Preços em Reais (R$)                 Tabela  em ordem crescente 
 
Data     ,    Fec. ,    Med. ,    Máx. ,    Mín. ,    Abe. ,    Vol.    ,   Neg.

06/06/23 ,  175.99 ,  174.93 ,  176.16 ,  172.00 ,  176.16 ,        700 ,      6
05/06/23 ,  174.00 ,  176.23 ,  183.60 ,  153.00 ,  153.00 ,       1900 ,     15
02/06/23 ,  153.00 ,  156.32 ,  175.00 ,  128.58 ,  128.58 ,       2100 ,     19
31/05/23 ,  129.30 ,  129.29 ,  129.30 ,  129.29 ,  129.29 ,        200 ,      2
30/05/23 ,  126.00 ,  126.00 ,  126.00 ,  126.00 ,  126.00 ,        100 ,      1
29/05/23 ,  123.20 ,  124.06 ,  126.90 ,  122.10 ,  122.10 ,        600 ,      6
26/05/23 ,  122.50 ,  123.05 ,  126.50 ,  121.60 ,  126.50 ,        400 ,      4
24/05/23 ,  126.00 ,  122.87 ,  126.00 ,  120.00 ,  120.00 ,       1000 ,      8
23/05/23 ,  121.24 ,  124.14 ,  130.00 ,  120.00 ,  124.64 ,       1800 ,     17
22/05/23 ,  123.10 ,  123.39 ,  127.00 ,  120.00 ,  120.00 ,       9600 ,     52
19/05/23 ,  119.30 ,  119.31 ,  119.50 ,  119.30 ,  119.50 ,       1100 ,      3
17/05/23 ,  118.05 ,  118.27 ,  118.38 ,  118.05 ,  118.38 ,        300 ,      3
16/05/23 ,  119.00 ,  118.70 ,  119.00 ,  117.80 ,  117.80 ,        400 ,      4
12/05/23 ,  117.80 ,  117.90 ,  118.50 ,  115.03 ,  115.03 ,       2700 ,      4
11/05/23 ,  118.00 ,  118.00 ,  118.00 ,  118.00 ,  118.00 ,        200 ,      2
10/05/23 ,  118.50 ,  117.50 ,  118.50 ,  117.00 ,  117.00 ,        300 ,      3
09/05/23 ,  118.10 ,  117.46 ,  118.10 ,  115.03 ,  115.03 ,       1300 ,     11
08/05/23 ,  118.00 ,  117.06 ,  118.00 ,  116.02 ,  118.00 ,        600 ,      6
05/05/23 ,  118.00 ,  117.69 ,  118.55 ,  107.05 ,  107.05 ,       4500 ,     43
04/05/23 ,  110.56 ,  111.54 ,  117.00 ,  100.00 ,  109.99 ,       9100 ,     67
03/05/23 ,  101.27 ,  101.07 ,  103.00 ,  100.00 ,  103.00 ,       1900 ,     14
02/05/23 ,   98.00 ,  102.91 ,  110.00 ,   98.00 ,  110.00 ,       4500 ,     28
28/04/23 ,  113.00 ,  114.07 ,  118.49 ,  110.00 ,  117.40 ,       2200 ,     18
27/04/23 ,  117.37 ,  115.34 ,  117.37 ,  110.00 ,  110.00 ,       5600 ,     33
26/04/23 ,  110.00 ,  108.87 ,  111.52 ,  108.00 ,  108.01 ,      10700 ,     46
25/04/23 ,  107.55 ,  106.12 ,  107.55 ,  104.10 ,  107.00 ,       1000 ,     10
24/04/23 ,  108.01 ,  108.22 ,  109.70 ,  106.00 ,  108.40 ,       3100 ,     25
20/04/23 ,  109.30 ,  108.57 ,  109.30 ,  108.00 ,  108.00 ,        900 ,      9
19/04/23 ,  107.00 ,  107.10 ,  107.00 ,  106.02 ,  106.02 ,       2000 ,      8
18/04/23 ,  107.40 ,  108.00 ,  109.01 ,  107.40 ,  109.01 ,       2300 ,     15
17/04/23 ,  109.76 ,  110.25 ,  110.50 ,  108.91 ,  108.91 ,       1100 ,     10
14/04/23 ,  109.01 ,  109.33 ,  110.30 ,  109.00 ,  110.30 ,       1800 ,     15
13/04/23 ,  110.50 ,  111.65 ,  112.51 ,  110.50 ,  112.02 ,       2500 ,     21
12/04/23 ,  112.57 ,  112.28 ,  112.57 ,  112.00 ,  112.26 ,       2900 ,     25
11/04/23 ,  111.63 ,  111.38 ,  112.00 ,  109.50 ,  109.50 ,       2500 ,     16
10/04/23 ,  109.30 ,  108.15 ,  109.30 ,  107.10 ,  107.85 ,       4800 ,     38
06/04/23 ,  106.98 ,  106.83 ,  107.97 ,  106.04 ,  107.97 ,       3100 ,     21
05/04/23 ,  106.00 ,  106.70 ,  108.01 ,  105.60 ,  105.60 ,       5800 ,     48
04/04/23 ,  104.80 ,  105.70 ,  108.00 ,  103.51 ,  103.51 ,      11800 ,     91
03/04/23 ,  100.00 ,   98.85 ,  100.00 ,   96.00 ,   98.99 ,      10900 ,     80
31/03/23 ,   96.99 ,   97.01 ,   98.55 ,   95.50 ,   97.84 ,       8800 ,     43
30/03/23 ,   96.25 ,   95.27 ,   97.50 ,   93.77 ,   95.00 ,      13500 ,     68
29/03/23 ,   96.74 ,   93.61 ,   96.99 ,   90.00 ,   93.60 ,       2200 ,     16
28/03/23 ,   95.30 ,   97.24 ,   99.00 ,   95.30 ,   98.85 ,       2400 ,     18
27/03/23 ,   98.60 ,   95.07 ,   98.60 ,   90.00 ,   90.00 ,       8100 ,     57
24/03/23 ,   90.20 ,   89.77 ,   92.20 ,   87.01 ,   88.00 ,       3500 ,     34
23/03/23 ,   88.17 ,   88.63 ,   91.12 ,   87.55 ,   87.70 ,      10900 ,     94
22/03/23 ,   90.00 ,   90.66 ,   94.70 ,   87.66 ,   94.70 ,      11800 ,     90
21/03/23 ,   94.59 ,   95.94 ,   99.96 ,   94.25 ,   99.96 ,       3600 ,     34
20/03/23 ,  100.00 ,   97.97 ,  101.99 ,   92.51 ,   95.00 ,      12800 ,     86
17/03/23 ,   92.00 ,   88.54 ,   92.47 ,   71.00 ,   71.00 ,      20500 ,    125
16/03/23 ,   70.00 ,   69.46 ,   73.88 ,   65.00 ,   66.99 ,      13600 ,     81
15/03/23 ,   66.33 ,   67.19 ,   69.90 ,   65.00 ,   68.00 ,       3900 ,     35
14/03/23 ,   65.50 ,   71.68 ,   77.96 ,   65.50 ,   76.03 ,      13500 ,     69
13/03/23 ,   76.03 ,   74.83 ,   77.99 ,   70.01 ,   73.57 ,       3000 ,     29
10/03/23 ,   74.50 ,   73.42 ,   74.50 ,   65.22 ,   65.22 ,      10200 ,     46
09/03/23 ,   69.00 ,   68.63 ,   73.00 ,   65.51 ,   68.89 ,       5700 ,     49
08/03/23 ,   66.00 ,   65.73 ,   67.00 ,   64.00 ,   65.98 ,       1000 ,     10
07/03/23 ,   63.55 ,   64.67 ,   67.00 ,   61.11 ,   61.11 ,       2000 ,     20
06/03/23 ,   65.76 ,   66.76 ,   69.28 ,   62.08 ,   62.08 ,       7000 ,     59
03/03/23 ,   61.99 ,   60.45 ,   62.00 ,   56.00 ,   56.00 ,       3100 ,     30
02/03/23 ,   55.29 ,   54.38 ,   55.49 ,   53.00 ,   53.00 ,       1300 ,     12
01/03/23 ,   52.79 ,   53.66 ,   55.00 ,   52.79 ,   54.49 ,       5500 ,     40
28/02/23 ,   54.49 ,   54.37 ,   55.30 ,   53.50 ,   55.30 ,       5100 ,     38
27/02/23 ,   56.99 ,   55.75 ,   59.90 ,   54.11 ,   59.90 ,       7400 ,     44
24/02/23 ,   56.41 ,   57.41 ,   59.90 ,   56.10 ,   59.90 ,       4600 ,     30
23/02/23 ,   56.81 ,   57.64 ,   59.00 ,   56.81 ,   59.00 ,       2800 ,     21
22/02/23 ,   59.00 ,   59.93 ,   62.00 ,   58.00 ,   62.00 ,       3900 ,     35
17/02/23 ,   62.00 ,   62.73 ,   66.99 ,   59.02 ,   66.99 ,       3200 ,     28
16/02/23 ,   63.00 ,   63.64 ,   73.49 ,   54.98 ,   54.98 ,      12000 ,     94
15/02/23 ,   54.97 ,   53.46 ,   54.97 ,   51.98 ,   53.69 ,       5500 ,     42
14/02/23 ,   52.50 ,   53.48 ,   56.21 ,   51.70 ,   53.93 ,       4300 ,     38
13/02/23 ,   53.90 ,   54.32 ,   55.99 ,   52.45 ,   54.98 ,       4900 ,     44
10/02/23 ,   54.99 ,   55.76 ,   58.49 ,   54.99 ,   55.99 ,       4100 ,     35
09/02/23 ,   56.00 ,   55.85 ,   59.49 ,   49.25 ,   51.48 ,       9200 ,     76
08/02/23 ,   51.47 ,   49.58 ,   51.47 ,   48.36 ,   49.05 ,       1800 ,     18
07/02/23 ,   49.00 ,   50.89 ,   52.60 ,   49.00 ,   51.62 ,       4700 ,     41
06/02/23 ,   51.60 ,   52.45 ,   53.99 ,   51.50 ,   53.89 ,       2400 ,     23
03/02/23 ,   53.85 ,   55.86 ,   59.90 ,   52.70 ,   56.00 ,       9000 ,     71
02/02/23 ,   56.20 ,   53.91 ,   56.70 ,   43.00 ,   43.77 ,      38200 ,    258
01/02/23 ,   42.00 ,   41.58 ,   43.00 ,   40.15 ,   40.15 ,      10100 ,     55
31/01/23 ,   40.20 ,   40.65 ,   41.59 ,   39.53 ,   40.00 ,       3600 ,     23
30/01/23 ,   40.11 ,   40.23 ,   42.65 ,   39.01 ,   41.00 ,      13900 ,     80
27/01/23 ,   40.11 ,   41.50 ,   42.99 ,   40.11 ,   42.30 ,       7300 ,     53
26/01/23 ,   42.00 ,   42.85 ,   44.50 ,   41.99 ,   42.00 ,       4600 ,     33
25/01/23 ,   42.18 ,   42.66 ,   43.00 ,   41.60 ,   41.60 ,       2900 ,     21
24/01/23 ,   40.50 ,   40.58 ,   42.00 ,   40.21 ,   42.00 ,       3000 ,     27
23/01/23 ,   42.15 ,   43.01 ,   44.00 ,   41.21 ,   42.68 ,      13900 ,     88
20/01/23 ,   40.85 ,   39.88 ,   42.00 ,   38.22 ,   38.22 ,      35300 ,    200
19/01/23 ,   33.69 ,   33.84 ,   34.59 ,   33.65 ,   33.69 ,       2500 ,     17
18/01/23 ,   33.69 ,   34.41 ,   34.69 ,   33.69 ,   34.50 ,       1600 ,     10
17/01/23 ,   34.00 ,   33.69 ,   34.00 ,   33.20 ,   33.20 ,        400 ,      4
16/01/23 ,   32.96 ,   33.48 ,   35.50 ,   32.96 ,   35.50 ,       6500 ,     45
13/01/23 ,   37.00 ,   36.87 ,   37.00 ,   36.70 ,   36.70 ,        500 ,      4
12/01/23 ,   36.05 ,   36.31 ,   37.62 ,   36.05 ,   36.40 ,       2100 ,     15
11/01/23 ,   37.70 ,   37.21 ,   37.70 ,   36.75 ,   36.98 ,       4200 ,     23
10/01/23 ,   35.70 ,   36.46 ,   37.25 ,   35.02 ,   36.10 ,       6300 ,     30
09/01/23 ,   36.02 ,   35.32 ,   36.02 ,   34.13 ,   35.93 ,        800 ,      8
06/01/23 ,   35.75 ,   35.05 ,   35.75 ,   34.80 ,   34.80 ,       1500 ,     10
05/01/23 ,   35.45 ,   34.62 ,   35.45 ,   34.08 ,   34.08 ,       3200 ,     18
04/01/23 ,   35.30 ,   34.63 ,   35.30 ,   33.23 ,   33.23 ,        400 ,      4
03/01/23 ,   34.99 ,   35.01 ,   35.70 ,   33.60 ,   34.59 ,       3700 ,     27
02/01/23 ,   34.45 ,   34.05 ,   34.45 ,   33.00 ,   33.00 ,       4400 ,     10
29/12/22 ,   34.00 ,   33.78 ,   34.44 ,   32.01 ,   32.01 ,        600 ,      6
28/12/22 ,   34.20 ,   33.45 ,   34.25 ,   32.50 ,   32.50 ,       2400 ,     17
27/12/22 ,   32.50 ,   31.81 ,   32.50 ,   31.36 ,   32.00 ,        900 ,      7
26/12/22 ,   31.36 ,   31.89 ,   32.75 ,   30.23 ,   30.23 ,       1100 ,     10
23/12/22 ,   30.81 ,   30.42 ,   30.81 ,   29.02 ,   29.02 ,        500 ,      4
22/12/22 ,   30.52 ,   30.73 ,   32.18 ,   30.51 ,   30.51 ,        800 ,      7
21/12/22 ,   30.23 ,   30.21 ,   30.23 ,   30.19 ,   30.19 ,        200 ,      2
20/12/22 ,   31.30 ,   31.40 ,   32.00 ,   30.41 ,   30.41 ,       2600 ,     12
19/12/22 ,   30.99 ,   30.42 ,   31.80 ,   29.21 ,   29.24 ,        600 ,      6
16/12/22 ,   28.75 ,   28.79 ,   29.03 ,   28.51 ,   29.03 ,        800 ,      5
15/12/22 ,   29.00 ,   29.18 ,   29.50 ,   28.45 ,   28.45 ,        800 ,      6
14/12/22 ,   29.40 ,   29.29 ,   29.60 ,   29.00 ,   29.01 ,       1000 ,      9
13/12/22 ,   29.70 ,   29.63 ,   29.70 ,   29.60 ,   29.60 ,        300 ,      2
12/12/22 ,   29.65 ,   29.67 ,   30.17 ,   29.50 ,   30.17 ,       1100 ,      6
09/12/22 ,   29.81 ,   29.50 ,   30.00 ,   29.20 ,   29.31 ,        800 ,      7
08/12/22 ,   30.31 ,   30.31 ,   30.31 ,   30.31 ,   30.31 ,        100 ,      1
07/12/22 ,   30.32 ,   30.48 ,   31.01 ,   30.30 ,   30.30 ,        400 ,      3
06/12/22 ,   30.30 ,   30.19 ,   30.40 ,   30.01 ,   30.05 ,       1600 ,     13
02/12/22 ,   31.00 ,   30.57 ,   31.30 ,   30.00 ,   31.30 ,       2300 ,     20
01/12/22 ,   31.49 ,   31.23 ,   31.49 ,   31.10 ,   31.11 ,        300 ,      3
30/11/22 ,   31.99 ,   31.12 ,   31.99 ,   30.20 ,   31.00 ,       1200 ,     10
29/11/22 ,   30.99 ,   30.66 ,   30.99 ,   30.05 ,   30.61 ,       2200 ,     14
25/11/22 ,   31.50 ,   31.51 ,   31.62 ,   31.50 ,   31.62 ,       1000 ,      2
24/11/22 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,   32.00 ,        100 ,      1
23/11/22 ,   31.00 ,   30.82 ,   31.00 ,   30.20 ,   31.00 ,        900 ,      8
22/11/22 ,   31.00 ,   31.12 ,   31.20 ,   31.00 ,   31.00 ,       1700 ,      6
21/11/22 ,   31.80 ,   31.89 ,   31.99 ,   31.80 ,   31.99 ,        200 ,      2
17/11/22 ,   31.99 ,   30.76 ,   32.00 ,   30.07 ,   32.00 ,        700 ,      7
16/11/22 ,   31.05 ,   31.39 ,   31.81 ,   31.05 ,   31.81 ,       1600 ,     11
14/11/22 ,   32.00 ,   31.65 ,   32.00 ,   31.31 ,   31.31 ,        200 ,      2
11/11/22 ,   32.00 ,   32.13 ,   32.30 ,   32.00 ,   32.00 ,        800 ,      7
10/11/22 ,   32.05 ,   32.48 ,   33.00 ,   32.05 ,   32.51 ,       1100 ,     10
09/11/22 ,   34.00 ,   33.75 ,   34.00 ,   33.50 ,   33.50 ,        200 ,      2
08/11/22 ,   32.50 ,   32.49 ,   33.05 ,   32.00 ,   33.05 ,      11500 ,     55
07/11/22 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,   33.52 ,        300 ,      2
04/11/22 ,   33.52 ,   33.61 ,   33.90 ,   33.52 ,   33.90 ,       1100 ,      4
03/11/22 ,   34.00 ,   33.99 ,   34.00 ,   33.99 ,   34.00 ,       1000 ,      7
01/11/22 ,   33.63 ,   33.78 ,   33.99 ,   33.60 ,   33.90 ,        400 ,      4
31/10/22 ,   34.00 ,   34.00 ,   34.00 ,   34.00 ,   34.00 ,        800 ,      5
28/10/22 ,   33.98 ,   34.04 ,   34.15 ,   33.97 ,   34.02 ,       1700 ,     14
27/10/22 ,   34.00 ,   34.31 ,   34.60 ,   34.00 ,   34.25 ,        800 ,      6
26/10/22 ,   34.01 ,   34.04 ,   34.35 ,   34.01 ,   34.35 ,       1200 ,      8
25/10/22 ,   34.35 ,   34.29 ,   34.35 ,   34.20 ,   34.29 ,        600 ,      6
24/10/22 ,   34.69 ,   34.69 ,   34.69 ,   34.69 ,   34.69 ,        100 ,      1
21/10/22 ,   34.75 ,   34.99 ,   36.00 ,   34.75 ,   36.00 ,       2900 ,     28
20/10/22 ,   36.45 ,   36.03 ,   36.80 ,   35.00 ,   35.03 ,       3700 ,     18
19/10/22 ,   35.22 ,   35.09 ,   36.50 ,   34.75 ,   35.00 ,       4000 ,     22
18/10/22 ,   34.55 ,   34.80 ,   35.15 ,   34.50 ,   35.00 ,       3900 ,     25
17/10/22 ,   35.80 ,   35.37 ,   35.99 ,   34.02 ,   34.02 ,       2100 ,     18
14/10/22 ,   33.45 ,   34.12 ,   35.00 ,   33.39 ,   34.89 ,       4300 ,     29
13/10/22 ,   33.89 ,   33.56 ,   33.89 ,   33.26 ,   33.26 ,        400 ,      4
11/10/22 ,   33.40 ,   33.50 ,   33.60 ,   33.40 ,   33.60 ,        300 ,      3
10/10/22 ,   33.60 ,   34.18 ,   34.48 ,   33.60 ,   34.46 ,        900 ,      7
07/10/22 ,   34.45 ,   34.45 ,   34.45 ,   34.45 ,   34.45 ,        100 ,      1
05/10/22 ,   33.50 ,   32.53 ,   33.50 ,   32.20 ,   32.20 ,        700 ,      7
04/10/22 ,   33.39 ,   33.31 ,   34.40 ,   32.30 ,   32.30 ,        500 ,      5
03/10/22 ,   33.45 ,   33.38 ,   33.45 ,   33.06 ,   33.06 ,        600 ,      6
30/09/22 ,   34.48 ,   34.48 ,   34.48 ,   34.48 ,   34.48 ,        100 ,      1
29/09/22 ,   32.99 ,   33.12 ,   33.59 ,   32.99 ,   33.11 ,       1700 ,     17
28/09/22 ,   33.75 ,   33.33 ,   33.75 ,   33.10 ,   33.75 ,       1900 ,     17
27/09/22 ,   33.75 ,   34.22 ,   35.90 ,   33.60 ,   35.90 ,        600 ,      6
26/09/22 ,   34.10 ,   34.99 ,   36.44 ,   34.09 ,   34.09 ,       8200 ,     47
23/09/22 ,   34.09 ,   33.65 ,   34.09 ,   33.10 ,   33.25 ,       1300 ,     13
22/09/22 ,   33.65 ,   33.80 ,   34.10 ,   33.65 ,   34.00 ,        900 ,      7
21/09/22 ,   34.00 ,   34.07 ,   34.11 ,   34.00 ,   34.00 ,       1400 ,      6
20/09/22 ,   34.10 ,   33.82 ,   34.20 ,   33.51 ,   33.59 ,       1000 ,      6
19/09/22 ,   34.00 ,   33.90 ,   34.00 ,   33.80 ,   33.80 ,        200 ,      2
16/09/22 ,   33.80 ,   33.87 ,   34.30 ,   33.60 ,   33.97 ,       3400 ,     25
15/09/22 ,   33.97 ,   34.32 ,   35.00 ,   33.97 ,   34.50 ,       3400 ,     30
14/09/22 ,   33.65 ,   33.82 ,   34.58 ,   33.65 ,   34.58 ,       4700 ,     39
13/09/22 ,   33.70 ,   34.29 ,   35.05 ,   33.70 ,   34.12 ,       6100 ,     49
12/09/22 ,   33.30 ,   35.77 ,   38.50 ,   33.30 ,   38.11 ,      55900 ,    349
09/09/22 ,   26.13 ,   26.17 ,   26.70 ,   26.13 ,   26.70 ,       1300 ,      4
02/09/22 ,   26.70 ,   26.70 ,   26.70 ,   26.70 ,   26.70 ,        200 ,      1
01/09/22 ,   27.50 ,   27.25 ,   27.50 ,   27.00 ,   27.00 ,        200 ,      2
31/08/22 ,   26.00 ,   25.85 ,   26.01 ,   25.50 ,   25.50 ,        700 ,      7
30/08/22 ,   26.70 ,   26.33 ,   27.01 ,   25.50 ,   26.00 ,       1200 ,     11
29/08/22 ,   27.01 ,   27.01 ,   27.01 ,   27.01 ,   27.01 ,        100 ,      1
26/08/22 ,   27.50 ,   27.06 ,   27.50 ,   26.68 ,   26.68 ,        300 ,      3
25/08/22 ,   27.00 ,   27.12 ,   27.50 ,   27.00 ,   27.50 ,        400 ,      3
24/08/22 ,   26.71 ,   27.02 ,   27.33 ,   26.71 ,   27.00 ,       3300 ,     15
23/08/22 ,   27.31 ,   27.38 ,   28.00 ,   27.02 ,   28.00 ,        700 ,      7
22/08/22 ,   28.49 ,   28.49 ,   28.49 ,   28.49 ,   28.49 ,        100 ,      1
19/08/22 ,   27.25 ,   27.25 ,   27.25 ,   27.25 ,   27.25 ,        100 ,      1
18/08/22 ,   27.22 ,   27.18 ,   27.22 ,   27.22 ,   27.22 ,        300 ,      3
17/08/22 ,   27.26 ,   27.51 ,   27.79 ,   27.23 ,   27.79 ,        700 ,      7
16/08/22 ,   27.79 ,   28.41 ,   28.56 ,   27.79 ,   28.56 ,       1600 ,     10
15/08/22 ,   27.58 ,   27.63 ,   28.00 ,   27.28 ,   27.28 ,       1300 ,     10
12/08/22 ,   27.06 ,   27.06 ,   27.06 ,   27.06 ,   27.06 ,        100 ,      1
11/08/22 ,   27.78 ,   28.60 ,   28.89 ,   27.51 ,   27.51 ,       1700 ,     11
09/08/22 ,   27.51 ,   27.51 ,   27.51 ,   27.51 ,   27.51 ,        100 ,      1
08/08/22 ,   27.50 ,   27.53 ,   27.55 ,   27.50 ,   27.55 ,        300 ,      3
05/08/22 ,   27.50 ,   27.58 ,   27.75 ,   27.40 ,   27.53 ,        500 ,      5
04/08/22 ,   27.40 ,   27.95 ,   28.40 ,   27.40 ,   28.40 ,        700 ,      6
03/08/22 ,   27.15 ,   27.36 ,   27.90 ,   27.12 ,   27.56 ,       2100 ,     16
02/08/22 ,   28.21 ,   27.79 ,   28.21 ,   27.55 ,   27.55 ,        400 ,      4
01/08/22 ,   27.54 ,   27.54 ,   27.54 ,   27.54 ,   27.54 ,        100 ,      1
29/07/22 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,   28.64 ,       1500 ,      4
28/07/22 ,   28.30 ,   28.33 ,   28.37 ,   28.30 ,   28.37 ,        200 ,      2
27/07/22 ,   28.03 ,   27.73 ,   28.03 ,   27.13 ,   27.13 ,        900 ,      9
26/07/22 ,   27.51 ,   27.52 ,   27.56 ,   27.51 ,   27.56 ,        700 ,      6
25/07/22 ,   27.64 ,   27.70 ,   28.00 ,   27.64 ,   27.66 ,        900 ,      8
22/07/22 ,   27.90 ,   28.31 ,   28.88 ,   27.90 ,   27.91 ,       1700 ,     15
21/07/22 ,   27.90 ,   27.81 ,   27.90 ,   27.68 ,   27.68 ,        500 ,      4
20/07/22 ,   27.50 ,   27.88 ,   28.03 ,   27.50 ,   28.02 ,       1800 ,      9
19/07/22 ,   28.02 ,   27.90 ,   28.12 ,   28.02 ,   28.09 ,       2100 ,     13
18/07/22 ,   27.86 ,   27.64 ,   28.56 ,   27.00 ,   27.49 ,       6300 ,     49
15/07/22 ,   28.00 ,   28.71 ,   31.96 ,   28.00 ,   29.02 ,       5300 ,     43
14/07/22 ,   29.00 ,   29.37 ,   30.10 ,   29.00 ,   30.10 ,       2300 ,     20
13/07/22 ,   30.10 ,   30.23 ,   30.50 ,   30.10 ,   30.50 ,       2100 ,     18
12/07/22 ,   31.05 ,   31.36 ,   33.00 ,   31.02 ,   32.50 ,       2200 ,     22
11/07/22 ,   31.73 ,   32.35 ,   33.75 ,   31.60 ,   33.38 ,       3200 ,     26
08/07/22 ,   32.21 ,   32.91 ,   35.00 ,   31.31 ,   31.95 ,      11700 ,     88
07/07/22 ,   30.46 ,   31.69 ,   33.00 ,   30.40 ,   32.39 ,       3100 ,     21
06/07/22 ,   32.49 ,   31.88 ,   34.50 ,   28.86 ,   28.86 ,       6300 ,     44
05/07/22 ,   27.86 ,   28.28 ,   28.61 ,   27.81 ,   28.60 ,        700 ,      7
04/07/22 ,   28.61 ,   28.99 ,   30.05 ,   28.50 ,   30.05 ,        700 ,      7
01/07/22 ,   29.99 ,   29.69 ,   29.99 ,   29.99 ,   29.99 ,        200 ,      2
30/06/22 ,   28.00 ,   29.33 ,   30.50 ,   28.00 ,   29.22 ,       1900 ,     17
29/06/22 ,   30.49 ,   30.88 ,   31.50 ,   30.49 ,   31.00 ,        900 ,      7
28/06/22 ,   30.49 ,   31.07 ,   31.92 ,   30.49 ,   31.92 ,       1700 ,     17
27/06/22 ,   31.59 ,   31.87 ,   32.20 ,   31.16 ,   32.20 ,       1600 ,     15
24/06/22 ,   31.15 ,   31.58 ,   32.05 ,   31.12 ,   32.05 ,       3500 ,     30
22/06/22 ,   34.00 ,   32.08 ,   34.00 ,   31.41 ,   31.50 ,        400 ,      3
21/06/22 ,   34.00 ,   32.20 ,   34.44 ,   31.50 ,   32.00 ,       4000 ,     13
20/06/22 ,   31.50 ,   31.35 ,   31.90 ,   30.50 ,   30.50 ,       1000 ,     10
17/06/22 ,   33.00 ,   31.51 ,   33.00 ,   30.10 ,   31.99 ,       1000 ,      8
15/06/22 ,   33.00 ,   33.17 ,   34.00 ,   32.00 ,   32.00 ,       2000 ,     13
14/06/22 ,   31.99 ,   31.46 ,   31.99 ,   30.89 ,   30.89 ,        400 ,      4
13/06/22 ,   29.99 ,   30.61 ,   31.34 ,   29.99 ,   31.34 ,       1900 ,     17
10/06/22 ,   32.00 ,   31.83 ,   32.02 ,   31.52 ,   32.02 ,        900 ,      9
09/06/22 ,   32.02 ,   32.21 ,   32.90 ,   31.50 ,   32.32 ,       1400 ,     14
08/06/22 ,   33.90 ,   33.77 ,   35.15 ,   33.20 ,   34.00 ,       2300 ,     12
07/06/22 ,   33.20 ,   33.09 ,   33.20 ,   32.85 ,   33.10 ,       1400 ,      9
06/06/22 ,   33.60 ,   33.40 ,   34.15 ,   32.70 ,   34.15 ,       2500 ,     22
03/06/22 ,   34.60 ,   34.60 ,   34.85 ,   34.30 ,   34.82 ,       2700 ,     22
02/06/22 ,   36.49 ,   36.29 ,   38.15 ,   35.50 ,   35.69 ,       9800 ,     68
01/06/22 ,   33.25 ,   33.85 ,   34.58 ,   33.25 ,   34.25 ,       2300 ,     18
31/05/22 ,   34.25 ,   34.27 ,   35.20 ,   33.60 ,   35.20 ,       4900 ,     40
30/05/22 ,   35.00 ,   36.67 ,   38.90 ,   34.05 ,   35.38 ,      15600 ,    112
27/05/22 ,   34.05 ,   35.58 ,   38.68 ,   34.00 ,   36.66 ,      19100 ,    149
26/05/22 ,   38.52 ,   41.04 ,   44.25 ,   37.30 ,   39.99 ,      39100 ,    232
25/05/22 ,   38.99 ,   34.75 ,   40.69 ,   28.00 ,   28.00 ,      33100 ,    215
24/05/22 ,   26.98 ,   26.20 ,   26.98 ,   25.77 ,   26.20 ,       2100 ,     17
23/05/22 ,   26.11 ,   26.39 ,   26.99 ,   26.01 ,   26.10 ,       2100 ,     21
20/05/22 ,   26.66 ,   26.79 ,   27.00 ,   26.65 ,   27.00 ,        500 ,      5
19/05/22 ,   26.99 ,   27.03 ,   27.50 ,   26.99 ,   27.50 ,        700 ,      7
18/05/22 ,   28.10 ,   28.28 ,   29.75 ,   28.01 ,   29.75 ,       1100 ,     11
17/05/22 ,   29.50 ,   28.00 ,   29.50 ,   26.85 ,   27.18 ,       1500 ,     14
16/05/22 ,   27.51 ,   27.07 ,   27.51 ,   26.03 ,   26.03 ,        900 ,      4
13/05/22 ,   27.09 ,   27.15 ,   27.10 ,   27.09 ,   27.10 ,        900 ,      4
12/05/22 ,   26.60 ,   26.29 ,   28.40 ,   25.01 ,   26.90 ,       3600 ,     27
11/05/22 ,   27.00 ,   27.68 ,   28.50 ,   27.00 ,   27.00 ,       1900 ,     16
10/05/22 ,   27.01 ,   27.76 ,   28.34 ,   27.01 ,   28.34 ,        800 ,      8
09/05/22 ,   28.00 ,   28.26 ,   29.01 ,   27.65 ,   29.01 ,       4100 ,     28
06/05/22 ,   29.50 ,   29.55 ,   30.00 ,   29.30 ,   30.00 ,       1000 ,     10
05/05/22 ,   30.00 ,   29.49 ,   31.89 ,   28.01 ,   30.50 ,       9100 ,     72
04/05/22 ,   32.11 ,   32.34 ,   33.33 ,   32.11 ,   32.11 ,        700 ,      5
03/05/22 ,   32.11 ,   32.44 ,   33.32 ,   32.01 ,   33.32 ,       1800 ,     18
02/05/22 ,   33.90 ,   34.06 ,   34.90 ,   33.50 ,   33.50 ,       1000 ,      9
29/04/22 ,   32.79 ,   32.72 ,   33.00 ,   32.40 ,   33.00 ,       1000 ,     10
28/04/22 ,   32.70 ,   32.75 ,   32.85 ,   32.70 ,   32.70 ,       1100 ,      9
27/04/22 ,   33.45 ,   34.53 ,   35.50 ,   33.45 ,   33.48 ,       3500 ,     12
26/04/22 ,   33.45 ,   33.36 ,   35.00 ,   32.90 ,   35.00 ,       1300 ,     12
25/04/22 ,   35.00 ,   34.75 ,   35.00 ,   34.50 ,   34.50 ,        200 ,      2
22/04/22 ,   33.47 ,   35.88 ,   37.50 ,   32.00 ,   32.00 ,       2100 ,     14
20/04/22 ,   34.50 ,   34.32 ,   34.60 ,   34.00 ,   34.00 ,        800 ,      7
19/04/22 ,   33.89 ,   32.98 ,   34.00 ,   32.62 ,   34.00 ,       2600 ,     25
18/04/22 ,   35.04 ,   35.20 ,   37.00 ,   35.01 ,   37.00 ,       3400 ,     18
14/04/22 ,   36.10 ,   37.00 ,   38.50 ,   35.00 ,   36.20 ,       3200 ,     19
13/04/22 ,   37.00 ,   37.08 ,   38.04 ,   36.81 ,   38.03 ,       2100 ,     10
12/04/22 ,   38.50 ,   38.37 ,   38.50 ,   38.00 ,   38.00 ,       2300 ,     12
08/04/22 ,   37.80 ,   37.66 ,   37.80 ,   37.54 ,   37.54 ,       1000 ,      8
07/04/22 ,   38.00 ,   37.74 ,   38.00 ,   37.10 ,   37.10 ,        700 ,      7
06/04/22 ,   37.07 ,   37.56 ,   38.51 ,   37.07 ,   38.51 ,       3800 ,     34
05/04/22 ,   38.50 ,   39.31 ,   39.52 ,   38.50 ,   39.51 ,        500 ,      4
04/04/22 ,   39.97 ,   39.87 ,   39.97 ,   39.50 ,   39.90 ,        700 ,      6
01/04/22 ,   39.90 ,   40.03 ,   40.99 ,   39.00 ,   40.99 ,       1300 ,     13
31/03/22 ,   38.51 ,   39.71 ,   40.75 ,   38.51 ,   40.75 ,       4300 ,     33
30/03/22 ,   41.30 ,   41.98 ,   43.44 ,   40.61 ,   42.00 ,       8900 ,     59
29/03/22 ,   41.30 ,   40.28 ,   41.30 ,   38.80 ,   39.85 ,       5400 ,     39
28/03/22 ,   38.96 ,   38.97 ,   40.12 ,   38.11 ,   40.12 ,       4700 ,     41
25/03/22 ,   41.00 ,   41.02 ,   42.00 ,   39.70 ,   42.00 ,      14700 ,     91
24/03/22 ,   42.79 ,   43.79 ,   46.00 ,   42.32 ,   45.00 ,      13800 ,     97
23/03/22 ,   46.00 ,   47.03 ,   49.30 ,   46.00 ,   48.31 ,      12400 ,    106
22/03/22 ,   48.50 ,   50.46 ,   53.13 ,   48.31 ,   48.31 ,      30100 ,    194
21/03/22 ,   49.32 ,   48.80 ,   50.42 ,   47.11 ,   48.41 ,      13100 ,     97
18/03/22 ,   49.00 ,   46.88 ,   50.90 ,   44.00 ,   47.36 ,      38400 ,    216
17/03/22 ,   46.50 ,   44.71 ,   47.00 ,   39.64 ,   41.50 ,      36600 ,    251
16/03/22 ,   41.32 ,   39.04 ,   42.00 ,   36.33 ,   42.00 ,      21200 ,    174
15/03/22 ,   40.00 ,   43.40 ,   46.76 ,   40.00 ,   42.90 ,      62800 ,    420
14/03/22 ,   42.05 ,   41.06 ,   44.09 ,   36.17 ,   37.00 ,     117700 ,    846
11/03/22 ,   31.01 ,   31.20 ,   32.50 ,   29.51 ,   29.70 ,      43200 ,    216
10/03/22 ,   27.65 ,   28.25 ,   29.59 ,   27.00 ,   28.38 ,       2300 ,     21
09/03/22 ,   28.38 ,   28.08 ,   28.40 ,   27.77 ,   28.10 ,       8500 ,     36
08/03/22 ,   28.01 ,   27.55 ,   29.99 ,   26.31 ,   29.99 ,       9300 ,     67
07/03/22 ,   29.74 ,   29.32 ,   30.00 ,   28.59 ,   30.00 ,       4300 ,     34
04/03/22 ,   30.02 ,   30.35 ,   31.99 ,   29.51 ,   30.03 ,       8200 ,     57
03/03/22 ,   30.40 ,   30.76 ,   32.00 ,   30.00 ,   31.60 ,      10500 ,     73
02/03/22 ,   31.60 ,   31.82 ,   33.20 ,   29.13 ,   29.13 ,      14300 ,     64
25/02/22 ,   30.35 ,   31.47 ,   33.51 ,   28.51 ,   29.00 ,      16200 ,    100
24/02/22 ,   29.00 ,   27.52 ,   29.69 ,   25.90 ,   27.00 ,      11700 ,     58
23/02/22 ,   28.49 ,   28.69 ,   30.08 ,   27.80 ,   29.80 ,       6300 ,     46
22/02/22 ,   29.55 ,   30.21 ,   31.50 ,   29.30 ,   30.11 ,       9000 ,     58
21/02/22 ,   30.03 ,   30.70 ,   32.88 ,   29.70 ,   32.00 ,       9500 ,     81
18/02/22 ,   31.45 ,   32.40 ,   33.79 ,   31.45 ,   33.50 ,      11600 ,     91
17/02/22 ,   33.05 ,   33.76 ,   35.27 ,   33.05 ,   34.97 ,      11500 ,     84
16/02/22 ,   34.00 ,   34.80 ,   36.40 ,   33.61 ,   35.75 ,      25700 ,    182
15/02/22 ,   35.72 ,   36.70 ,   40.10 ,   35.57 ,   38.51 ,      14400 ,    107
14/02/22 ,   37.29 ,   38.32 ,   41.00 ,   36.99 ,   37.99 ,       9900 ,     85
11/02/22 ,   36.95 ,   39.38 ,   42.70 ,   34.97 ,   36.48 ,      39000 ,    284
10/02/22 ,   36.00 ,   35.39 ,   38.00 ,   29.30 ,   30.00 ,      36300 ,    258
09/02/22 ,   30.01 ,   31.35 ,   33.54 ,   30.00 ,   33.54 ,      18300 ,    150
08/02/22 ,   33.50 ,   34.43 ,   37.23 ,   33.00 ,   35.70 ,      11600 ,     99
07/02/22 ,   35.50 ,   37.29 ,   39.99 ,   35.50 ,   38.79 ,       7600 ,     65
04/02/22 ,   38.47 ,   38.83 ,   41.60 ,   37.00 ,   41.00 ,      10500 ,     90
03/02/22 ,   39.70 ,   39.97 ,   42.98 ,   38.51 ,   42.51 ,      13300 ,    115
02/02/22 ,   43.21 ,   44.85 ,   49.99 ,   41.10 ,   49.50 ,      32800 ,    241
01/02/22 ,   48.99 ,   50.85 ,   54.50 ,   47.00 ,   51.24 ,      39300 ,    327
31/01/22 ,   49.20 ,   44.55 ,   52.00 ,   35.50 ,   42.87 ,      65100 ,    542
28/01/22 ,   43.00 ,   48.27 ,   60.32 ,   41.00 ,   50.00 ,     119600 ,    724
27/01/22 ,   41.62 ,   32.67 ,   41.62 ,   21.30 ,   21.80 ,     239500 ,   1505
26/01/22 ,   20.81 ,   21.31 ,   22.21 ,   20.03 ,   20.60 ,      56000 ,    348
25/01/22 ,   20.60 ,   20.76 ,   22.30 ,   19.25 ,   19.30 ,      94900 ,    608
24/01/22 ,   19.13 ,   18.77 ,   20.43 ,   17.11 ,   17.11 ,     102900 ,    608
21/01/22 ,   17.20 ,   17.47 ,   19.20 ,   14.50 ,   14.50 ,     129400 ,    787
20/01/22 ,   14.50 ,   14.45 ,   14.79 ,   13.95 ,   14.50 ,      69900 ,    167
19/01/22 ,   15.00 ,   14.78 ,   15.00 ,   14.50 ,   14.90 ,       3000 ,     23
18/01/22 ,   14.86 ,   14.95 ,   15.40 ,   14.53 ,   15.00 ,       2800 ,     26
17/01/22 ,   15.00 ,   15.31 ,   16.60 ,   15.00 ,   16.60 ,      20700 ,     93
14/01/22 ,   16.98 ,   16.94 ,   17.00 ,   16.74 ,   17.00 ,        600 ,      6
13/01/22 ,   16.39 ,   17.29 ,   18.00 ,   16.13 ,   17.70 ,       5100 ,     45
12/01/22 ,   16.98 ,   18.14 ,   21.05 ,   16.98 ,   20.63 ,      16800 ,     66
11/01/22 ,   20.80 ,   21.27 ,   22.88 ,   20.80 ,   22.50 ,       2600 ,     19
10/01/22 ,   22.47 ,   20.86 ,   22.47 ,   19.50 ,   19.53 ,       2500 ,     22
07/01/22 ,   20.80 ,   21.87 ,   23.01 ,   20.80 ,   23.01 ,       2100 ,     20
06/01/22 ,   24.00 ,   24.01 ,   24.13 ,   24.00 ,   24.00 ,        900 ,      9
05/01/22 ,   23.99 ,   24.18 ,   25.40 ,   23.40 ,   24.10 ,       1500 ,     14
04/01/22 ,   26.00 ,   27.16 ,   28.00 ,   25.72 ,   27.36 ,       1300 ,     12
03/01/22 ,   26.48 ,   24.73 ,   26.48 ,   24.00 ,   25.15 ,       3100 ,     24
30/12/21 ,   25.50 ,   25.62 ,   25.85 ,   25.50 ,   25.85 ,        800 ,      7
29/12/21 ,   25.80 ,   25.85 ,   26.10 ,   25.80 ,   26.10 ,       1000 ,      7
28/12/21 ,   26.00 ,   26.17 ,   26.60 ,   26.00 ,   26.60 ,       1700 ,     16
27/12/21 ,   26.50 ,   26.74 ,   27.01 ,   26.50 ,   27.01 ,       1800 ,     14
23/12/21 ,   26.90 ,   27.42 ,   28.49 ,   26.90 ,   27.00 ,       2000 ,     15
22/12/21 ,   27.00 ,   27.29 ,   27.51 ,   27.00 ,   27.51 ,       1100 ,     10
21/12/21 ,   27.50 ,   27.77 ,   28.85 ,   27.50 ,   27.50 ,       6900 ,     49
20/12/21 ,   29.70 ,   29.84 ,   30.00 ,   29.70 ,   30.00 ,       1900 ,     14
17/12/21 ,   30.50 ,   30.24 ,   30.50 ,   30.01 ,   30.02 ,       1100 ,      9
16/12/21 ,   30.00 ,   30.61 ,   31.60 ,   30.00 ,   31.35 ,       1600 ,     15
15/12/21 ,   30.61 ,   30.51 ,   30.79 ,   30.30 ,   30.30 ,        600 ,      6
14/12/21 ,   30.99 ,   31.19 ,   31.31 ,   30.99 ,   31.31 ,        800 ,      8
13/12/21 ,   32.01 ,   32.88 ,   33.96 ,   30.99 ,   30.99 ,       7000 ,     27
10/12/21 ,   30.61 ,   31.50 ,   32.99 ,   30.61 ,   32.01 ,       3400 ,     27
09/12/21 ,   31.93 ,   32.53 ,   33.80 ,   31.93 ,   33.80 ,       2600 ,     24
08/12/21 ,   33.80 ,   34.34 ,   34.99 ,   33.80 ,   34.58 ,       1800 ,     16
07/12/21 ,   33.90 ,   34.55 ,   35.97 ,   33.90 ,   35.96 ,       3700 ,     31
06/12/21 ,   34.65 ,   35.99 ,   37.50 ,   33.94 ,   37.11 ,       9200 ,     65
03/12/21 ,   38.19 ,   38.21 ,   39.36 ,   37.00 ,   37.00 ,       7300 ,     41
02/12/21 ,   36.40 ,   38.01 ,   39.40 ,   36.34 ,   39.00 ,       8800 ,     69
01/12/21 ,   37.51 ,   38.80 ,   41.00 ,   37.51 ,   39.70 ,       7100 ,     54
30/11/21 ,   38.00 ,   38.42 ,   41.40 ,   37.00 ,   39.56 ,      16200 ,    127
29/11/21 ,   41.00 ,   37.65 ,   41.00 ,   34.20 ,   35.40 ,      19300 ,    150
26/11/21 ,   33.64 ,   33.93 ,   35.12 ,   33.00 ,   34.99 ,      12000 ,     87
25/11/21 ,   35.46 ,   34.65 ,   35.75 ,   33.90 ,   35.00 ,      11900 ,     97
24/11/21 ,   35.30 ,   35.33 ,   37.78 ,   33.80 ,   37.78 ,      35600 ,    254
23/11/21 ,   36.69 ,   40.09 ,   44.00 ,   35.11 ,   39.00 ,     157700 ,    945
22/11/21 ,   39.99 ,   30.42 ,   41.46 ,   26.02 ,   41.46 ,     265000 ,   1459
19/11/21 ,   42.00 ,   44.70 ,   49.60 ,   40.70 ,   45.40 ,      36709 ,   1098
18/11/21 ,   45.00 ,   48.50 ,   55.50 ,   43.30 ,   55.50 ,      34530 ,   1033
17/11/21 ,   54.70 ,   54.30 ,   60.00 ,   50.10 ,   57.80 ,      30160 ,    807
16/11/21 ,   55.20 ,   57.20 ,   65.00 ,   53.00 ,   60.70 ,      54539 ,   1566
12/11/21 ,   55.00 ,   62.50 ,   69.90 ,   53.00 ,   60.20 ,     179510 ,   4748
11/11/21 ,   56.70 ,   66.40 ,   79.60 ,   50.80 ,   55.70 ,     332839 ,   8975
10/11/21 ,   56.00 ,   49.50 ,   59.70 ,   34.90 ,   34.90 ,     301490 ,   8849
09/11/21 ,   34.40 ,   33.50 ,   37.80 ,   26.30 ,   26.70 ,      64970 ,   1913
08/11/21 ,   25.50 ,   25.90 ,   27.50 ,   25.20 ,   25.80 ,       4380 ,    136
05/11/21 ,   25.50 ,   25.50 ,   26.50 ,   25.00 ,   25.20 ,       7660 ,    242
04/11/21 ,   25.00 ,   25.70 ,   27.70 ,   25.00 ,   26.50 ,      16400 ,    353
03/11/21 ,   26.80 ,   27.30 ,   29.30 ,   25.80 ,   28.30 ,      18820 ,    513
01/11/21 ,   28.00 ,   28.70 ,   29.80 ,   28.00 ,   28.30 ,       8600 ,    358
29/10/21 ,   27.80 ,   28.60 ,   31.90 ,   27.50 ,   29.80 ,       7009 ,    224
28/10/21 ,   29.90 ,   30.90 ,   33.70 ,   29.50 ,   33.70 ,      20000 ,    446
27/10/21 ,   33.40 ,   35.40 ,   38.70 ,   33.40 ,   37.90 ,      21650 ,    356
26/10/21 ,   38.70 ,   39.50 ,   40.90 ,   38.40 ,   40.80 ,       2820 ,    106
25/10/21 ,   40.60 ,   39.40 ,   40.90 ,   38.00 ,   40.00 ,       6770 ,    185
22/10/21 ,   40.90 ,   39.80 ,   43.50 ,   38.00 ,   43.00 ,       4310 ,    143
21/10/21 ,   42.40 ,   43.60 ,   44.80 ,   40.80 ,   44.70 ,       3830 ,     88
20/10/21 ,   45.40 ,   45.40 ,   46.70 ,   45.00 ,   45.30 ,       1300 ,     61
19/10/21 ,   45.80 ,   45.50 ,   47.00 ,   45.00 ,   47.00 ,       1950 ,     81
18/10/21 ,   46.80 ,   46.20 ,   47.50 ,   45.00 ,   46.80 ,       1940 ,    105
15/10/21 ,   46.80 ,   46.00 ,   48.60 ,   43.70 ,   48.20 ,       8390 ,    297
14/10/21 ,   47.90 ,   48.70 ,   49.90 ,   47.60 ,   49.90 ,       1920 ,     79
13/10/21 ,   49.30 ,   49.20 ,   50.00 ,   48.80 ,   49.40 ,       1050 ,     42
11/10/21 ,   49.30 ,   49.50 ,   50.20 ,   48.90 ,   49.00 ,       1960 ,     67
08/10/21 ,   48.40 ,   49.40 ,   50.00 ,   48.00 ,   48.00 ,       1290 ,     54
07/10/21 ,   48.70 ,   49.20 ,   50.00 ,   48.60 ,   48.80 ,       1570 ,     63
06/10/21 ,   48.40 ,   48.60 ,   49.50 ,   47.10 ,   49.50 ,       2750 ,     93
05/10/21 ,   48.20 ,   49.20 ,   51.20 ,   47.50 ,   49.20 ,       3360 ,    129
04/10/21 ,   47.90 ,   48.60 ,   51.50 ,   47.00 ,   48.20 ,       6440 ,    187
01/10/21 ,   47.60 ,   48.40 ,   49.70 ,   47.60 ,   49.70 ,       3570 ,    135
30/09/21 ,   48.10 ,   49.40 ,   51.70 ,   47.60 ,   50.00 ,      13130 ,    389
29/09/21 ,   51.10 ,   51.80 ,   53.90 ,   50.00 ,   52.50 ,       1810 ,     73
28/09/21 ,   51.00 ,   52.40 ,   56.50 ,   50.60 ,   53.70 ,       7570 ,    217
27/09/21 ,   54.00 ,   55.00 ,   57.90 ,   52.90 ,   53.40 ,      10610 ,    385
24/09/21 ,   52.30 ,   52.50 ,   54.60 ,   50.40 ,   52.10 ,       2680 ,    127
23/09/21 ,   51.10 ,   52.60 ,   54.50 ,   50.00 ,   52.50 ,       3800 ,    151
22/09/21 ,   51.20 ,   50.80 ,   51.40 ,   50.00 ,   51.30 ,       3330 ,    111
21/09/21 ,   49.50 ,   49.90 ,   52.70 ,   49.20 ,   50.20 ,       2940 ,     96
20/09/21 ,   50.20 ,   49.50 ,   51.90 ,   47.50 ,   51.90 ,       6550 ,    136
17/09/21 ,   52.50 ,   53.00 ,   55.40 ,   52.00 ,   52.80 ,       7210 ,    240
16/09/21 ,   52.90 ,   56.10 ,   58.90 ,   52.90 ,   54.30 ,      24150 ,    590
15/09/21 ,   53.50 ,   52.30 ,   53.80 ,   50.70 ,   51.30 ,       3540 ,     90
14/09/21 ,   51.10 ,   51.70 ,   54.00 ,   51.00 ,   51.40 ,       3740 ,    136
13/09/21 ,   50.80 ,   50.70 ,   52.40 ,   49.10 ,   51.50 ,       7580 ,    243
10/09/21 ,   51.30 ,   52.60 ,   55.50 ,   51.00 ,   52.70 ,       5250 ,    187
09/09/21 ,   52.00 ,   52.30 ,   54.70 ,   50.90 ,   51.80 ,      15110 ,    342
08/09/21 ,   51.10 ,   55.70 ,   61.40 ,   51.10 ,   57.20 ,      18630 ,    491
06/09/21 ,   58.80 ,   61.50 ,   64.00 ,   57.70 ,   58.00 ,      44180 ,   1095
03/09/21 ,   57.60 ,   56.20 ,   61.50 ,   48.80 ,   49.20 ,      47920 ,   1222
02/09/21 ,   48.90 ,   51.00 ,   54.80 ,   46.70 ,   47.50 ,      12680 ,    331
01/09/21 ,   47.00 ,   48.00 ,   49.80 ,   47.00 ,   49.80 ,       2780 ,     85
31/08/21 ,   49.70 ,   48.80 ,   49.70 ,   48.40 ,   49.60 ,       1860 ,     67
30/08/21 ,   50.00 ,   49.10 ,   51.00 ,   48.00 ,   49.00 ,       4020 ,    127
27/08/21 ,   49.00 ,   49.20 ,   50.00 ,   49.00 ,   49.30 ,       1660 ,     61
26/08/21 ,   49.90 ,   49.70 ,   50.70 ,   48.80 ,   50.70 ,       1799 ,     52
25/08/21 ,   50.70 ,   50.50 ,   52.40 ,   48.50 ,   48.60 ,       3640 ,    102
24/08/21 ,   49.20 ,   49.70 ,   50.80 ,   49.20 ,   49.60 ,       1989 ,     75
23/08/21 ,   49.20 ,   49.80 ,   51.50 ,   48.40 ,   50.90 ,       1940 ,     69
20/08/21 ,   50.50 ,   49.90 ,   52.00 ,   48.40 ,   48.80 ,       1690 ,     65
19/08/21 ,   49.90 ,   46.60 ,   50.90 ,   43.80 ,   46.10 ,       3680 ,     89
18/08/21 ,   46.30 ,   47.00 ,   48.80 ,   45.80 ,   47.30 ,       3060 ,    107
17/08/21 ,   47.20 ,   46.50 ,   51.50 ,   45.10 ,   51.50 ,       8250 ,    209
16/08/21 ,   50.60 ,   51.50 ,   55.10 ,   49.60 ,   52.80 ,       4510 ,    181
13/08/21 ,   51.20 ,   51.00 ,   56.40 ,   49.00 ,   56.40 ,       5310 ,    179
12/08/21 ,   55.10 ,   54.70 ,   57.50 ,   53.40 ,   57.50 ,       4069 ,    149
11/08/21 ,   56.80 ,   58.40 ,   62.20 ,   56.20 ,   59.90 ,       9540 ,    287
10/08/21 ,   60.00 ,   61.50 ,   66.70 ,   58.20 ,   58.60 ,      22380 ,    750
09/08/21 ,   59.40 ,   58.00 ,   60.90 ,   50.50 ,   51.40 ,      23470 ,    709
06/08/21 ,   50.80 ,   51.10 ,   53.00 ,   49.20 ,   51.90 ,       8020 ,    257
05/08/21 ,   50.70 ,   51.40 ,   53.00 ,   50.50 ,   52.50 ,       7890 ,    153
04/08/21 ,   52.50 ,   52.70 ,   53.70 ,   52.50 ,   53.50 ,       1979 ,     72
03/08/21 ,   53.70 ,   53.90 ,   56.50 ,   52.30 ,   56.40 ,       3280 ,    109
02/08/21 ,   56.00 ,   57.20 ,   59.10 ,   56.00 ,   58.50 ,       3259 ,     91
30/07/21 ,   58.50 ,   58.30 ,   59.10 ,   58.00 ,   58.40 ,       2080 ,     69
29/07/21 ,   58.40 ,   58.90 ,   60.30 ,   58.30 ,   60.30 ,       5940 ,    151
28/07/21 ,   60.10 ,   60.30 ,   61.60 ,   60.10 ,   61.10 ,       2670 ,     70
27/07/21 ,   60.70 ,   61.30 ,   62.90 ,   60.20 ,   62.60 ,       2160 ,    109
26/07/21 ,   62.60 ,   61.90 ,   63.30 ,   61.00 ,   63.30 ,       4910 ,    113
23/07/21 ,   62.30 ,   63.00 ,   63.80 ,   62.30 ,   63.60 ,       5780 ,    139
22/07/21 ,   62.70 ,   63.90 ,   67.40 ,   62.20 ,   64.90 ,       9130 ,    324
21/07/21 ,   63.50 ,   64.50 ,   67.10 ,   61.70 ,   67.10 ,       5780 ,    202
20/07/21 ,   65.00 ,   66.20 ,   67.80 ,   65.00 ,   66.60 ,       5500 ,    155
19/07/21 ,   66.80 ,   67.30 ,   69.90 ,   66.70 ,   69.90 ,       1980 ,     91
16/07/21 ,   68.50 ,   68.40 ,   69.80 ,   66.70 ,   67.90 ,       5019 ,    180
15/07/21 ,   67.10 ,   67.80 ,   70.00 ,   67.00 ,   68.80 ,       7020 ,    241
14/07/21 ,   68.70 ,   69.40 ,   71.00 ,   68.60 ,   69.50 ,       8210 ,    219
13/07/21 ,   69.90 ,   70.20 ,   72.50 ,   69.60 ,   72.50 ,       8499 ,    258
12/07/21 ,   70.80 ,   72.10 ,   76.80 ,   70.70 ,   73.00 ,       9980 ,    281
08/07/21 ,   72.70 ,   75.00 ,   78.90 ,   70.00 ,   72.80 ,      14340 ,    498
07/07/21 ,   73.70 ,   74.50 ,   79.10 ,   71.00 ,   76.30 ,      19710 ,    643
06/07/21 ,   79.50 ,   80.10 ,   86.99 ,   66.20 ,   68.10 ,     112130 ,   3367
05/07/21 ,   68.40 ,   70.30 ,   72.90 ,   68.40 ,   70.30 ,       7760 ,    238
02/07/21 ,   70.20 ,   71.10 ,   72.90 ,   70.20 ,   72.90 ,       9750 ,    217
01/07/21 ,   72.00 ,   73.30 ,   78.50 ,   72.00 ,   75.90 ,       9920 ,    317
30/06/21 ,   74.40 ,   75.70 ,   77.50 ,   74.40 ,   76.10 ,       7240 ,    224
29/06/21 ,   77.50 ,   78.30 ,   80.00 ,   76.00 ,   77.70 ,       5280 ,    141
28/06/21 ,   77.70 ,   78.80 ,   80.70 ,   77.70 ,   80.70 ,       4370 ,    144
25/06/21 ,   79.30 ,   79.80 ,   84.19 ,   77.10 ,   84.19 ,      12620 ,    305
24/06/21 ,   83.20 ,   83.59 ,   85.49 ,   82.50 ,   82.60 ,       4330 ,    154
23/06/21 ,   83.59 ,   84.19 ,   85.49 ,   83.30 ,   84.79 ,       3500 ,    141
22/06/21 ,   83.00 ,   84.59 ,   88.99 ,   82.00 ,   86.79 ,       5430 ,    199
21/06/21 ,   87.09 ,   87.79 ,   89.99 ,   83.69 ,   86.99 ,       9671 ,    337
18/06/21 ,   86.19 ,   86.29 ,   89.99 ,   80.40 ,   80.60 ,      16631 ,    640
17/06/21 ,   80.60 ,   82.00 ,   86.49 ,   80.20 ,   85.79 ,       9260 ,    343
16/06/21 ,   84.89 ,   86.09 ,   89.29 ,   84.49 ,   87.79 ,       9981 ,    407
15/06/21 ,   86.99 ,   88.09 ,   94.99 ,   84.69 ,   93.99 ,      18872 ,    710
14/06/21 ,   92.99 ,   96.09 ,  100.89 ,   92.09 ,   98.49 ,      20732 ,    888
11/06/21 ,   99.39 ,  100.99 ,  106.19 ,   98.09 ,  106.19 ,      19851 ,    680
10/06/21 ,  106.39 ,   97.59 ,  112.99 ,   80.10 ,   81.30 ,      83940 ,   2646
09/06/21 ,  130.29 ,  129.89 ,  132.59 ,  127.79 ,  130.29 ,       2377 ,     84
08/06/21 ,  130.29 ,  130.69 ,  131.99 ,  130.09 ,  131.99 ,       1738 ,     81
07/06/21 ,  130.49 ,  131.79 ,  134.89 ,  130.29 ,  133.39 ,       3694 ,    175
04/06/21 ,  132.89 ,  132.39 ,  134.69 ,  129.49 ,  132.39 ,       6372 ,    212
02/06/21 ,  130.79 ,  131.89 ,  134.89 ,  130.79 ,  132.59 ,       5070 ,    213
01/06/21 ,  132.79 ,  133.19 ,  135.59 ,  132.39 ,  135.59 ,       6609 ,    322
31/05/21 ,  135.09 ,  134.99 ,  139.29 ,  130.89 ,  138.49 ,       4341 ,    198
28/05/21 ,  137.39 ,  136.69 ,  138.49 ,  134.39 ,  136.89 ,       1994 ,     79
27/05/21 ,  136.89 ,  137.29 ,  141.59 ,  136.49 ,  139.49 ,       3527 ,    169
26/05/21 ,  139.29 ,  138.39 ,  141.89 ,  136.39 ,  139.99 ,       4134 ,    182
25/05/21 ,  139.99 ,  141.69 ,  144.69 ,  139.69 ,  142.29 ,       3094 ,    121
24/05/21 ,  140.69 ,  142.69 ,  145.59 ,  140.19 ,  142.39 ,       7064 ,    219
21/05/21 ,  142.19 ,  140.99 ,  143.89 ,  138.49 ,  142.19 ,       5972 ,    233
20/05/21 ,  138.89 ,  137.69 ,  139.99 ,  136.39 ,  137.09 ,       2564 ,    117
19/05/21 ,  138.19 ,  140.79 ,  146.59 ,  136.59 ,  146.59 ,       5461 ,    209
18/05/21 ,  144.09 ,  140.19 ,  147.49 ,  132.49 ,  140.29 ,      19693 ,    694
17/05/21 ,  140.29 ,  135.19 ,  141.39 ,  127.39 ,  129.79 ,      13398 ,    384
14/05/21 ,  129.79 ,  129.49 ,  132.19 ,  127.39 ,  127.59 ,       4420 ,    147
13/05/21 ,  127.79 ,  126.59 ,  128.19 ,  125.39 ,  127.29 ,       1149 ,     55
12/05/21 ,  124.89 ,  126.89 ,  130.29 ,  124.69 ,  129.19 ,       2268 ,     78
11/05/21 ,  130.29 ,  125.49 ,  130.69 ,  119.09 ,  130.69 ,       4814 ,    156
10/05/21 ,  130.29 ,  130.29 ,  133.39 ,  127.29 ,  128.39 ,       3703 ,    152
07/05/21 ,  131.09 ,  128.59 ,  131.99 ,  124.69 ,  124.69 ,       4606 ,    166
06/05/21 ,  125.19 ,  126.39 ,  130.29 ,  125.09 ,  128.99 ,       4382 ,    144
05/05/21 ,  128.89 ,  129.49 ,  131.29 ,  128.79 ,  131.29 ,       2455 ,     93
04/05/21 ,  128.59 ,  130.19 ,  133.29 ,  127.29 ,  131.89 ,       4086 ,    189
03/05/21 ,  131.79 ,  131.59 ,  134.69 ,  130.29 ,  134.49 ,       8921 ,    271
30/04/21 ,  134.49 ,  131.39 ,  134.49 ,  129.99 ,  132.89 ,       3890 ,    157
29/04/21 ,  132.89 ,  132.49 ,  135.89 ,  129.79 ,  132.79 ,       4477 ,    201
28/04/21 ,  131.19 ,  131.09 ,  134.29 ,  129.69 ,  131.79 ,       3340 ,    125
27/04/21 ,  129.79 ,  134.69 ,  141.49 ,  128.29 ,  135.89 ,       8761 ,    332
26/04/21 ,  135.39 ,  132.49 ,  136.39 ,  123.89 ,  125.19 ,      14611 ,    562
23/04/21 ,  123.29 ,  122.19 ,  126.19 ,  121.09 ,  122.19 ,       5313 ,    188
22/04/21 ,  121.29 ,  124.09 ,  127.49 ,  121.19 ,  124.29 ,       3428 ,    131
20/04/21 ,  125.09 ,  125.69 ,  127.49 ,  124.19 ,  126.49 ,       3891 ,    208
19/04/21 ,  126.79 ,  127.59 ,  129.29 ,  126.79 ,  129.29 ,       2582 ,    134
16/04/21 ,  129.39 ,  127.79 ,  131.19 ,  123.49 ,  131.19 ,       6226 ,    335
15/04/21 ,  131.09 ,  131.49 ,  134.89 ,  129.79 ,  130.09 ,       3262 ,    148
14/04/21 ,  130.29 ,  132.59 ,  136.19 ,  130.29 ,  134.59 ,       6824 ,    295
13/04/21 ,  133.39 ,  136.69 ,  141.39 ,  132.59 ,  136.39 ,       8341 ,    396
12/04/21 ,  135.39 ,  133.79 ,  137.39 ,  128.79 ,  133.09 ,      12777 ,    672
09/04/21 ,  133.09 ,  130.89 ,  134.39 ,  127.29 ,  129.89 ,       4342 ,    192
08/04/21 ,  131.69 ,  132.69 ,  137.39 ,  130.19 ,  135.39 ,      12147 ,    527
07/04/21 ,  136.29 ,  136.69 ,  139.49 ,  135.79 ,  139.09 ,       4971 ,    195
06/04/21 ,  139.49 ,  139.29 ,  142.39 ,  135.89 ,  136.39 ,       9212 ,    366
05/04/21 ,  136.39 ,  142.99 ,  152.29 ,  135.89 ,  152.29 ,      28544 ,   1122
01/04/21 ,  134.99 ,  133.09 ,  140.19 ,  126.19 ,  131.59 ,      12746 ,    414
31/03/21 ,  131.29 ,  131.89 ,  138.39 ,  128.29 ,  133.69 ,      10199 ,    477
30/03/21 ,  132.39 ,  135.59 ,  144.59 ,  120.09 ,  124.89 ,      25453 ,    851
29/03/21 ,  125.09 ,  124.09 ,  127.29 ,  122.19 ,  124.89 ,       3899 ,    163
26/03/21 ,  126.39 ,  123.79 ,  128.79 ,  120.09 ,  128.69 ,       7868 ,    342
25/03/21 ,  126.59 ,  128.79 ,  134.39 ,  123.39 ,  132.89 ,       9399 ,    477
24/03/21 ,  125.19 ,  126.29 ,  134.99 ,  109.39 ,  113.29 ,      40593 ,   1339
23/03/21 ,  112.49 ,  115.89 ,  118.79 ,  112.49 ,  118.19 ,       4664 ,    176
22/03/21 ,  118.09 ,  118.09 ,  121.29 ,  114.99 ,  121.29 ,       5756 ,    199
19/03/21 ,  121.19 ,  118.19 ,  121.19 ,  114.89 ,  119.19 ,       8467 ,    419
18/03/21 ,  118.89 ,  122.89 ,  127.29 ,  118.79 ,  123.19 ,       8407 ,    340
17/03/21 ,  123.09 ,  123.29 ,  126.19 ,  120.59 ,  123.69 ,       5137 ,    238
16/03/21 ,  124.59 ,  122.89 ,  126.19 ,  119.59 ,  122.19 ,      10224 ,    284
15/03/21 ,  121.39 ,  124.79 ,  130.79 ,  120.29 ,  124.19 ,       6995 ,    310
12/03/21 ,  125.29 ,  125.79 ,  130.29 ,  124.19 ,  129.79 ,       9501 ,    393
11/03/21 ,  129.29 ,  130.99 ,  135.39 ,  129.29 ,  135.39 ,       7781 ,    295
10/03/21 ,  132.39 ,  130.59 ,  135.59 ,  127.49 ,  134.49 ,      10060 ,    358
09/03/21 ,  129.29 ,  130.59 ,  137.39 ,  125.89 ,  125.89 ,      17507 ,    569
08/03/21 ,  124.19 ,  131.89 ,  144.09 ,  117.59 ,  134.89 ,      37752 ,   1078
05/03/21 ,  138.19 ,  139.59 ,  150.69 ,  121.19 ,  123.49 ,      80517 ,   2477
04/03/21 ,  126.89 ,  117.79 ,  128.79 ,   96.29 ,  100.29 ,      75181 ,   2193
03/03/21 ,   98.19 ,   99.29 ,  112.89 ,   91.29 ,  110.49 ,      37521 ,   1298
02/03/21 ,  111.99 ,  114.39 ,  125.19 ,  105.59 ,  122.19 ,      22953 ,    860
01/03/21 ,  128.09 ,  124.59 ,  139.39 ,  114.49 ,  137.59 ,      30484 ,   1127
26/02/21 ,  132.69 ,  143.19 ,  165.69 ,  131.69 ,  160.89 ,      27414 ,   1059
25/02/21 ,  159.79 ,  166.69 ,  176.09 ,  158.69 ,  176.09 ,      10959 ,    435
24/02/21 ,  175.99 ,  172.79 ,  177.69 ,  167.99 ,  169.09 ,       7493 ,    271
23/02/21 ,  169.09 ,  171.79 ,  176.09 ,  167.89 ,  167.99 ,       7649 ,    308
22/02/21 ,  167.99 ,  165.39 ,  169.49 ,  159.69 ,  167.09 ,       8940 ,    310
19/02/21 ,  172.99 ,  174.09 ,  177.09 ,  172.59 ,  174.29 ,       3477 ,    169
18/02/21 ,  172.79 ,  174.69 ,  181.69 ,  170.29 ,  179.59 ,       6709 ,    288
17/02/21 ,  178.29 ,  179.59 ,  184.19 ,  174.59 ,  182.29 ,       5412 ,    236
12/02/21 ,  182.49 ,  182.79 ,  191.29 ,  178.29 ,  188.29 ,      15553 ,    581
11/02/21 ,  186.29 ,  180.69 ,  188.29 ,  171.49 ,  174.09 ,      12917 ,    502
10/02/21 ,  174.09 ,  178.49 ,  184.79 ,  173.09 ,  181.59 ,       9428 ,    355
09/02/21 ,  178.59 ,  179.79 ,  185.09 ,  176.59 ,  181.89 ,       9046 ,    371
08/02/21 ,  182.89 ,  178.69 ,  191.39 ,  167.99 ,  179.99 ,      37341 ,   1326
05/02/21 ,  175.89 ,  167.09 ,  181.99 ,  154.09 ,  154.89 ,      66105 ,   2030
04/02/21 ,  146.49 ,  145.39 ,  147.59 ,  143.69 ,  146.69 ,       6570 ,    196
03/02/21 ,  144.79 ,  145.09 ,  149.69 ,  142.39 ,  142.49 ,      10892 ,    440
02/02/21 ,  140.59 ,  141.29 ,  144.49 ,  138.79 ,  142.49 ,       7348 ,    262
01/02/21 ,  143.39 ,  143.39 ,  146.79 ,  141.79 ,  143.69 ,       5964 ,    190
29/01/21 ,  142.49 ,  143.49 ,  148.39 ,  141.09 ,  148.29 ,       9384 ,    289
28/01/21 ,  146.59 ,  145.59 ,  149.99 ,  142.59 ,  142.99 ,      14369 ,    480
27/01/21 ,  142.49 ,  146.79 ,  153.69 ,  140.99 ,  144.39 ,      26877 ,    859
26/01/21 ,  142.59 ,  146.29 ,  149.69 ,  141.79 ,  146.59 ,      14282 ,    524
22/01/21 ,  142.49 ,  147.79 ,  154.69 ,  136.89 ,  142.99 ,      47492 ,   1308
21/01/21 ,  148.59 ,  140.89 ,  148.99 ,  133.99 ,  135.49 ,      25471 ,    816
20/01/21 ,  136.99 ,  135.39 ,  142.09 ,  129.89 ,  140.39 ,      22810 ,    776
19/01/21 ,  136.29 ,  151.49 ,  160.59 ,  135.89 ,  147.69 ,      64641 ,   1907
18/01/21 ,  143.89 ,  142.79 ,  150.29 ,  128.49 ,  132.49 ,      28474 ,   1077
15/01/21 ,  132.49 ,  131.89 ,  136.19 ,  128.79 ,  134.39 ,       9295 ,    355
14/01/21 ,  134.39 ,  135.69 ,  142.39 ,  128.39 ,  139.99 ,      13615 ,    531
13/01/21 ,  137.39 ,  138.99 ,  146.59 ,  134.59 ,  144.59 ,      13346 ,    519
12/01/21 ,  140.49 ,  143.19 ,  151.69 ,  132.39 ,  142.39 ,      42714 ,   1516
11/01/21 ,  146.49 ,  133.49 ,  147.49 ,  111.99 ,  111.99 ,      90244 ,   3008
08/01/21 ,  111.49 ,  111.19 ,  115.19 ,  108.99 ,  114.99 ,      13759 ,    426
07/01/21 ,  114.99 ,  114.69 ,  117.79 ,  111.09 ,  114.99 ,      21185 ,    679
06/01/21 ,  109.59 ,  113.29 ,  120.09 ,  108.19 ,  120.09 ,      34336 ,   1206
05/01/21 ,  116.49 ,  125.79 ,  150.99 ,  109.09 ,  135.79 ,     146179 ,   4602
04/01/21 ,  130.39 ,  127.99 ,  152.69 ,  102.29 ,  104.79 ,      76987 ,   2521
30/12/20 ,  101.79 ,  105.19 ,  112.89 ,  101.79 ,  109.09 ,      36796 ,   1079
29/12/20 ,  106.79 ,  101.49 ,  108.19 ,   86.99 ,   86.99 ,      81192 ,   2351
28/12/20 ,   85.49 ,   82.80 ,   85.89 ,   79.40 ,   81.40 ,      21110 ,    599
23/12/20 ,   80.10 ,   80.50 ,   83.00 ,   77.70 ,   78.80 ,      27120 ,    579
22/12/20 ,   78.30 ,   76.50 ,   78.30 ,   72.30 ,   72.90 ,      15294 ,    338
21/12/20 ,   72.90 ,   73.00 ,   75.80 ,   69.20 ,   74.30 ,      13554 ,    285
18/12/20 ,   75.20 ,   75.10 ,   77.30 ,   72.40 ,   73.30 ,       9610 ,    272
17/12/20 ,   74.20 ,   74.10 ,   75.80 ,   73.20 ,   75.30 ,       8714 ,    208
16/12/20 ,   73.70 ,   73.70 ,   75.80 ,   71.30 ,   73.30 ,      19637 ,    505
15/12/20 ,   73.10 ,   77.40 ,   81.20 ,   73.10 ,   81.20 ,      81537 ,   1621
14/12/20 ,   78.40 ,   72.10 ,   78.40 ,   68.50 ,   69.00 ,      34742 ,    693
11/12/20 ,   68.70 ,   68.20 ,   69.00 ,   67.50 ,   68.70 ,       4725 ,    161
10/12/20 ,   67.40 ,   67.80 ,   69.20 ,   66.00 ,   67.70 ,       7887 ,    251
09/12/20 ,   67.20 ,   66.70 ,   69.70 ,   65.40 ,   66.20 ,      12687 ,    363
08/12/20 ,   65.90 ,   68.30 ,   72.00 ,   65.70 ,   68.10 ,      33687 ,   1074
07/12/20 ,   68.10 ,   73.20 ,   78.40 ,   67.00 ,   72.30 ,     107024 ,   2496
04/12/20 ,   65.20 ,   62.20 ,   65.50 ,   58.00 ,   58.00 ,      97838 ,   2070
03/12/20 ,   54.80 ,   53.30 ,   55.00 ,   51.60 ,   53.80 ,      10519 ,    225
02/12/20 ,   52.50 ,   52.40 ,   53.60 ,   51.40 ,   52.30 ,       6181 ,    155
01/12/20 ,   52.30 ,   52.40 ,   53.90 ,   51.60 ,   51.80 ,       4737 ,    157
30/11/20 ,   51.80 ,   52.60 ,   54.10 ,   51.20 ,   54.10 ,       4354 ,    129
27/11/20 ,   53.60 ,   54.10 ,   54.90 ,   53.60 ,   54.00 ,       4534 ,    119
26/11/20 ,   54.50 ,   53.90 ,   54.90 ,   53.20 ,   53.90 ,       9313 ,    278
25/11/20 ,   54.30 ,   54.40 ,   55.70 ,   53.80 ,   54.50 ,      11720 ,    355
24/11/20 ,   55.90 ,   54.50 ,   56.60 ,   52.50 ,   55.60 ,      14459 ,    353
23/11/20 ,   55.60 ,   56.00 ,   57.50 ,   54.70 ,   57.00 ,      11893 ,    305
20/11/20 ,   56.80 ,   56.60 ,   57.90 ,   55.80 ,   56.40 ,      10294 ,    250
19/11/20 ,   56.30 ,   57.20 ,   59.90 ,   55.80 ,   59.20 ,      16987 ,    419
18/11/20 ,   57.60 ,   59.30 ,   61.80 ,   55.80 ,   56.30 ,      27745 ,    685
17/11/20 ,   56.40 ,   55.90 ,   57.20 ,   55.00 ,   56.00 ,      12629 ,    310
16/11/20 ,   56.50 ,   56.70 ,   58.30 ,   55.00 ,   57.00 ,      12819 ,    322
13/11/20 ,   57.00 ,   56.60 ,   58.50 ,   55.50 ,   56.90 ,      13752 ,    441
12/11/20 ,   56.00 ,   57.70 ,   61.60 ,   55.00 ,   59.60 ,      44338 ,    994
11/11/20 ,   58.60 ,   63.50 ,   67.40 ,   58.60 ,   61.30 ,      84028 ,   1841
10/11/20 ,   61.20 ,   60.10 ,   66.70 ,   50.90 ,   53.40 ,     139489 ,   3327
09/11/20 ,   50.00 ,   51.60 ,   55.20 ,   49.80 ,   53.60 ,      28749 ,    570
06/11/20 ,   52.40 ,   54.10 ,   57.90 ,   51.00 ,   54.20 ,      68823 ,   1414
05/11/20 ,   52.90 ,   49.40 ,   52.90 ,   45.20 ,   47.80 ,      32398 ,    749
04/11/20 ,   46.70 ,   47.80 ,   51.90 ,   45.20 ,   49.20 ,      31788 ,    664
03/11/20 ,   48.70 ,   50.60 ,   55.70 ,   48.30 ,   52.90 ,      41223 ,    847
30/10/20 ,   51.20 ,   58.00 ,   66.20 ,   50.50 ,   63.10 ,      69313 ,   1661
29/10/20 ,   60.10 ,   65.80 ,   72.80 ,   57.00 ,   63.60 ,      80602 ,   2105
28/10/20 ,   57.40 ,   59.50 ,   69.30 ,   50.40 ,   55.50 ,      66448 ,   1864
27/10/20 ,   64.10 ,   66.60 ,   83.49 ,   54.20 ,   76.40 ,     102852 ,   2597
26/10/20 ,   86.49 ,   80.50 ,   90.59 ,   71.40 ,   82.50 ,     233114 ,   5151
23/10/20 ,   66.90 ,   55.80 ,   66.90 ,   38.20 ,   38.20 ,      86688 ,   1841
22/10/20 ,   37.70 ,   37.00 ,   37.70 ,   36.10 ,   36.50 ,       3080 ,     53
21/10/20 ,   36.20 ,   36.90 ,   37.30 ,   36.10 ,   36.90 ,       3315 ,     50
20/10/20 ,   37.60 ,   37.20 ,   38.20 ,   36.70 ,   37.20 ,       6495 ,    116
19/10/20 ,   36.70 ,   37.50 ,   39.70 ,   35.60 ,   37.00 ,      12276 ,    209
16/10/20 ,   36.80 ,   38.60 ,   42.50 ,   35.20 ,   38.50 ,      34856 ,    669
15/10/20 ,   38.60 ,   36.10 ,   38.70 ,   32.20 ,   32.20 ,      21909 ,    365
14/10/20 ,   32.60 ,   32.50 ,   34.10 ,   30.60 ,   31.20 ,      11925 ,    257
13/10/20 ,   31.20 ,   32.00 ,   33.40 ,   30.60 ,   32.60 ,       6584 ,    185
09/10/20 ,   32.00 ,   33.60 ,   35.40 ,   31.70 ,   34.40 ,      10469 ,    273
08/10/20 ,   33.30 ,   35.40 ,   39.20 ,   30.50 ,   30.50 ,      47383 ,   1003
07/10/20 ,   30.30 ,   30.50 ,   31.40 ,   30.10 ,   31.30 ,       2616 ,     77
06/10/20 ,   30.60 ,   31.50 ,   33.20 ,   30.50 ,   31.90 ,       3727 ,    119
05/10/20 ,   31.40 ,   31.90 ,   32.60 ,   30.70 ,   30.70 ,       2472 ,     90
02/10/20 ,   30.70 ,   30.60 ,   31.50 ,   30.10 ,   31.50 ,        659 ,     31
01/10/20 ,   30.50 ,   30.70 ,   31.50 ,   30.10 ,   31.50 ,        393 ,     25
30/09/20 ,   30.70 ,   30.50 ,   31.10 ,   30.00 ,   30.10 ,       1219 ,     46
29/09/20 ,   30.60 ,   30.90 ,   32.40 ,   30.00 ,   32.40 ,        944 ,     39
28/09/20 ,   30.60 ,   31.30 ,   31.80 ,   30.50 ,   30.50 ,       1010 ,     37
25/09/20 ,   31.20 ,   30.70 ,   31.40 ,   30.40 ,   30.60 ,       1977 ,     57
24/09/20 ,   31.20 ,   30.80 ,   31.30 ,   30.60 ,   30.70 ,       1210 ,     38
23/09/20 ,   31.10 ,   30.90 ,   31.40 ,   30.60 ,   31.40 ,       1574 ,     37
22/09/20 ,   31.40 ,   31.30 ,   31.70 ,   30.80 ,   31.50 ,        676 ,     35
21/09/20 ,   30.90 ,   30.80 ,   32.60 ,   29.10 ,   32.30 ,       7584 ,    157
18/09/20 ,   33.20 ,   33.40 ,   34.60 ,   32.50 ,   34.00 ,      22783 ,    378
17/09/20 ,   32.50 ,   31.80 ,   32.50 ,   30.50 ,   30.50 ,       4650 ,    105
16/09/20 ,   30.90 ,   30.90 ,   32.40 ,   30.20 ,   32.40 ,       4820 ,    105
15/09/20 ,   31.90 ,   32.10 ,   34.60 ,   29.80 ,   33.10 ,      10401 ,    216
14/09/20 ,   32.10 ,   30.90 ,   32.60 ,   28.90 ,   28.90 ,       7614 ,    176
11/09/20 ,   29.50 ,   29.60 ,   30.60 ,   29.10 ,   30.50 ,       3893 ,     79
10/09/20 ,   30.50 ,   30.80 ,   31.20 ,   30.30 ,   30.40 ,        727 ,     25
09/09/20 ,   30.60 ,   30.80 ,   31.50 ,   30.50 ,   30.80 ,       1564 ,     46
08/09/20 ,   30.80 ,   30.60 ,   31.10 ,   29.70 ,   31.10 ,       4013 ,     59
04/09/20 ,   31.10 ,   30.60 ,   31.60 ,   30.50 ,   31.50 ,       3019 ,     69
03/09/20 ,   30.90 ,   31.20 ,   32.50 ,   30.60 ,   32.40 ,       3442 ,    112
02/09/20 ,   31.70 ,   31.80 ,   32.60 ,   31.20 ,   32.50 ,       4042 ,     88
01/09/20 ,   32.50 ,   32.10 ,   33.20 ,   31.20 ,   32.30 ,       4543 ,    137
31/08/20 ,   32.60 ,   32.90 ,   33.50 ,   32.30 ,   32.30 ,       2974 ,     83
28/08/20 ,   32.20 ,   32.30 ,   34.00 ,   30.70 ,   33.40 ,      12935 ,    226
27/08/20 ,   34.00 ,   33.60 ,   34.10 ,   33.00 ,   34.10 ,       3123 ,     82
26/08/20 ,   34.10 ,   34.00 ,   35.60 ,   32.90 ,   34.70 ,       8801 ,    191
25/08/20 ,   34.30 ,   35.10 ,   37.00 ,   34.20 ,   35.90 ,       8570 ,    224
24/08/20 ,   35.60 ,   36.00 ,   37.50 ,   35.30 ,   36.70 ,       6204 ,    163
21/08/20 ,   36.10 ,   36.70 ,   37.40 ,   36.10 ,   37.10 ,       3747 ,    113
20/08/20 ,   36.50 ,   36.40 ,   37.20 ,   35.60 ,   36.30 ,       5596 ,    126
19/08/20 ,   36.30 ,   37.00 ,   38.20 ,   36.10 ,   37.20 ,       8623 ,    198
18/08/20 ,   37.00 ,   36.40 ,   38.20 ,   34.80 ,   37.90 ,      15647 ,    286
17/08/20 ,   36.30 ,   37.20 ,   38.70 ,   35.70 ,   36.20 ,      28719 ,    518
14/08/20 ,   35.40 ,   36.00 ,   37.50 ,   35.40 ,   35.40 ,       3599 ,    102
13/08/20 ,   35.30 ,   36.80 ,   38.10 ,   34.40 ,   37.70 ,      20423 ,    402
12/08/20 ,   36.10 ,   36.30 ,   39.60 ,   34.30 ,   38.20 ,      27419 ,    625
11/08/20 ,   37.50 ,   38.30 ,   40.70 ,   36.00 ,   36.00 ,     101834 ,   1844
10/08/20 ,   35.40 ,   34.90 ,   37.30 ,   31.60 ,   31.70 ,      57592 ,    913
07/08/20 ,   31.10 ,   33.00 ,   35.70 ,   31.10 ,   33.40 ,      22002 ,    459
06/08/20 ,   29.90 ,   29.80 ,   30.30 ,   29.40 ,   30.20 ,       1799 ,     39
05/08/20 ,   29.60 ,   29.70 ,   30.50 ,   29.20 ,   30.30 ,       2615 ,     81
04/08/20 ,   29.40 ,   30.00 ,   31.70 ,   29.10 ,   30.50 ,       7699 ,    153
03/08/20 ,   30.50 ,   30.60 ,   33.70 ,   28.30 ,   31.30 ,      28299 ,    438
31/07/20 ,   30.60 ,   32.50 ,   37.10 ,   29.90 ,   34.60 ,      50990 ,    847
30/07/20 ,   35.60 ,   34.60 ,   37.70 ,   29.70 ,   29.70 ,      79094 ,   1200
29/07/20 ,   29.80 ,   29.30 ,   30.10 ,   29.00 ,   29.20 ,       2073 ,     45
28/07/20 ,   29.90 ,   29.50 ,   30.00 ,   29.00 ,   29.70 ,       2742 ,     44
27/07/20 ,   29.90 ,   30.30 ,   31.80 ,   29.50 ,   31.30 ,       5222 ,    106
24/07/20 ,   31.10 ,   30.60 ,   31.60 ,   29.50 ,   31.60 ,      12108 ,    216
23/07/20 ,   30.60 ,   29.80 ,   31.10 ,   28.30 ,   28.30 ,      37106 ,    505
22/07/20 ,   28.30 ,   27.60 ,   28.30 ,   27.20 ,   27.30 ,       2621 ,     59
21/07/20 ,   27.50 ,   27.60 ,   28.20 ,   26.70 ,   27.70 ,       4978 ,    113
20/07/20 ,   27.90 ,   28.00 ,   28.70 ,   27.60 ,   28.30 ,       1532 ,     52
17/07/20 ,   28.20 ,   27.60 ,   28.20 ,   27.50 ,   27.60 ,       1227 ,     32
16/07/20 ,   27.50 ,   27.70 ,   28.10 ,   27.50 ,   28.10 ,       1276 ,     32
15/07/20 ,   28.10 ,   28.40 ,   28.80 ,   28.00 ,   28.50 ,        943 ,     32
14/07/20 ,   28.50 ,   28.00 ,   28.50 ,   27.60 ,   28.10 ,       1551 ,     55
13/07/20 ,   28.40 ,   28.50 ,   29.00 ,   28.10 ,   28.30 ,       4971 ,     82
10/07/20 ,   28.10 ,   28.10 ,   28.40 ,   27.80 ,   28.00 ,       2504 ,     58
09/07/20 ,   28.00 ,   28.40 ,   28.90 ,   28.00 ,   28.20 ,       3939 ,     95
08/07/20 ,   28.00 ,   27.90 ,   28.30 ,   27.40 ,   28.20 ,       5136 ,     99
07/07/20 ,   27.90 ,   27.60 ,   28.40 ,   27.30 ,   28.40 ,       3770 ,    106
06/07/20 ,   28.00 ,   28.30 ,   29.20 ,   27.80 ,   28.30 ,      12613 ,    262
03/07/20 ,   28.20 ,   29.20 ,   30.30 ,   27.50 ,   27.50 ,      34695 ,    602
02/07/20 ,   27.00 ,   27.00 ,   27.70 ,   26.00 ,   26.50 ,       6634 ,    115
01/07/20 ,   26.40 ,   26.60 ,   27.00 ,   26.40 ,   26.90 ,       2394 ,     43
30/06/20 ,   26.90 ,   26.40 ,   26.90 ,   26.10 ,   26.40 ,       1030 ,     24
29/06/20 ,   26.40 ,   26.50 ,   27.00 ,   26.00 ,   26.10 ,       3100 ,     64
26/06/20 ,   26.10 ,   26.60 ,   27.40 ,   26.10 ,   26.80 ,       3453 ,     61
25/06/20 ,   26.70 ,   26.60 ,   27.10 ,   26.40 ,   26.50 ,       2943 ,     56
24/06/20 ,   26.80 ,   26.40 ,   26.80 ,   25.70 ,   26.80 ,       4365 ,     91
23/06/20 ,   26.80 ,   27.80 ,   29.00 ,   26.50 ,   27.50 ,      20808 ,    338
22/06/20 ,   27.00 ,   26.80 ,   27.40 ,   26.40 ,   26.80 ,       3581 ,     83
19/06/20 ,   26.70 ,   26.90 ,   27.70 ,   26.30 ,   27.20 ,      11767 ,    196
18/06/20 ,   26.80 ,   27.10 ,   28.50 ,   26.50 ,   27.80 ,       5516 ,    126
17/06/20 ,   27.10 ,   27.70 ,   29.20 ,   25.80 ,   26.80 ,      19609 ,    384
16/06/20 ,   26.40 ,   26.30 ,   27.50 ,   25.50 ,   27.20 ,       6199 ,    139
15/06/20 ,   25.70 ,   25.90 ,   26.70 ,   25.60 ,   26.30 ,       6158 ,    107
12/06/20 ,   26.50 ,   26.40 ,   27.50 ,   25.70 ,   26.50 ,       8505 ,    160
10/06/20 ,   26.50 ,   27.80 ,   29.40 ,   26.50 ,   28.70 ,      12078 ,    266
09/06/20 ,   28.60 ,   28.60 ,   30.30 ,   27.50 ,   28.00 ,      26449 ,    311
08/06/20 ,   29.30 ,   29.60 ,   30.80 ,   28.70 ,   30.80 ,      18197 ,    312
05/06/20 ,   29.50 ,   30.20 ,   31.60 ,   29.40 ,   31.40 ,       9067 ,    193
04/06/20 ,   30.50 ,   30.80 ,   32.40 ,   30.40 ,   31.10 ,      10486 ,    205
03/06/20 ,   32.10 ,   32.10 ,   33.20 ,   30.50 ,   32.60 ,      18909 ,    319
02/06/20 ,   30.50 ,   30.30 ,   31.50 ,   28.70 ,   30.40 ,      24046 ,    480
01/06/20 ,   27.40 ,   26.50 ,   28.50 ,   25.10 ,   26.10 ,      20093 ,    421
29/05/20 ,   26.00 ,   27.50 ,   29.80 ,   25.70 ,   26.70 ,      27991 ,    492
28/05/20 ,   25.60 ,   25.90 ,   26.80 ,   25.40 ,   25.50 ,       3962 ,    114
27/05/20 ,   25.60 ,   25.70 ,   26.80 ,   24.80 ,   25.40 ,      11031 ,    254
26/05/20 ,   25.40 ,   25.20 ,   26.10 ,   24.80 ,   26.10 ,       4408 ,    123
25/05/20 ,   24.70 ,   24.70 ,   26.10 ,   23.80 ,   24.40 ,       6138 ,    181
22/05/20 ,   23.70 ,   24.20 ,   24.80 ,   23.70 ,   24.40 ,       2940 ,     66
21/05/20 ,   24.40 ,   24.20 ,   25.10 ,   23.40 ,   24.50 ,       4405 ,    120
20/05/20 ,   24.00 ,   24.70 ,   26.30 ,   24.00 ,   26.30 ,       4427 ,    101
19/05/20 ,   25.20 ,   25.70 ,   27.00 ,   24.90 ,   25.90 ,      13658 ,    308
18/05/20 ,   25.50 ,   25.90 ,   27.50 ,   24.40 ,   27.10 ,      12199 ,    247
15/05/20 ,   25.10 ,   26.50 ,   28.00 ,   24.60 ,   24.60 ,      26225 ,    598
14/05/20 ,   23.50 ,   23.80 ,   25.50 ,   22.60 ,   23.40 ,      17402 ,    322
13/05/20 ,   22.70 ,   25.80 ,   30.00 ,   22.70 ,   29.20 ,      39283 ,    563
12/05/20 ,   29.70 ,   28.40 ,   31.70 ,   22.20 ,   22.20 ,      90065 ,   1426
11/05/20 ,   21.60 ,   21.80 ,   22.70 ,   20.60 ,   21.70 ,       3661 ,     99
08/05/20 ,   21.70 ,   22.00 ,   22.90 ,   20.80 ,   21.40 ,       8031 ,    154
07/05/20 ,   20.90 ,   20.40 ,   21.20 ,   20.00 ,   21.20 ,       4333 ,    107
06/05/20 ,   20.40 ,   21.10 ,   22.90 ,   19.60 ,   19.60 ,      12733 ,    214
05/05/20 ,   20.80 ,   22.50 ,   24.60 ,   18.70 ,   19.40 ,      25606 ,    502
04/05/20 ,   19.40 ,   19.20 ,   19.80 ,   18.70 ,   19.30 ,        482 ,     24
30/04/20 ,   19.90 ,   19.00 ,   20.30 ,   18.60 ,   19.90 ,       1761 ,     35
29/04/20 ,   20.30 ,   20.00 ,   20.40 ,   19.90 ,   19.90 ,        431 ,     15
28/04/20 ,   19.90 ,   19.80 ,   20.40 ,   18.80 ,   19.50 ,       3331 ,    105
27/04/20 ,   18.90 ,   18.60 ,   19.20 ,   17.70 ,   17.70 ,        442 ,     18
24/04/20 ,   18.30 ,   19.30 ,   20.90 ,   17.80 ,   20.80 ,       3140 ,     89
23/04/20 ,   20.00 ,   20.70 ,   21.80 ,   19.80 ,   20.40 ,       4324 ,    102
22/04/20 ,   20.20 ,   20.20 ,   20.70 ,   20.10 ,   20.20 ,        372 ,     13
20/04/20 ,   19.90 ,   20.20 ,   20.80 ,   19.60 ,   20.30 ,        715 ,     19
17/04/20 ,   20.30 ,   20.70 ,   22.20 ,   20.30 ,   20.80 ,       1314 ,     29
16/04/20 ,   19.90 ,   20.30 ,   21.00 ,   19.50 ,   20.60 ,        960 ,     33
15/04/20 ,   20.10 ,   19.50 ,   21.10 ,   19.10 ,   21.10 ,       2097 ,     57
14/04/20 ,   20.30 ,   21.80 ,   24.40 ,   20.30 ,   20.40 ,       6184 ,    163
13/04/20 ,   19.90 ,   19.60 ,   20.90 ,   17.80 ,   19.30 ,       2599 ,     38
09/04/20 ,   18.60 ,   19.00 ,   19.90 ,   18.60 ,   18.60 ,       4074 ,     62
08/04/20 ,   18.10 ,   18.00 ,   18.10 ,   17.90 ,   17.90 ,        147 ,      6
07/04/20 ,   18.10 ,   18.40 ,   19.30 ,   17.90 ,   18.30 ,       4259 ,     93
06/04/20 ,   17.90 ,   18.00 ,   18.30 ,   17.90 ,   18.00 ,        481 ,      9
03/04/20 ,   17.90 ,   18.00 ,   18.50 ,   17.90 ,   18.00 ,        147 ,     11
02/04/20 ,   17.90 ,   17.70 ,   17.90 ,   17.60 ,   17.70 ,         39 ,      4
01/04/20 ,   18.20 ,   17.70 ,   18.40 ,   17.30 ,   18.40 ,         68 ,      5
31/03/20 ,   18.30 ,   17.90 ,   18.30 ,   17.80 ,   17.80 ,         49 ,      3
30/03/20 ,   18.30 ,   18.40 ,   19.80 ,   17.00 ,   17.00 ,        285 ,     12
27/03/20 ,   17.40 ,   17.50 ,   18.10 ,   17.30 ,   17.80 ,        176 ,     11
26/03/20 ,   18.30 ,   18.50 ,   19.00 ,   18.30 ,   18.30 ,        914 ,     17
25/03/20 ,   17.80 ,   17.80 ,   18.80 ,   17.30 ,   17.30 ,        894 ,     26
24/03/20 ,   17.30 ,   17.40 ,   17.80 ,   17.30 ,   17.30 ,       1218 ,     16
23/03/20 ,   16.60 ,   16.90 ,   17.60 ,   16.60 ,   16.80 ,       1296 ,     22
20/03/20 ,   17.10 ,   17.20 ,   18.00 ,   17.10 ,   18.00 ,        628 ,     18
19/03/20 ,   16.50 ,   15.60 ,   18.00 ,   12.90 ,   16.20 ,       1412 ,     27
18/03/20 ,   18.00 ,   17.90 ,   18.40 ,   17.80 ,   18.30 ,       2054 ,     31
17/03/20 ,   19.30 ,   19.00 ,   20.00 ,   18.40 ,   20.00 ,        167 ,      9
16/03/20 ,   20.00 ,   19.00 ,   20.40 ,   18.30 ,   20.20 ,       4094 ,     45
13/03/20 ,   20.20 ,   21.10 ,   22.90 ,   19.80 ,   20.90 ,       2256 ,     42
12/03/20 ,   20.40 ,   20.20 ,   20.60 ,   18.30 ,   20.60 ,       3607 ,     31
11/03/20 ,   21.00 ,   21.60 ,   22.50 ,   20.60 ,   21.40 ,       1894 ,     53
10/03/20 ,   22.60 ,   22.50 ,   23.40 ,   21.40 ,   22.40 ,       2593 ,     54
09/03/20 ,   21.40 ,   20.60 ,   21.50 ,   20.40 ,   20.40 ,       3883 ,     51
06/03/20 ,   23.80 ,   23.70 ,   24.40 ,   22.90 ,   23.80 ,       1071 ,     33
05/03/20 ,   24.90 ,   24.90 ,   25.60 ,   24.90 ,   25.60 ,       1515 ,     29
04/03/20 ,   25.80 ,   26.10 ,   26.80 ,   25.70 ,   26.80 ,       1127 ,     28
03/03/20 ,   25.60 ,   26.80 ,   28.10 ,   25.50 ,   27.20 ,       4985 ,     94
02/03/20 ,   25.20 ,   25.80 ,   27.50 ,   24.70 ,   24.80 ,       2784 ,     59
28/02/20 ,   24.50 ,   24.10 ,   24.50 ,   23.90 ,   24.50 ,        865 ,     30
27/02/20 ,   25.50 ,   24.70 ,   25.50 ,   24.50 ,   24.50 ,       1544 ,     51
26/02/20 ,   25.50 ,   26.40 ,   28.20 ,   25.50 ,   28.20 ,       2580 ,     65
21/02/20 ,   29.00 ,   28.20 ,   29.00 ,   27.90 ,   28.30 ,       1689 ,     33
20/02/20 ,   28.50 ,   28.50 ,   29.40 ,   28.00 ,   29.40 ,        766 ,     29
19/02/20 ,   29.40 ,   29.70 ,   30.40 ,   29.10 ,   29.90 ,        786 ,     31
18/02/20 ,   29.90 ,   29.10 ,   29.90 ,   28.60 ,   28.90 ,       2172 ,     37
17/02/20 ,   29.20 ,   29.00 ,   30.30 ,   28.70 ,   29.50 ,        697 ,     24
14/02/20 ,   28.80 ,   29.10 ,   29.70 ,   28.80 ,   29.70 ,        943 ,     22
13/02/20 ,   29.50 ,   29.50 ,   30.10 ,   29.30 ,   30.10 ,       1169 ,     30
12/02/20 ,   30.10 ,   30.50 ,   31.80 ,   29.70 ,   31.30 ,       6078 ,     98
11/02/20 ,   30.60 ,   30.40 ,   32.10 ,   29.30 ,   29.30 ,       5409 ,    101
10/02/20 ,   28.50 ,   29.00 ,   29.60 ,   28.00 ,   29.50 ,       3665 ,     57
07/02/20 ,   29.70 ,   29.20 ,   30.60 ,   28.50 ,   30.20 ,       5474 ,    112
06/02/20 ,   31.10 ,   31.20 ,   32.10 ,   31.10 ,   31.20 ,       1118 ,     43
05/02/20 ,   32.10 ,   31.70 ,   32.40 ,   30.60 ,   32.30 ,       3266 ,     50
04/02/20 ,   32.30 ,   32.70 ,   34.60 ,   31.30 ,   31.90 ,      11475 ,    220
03/02/20 ,   31.70 ,   30.10 ,   32.40 ,   27.50 ,   27.60 ,      14101 ,    253
31/01/20 ,   27.60 ,   28.30 ,   29.50 ,   27.60 ,   29.00 ,       8182 ,    150
30/01/20 ,   29.00 ,   29.00 ,   30.20 ,   28.30 ,   30.20 ,      15370 ,    329
29/01/20 ,   31.50 ,   32.20 ,   33.30 ,   31.50 ,   32.80 ,       3375 ,     77
28/01/20 ,   33.30 ,   33.60 ,   34.60 ,   32.60 ,   33.30 ,       4841 ,     70
27/01/20 ,   33.20 ,   32.90 ,   33.90 ,   32.30 ,   32.70 ,       4771 ,    143
24/01/20 ,   34.80 ,   35.20 ,   36.10 ,   34.40 ,   35.60 ,       7902 ,    211
23/01/20 ,   35.30 ,   34.10 ,   35.40 ,   32.30 ,   32.30 ,      19294 ,    347
22/01/20 ,   32.50 ,   32.50 ,   33.80 ,   30.60 ,   33.70 ,      11719 ,    229
21/01/20 ,   33.10 ,   34.20 ,   35.90 ,   32.90 ,   35.90 ,      10797 ,    218
20/01/20 ,   35.70 ,   36.10 ,   37.30 ,   35.70 ,   36.30 ,      10158 ,    141
17/01/20 ,   36.10 ,   36.00 ,   37.00 ,   35.20 ,   35.40 ,      16136 ,    293
16/01/20 ,   35.40 ,   35.50 ,   36.00 ,   34.90 ,   35.80 ,      14736 ,    252
15/01/20 ,   35.40 ,   36.10 ,   37.80 ,   35.20 ,   36.90 ,      33779 ,    572
14/01/20 ,   35.20 ,   33.70 ,   35.60 ,   32.00 ,   32.80 ,      46173 ,    625
13/01/20 ,   32.60 ,   32.70 ,   34.00 ,   32.00 ,   33.50 ,      14754 ,    293
10/01/20 ,   33.30 ,   34.00 ,   35.40 ,   33.10 ,   34.80 ,      18713 ,    313
09/01/20 ,   34.10 ,   35.20 ,   37.00 ,   33.90 ,   35.70 ,       8984 ,    215
08/01/20 ,   35.20 ,   35.90 ,   38.20 ,   35.00 ,   35.00 ,      19832 ,    336
07/01/20 ,   34.90 ,   35.30 ,   36.10 ,   34.60 ,   34.60 ,       9053 ,    189
06/01/20 ,   34.10 ,   35.10 ,   36.70 ,   33.70 ,   35.10 ,      26459 ,    422
03/01/20 ,   33.00 ,   32.90 ,   33.50 ,   32.30 ,   33.10 ,       9631 ,    217
02/01/20 ,   33.80 ,   33.40 ,   34.40 ,   32.60 ,   32.60 ,       9368 ,    208
30/12/19 ,   33.10 ,   33.90 ,   36.70 ,   32.30 ,   35.30 ,      21256 ,    394
27/12/19 ,   34.20 ,   35.50 ,   39.40 ,   32.00 ,   32.90 ,      75551 ,   1101
26/12/19 ,   32.00 ,   32.70 ,   37.20 ,   29.50 ,   30.40 ,      80132 ,   1140
23/12/19 ,   30.40 ,   33.10 ,   39.80 ,   30.20 ,   38.70 ,      81073 ,   1420
20/12/19 ,   42.80 ,   37.30 ,   47.00 ,   29.50 ,   30.00 ,     143946 ,   1961
19/12/19 ,   26.20 ,   27.40 ,   28.40 ,   25.80 ,   25.80 ,      12065 ,    196
18/12/19 ,   25.70 ,   26.00 ,   27.00 ,   25.60 ,   26.40 ,       8365 ,    132
17/12/19 ,   26.10 ,   26.50 ,   27.70 ,   25.60 ,   26.90 ,       8820 ,    165
16/12/19 ,   26.70 ,   27.90 ,   29.40 ,   26.70 ,   27.80 ,      18168 ,    332
13/12/19 ,   26.50 ,   31.50 ,   34.90 ,   26.50 ,   31.10 ,      65390 ,   1043
12/12/19 ,   30.60 ,   28.30 ,   30.60 ,   25.50 ,   25.50 ,      44804 ,    568
11/12/19 ,   25.20 ,   25.10 ,   26.10 ,   24.30 ,   25.40 ,       4890 ,     96
10/12/19 ,   25.10 ,   24.80 ,   26.40 ,   24.10 ,   25.70 ,       7290 ,    137
09/12/19 ,   26.00 ,   24.70 ,   26.00 ,   23.20 ,   23.20 ,      14550 ,    198
06/12/19 ,   23.60 ,   23.20 ,   23.60 ,   23.00 ,   23.30 ,       2152 ,     35
05/12/19 ,   23.30 ,   23.40 ,   23.70 ,   22.90 ,   23.30 ,       1621 ,     24
04/12/19 ,   23.20 ,   22.90 ,   23.30 ,   22.60 ,   23.20 ,       1208 ,     32
03/12/19 ,   22.80 ,   23.10 ,   23.80 ,   22.80 ,   23.70 ,       3174 ,     52
02/12/19 ,   23.80 ,   23.50 ,   24.00 ,   23.50 ,   23.50 ,        963 ,     27
29/11/19 ,   23.70 ,   23.80 ,   24.10 ,   23.70 ,   24.00 ,       2025 ,     41
28/11/19 ,   23.90 ,   23.90 ,   24.60 ,   23.80 ,   24.20 ,       4031 ,     42
27/11/19 ,   24.20 ,   24.10 ,   24.60 ,   23.70 ,   24.00 ,       4199 ,     85
26/11/19 ,   23.70 ,   23.40 ,   23.90 ,   23.30 ,   23.90 ,       1267 ,     38
25/11/19 ,   24.00 ,   24.00 ,   24.70 ,   23.50 ,   24.00 ,       2773 ,     76
22/11/19 ,   24.00 ,   24.00 ,   24.70 ,   23.80 ,   24.70 ,       2999 ,     66
21/11/19 ,   24.30 ,   24.70 ,   25.80 ,   23.90 ,   24.40 ,       9257 ,    131
19/11/19 ,   24.30 ,   24.40 ,   25.40 ,   23.50 ,   24.20 ,      20281 ,    259
18/11/19 ,   23.00 ,   22.90 ,   23.70 ,   22.10 ,   23.50 ,       2132 ,     42
14/11/19 ,   23.10 ,   22.80 ,   23.50 ,   22.20 ,   23.40 ,       3919 ,     74
13/11/19 ,   23.30 ,   23.50 ,   24.70 ,   22.60 ,   24.50 ,      11451 ,    180
12/11/19 ,   24.50 ,   24.20 ,   26.00 ,   22.80 ,   22.80 ,      44492 ,    551
11/11/19 ,   22.60 ,   22.50 ,   22.60 ,   21.90 ,   21.90 ,       2956 ,     24
08/11/19 ,   21.80 ,   22.00 ,   22.50 ,   21.80 ,   22.10 ,       2611 ,     30
07/11/19 ,   22.20 ,   22.40 ,   22.60 ,   22.00 ,   22.10 ,       1551 ,     17
06/11/19 ,   22.60 ,   22.40 ,   22.70 ,   22.10 ,   22.30 ,       1335 ,     23
05/11/19 ,   22.30 ,   22.10 ,   22.40 ,   21.90 ,   22.00 ,       1423 ,     26
04/11/19 ,   21.90 ,   22.30 ,   22.70 ,   21.70 ,   21.90 ,       5705 ,     76
01/11/19 ,   21.90 ,   21.90 ,   22.30 ,   21.70 ,   21.70 ,        314 ,     22
31/10/19 ,   21.80 ,   21.90 ,   22.30 ,   21.80 ,   21.90 ,       1021 ,     18
30/10/19 ,   21.90 ,   21.90 ,   22.40 ,   21.80 ,   21.90 ,        579 ,     20
29/10/19 ,   22.10 ,   21.90 ,   22.10 ,   21.90 ,   21.90 ,         88 ,      9
28/10/19 ,   21.90 ,   22.20 ,   22.40 ,   21.90 ,   22.40 ,        549 ,     11
25/10/19 ,   22.00 ,   21.90 ,   22.30 ,   21.90 ,   22.30 ,        569 ,     11
24/10/19 ,   22.30 ,   22.00 ,   22.50 ,   21.90 ,   22.20 ,        883 ,     30
23/10/19 ,   22.00 ,   22.00 ,   22.40 ,   22.00 ,   22.00 ,        922 ,     18
22/10/19 ,   22.10 ,   22.10 ,   22.50 ,   22.10 ,   22.50 ,        785 ,     16
21/10/19 ,   22.30 ,   22.20 ,   22.40 ,   22.00 ,   22.40 ,        363 ,     13
18/10/19 ,   22.10 ,   22.10 ,   22.60 ,   21.90 ,   22.20 ,       3250 ,     38
17/10/19 ,   22.60 ,   22.40 ,   23.10 ,   22.20 ,   23.10 ,        392 ,     12
16/10/19 ,   22.80 ,   22.40 ,   22.90 ,   22.20 ,   22.70 ,       2160 ,     40
15/10/19 ,   22.70 ,   22.40 ,   23.10 ,   22.20 ,   22.40 ,       2396 ,     51
14/10/19 ,   22.30 ,   22.70 ,   23.30 ,   22.30 ,   22.80 ,       9411 ,    130
11/10/19 ,   22.30 ,   22.50 ,   23.60 ,   21.70 ,   21.70 ,      18210 ,    174
10/10/19 ,   21.70 ,   21.70 ,   22.00 ,   21.30 ,   22.00 ,       2247 ,     37
09/10/19 ,   21.30 ,   21.60 ,   22.00 ,   21.30 ,   21.70 ,       1167 ,     14
08/10/19 ,   21.70 ,   21.80 ,   22.00 ,   21.70 ,   22.00 ,        628 ,     11
07/10/19 ,   22.00 ,   22.00 ,   22.50 ,   21.90 ,   22.00 ,       2493 ,     35
04/10/19 ,   21.80 ,   21.80 ,   22.10 ,   21.70 ,   21.90 ,        971 ,     20
03/10/19 ,   21.90 ,   21.90 ,   22.00 ,   21.80 ,   21.90 ,        569 ,     21
02/10/19 ,   21.80 ,   21.60 ,   22.00 ,   21.40 ,   22.00 ,       3140 ,     48
01/10/19 ,   22.00 ,   22.10 ,   22.70 ,   22.00 ,   22.10 ,       5027 ,     76
30/09/19 ,   22.10 ,   22.00 ,   22.90 ,   21.70 ,   22.90 ,       9072 ,    122
27/09/19 ,   22.30 ,   22.60 ,   23.70 ,   22.30 ,   23.70 ,      10039 ,    205
26/09/19 ,   23.00 ,   24.30 ,   26.50 ,   21.90 ,   22.10 ,      78889 ,   1135
25/09/19 ,   22.00 ,   21.90 ,   22.10 ,   21.90 ,   22.10 ,        206 ,     13
24/09/19 ,   22.10 ,   22.10 ,   22.40 ,   21.70 ,   22.40 ,       1973 ,     39
23/09/19 ,   21.90 ,   21.70 ,   22.10 ,   21.50 ,   22.10 ,       2718 ,     47
20/09/19 ,   22.10 ,   22.10 ,   22.60 ,   22.00 ,   22.10 ,       1355 ,     28
19/09/19 ,   22.00 ,   22.00 ,   22.60 ,   21.70 ,   22.60 ,        687 ,     16
18/09/19 ,   22.30 ,   22.20 ,   22.60 ,   22.10 ,   22.60 ,        373 ,     13
17/09/19 ,   22.20 ,   22.00 ,   22.50 ,   21.90 ,   22.10 ,       4909 ,     37
16/09/19 ,   22.40 ,   22.20 ,   22.70 ,   22.10 ,   22.20 ,        903 ,     18
13/09/19 ,   22.80 ,   22.50 ,   22.90 ,   22.30 ,   22.40 ,       2681 ,     49
12/09/19 ,   22.20 ,   22.30 ,   23.10 ,   22.10 ,   23.10 ,       2671 ,     45
11/09/19 ,   22.80 ,   22.70 ,   23.20 ,   22.50 ,   22.60 ,       2151 ,     27
10/09/19 ,   23.10 ,   23.00 ,   23.70 ,   22.70 ,   23.70 ,       1179 ,     24
09/09/19 ,   22.70 ,   23.10 ,   23.90 ,   22.70 ,   23.10 ,       2692 ,     38
06/09/19 ,   23.10 ,   22.80 ,   23.80 ,   22.50 ,   23.60 ,       1856 ,     47
05/09/19 ,   23.10 ,   23.50 ,   24.50 ,   22.20 ,   22.90 ,      15206 ,    204
04/09/19 ,   22.80 ,   22.50 ,   23.30 ,   21.80 ,   23.20 ,       5441 ,     84
03/09/19 ,   22.20 ,   22.00 ,   22.50 ,   21.60 ,   22.20 ,       2857 ,     38
02/09/19 ,   22.20 ,   22.30 ,   23.30 ,   21.40 ,   21.40 ,       3103 ,     56
30/08/19 ,   21.90 ,   21.90 ,   22.70 ,   21.70 ,   22.40 ,       1973 ,     43
29/08/19 ,   22.30 ,   22.40 ,   23.40 ,   21.60 ,   22.50 ,       2838 ,     72
28/08/19 ,   21.60 ,   22.20 ,   23.40 ,   20.60 ,   21.50 ,       9800 ,    124
27/08/19 ,   21.40 ,   21.10 ,   22.10 ,   20.40 ,   22.10 ,       2727 ,     61
26/08/19 ,   22.20 ,   21.70 ,   22.80 ,   21.40 ,   22.80 ,        490 ,     26
23/08/19 ,   22.20 ,   22.20 ,   22.80 ,   21.40 ,   22.30 ,       3947 ,     48
22/08/19 ,   21.80 ,   21.50 ,   22.80 ,   21.40 ,   21.40 ,       1226 ,     37
21/08/19 ,   22.00 ,   21.90 ,   22.40 ,   21.50 ,   21.90 ,       1502 ,     31
20/08/19 ,   22.20 ,   21.70 ,   22.90 ,   21.40 ,   22.90 ,       2031 ,     50
19/08/19 ,   22.00 ,   22.00 ,   23.40 ,   21.60 ,   23.10 ,       1511 ,     31
16/08/19 ,   22.50 ,   22.20 ,   23.60 ,   21.50 ,   23.60 ,       4900 ,     96
15/08/19 ,   23.10 ,   23.10 ,   24.10 ,   22.40 ,   24.10 ,       3321 ,     74
14/08/19 ,   23.60 ,   23.70 ,   24.80 ,   23.50 ,   24.70 ,       2693 ,     68
13/08/19 ,   24.40 ,   24.10 ,   24.70 ,   23.70 ,   24.50 ,       1799 ,     59
12/08/19 ,   24.50 ,   24.30 ,   24.60 ,   23.90 ,   24.10 ,       1957 ,     66
09/08/19 ,   24.10 ,   23.90 ,   24.40 ,   23.40 ,   23.90 ,       3913 ,     85
08/08/19 ,   23.70 ,   23.90 ,   24.30 ,   23.40 ,   23.40 ,       4473 ,     81
07/08/19 ,   23.30 ,   23.50 ,   23.90 ,   23.30 ,   23.80 ,       2133 ,     50
06/08/19 ,   23.80 ,   23.40 ,   24.00 ,   23.10 ,   24.00 ,       4147 ,     58
05/08/19 ,   23.80 ,   23.90 ,   24.40 ,   23.40 ,   23.40 ,       5221 ,     70
02/08/19 ,   23.70 ,   23.70 ,   23.90 ,   23.40 ,   23.90 ,       1061 ,     42
01/08/19 ,   23.80 ,   24.00 ,   24.50 ,   23.40 ,   24.50 ,       6067 ,     99
31/07/19 ,   24.80 ,   24.10 ,   24.80 ,   23.40 ,   23.90 ,       9932 ,     97
30/07/19 ,   24.40 ,   24.00 ,   24.40 ,   23.20 ,   23.30 ,      10030 ,    119
29/07/19 ,   23.40 ,   23.40 ,   23.90 ,   23.20 ,   23.60 ,       2791 ,     59
26/07/19 ,   23.60 ,   23.30 ,   23.80 ,   23.10 ,   23.40 ,       2938 ,     60
25/07/19 ,   23.40 ,   24.40 ,   25.40 ,   23.40 ,   25.10 ,      23832 ,    244
24/07/19 ,   24.60 ,   24.50 ,   25.70 ,   22.70 ,   22.90 ,      32903 ,    350
23/07/19 ,   23.20 ,   23.10 ,   23.80 ,   22.70 ,   23.80 ,       4598 ,     51
22/07/19 ,   23.40 ,   23.40 ,   24.30 ,   22.90 ,   23.10 ,      16011 ,    148
19/07/19 ,   23.10 ,   23.50 ,   24.10 ,   23.10 ,   23.80 ,       2388 ,     57
18/07/19 ,   23.50 ,   23.50 ,   24.20 ,   23.10 ,   23.40 ,      11520 ,    190
17/07/19 ,   23.20 ,   23.40 ,   23.90 ,   22.90 ,   23.70 ,       8639 ,    187
16/07/19 ,   23.30 ,   23.60 ,   24.10 ,   23.20 ,   23.90 ,       3283 ,     73
15/07/19 ,   23.90 ,   24.20 ,   25.20 ,   23.70 ,   24.80 ,      10680 ,    168
12/07/19 ,   24.90 ,   25.40 ,   26.60 ,   24.40 ,   25.40 ,      18802 ,    239
11/07/19 ,   26.00 ,   24.40 ,   26.00 ,   22.80 ,   23.20 ,      19770 ,    233
10/07/19 ,   23.50 ,   24.30 ,   25.50 ,   23.50 ,   25.20 ,      25935 ,    392
08/07/19 ,   24.80 ,   25.90 ,   27.40 ,   24.70 ,   26.10 ,      32951 ,    334
05/07/19 ,   23.90 ,   25.10 ,   28.50 ,   23.70 ,   27.10 ,      50354 ,    593
04/07/19 ,   26.50 ,   28.50 ,   31.90 ,   25.50 ,   25.50 ,     130430 ,   1228
03/07/19 ,   24.40 ,   23.20 ,   25.00 ,   20.90 ,   20.90 ,      29944 ,    279
02/07/19 ,   21.10 ,   21.00 ,   21.20 ,   21.00 ,   21.10 ,       1638 ,     19
01/07/19 ,   21.30 ,   21.20 ,   21.70 ,   21.10 ,   21.20 ,       1393 ,     34
28/06/19 ,   21.80 ,   21.50 ,   22.00 ,   21.10 ,   21.80 ,       1521 ,     34
27/06/19 ,   21.30 ,   21.20 ,   21.80 ,   21.10 ,   21.80 ,        500 ,     13
26/06/19 ,   21.50 ,   21.40 ,   21.50 ,   21.40 ,   21.40 ,        206 ,      3
25/06/19 ,   21.10 ,   21.20 ,   21.30 ,   21.10 ,   21.30 ,        343 ,      7
24/06/19 ,   21.30 ,   21.30 ,   21.50 ,   21.30 ,   21.30 ,        451 ,     17
21/06/19 ,   21.30 ,   21.50 ,   21.80 ,   21.20 ,   21.20 ,        392 ,     13
19/06/19 ,   21.30 ,   21.30 ,   21.70 ,   21.30 ,   21.70 ,       1334 ,     12
18/06/19 ,   21.70 ,   21.60 ,   21.80 ,   21.30 ,   21.30 ,        637 ,     14
17/06/19 ,   21.50 ,   21.50 ,   22.20 ,   21.00 ,   21.20 ,       2689 ,     35
14/06/19 ,   21.50 ,   21.40 ,   21.50 ,   21.30 ,   21.30 ,        284 ,      5
13/06/19 ,   21.30 ,   21.40 ,   22.00 ,   21.30 ,   21.60 ,       1884 ,     27
12/06/19 ,   21.60 ,   21.50 ,   21.70 ,   21.30 ,   21.70 ,        863 ,     24
11/06/19 ,   21.60 ,   21.60 ,   21.70 ,   21.50 ,   21.50 ,        157 ,     10
10/06/19 ,   21.60 ,   21.40 ,   21.60 ,   21.40 ,   21.50 ,       3287 ,     24
07/06/19 ,   21.60 ,   21.80 ,   22.60 ,   21.30 ,   21.40 ,       5143 ,     45
06/06/19 ,   22.40 ,   21.60 ,   22.40 ,   21.30 ,   21.60 ,       6212 ,     42
05/06/19 ,   21.70 ,   21.70 ,   22.20 ,   21.50 ,   21.90 ,       3563 ,     48
04/06/19 ,   22.20 ,   22.60 ,   23.80 ,   21.80 ,   22.00 ,      19999 ,    187
03/06/19 ,   21.80 ,   21.80 ,   22.70 ,   21.50 ,   21.80 ,       3072 ,     43
31/05/19 ,   21.60 ,   21.70 ,   22.10 ,   21.40 ,   21.40 ,       4102 ,     55
30/05/19 ,   21.50 ,   21.60 ,   22.50 ,   20.70 ,   21.00 ,      13171 ,    190
29/05/19 ,   20.90 ,   20.90 ,   21.40 ,   20.80 ,   21.00 ,       3227 ,     36
28/05/19 ,   21.00 ,   21.00 ,   21.40 ,   20.90 ,   21.20 ,       2962 ,     34
27/05/19 ,   20.80 ,   20.90 ,   21.60 ,   20.60 ,   21.60 ,       7091 ,     42
24/05/19 ,   21.20 ,   21.30 ,   21.50 ,   21.20 ,   21.50 ,       1118 ,     20
23/05/19 ,   21.40 ,   21.70 ,   22.20 ,   21.30 ,   21.70 ,       2905 ,     29
22/05/19 ,   21.30 ,   21.20 ,   21.40 ,   21.20 ,   21.30 ,       2963 ,     39
21/05/19 ,   21.30 ,   21.20 ,   21.90 ,   21.10 ,   21.30 ,       5141 ,     39
20/05/19 ,   21.40 ,   21.40 ,   21.90 ,   21.20 ,   21.90 ,       2826 ,     32
17/05/19 ,   21.50 ,   21.50 ,   22.10 ,   21.30 ,   21.50 ,       1815 ,     30
16/05/19 ,   21.30 ,   21.30 ,   21.50 ,   21.30 ,   21.40 ,       1756 ,     20
15/05/19 ,   21.40 ,   21.50 ,   21.90 ,   21.30 ,   21.90 ,       6447 ,     53
14/05/19 ,   21.70 ,   22.00 ,   22.50 ,   21.70 ,   22.10 ,       4673 ,     48
13/05/19 ,   22.10 ,   21.90 ,   22.20 ,   21.80 ,   21.90 ,       1590 ,     36
10/05/19 ,   22.10 ,   22.20 ,   22.70 ,   22.00 ,   22.40 ,       3240 ,     35
09/05/19 ,   22.60 ,   22.30 ,   22.60 ,   22.10 ,   22.40 ,       3525 ,     41
08/05/19 ,   22.60 ,   22.60 ,   23.40 ,   22.30 ,   22.80 ,      15048 ,    124
07/05/19 ,   22.90 ,   23.00 ,   24.00 ,   22.70 ,   23.80 ,       3350 ,     55
06/05/19 ,   23.90 ,   24.00 ,   24.30 ,   23.90 ,   24.10 ,       2389 ,     36
03/05/19 ,   24.10 ,   24.50 ,   25.20 ,   23.80 ,   23.80 ,      21404 ,    212
02/05/19 ,   23.50 ,   23.50 ,   24.40 ,   22.90 ,   23.40 ,      10517 ,    104
30/04/19 ,   23.00 ,   23.20 ,   24.30 ,   22.70 ,   24.30 ,       6751 ,     83
29/04/19 ,   23.50 ,   25.10 ,   27.40 ,   23.40 ,   25.50 ,      27789 ,    368
26/04/19 ,   25.50 ,   24.50 ,   26.30 ,   21.70 ,   21.70 ,      51564 ,    480
25/04/19 ,   21.70 ,   21.50 ,   21.90 ,   21.50 ,   21.90 ,        314 ,     13
24/04/19 ,   21.40 ,   21.50 ,   21.90 ,   21.40 ,   21.60 ,       1118 ,     21
23/04/19 ,   21.40 ,   21.60 ,   22.20 ,   21.30 ,   21.70 ,       1835 ,     39
22/04/19 ,   21.90 ,   21.90 ,   22.50 ,   21.40 ,   21.90 ,       3004 ,     37
18/04/19 ,   21.70 ,   21.70 ,   22.10 ,   21.30 ,   21.30 ,       1109 ,     24
17/04/19 ,   21.30 ,   21.50 ,   22.40 ,   21.30 ,   22.40 ,       4416 ,     69
16/04/19 ,   21.60 ,   21.90 ,   22.80 ,   21.50 ,   22.80 ,       2199 ,     54
15/04/19 ,   22.00 ,   22.20 ,   22.90 ,   22.00 ,   22.60 ,       4978 ,     42
12/04/19 ,   22.50 ,   22.70 ,   23.20 ,   22.50 ,   23.20 ,       1905 ,     34
11/04/19 ,   23.20 ,   23.30 ,   24.20 ,   22.80 ,   23.90 ,       6260 ,     84
10/04/19 ,   23.80 ,   24.30 ,   26.20 ,   22.50 ,   22.50 ,      35161 ,    362
09/04/19 ,   22.50 ,   22.50 ,   22.70 ,   22.50 ,   22.60 ,        942 ,     19
08/04/19 ,   22.70 ,   22.70 ,   23.00 ,   22.60 ,   23.00 ,       1051 ,     12
05/04/19 ,   23.00 ,   22.70 ,   23.10 ,   22.60 ,   23.10 ,        687 ,     15
04/04/19 ,   23.00 ,   22.70 ,   23.20 ,   22.60 ,   23.10 ,       1218 ,     19
03/04/19 ,   23.00 ,   22.80 ,   23.40 ,   22.60 ,   22.70 ,       4656 ,     43
02/04/19 ,   22.80 ,   22.80 ,   23.60 ,   22.60 ,   22.90 ,       4764 ,     45
01/04/19 ,   23.00 ,   22.80 ,   23.10 ,   22.70 ,   23.00 ,       1748 ,     20
29/03/19 ,   23.00 ,   23.10 ,   23.60 ,   22.90 ,   23.30 ,        766 ,     14
28/03/19 ,   22.90 ,   23.00 ,   23.30 ,   22.80 ,   22.80 ,       1385 ,     32
27/03/19 ,   23.20 ,   22.90 ,   23.30 ,   22.80 ,   22.90 ,       3075 ,     35
26/03/19 ,   23.00 ,   23.00 ,   23.30 ,   22.90 ,   23.20 ,       1631 ,     23
25/03/19 ,   23.30 ,   23.30 ,   23.60 ,   23.30 ,   23.60 ,        697 ,      8
22/03/19 ,   23.00 ,   22.90 ,   23.40 ,   22.90 ,   23.40 ,       3733 ,     30
21/03/19 ,   23.20 ,   23.10 ,   23.50 ,   22.90 ,   23.30 ,       3979 ,     54
20/03/19 ,   23.50 ,   23.30 ,   23.70 ,   23.20 ,   23.70 ,       5720 ,     66
19/03/19 ,   23.30 ,   23.50 ,   24.10 ,   23.30 ,   23.70 ,       9731 ,    123
18/03/19 ,   23.70 ,   23.60 ,   23.90 ,   23.50 ,   23.60 ,       5721 ,     71
15/03/19 ,   23.70 ,   23.70 ,   24.10 ,   23.60 ,   23.70 ,       3529 ,     47
14/03/19 ,   23.70 ,   23.70 ,   24.00 ,   23.70 ,   23.90 ,       1897 ,     28
13/03/19 ,   23.90 ,   23.90 ,   24.10 ,   23.70 ,   24.00 ,       2546 ,     46
12/03/19 ,   23.80 ,   23.90 ,   24.20 ,   23.60 ,   23.70 ,       1809 ,     31
11/03/19 ,   23.70 ,   23.80 ,   24.10 ,   23.60 ,   23.80 ,       2644 ,     50
08/03/19 ,   23.60 ,   24.30 ,   25.90 ,   23.60 ,   24.00 ,      11163 ,    131
07/03/19 ,   24.20 ,   24.40 ,   25.20 ,   23.60 ,   23.80 ,       6147 ,     96
06/03/19 ,   23.50 ,   23.70 ,   24.20 ,   23.50 ,   24.20 ,        904 ,     35
01/03/19 ,   23.50 ,   23.60 ,   24.20 ,   23.50 ,   24.10 ,       3489 ,     40
28/02/19 ,   23.70 ,   23.70 ,   24.30 ,   23.60 ,   23.90 ,       4217 ,     55
27/02/19 ,   23.90 ,   23.90 ,   24.40 ,   23.80 ,   23.90 ,       3815 ,     49
26/02/19 ,   23.90 ,   24.10 ,   24.80 ,   23.80 ,   23.80 ,       3746 ,     88
25/02/19 ,   23.60 ,   23.70 ,   24.40 ,   23.50 ,   24.30 ,       6291 ,     94
22/02/19 ,   24.10 ,   24.40 ,   25.80 ,   23.60 ,   23.90 ,      12373 ,    162
21/02/19 ,   23.60 ,   24.20 ,   24.90 ,   23.60 ,   24.60 ,       5458 ,     96
20/02/19 ,   24.10 ,   25.00 ,   26.90 ,   24.00 ,   26.30 ,      15753 ,    236
19/02/19 ,   25.60 ,   27.40 ,   29.50 ,   25.50 ,   25.50 ,      86021 ,    871
18/02/19 ,   24.90 ,   25.50 ,   28.00 ,   23.10 ,   23.10 ,      29264 ,    338
15/02/19 ,   23.10 ,   23.30 ,   23.90 ,   22.90 ,   23.10 ,       3125 ,     57
14/02/19 ,   22.80 ,   22.90 ,   23.30 ,   22.70 ,   23.00 ,       2367 ,     47
13/02/19 ,   22.80 ,   23.10 ,   23.70 ,   22.80 ,   23.50 ,      10121 ,     96
12/02/19 ,   23.20 ,   23.50 ,   24.50 ,   22.90 ,   23.90 ,       7647 ,    103
11/02/19 ,   23.40 ,   23.30 ,   23.90 ,   23.00 ,   23.90 ,       2850 ,     46
08/02/19 ,   23.70 ,   23.70 ,   23.90 ,   23.60 ,   23.70 ,        491 ,     15
07/02/19 ,   23.60 ,   23.50 ,   24.00 ,   23.40 ,   23.80 ,       2840 ,     35
06/02/19 ,   23.60 ,   23.70 ,   24.20 ,   23.40 ,   24.20 ,       6026 ,     71
05/02/19 ,   23.80 ,   23.90 ,   24.80 ,   23.80 ,   24.40 ,       3815 ,     80
04/02/19 ,   24.00 ,   24.40 ,   25.20 ,   24.00 ,   24.20 ,       5881 ,    117
01/02/19 ,   24.10 ,   24.10 ,   24.90 ,   23.90 ,   24.30 ,       2891 ,     63
31/01/19 ,   24.30 ,   24.30 ,   25.20 ,   23.70 ,   23.80 ,       8310 ,    157
30/01/19 ,   23.80 ,   23.80 ,   24.40 ,   23.60 ,   24.10 ,       5171 ,     89
29/01/19 ,   24.10 ,   24.00 ,   24.50 ,   23.90 ,   24.40 ,       3372 ,     64
28/01/19 ,   24.00 ,   24.10 ,   24.90 ,   23.70 ,   24.80 ,       7306 ,    175
24/01/19 ,   25.00 ,   25.80 ,   27.40 ,   24.80 ,   25.90 ,      27614 ,    368
23/01/19 ,   26.10 ,   26.10 ,   28.20 ,   23.00 ,   23.60 ,      42960 ,    529
22/01/19 ,   23.50 ,   23.60 ,   24.60 ,   23.40 ,   23.70 ,       4767 ,     84
21/01/19 ,   23.60 ,   23.40 ,   24.20 ,   23.10 ,   24.20 ,       8502 ,     98
18/01/19 ,   23.70 ,   24.10 ,   25.10 ,   23.60 ,   24.80 ,      11141 ,    177
17/01/19 ,   24.80 ,   24.40 ,   25.70 ,   23.80 ,   24.80 ,      22160 ,    300
16/01/19 ,   24.50 ,   25.70 ,   27.20 ,   24.40 ,   26.90 ,      21640 ,    310
15/01/19 ,   26.60 ,   27.20 ,   29.40 ,   25.40 ,   28.00 ,      67986 ,    736
14/01/19 ,   25.50 ,   27.80 ,   31.10 ,   22.00 ,   22.20 ,     188556 ,   1819
11/01/19 ,   21.90 ,   22.40 ,   23.40 ,   21.30 ,   21.70 ,      14987 ,    210
10/01/19 ,   21.70 ,   22.10 ,   23.30 ,   21.20 ,   23.30 ,      25853 ,    357
09/01/19 ,   23.10 ,   23.70 ,   25.20 ,   22.80 ,   23.30 ,      27684 ,    335
08/01/19 ,   23.10 ,   24.10 ,   26.00 ,   21.90 ,   21.90 ,     117192 ,   1285
07/01/19 ,   21.40 ,   26.00 ,   31.60 ,   21.40 ,   29.20 ,     181128 ,   2353
04/01/19 ,   34.70 ,   26.50 ,   34.70 ,   17.80 ,   19.10 ,     220372 ,   2241
03/01/19 ,   17.50 ,   18.10 ,   19.20 ,   17.30 ,   17.50 ,       9460 ,     88
02/01/19 ,   17.50 ,   17.40 ,   17.80 ,   17.10 ,   17.30 ,       3754 ,     50
28/12/18 ,   17.10 ,   17.20 ,   17.50 ,   16.90 ,   17.20 ,       2004 ,     34
27/12/18 ,   16.90 ,   17.20 ,   17.90 ,   16.80 ,   17.00 ,       6592 ,    105
26/12/18 ,   17.30 ,   17.30 ,   17.60 ,   16.90 ,   17.40 ,       2427 ,     30
21/12/18 ,   17.40 ,   17.50 ,   17.90 ,   17.30 ,   17.80 ,       2152 ,     39
20/12/18 ,   17.80 ,   17.50 ,   18.10 ,   17.30 ,   17.70 ,       2329 ,     25
19/12/18 ,   17.80 ,   18.10 ,   18.60 ,   17.80 ,   18.00 ,       3284 ,     56
18/12/18 ,   17.90 ,   17.80 ,   18.70 ,   17.60 ,   18.70 ,       1553 ,     33
17/12/18 ,   18.00 ,   17.90 ,   18.30 ,   17.70 ,   17.90 ,       3883 ,     48
14/12/18 ,   18.60 ,   18.60 ,   19.50 ,   17.60 ,   19.50 ,       4663 ,     55
13/12/18 ,   18.00 ,   18.70 ,   19.80 ,   18.00 ,   19.60 ,       1298 ,     26
12/12/18 ,   18.50 ,   18.50 ,   19.90 ,   17.00 ,   17.00 ,       8076 ,    104
11/12/18 ,   17.30 ,   17.30 ,   17.90 ,   16.80 ,   17.90 ,       3822 ,     48
10/12/18 ,   17.80 ,   17.90 ,   18.70 ,   17.50 ,   18.30 ,       2281 ,     37
07/12/18 ,   18.40 ,   18.60 ,   19.00 ,   18.40 ,   18.80 ,       2272 ,     34
06/12/18 ,   19.00 ,   18.80 ,   19.10 ,   18.60 ,   19.00 ,       1623 ,     27
05/12/18 ,   18.80 ,   18.90 ,   19.30 ,   18.80 ,   19.30 ,       1259 ,     20
04/12/18 ,   19.50 ,   19.10 ,   19.50 ,   18.80 ,   19.30 ,       1998 ,     18
03/12/18 ,   19.80 ,   19.30 ,   19.80 ,   19.10 ,   19.20 ,       2441 ,     91
30/11/18 ,   19.10 ,   18.60 ,   19.10 ,   17.80 ,   18.80 ,       5273 ,     81
29/11/18 ,   19.20 ,   19.20 ,   19.50 ,   19.00 ,   19.40 ,       5158 ,     47
28/11/18 ,   19.50 ,   19.50 ,   20.10 ,   19.40 ,   20.00 ,       6212 ,     57
27/11/18 ,   19.90 ,   20.00 ,   20.70 ,   19.60 ,   19.90 ,       6409 ,    106
26/11/18 ,   19.50 ,   20.10 ,   21.30 ,   18.90 ,   18.90 ,      11124 ,    126
23/11/18 ,   19.00 ,   19.30 ,   20.10 ,   18.80 ,   20.10 ,       2894 ,     55
22/11/18 ,   19.60 ,   20.10 ,   20.60 ,   19.60 ,   20.50 ,       3890 ,     51
21/11/18 ,   20.30 ,   20.10 ,   20.40 ,   19.90 ,   20.30 ,       2450 ,     35
19/11/18 ,   20.40 ,   20.40 ,   20.80 ,   20.30 ,   20.80 ,       2607 ,     50
16/11/18 ,   20.40 ,   20.20 ,   20.70 ,   20.10 ,   20.40 ,       2999 ,     49
14/11/18 ,   19.90 ,   20.40 ,   21.00 ,   19.90 ,   20.50 ,       8823 ,     99
13/11/18 ,   20.60 ,   20.70 ,   21.70 ,   20.40 ,   21.70 ,       6766 ,     90
12/11/18 ,   20.80 ,   21.00 ,   21.90 ,   20.60 ,   20.80 ,       7160 ,    105
09/11/18 ,   20.80 ,   21.10 ,   22.50 ,   20.20 ,   22.00 ,      18414 ,    168
08/11/18 ,   21.70 ,   22.60 ,   24.00 ,   21.70 ,   23.20 ,      16031 ,    226
07/11/18 ,   22.30 ,   24.20 ,   27.00 ,   20.90 ,   21.00 ,      69403 ,    812
06/11/18 ,   20.90 ,   19.90 ,   21.10 ,   18.80 ,   19.90 ,      15560 ,    210
05/11/18 ,   19.00 ,   19.20 ,   20.10 ,   18.70 ,   20.10 ,       8623 ,    132
01/11/18 ,   20.10 ,   20.90 ,   22.90 ,   17.30 ,   17.60 ,      34653 ,    411
31/10/18 ,   17.60 ,   17.50 ,   18.30 ,   16.80 ,   18.00 ,       6064 ,     84
30/10/18 ,   18.00 ,   18.00 ,   19.00 ,   17.50 ,   18.70 ,      17198 ,    133
29/10/18 ,   18.70 ,   19.50 ,   21.00 ,   18.30 ,   21.00 ,      18087 ,    179
26/10/18 ,   19.50 ,   19.40 ,   20.70 ,   18.70 ,   20.70 ,      13704 ,    178
25/10/18 ,   20.70 ,   20.50 ,   21.40 ,   20.30 ,   21.20 ,       6245 ,    112
24/10/18 ,   21.10 ,   21.20 ,   22.40 ,   20.80 ,   22.40 ,      15472 ,    195
23/10/18 ,   22.60 ,   21.80 ,   23.60 ,   19.90 ,   23.40 ,      21252 ,    319
22/10/18 ,   23.50 ,   24.80 ,   29.00 ,   23.40 ,   28.50 ,      42286 ,    592
19/10/18 ,   27.70 ,   30.70 ,   37.60 ,   22.90 ,   35.10 ,     158240 ,   1629
18/10/18 ,   26.40 ,   22.70 ,   26.50 ,   13.50 ,   13.50 ,     214620 ,   1807
17/10/18 ,   13.40 ,   13.50 ,   14.20 ,   13.20 ,   13.20 ,       6157 ,     88
16/10/18 ,   13.20 ,   13.50 ,   14.30 ,   13.20 ,   14.00 ,      13802 ,    130
15/10/18 ,   13.70 ,   14.00 ,   14.80 ,   13.70 ,   14.70 ,      13938 ,    145
11/10/18 ,   14.60 ,   14.80 ,   15.20 ,   14.60 ,   14.60 ,       7975 ,     85
10/10/18 ,   14.50 ,   14.40 ,   15.20 ,   13.80 ,   15.20 ,      13835 ,    159
09/10/18 ,   15.20 ,   15.30 ,   16.30 ,   14.80 ,   16.20 ,      28215 ,    228
08/10/18 ,   16.10 ,   16.40 ,   17.90 ,   15.80 ,   17.90 ,      15412 ,    174
05/10/18 ,   17.10 ,   17.60 ,   18.70 ,   17.10 ,   18.70 ,       8512 ,    129
04/10/18 ,   18.10 ,   18.00 ,   18.50 ,   17.70 ,   18.40 ,       7886 ,    100
03/10/18 ,   17.90 ,   18.70 ,   19.50 ,   17.80 ,   19.20 ,      26084 ,    280
02/10/18 ,   18.10 ,   18.30 ,   19.60 ,   17.60 ,   19.50 ,      22249 ,    224
01/10/18 ,   19.00 ,   19.60 ,   21.20 ,   18.60 ,   21.20 ,      19930 ,    257
28/09/18 ,   20.20 ,   21.30 ,   23.30 ,   19.40 ,   19.40 ,      85748 ,    686
27/09/18 ,   18.90 ,   18.60 ,   19.30 ,   17.80 ,   17.80 ,      50295 ,    455
26/09/18 ,   17.20 ,   19.10 ,   20.90 ,   16.80 ,   20.70 ,      58289 ,    596
25/09/18 ,   19.50 ,   20.90 ,   22.90 ,   19.00 ,   22.20 ,      83726 ,    866
24/09/18 ,   23.40 ,   21.60 ,   26.30 ,   15.90 ,   15.90 ,     181024 ,   1956
21/09/18 ,   15.90 ,   16.30 ,   18.10 ,   15.10 ,   16.80 ,     276201 ,   2330
20/09/18 ,   35.10 ,   65.20 ,   86.49 ,   35.10 ,   72.40 ,     376127 ,   7212
19/09/18 ,   64.60 ,   66.80 ,   95.59 ,   41.30 ,   45.80 ,     459484 ,   7014
18/09/18 ,   38.50 ,   25.20 ,   38.70 ,   13.90 ,   13.90 ,     180882 ,   1667
17/09/18 ,   13.90 ,   12.70 ,   15.30 ,   11.00 ,   11.00 ,      40196 ,    295
14/09/18 ,   10.70 ,   10.80 ,   11.00 ,   10.40 ,   11.00 ,       4475 ,     19
13/09/18 ,   10.90 ,   10.50 ,   11.10 ,   10.10 ,   10.40 ,       3982 ,     34
12/09/18 ,    9.50 ,    9.80 ,   10.20 ,    9.00 ,    9.00 ,       1537 ,     25
11/09/18 ,    9.00 ,    9.10 ,    9.30 ,    9.00 ,    9.30 ,        303 ,      9
10/09/18 ,    9.70 ,    9.70 ,    9.80 ,    9.70 ,    9.70 ,        499 ,      6
06/09/18 ,    9.70 ,    9.20 ,    9.70 ,    9.10 ,    9.30 ,        225 ,      5
05/09/18 ,    9.20 ,    9.20 ,    9.70 ,    9.20 ,    9.50 ,       1301 ,     12
04/09/18 ,    9.70 ,    9.20 ,    9.70 ,    9.20 ,    9.20 ,        264 ,      5
03/09/18 ,    9.20 ,    9.60 ,    9.80 ,    9.20 ,    9.70 ,        646 ,     11
31/08/18 ,    9.30 ,    9.30 ,    9.70 ,    9.30 ,    9.30 ,        273 ,      9
30/08/18 ,    9.20 ,    9.30 ,    9.40 ,    9.20 ,    9.40 ,        293 ,      3
29/08/18 ,    9.40 ,    9.40 ,    9.50 ,    9.40 ,    9.50 ,        195 ,      7
28/08/18 ,    9.40 ,    9.40 ,    9.40 ,    9.40 ,    9.40 ,        195 ,      2
27/08/18 ,    9.40 ,    9.30 ,    9.60 ,    9.20 ,    9.20 ,        430 ,     11
23/08/18 ,    9.60 ,    9.60 ,    9.70 ,    9.60 ,    9.70 ,        244 ,      3
22/08/18 ,    9.70 ,    9.40 ,    9.70 ,    9.30 ,    9.70 ,        900 ,     13
21/08/18 ,    9.70 ,    9.70 ,   10.10 ,    9.70 ,   10.10 ,        470 ,      5
20/08/18 ,   10.10 ,    9.70 ,   10.10 ,    9.70 ,    9.80 ,       1087 ,      7
17/08/18 ,   10.20 ,   10.20 ,   10.30 ,   10.20 ,   10.30 ,         78 ,      2
16/08/18 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        294 ,      1
15/08/18 ,   10.50 ,   10.20 ,   10.50 ,    9.80 ,   10.20 ,        196 ,      7
14/08/18 ,   10.40 ,   10.40 ,   10.40 ,   10.40 ,   10.40 ,        127 ,      3
13/08/18 ,   10.20 ,   10.20 ,   10.40 ,   10.20 ,   10.40 ,        588 ,      7
10/08/18 ,   10.40 ,   10.20 ,   10.40 ,   10.20 ,   10.40 ,       2401 ,     11
09/08/18 ,   10.40 ,   10.40 ,   10.50 ,   10.40 ,   10.50 ,        284 ,      3
08/08/18 ,   10.50 ,   10.40 ,   10.50 ,   10.40 ,   10.40 ,         39 ,      3
07/08/18 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        647 ,      6
06/08/18 ,   10.60 ,   10.60 ,   10.70 ,   10.60 ,   10.70 ,        127 ,      5
03/08/18 ,   10.60 ,   10.50 ,   10.60 ,   10.50 ,   10.50 ,        107 ,      3
02/08/18 ,   10.70 ,   10.50 ,   10.70 ,   10.40 ,   10.40 ,        156 ,      7
01/08/18 ,   10.30 ,   10.30 ,   10.60 ,   10.30 ,   10.30 ,        813 ,     19
31/07/18 ,   10.70 ,   10.70 ,   10.70 ,   10.70 ,   10.70 ,         49 ,      2
30/07/18 ,   10.50 ,   10.50 ,   10.80 ,   10.40 ,   10.80 ,        892 ,     11
27/07/18 ,   10.90 ,   10.40 ,   11.00 ,   10.40 ,   10.40 ,        460 ,      7
26/07/18 ,   10.50 ,   10.50 ,   10.90 ,   10.50 ,   10.90 ,        578 ,     10
25/07/18 ,   10.70 ,   10.60 ,   10.70 ,   10.50 ,   10.60 ,        520 ,     12
24/07/18 ,   10.60 ,   10.80 ,   11.00 ,   10.60 ,   11.00 ,        588 ,     13
23/07/18 ,   10.90 ,   10.80 ,   10.90 ,   10.60 ,   10.60 ,        137 ,      5
20/07/18 ,   10.60 ,   10.70 ,   10.90 ,   10.60 ,   10.80 ,       1658 ,     18
19/07/18 ,   10.70 ,   10.70 ,   11.00 ,   10.70 ,   11.00 ,        274 ,      5
18/07/18 ,   10.90 ,   10.80 ,   11.30 ,   10.70 ,   11.00 ,       1550 ,     20
17/07/18 ,   10.90 ,   11.20 ,   11.70 ,   10.80 ,   11.60 ,        736 ,     22
16/07/18 ,   11.60 ,   11.60 ,   11.70 ,   11.40 ,   11.60 ,       2181 ,     18
13/07/18 ,   11.10 ,   11.20 ,   11.70 ,   11.10 ,   11.70 ,        363 ,     14
12/07/18 ,   10.80 ,   11.10 ,   11.80 ,   10.80 ,   11.80 ,       3515 ,     32
11/07/18 ,   10.70 ,   10.70 ,   12.10 ,   10.40 ,   11.60 ,       6957 ,     87
10/07/18 ,   12.10 ,   12.00 ,   12.30 ,   11.70 ,   12.10 ,       1465 ,     31
06/07/18 ,   12.10 ,   11.60 ,   12.10 ,   11.60 ,   11.60 ,       1375 ,     20
05/07/18 ,   12.10 ,   12.10 ,   12.50 ,   11.60 ,   12.10 ,        826 ,     34
04/07/18 ,   11.60 ,   11.70 ,   12.70 ,   11.50 ,   12.40 ,       2162 ,     43
03/07/18 ,   12.20 ,   12.80 ,   14.30 ,   11.40 ,   11.40 ,       6615 ,     92
02/07/18 ,   11.40 ,   11.60 ,   12.30 ,   11.10 ,   11.20 ,       5208 ,     62
29/06/18 ,   10.70 ,   10.70 ,   11.10 ,   10.20 ,   11.10 ,       2777 ,     49
28/06/18 ,   10.20 ,   10.40 ,   11.20 ,   10.20 ,   11.20 ,       1667 ,     24
27/06/18 ,   10.20 ,   10.60 ,   11.30 ,   10.20 ,   10.60 ,       5160 ,     63
26/06/18 ,   10.60 ,   11.00 ,   12.20 ,   10.40 ,   11.20 ,       3367 ,     49
25/06/18 ,   10.40 ,   11.10 ,   12.70 ,    9.30 ,   11.20 ,      16791 ,    150
22/06/18 ,   10.30 ,   10.10 ,   10.80 ,    9.20 ,    9.20 ,      14546 ,     86
21/06/18 ,    8.80 ,    9.10 ,    9.20 ,    8.80 ,    9.20 ,         78 ,      4
20/06/18 ,    8.80 ,    9.00 ,    9.30 ,    8.80 ,    9.20 ,        371 ,     14
19/06/18 ,    9.20 ,    9.00 ,    9.30 ,    8.80 ,    9.30 ,        567 ,     16
18/06/18 ,    8.90 ,    9.50 ,    9.80 ,    8.50 ,    9.80 ,       3024 ,     34
15/06/18 ,    8.70 ,    8.70 ,    8.70 ,    8.70 ,    8.70 ,         29 ,      2
14/06/18 ,    8.90 ,    8.90 ,    8.90 ,    8.90 ,    8.90 ,        361 ,      4
13/06/18 ,    9.10 ,    8.10 ,    9.10 ,    8.00 ,    8.30 ,        849 ,     19
12/06/18 ,    8.50 ,    8.50 ,    8.90 ,    8.50 ,    8.50 ,        947 ,      9
11/06/18 ,    8.30 ,    8.30 ,    8.70 ,    8.30 ,    8.70 ,        444 ,      7
08/06/18 ,    8.70 ,    8.90 ,    9.70 ,    7.70 ,    8.10 ,       4125 ,     55
07/06/18 ,    8.20 ,    8.00 ,    8.30 ,    7.60 ,    8.30 ,       1392 ,     19
06/06/18 ,    8.00 ,    8.00 ,    9.00 ,    7.50 ,    7.80 ,       3100 ,     28
05/06/18 ,    8.00 ,    8.00 ,    8.10 ,    8.00 ,    8.10 ,        404 ,      3
04/06/18 ,    8.10 ,    8.10 ,    8.10 ,    8.10 ,    8.10 ,         39 ,      3
01/06/18 ,    7.90 ,    7.80 ,    8.10 ,    7.80 ,    7.80 ,         69 ,      5
30/05/18 ,    7.80 ,    7.60 ,    7.90 ,    7.40 ,    7.40 ,        246 ,     10
29/05/18 ,    7.70 ,    7.70 ,    7.90 ,    7.30 ,    7.30 ,        454 ,     10
28/05/18 ,    7.30 ,    7.50 ,    8.10 ,    7.30 ,    8.10 ,       1647 ,     33
25/05/18 ,    8.10 ,    8.00 ,    8.20 ,    7.90 ,    8.20 ,        661 ,      9
24/05/18 ,    7.70 ,    7.80 ,    8.20 ,    7.70 ,    8.20 ,        394 ,      9
23/05/18 ,    8.00 ,    8.00 ,    8.30 ,    7.80 ,    8.10 ,       1086 ,     20
22/05/18 ,    7.60 ,    7.80 ,    8.60 ,    7.60 ,    8.50 ,       4284 ,     36
21/05/18 ,    8.10 ,    8.30 ,    8.90 ,    8.10 ,    8.50 ,       2677 ,     33
18/05/18 ,    9.10 ,    9.30 ,    9.70 ,    8.80 ,    8.80 ,       1311 ,     21
17/05/18 ,    8.80 ,    9.40 ,   10.10 ,    8.80 ,    9.70 ,       4423 ,     56
16/05/18 ,    8.70 ,    9.70 ,   11.20 ,    8.10 ,    8.60 ,      22173 ,    187
15/05/18 ,    6.50 ,    6.50 ,    6.50 ,    6.50 ,    6.50 ,      12740 ,     36
14/05/18 ,    6.50 ,    6.50 ,    6.50 ,    6.50 ,    6.50 ,       8014 ,     41
11/05/18 ,    8.90 ,    8.90 ,    8.90 ,    8.90 ,    8.90 ,       3411 ,     20
10/05/18 ,    9.20 ,    9.20 ,    9.20 ,    9.20 ,    9.20 ,       7561 ,     39
09/05/18 ,   10.10 ,   10.20 ,   10.70 ,   10.10 ,   10.30 ,        578 ,     18
08/05/18 ,    9.70 ,   10.00 ,   10.20 ,    9.70 ,   10.10 ,       1166 ,     18
07/05/18 ,   10.60 ,   10.60 ,   10.60 ,   10.60 ,   10.60 ,          9 ,      1
04/05/18 ,   10.30 ,    9.70 ,   10.30 ,    9.70 ,    9.70 ,       1841 ,      7
03/05/18 ,    9.90 ,    9.80 ,   10.70 ,    9.80 ,   10.70 ,       7787 ,     47
02/05/18 ,   10.40 ,   10.40 ,   11.20 ,   10.20 ,   10.60 ,      21331 ,    127
30/04/18 ,   11.20 ,   10.70 ,   11.20 ,   10.60 ,   10.60 ,         68 ,      4
26/04/18 ,   10.90 ,   11.10 ,   11.40 ,   10.90 ,   11.30 ,        549 ,      7
25/04/18 ,   10.80 ,   10.60 ,   11.00 ,   10.40 ,   10.80 ,       3865 ,     21
24/04/18 ,   10.80 ,   10.80 ,   11.40 ,   10.80 ,   10.80 ,        628 ,      7
23/04/18 ,   10.80 ,   10.80 ,   11.30 ,   10.80 ,   11.20 ,        402 ,      6
20/04/18 ,   11.20 ,   11.10 ,   11.50 ,   11.00 ,   11.00 ,       1482 ,     19
19/04/18 ,   11.00 ,   11.00 ,   11.30 ,   10.80 ,   11.30 ,       2258 ,     17
18/04/18 ,   11.10 ,   11.30 ,   11.50 ,   11.00 ,   11.00 ,        569 ,      9
17/04/18 ,   10.90 ,   10.90 ,   11.50 ,   10.90 ,   11.50 ,        991 ,      8
16/04/18 ,   10.70 ,   10.70 ,   11.20 ,   10.70 ,   11.20 ,       1364 ,     15
13/04/18 ,   11.30 ,   11.40 ,   11.60 ,   11.30 ,   11.60 ,        275 ,      7
12/04/18 ,   11.60 ,   11.30 ,   11.60 ,   11.10 ,   11.10 ,         58 ,      3
11/04/18 ,   11.30 ,   11.20 ,   11.30 ,   11.20 ,   11.20 ,        117 ,      2
10/04/18 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,        333 ,      3
09/04/18 ,   11.20 ,   11.20 ,   11.30 ,   11.20 ,   11.30 ,         58 ,      3
06/04/18 ,   11.30 ,   11.50 ,   11.60 ,   11.30 ,   11.50 ,        815 ,      7
05/04/18 ,   11.20 ,   11.40 ,   11.50 ,   11.20 ,   11.50 ,        766 ,     10
04/04/18 ,   11.30 ,   11.90 ,   12.60 ,   11.30 ,   12.40 ,       2281 ,     32
03/04/18 ,   11.40 ,   11.40 ,   11.40 ,   11.40 ,   11.40 ,        206 ,      3
02/04/18 ,   11.40 ,   11.20 ,   11.40 ,   11.10 ,   11.10 ,        186 ,      4
29/03/18 ,   11.10 ,   11.00 ,   11.10 ,   11.00 ,   11.00 ,       2169 ,     13
28/03/18 ,   11.50 ,   11.00 ,   11.50 ,   10.90 ,   11.10 ,        962 ,     12
27/03/18 ,   11.20 ,   11.20 ,   11.30 ,   11.20 ,   11.30 ,        294 ,      3
26/03/18 ,   11.30 ,   11.30 ,   11.40 ,   11.30 ,   11.40 ,        697 ,      5
23/03/18 ,   11.60 ,   11.50 ,   12.00 ,   11.40 ,   12.00 ,        766 ,      8
22/03/18 ,   11.40 ,   11.50 ,   11.70 ,   11.30 ,   11.30 ,       1709 ,     12
21/03/18 ,   11.30 ,   11.20 ,   11.30 ,   11.20 ,   11.20 ,       1198 ,      9
20/03/18 ,   11.70 ,   11.90 ,   12.00 ,   11.70 ,   12.00 ,         98 ,      4
19/03/18 ,   11.20 ,   11.20 ,   11.30 ,   11.20 ,   11.30 ,        775 ,      6
16/03/18 ,   11.20 ,   11.20 ,   11.30 ,   11.20 ,   11.20 ,       2936 ,     17
15/03/18 ,   11.20 ,   11.60 ,   12.30 ,   11.20 ,   12.30 ,        599 ,     14
14/03/18 ,   12.40 ,   12.00 ,   12.40 ,   11.80 ,   11.80 ,       1740 ,     15
13/03/18 ,   11.80 ,   12.30 ,   12.50 ,   11.80 ,   12.50 ,        718 ,      9
12/03/18 ,   12.20 ,   12.30 ,   12.50 ,   12.20 ,   12.30 ,       1190 ,     14
09/03/18 ,   12.20 ,   12.30 ,   13.10 ,   11.80 ,   12.10 ,       4751 ,     40
08/03/18 ,   11.20 ,   12.30 ,   13.80 ,   11.20 ,   12.90 ,       8450 ,     98
07/03/18 ,   12.70 ,   12.20 ,   13.00 ,   11.10 ,   11.10 ,       9678 ,     84
06/03/18 ,   11.20 ,   11.20 ,   11.50 ,   10.90 ,   11.40 ,       2082 ,     27
05/03/18 ,   11.40 ,   10.90 ,   11.40 ,   10.90 ,   10.90 ,       4545 ,     18
02/03/18 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,   10.80 ,         49 ,      1
28/02/18 ,   10.80 ,   10.90 ,   11.20 ,   10.80 ,   10.90 ,       1217 ,      7
27/02/18 ,   10.70 ,   10.90 ,   11.10 ,   10.70 ,   11.10 ,         58 ,      6
26/02/18 ,   11.10 ,   11.20 ,   11.30 ,   11.10 ,   11.30 ,       1797 ,      7
23/02/18 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,         58 ,      2
22/02/18 ,   11.20 ,   11.50 ,   11.70 ,   11.20 ,   11.70 ,        933 ,     15
21/02/18 ,   11.00 ,   11.50 ,   11.90 ,   11.00 ,   11.10 ,        913 ,     18
20/02/18 ,   11.20 ,   11.10 ,   11.20 ,   11.10 ,   11.10 ,        314 ,      4
19/02/18 ,   11.20 ,   11.20 ,   11.30 ,   11.20 ,   11.30 ,        491 ,      2
16/02/18 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,        235 ,      2
14/02/18 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,        923 ,      4
09/02/18 ,   11.50 ,   11.50 ,   11.50 ,   11.50 ,   11.50 ,         88 ,      2
07/02/18 ,   11.70 ,   11.70 ,   11.90 ,   11.70 ,   11.70 ,       2447 ,     22
06/02/18 ,   11.70 ,   11.30 ,   11.90 ,   10.60 ,   11.20 ,      10137 ,     97
05/02/18 ,   10.50 ,   10.50 ,   10.60 ,   10.40 ,   10.60 ,        402 ,      7
02/02/18 ,   10.40 ,   10.30 ,   10.70 ,   10.20 ,   10.70 ,       8923 ,     38
01/02/18 ,   10.70 ,   10.70 ,   10.70 ,   10.70 ,   10.70 ,         19 ,      1
31/01/18 ,   10.60 ,   10.70 ,   10.90 ,   10.60 ,   10.70 ,        834 ,     14
30/01/18 ,   10.50 ,   10.70 ,   10.80 ,   10.50 ,   10.80 ,       1579 ,      9
29/01/18 ,   10.80 ,   10.80 ,   11.20 ,   10.80 ,   11.20 ,       1177 ,      9
26/01/18 ,   10.90 ,   11.00 ,   11.40 ,   10.90 ,   11.20 ,       1433 ,     17
24/01/18 ,   11.40 ,   11.40 ,   11.50 ,   10.80 ,   10.80 ,        785 ,      6
23/01/18 ,   11.10 ,   11.20 ,   11.50 ,   10.60 ,   10.60 ,       3299 ,     27
22/01/18 ,   10.60 ,   10.60 ,   10.60 ,   10.60 ,   10.60 ,        902 ,      4
19/01/18 ,   10.60 ,   10.60 ,   10.70 ,   10.60 ,   10.70 ,        627 ,      8
18/01/18 ,   10.70 ,   11.00 ,   11.20 ,   10.70 ,   11.20 ,        176 ,      4
17/01/18 ,   11.30 ,   10.70 ,   11.30 ,   10.60 ,   10.80 ,        991 ,     13
16/01/18 ,   10.80 ,   10.80 ,   11.70 ,   10.60 ,   11.30 ,       2365 ,     35
15/01/18 ,   11.50 ,   11.20 ,   11.60 ,   10.70 ,   10.70 ,       1149 ,     18
12/01/18 ,   10.70 ,   11.10 ,   11.70 ,   10.70 ,   11.20 ,        481 ,     13
11/01/18 ,   11.00 ,   11.10 ,   11.50 ,   10.90 ,   11.40 ,        402 ,      7
10/01/18 ,   11.50 ,   11.10 ,   11.50 ,   11.00 ,   11.50 ,        147 ,      6
09/01/18 ,   11.10 ,   10.90 ,   11.20 ,   10.80 ,   11.00 ,       1011 ,     10
08/01/18 ,   10.80 ,   10.40 ,   11.20 ,   10.20 ,   11.20 ,       4913 ,     34
05/01/18 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,          9 ,      1
04/01/18 ,   11.60 ,   11.60 ,   11.60 ,   11.60 ,   11.60 ,          9 ,      1
03/01/18 ,   11.20 ,   11.00 ,   11.20 ,   10.70 ,   11.00 ,        618 ,      8
02/01/18 ,   11.70 ,   11.70 ,   11.70 ,   11.70 ,   11.70 ,         58 ,      4
28/12/17 ,   11.70 ,   11.60 ,   11.70 ,   11.20 ,   11.20 ,       1100 ,      6
27/12/17 ,   11.20 ,   11.10 ,   11.20 ,   11.10 ,   11.10 ,        540 ,      5
26/12/17 ,   11.20 ,   11.20 ,   11.60 ,   11.20 ,   11.50 ,        795 ,      9
22/12/17 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,   10.50 ,        480 ,      2
21/12/17 ,   11.10 ,   10.40 ,   11.10 ,   10.20 ,   10.90 ,        931 ,     11
20/12/17 ,   11.10 ,   11.00 ,   11.10 ,   10.80 ,   10.80 ,         98 ,      2
19/12/17 ,   10.70 ,   10.70 ,   10.90 ,   10.70 ,   10.90 ,        578 ,      9
18/12/17 ,   11.00 ,   11.10 ,   11.20 ,   11.00 ,   11.20 ,        225 ,      2
15/12/17 ,   11.20 ,   10.90 ,   11.20 ,   10.90 ,   10.90 ,        196 ,      2
14/12/17 ,   11.10 ,   11.10 ,   11.30 ,   11.10 ,   11.30 ,       1188 ,      5
13/12/17 ,   11.50 ,   11.40 ,   11.50 ,   11.30 ,   11.30 ,        383 ,      3
12/12/17 ,   11.30 ,   11.20 ,   11.30 ,   11.20 ,   11.20 ,        206 ,      4
08/12/17 ,   11.50 ,   11.50 ,   11.50 ,   11.50 ,   11.50 ,         19 ,      2
07/12/17 ,   11.70 ,   11.50 ,   11.70 ,   11.50 ,   11.50 ,         49 ,      2
06/12/17 ,   11.70 ,   11.40 ,   11.70 ,   11.30 ,   11.30 ,        245 ,      6
05/12/17 ,   11.50 ,   11.40 ,   11.50 ,   11.30 ,   11.50 ,        835 ,      8
04/12/17 ,   11.50 ,   11.60 ,   11.80 ,   11.50 ,   11.80 ,        756 ,      7
01/12/17 ,   11.60 ,   11.90 ,   12.20 ,   11.60 ,   11.80 ,        766 ,      7
30/11/17 ,   11.80 ,   11.60 ,   11.80 ,   11.60 ,   11.70 ,       1051 ,     14
29/11/17 ,   12.00 ,   12.00 ,   12.00 ,   12.00 ,   12.00 ,        206 ,      2
28/11/17 ,   11.70 ,   11.70 ,   11.90 ,   11.70 ,   11.70 ,       1110 ,      5
27/11/17 ,   11.80 ,   11.80 ,   12.00 ,   11.70 ,   11.80 ,        275 ,      4
24/11/17 ,   11.70 ,   11.70 ,   12.10 ,   11.70 ,   11.80 ,       2486 ,     21
23/11/17 ,   12.00 ,   11.80 ,   12.70 ,   11.60 ,   12.70 ,       5446 ,     37
22/11/17 ,   12.60 ,   12.60 ,   12.70 ,   12.50 ,   12.50 ,        580 ,     11
21/11/17 ,   12.50 ,   12.20 ,   12.60 ,   12.00 ,   12.20 ,        403 ,     12
17/11/17 ,   12.00 ,   12.10 ,   12.60 ,   12.00 ,   12.10 ,        658 ,      8
16/11/17 ,   12.10 ,   12.10 ,   12.10 ,   12.10 ,   12.10 ,        137 ,      2
14/11/17 ,   12.20 ,   12.10 ,   12.20 ,   11.90 ,   12.10 ,        442 ,      7
13/11/17 ,   12.20 ,   12.00 ,   12.70 ,   11.90 ,   11.90 ,        570 ,     13
10/11/17 ,   12.50 ,   12.50 ,   12.90 ,   12.50 ,   12.50 ,       2804 ,     21
09/11/17 ,   12.50 ,   12.60 ,   12.90 ,   12.20 ,   12.20 ,       1072 ,     24
08/11/17 ,   11.80 ,   12.20 ,   12.50 ,   11.80 ,   12.50 ,        472 ,      9
07/11/17 ,   12.50 ,   12.50 ,   12.80 ,   12.40 ,   12.50 ,       1249 ,     10
06/11/17 ,   12.60 ,   12.50 ,   12.60 ,   12.20 ,   12.20 ,        413 ,      5
03/11/17 ,   12.20 ,   12.10 ,   12.20 ,   12.10 ,   12.20 ,        255 ,      4
01/11/17 ,   12.60 ,   12.30 ,   12.60 ,   11.80 ,   11.90 ,       2724 ,     20
31/10/17 ,   12.00 ,   12.00 ,   12.00 ,   12.00 ,   12.00 ,        649 ,      7
30/10/17 ,   12.20 ,   12.20 ,   12.30 ,   12.20 ,   12.30 ,       1032 ,     10
27/10/17 ,   12.30 ,   12.40 ,   12.50 ,   12.30 ,   12.40 ,        964 ,     12
26/10/17 ,   12.50 ,   12.40 ,   12.50 ,   12.40 ,   12.40 ,        550 ,      6
25/10/17 ,   12.50 ,   12.50 ,   12.60 ,   12.50 ,   12.50 ,        797 ,      7
24/10/17 ,   12.50 ,   12.50 ,   12.70 ,   12.40 ,   12.40 ,        265 ,      6
23/10/17 ,   12.30 ,   12.30 ,   12.40 ,   12.30 ,   12.40 ,        550 ,      8
20/10/17 ,   12.50 ,   12.60 ,   12.70 ,   12.40 ,   12.70 ,        531 ,      5
19/10/17 ,   12.70 ,   12.60 ,   13.00 ,   12.50 ,   12.70 ,        157 ,      9
18/10/17 ,   12.70 ,   12.80 ,   13.20 ,   12.70 ,   12.70 ,        570 ,     12
17/10/17 ,   12.80 ,   12.60 ,   12.90 ,   12.50 ,   12.50 ,        895 ,     22
16/10/17 ,   12.30 ,   12.50 ,   12.80 ,   12.30 ,   12.80 ,       2824 ,     35
13/10/17 ,   12.80 ,   12.70 ,   13.00 ,   12.70 ,   12.70 ,       1181 ,     16
11/10/17 ,   12.80 ,   12.70 ,   13.20 ,   12.70 ,   13.20 ,       3454 ,     36
10/10/17 ,   12.80 ,   12.80 ,   13.40 ,   12.70 ,   13.40 ,       1289 ,     24
09/10/17 ,   13.00 ,   13.10 ,   13.70 ,   13.00 ,   13.30 ,        659 ,     12
06/10/17 ,   13.60 ,   13.30 ,   13.70 ,   12.70 ,   12.70 ,       5732 ,     47
05/10/17 ,   12.80 ,   12.70 ,   12.80 ,   12.70 ,   12.70 ,       2440 ,     15
04/10/17 ,   12.70 ,   12.80 ,   13.10 ,   12.70 ,   13.10 ,       1722 ,     16
03/10/17 ,   12.90 ,   12.80 ,   13.30 ,   12.70 ,   13.20 ,       4656 ,     46
02/10/17 ,   13.10 ,   12.90 ,   13.20 ,   12.90 ,   13.00 ,       1427 ,     18
29/09/17 ,   13.00 ,   13.00 ,   13.20 ,   12.90 ,   13.10 ,       1388 ,     24
28/09/17 ,   13.40 ,   13.50 ,   14.00 ,   13.10 ,   13.10 ,       3497 ,     36
27/09/17 ,   12.90 ,   12.90 ,   13.00 ,   12.90 ,   12.90 ,        974 ,     11
26/09/17 ,   12.90 ,   13.30 ,   13.80 ,   12.90 ,   13.50 ,       2679 ,     35
25/09/17 ,   13.20 ,   13.10 ,   14.00 ,   12.80 ,   13.70 ,       8380 ,     69
22/09/17 ,   14.20 ,   14.80 ,   15.70 ,   13.90 ,   14.40 ,      11335 ,    141
21/09/17 ,   14.80 ,   15.40 ,   17.10 ,   13.20 ,   13.20 ,      32347 ,    373
20/09/17 ,   13.40 ,   12.80 ,   13.40 ,   12.50 ,   12.80 ,       7018 ,     60
19/09/17 ,   12.70 ,   13.10 ,   13.60 ,   12.70 ,   13.30 ,       2176 ,     31
18/09/17 ,   13.20 ,   12.90 ,   13.20 ,   12.80 ,   12.90 ,        905 ,     13
15/09/17 ,   13.30 ,   13.00 ,   13.50 ,   12.90 ,   12.90 ,       2097 ,     15
14/09/17 ,   12.90 ,   13.00 ,   13.20 ,   12.80 ,   13.10 ,        738 ,     13
13/09/17 ,   12.90 ,   13.00 ,   13.10 ,   12.90 ,   13.10 ,       2087 ,     12
12/09/17 ,   13.70 ,   13.20 ,   13.70 ,   12.90 ,   13.00 ,       2294 ,     20
11/09/17 ,   13.20 ,   12.70 ,   13.70 ,   12.20 ,   12.60 ,       4616 ,     46
08/09/17 ,   12.40 ,   12.50 ,   12.90 ,   12.40 ,   12.80 ,       1308 ,     13
06/09/17 ,   12.70 ,   13.00 ,   13.30 ,   12.70 ,   13.30 ,       1220 ,     20
05/09/17 ,   13.00 ,   13.20 ,   13.30 ,   13.00 ,   13.30 ,       1408 ,     20
04/09/17 ,   13.50 ,   13.50 ,   13.70 ,   13.40 ,   13.40 ,        551 ,      9
01/09/17 ,   13.30 ,   13.40 ,   13.70 ,   13.20 ,   13.30 ,        630 ,      9
31/08/17 ,   13.30 ,   13.30 ,   13.70 ,   13.30 ,   13.30 ,       4383 ,     24
30/08/17 ,   13.40 ,   13.40 ,   14.20 ,   13.30 ,   14.20 ,       2521 ,     33
29/08/17 ,   14.20 ,   13.40 ,   14.20 ,   13.20 ,   13.30 ,       1970 ,     29
28/08/17 ,   13.10 ,   13.40 ,   13.60 ,   13.10 ,   13.60 ,       2137 ,     32
25/08/17 ,   14.20 ,   13.60 ,   14.60 ,   13.20 ,   14.60 ,       1694 ,     25
24/08/17 ,   13.30 ,   13.90 ,   14.90 ,   13.30 ,   14.30 ,       4514 ,     51
23/08/17 ,   14.30 ,   13.90 ,   14.30 ,   13.30 ,   14.00 ,        620 ,     11
22/08/17 ,   14.00 ,   14.20 ,   14.40 ,   13.70 ,   13.70 ,        988 ,     18
21/08/17 ,   13.00 ,   13.60 ,   14.60 ,   13.00 ,   14.60 ,       1832 ,     23
18/08/17 ,   13.70 ,   14.60 ,   15.30 ,   13.70 ,   14.30 ,      16141 ,    105
17/08/17 ,   14.50 ,   15.00 ,   17.30 ,   13.90 ,   15.90 ,      49862 ,    417
16/08/17 ,   16.50 ,   15.00 ,   16.50 ,   12.00 ,   12.20 ,      20874 ,    185
15/08/17 ,   12.20 ,   11.90 ,   12.20 ,   11.70 ,   11.90 ,       1111 ,     22
14/08/17 ,   12.00 ,   12.00 ,   12.00 ,   12.00 ,   12.00 ,        147 ,      4
11/08/17 ,   11.80 ,   11.80 ,   12.00 ,   11.80 ,   11.80 ,        304 ,      5
10/08/17 ,   11.80 ,   11.80 ,   11.90 ,   11.70 ,   11.70 ,       1140 ,      6
09/08/17 ,   11.80 ,   11.90 ,   11.90 ,   11.80 ,   11.90 ,        501 ,      3
08/08/17 ,   12.00 ,   11.80 ,   12.20 ,   11.70 ,   11.80 ,       2447 ,     29
04/08/17 ,   11.80 ,   11.80 ,   11.90 ,   11.80 ,   11.90 ,        393 ,      5
03/08/17 ,   12.00 ,   12.00 ,   12.00 ,   12.00 ,   12.00 ,        226 ,      2
02/08/17 ,   12.10 ,   11.80 ,   12.10 ,   11.70 ,   11.80 ,        884 ,     12
01/08/17 ,   12.10 ,   11.90 ,   12.10 ,   11.80 ,   11.80 ,        117 ,      5
31/07/17 ,   11.80 ,   11.80 ,   12.00 ,   11.80 ,   11.90 ,        353 ,      8
28/07/17 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,   11.90 ,        206 ,      2
27/07/17 ,   11.90 ,   11.90 ,   12.00 ,   11.80 ,   11.80 ,        285 ,      5
26/07/17 ,   11.80 ,   12.00 ,   12.00 ,   11.80 ,   12.00 ,        255 ,      5
25/07/17 ,   12.00 ,   11.90 ,   12.20 ,   11.80 ,   12.20 ,        658 ,     11
24/07/17 ,   11.90 ,   12.00 ,   12.10 ,   11.90 ,   12.10 ,        816 ,      7
21/07/17 ,   12.20 ,   12.20 ,   12.20 ,   12.20 ,   12.20 ,         49 ,      1
19/07/17 ,   12.30 ,   12.10 ,   12.30 ,   12.00 ,   12.10 ,        806 ,     11
18/07/17 ,   12.30 ,   12.20 ,   12.30 ,   12.20 ,   12.20 ,        216 ,      4
17/07/17 ,   12.20 ,   12.20 ,   12.30 ,   12.20 ,   12.30 ,         98 ,      4
14/07/17 ,   12.40 ,   12.10 ,   12.40 ,   12.00 ,   12.00 ,       1534 ,     17
13/07/17 ,   12.40 ,   12.40 ,   12.60 ,   12.20 ,   12.20 ,        491 ,     10
12/07/17 ,   12.20 ,   12.30 ,   12.50 ,   12.20 ,   12.20 ,        324 ,      6
11/07/17 ,   12.60 ,   12.20 ,   12.60 ,   12.20 ,   12.20 ,        108 ,      2
10/07/17 ,   12.20 ,   12.20 ,   12.30 ,   12.00 ,   12.30 ,         98 ,      6
06/07/17 ,   12.20 ,   12.40 ,   13.10 ,   11.90 ,   12.10 ,       2213 ,     17
05/07/17 ,   12.20 ,   12.50 ,   12.60 ,   12.20 ,   12.50 ,       1062 ,      7
04/07/17 ,   12.40 ,   12.10 ,   12.60 ,   11.90 ,   12.60 ,       1445 ,     17
03/07/17 ,   12.20 ,   12.40 ,   12.60 ,   12.20 ,   12.60 ,         19 ,      2
30/06/17 ,   12.40 ,   12.20 ,   12.60 ,   11.90 ,   12.60 ,       1308 ,     17
29/06/17 ,   12.10 ,   12.30 ,   12.80 ,   12.00 ,   12.60 ,       1377 ,     29
28/06/17 ,   12.20 ,   12.40 ,   12.60 ,   12.20 ,   12.60 ,        373 ,     12
27/06/17 ,   12.10 ,   12.30 ,   12.70 ,   12.10 ,   12.50 ,        875 ,     15
26/06/17 ,   12.10 ,   12.20 ,   12.80 ,   12.10 ,   12.80 ,        698 ,     14
23/06/17 ,   12.60 ,   12.00 ,   12.60 ,   11.80 ,   12.60 ,        816 ,     12
22/06/17 ,   12.50 ,   12.20 ,   12.50 ,   12.20 ,   12.20 ,        432 ,      2
21/06/17 ,   12.40 ,   12.20 ,   12.60 ,   11.70 ,   12.20 ,       2862 ,     26
20/06/17 ,   12.80 ,   12.40 ,   12.80 ,   12.10 ,   12.10 ,       1475 ,     11
19/06/17 ,   12.20 ,   12.20 ,   12.20 ,   12.20 ,   12.20 ,         29 ,      2
16/06/17 ,   11.60 ,   11.80 ,   12.20 ,   11.60 ,   12.20 ,        255 ,      6
14/06/17 ,   12.00 ,   12.00 ,   12.50 ,   11.40 ,   11.80 ,       1740 ,     19
13/06/17 ,   12.20 ,   11.90 ,   12.20 ,   11.90 ,   11.90 ,        196 ,      6
12/06/17 ,   12.20 ,   12.20 ,   12.20 ,   12.20 ,   12.20 ,         68 ,      3
09/06/17 ,   12.00 ,   12.00 ,   12.10 ,   12.00 ,   12.10 ,        226 ,      3
08/06/17 ,   12.20 ,   12.20 ,   12.40 ,   12.10 ,   12.40 ,        393 ,      7
07/06/17 ,   12.00 ,   12.10 ,   12.60 ,   11.80 ,   11.90 ,       1612 ,     14
06/06/17 ,   12.40 ,   12.40 ,   12.50 ,   11.90 ,   12.50 ,        393 ,      6
05/06/17 ,   12.50 ,   12.40 ,   12.50 ,   12.30 ,   12.30 ,         39 ,      3
02/06/17 ,   12.10 ,   12.10 ,   12.20 ,   12.00 ,   12.00 ,        590 ,      6
01/06/17 ,   12.30 ,   12.10 ,   12.30 ,   11.70 ,   11.70 ,        285 ,      6
31/05/17 ,   12.00 ,   12.20 ,   12.30 ,   11.90 ,   12.30 ,        639 ,     13
30/05/17 ,   12.30 ,   12.30 ,   12.40 ,   12.20 ,   12.40 ,       1534 ,     13
29/05/17 ,   12.40 ,   12.50 ,   12.50 ,   12.40 ,   12.50 ,         78 ,      3
26/05/17 ,   12.30 ,   12.30 ,   12.90 ,   12.20 ,   12.20 ,       1593 ,     19
25/05/17 ,   12.70 ,   13.10 ,   13.70 ,   12.70 ,   13.30 ,        580 ,      9
24/05/17 ,   13.00 ,   12.90 ,   14.30 ,   12.50 ,   13.80 ,       1742 ,     19
23/05/17 ,   13.20 ,   12.70 ,   13.20 ,   11.10 ,   11.10 ,       2588 ,     34
22/05/17 ,   12.00 ,   12.20 ,   12.50 ,   11.90 ,   12.00 ,        944 ,     11
19/05/17 ,   12.10 ,   12.00 ,   12.40 ,   11.90 ,   11.90 ,        796 ,     12
18/05/17 ,   11.80 ,   11.80 ,   12.50 ,   10.70 ,   11.60 ,       1445 ,     14
17/05/17 ,   13.10 ,   13.00 ,   13.40 ,   12.90 ,   13.40 ,        502 ,      8
16/05/17 ,   13.20 ,   12.80 ,   13.20 ,   12.70 ,   13.00 ,       1092 ,     26
15/05/17 ,   13.00 ,   12.90 ,   13.40 ,   12.40 ,   13.10 ,        807 ,     18
12/05/17 ,   12.80 ,   13.10 ,   13.60 ,   12.40 ,   12.40 ,       5563 ,     87
11/05/17 ,   12.60 ,   12.50 ,   12.90 ,   12.30 ,   12.90 ,       1564 ,     17
10/05/17 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,   12.30 ,        678 ,      5
09/05/17 ,   12.40 ,   12.50 ,   12.90 ,   12.40 ,   12.90 ,        678 ,     16
08/05/17 ,   12.50 ,   12.40 ,   12.90 ,   12.30 ,   12.90 ,        521 ,     10
05/05/17 ,   12.30 ,   12.60 ,   12.90 ,   12.30 ,   12.40 ,       3946 ,     35
04/05/17 ,   12.80 ,   12.50 ,   13.00 ,   12.30 ,   12.90 ,       1426 ,     15
03/05/17 ,   12.90 ,   12.70 ,   13.00 ,   12.50 ,   13.00 ,       1033 ,     10
02/05/17 ,   13.00 ,   12.60 ,   13.10 ,   12.40 ,   13.10 ,        688 ,     13
28/04/17 ,   12.80 ,   12.80 ,   13.10 ,   12.80 ,   13.10 ,        649 ,      6
27/04/17 ,   12.60 ,   12.70 ,   13.20 ,   12.20 ,   13.20 ,       1230 ,     17
26/04/17 ,   12.70 ,   12.90 ,   13.40 ,   12.70 ,   12.70 ,       4203 ,     34
25/04/17 ,   12.60 ,   12.60 ,   13.60 ,   12.20 ,   13.50 ,       2942 ,     41
24/04/17 ,   12.50 ,   12.70 ,   13.00 ,   12.50 ,   12.70 ,       2814 ,     19
20/04/17 ,   12.60 ,   12.70 ,   12.90 ,   12.60 ,   12.90 ,        866 ,     19
19/04/17 ,   12.80 ,   12.90 ,   13.70 ,   12.70 ,   13.30 ,       2087 ,     34
18/04/17 ,   13.20 ,   13.10 ,   13.50 ,   12.80 ,   13.20 ,       1191 ,     31
17/04/17 ,   13.20 ,   13.40 ,   14.40 ,   13.20 ,   14.40 ,       1398 ,     16
13/04/17 ,   13.20 ,   13.30 ,   14.00 ,   13.10 ,   13.20 ,       1526 ,     20
12/04/17 ,   13.50 ,   13.70 ,   14.90 ,   12.70 ,   13.00 ,       3557 ,     36
11/04/17 ,   13.40 ,   14.20 ,   16.80 ,   13.20 ,   16.10 ,       9769 ,    132
10/04/17 ,   16.30 ,   16.40 ,   18.50 ,   14.60 ,   15.00 ,      25494 ,    356
07/04/17 ,   13.40 ,   13.50 ,   15.60 ,   11.90 ,   12.20 ,      18442 ,    176
06/04/17 ,   11.70 ,   11.70 ,   12.20 ,   11.50 ,   11.60 ,        973 ,     10
05/04/17 ,   11.70 ,   11.70 ,   12.50 ,   11.40 ,   11.40 ,       2093 ,     27
04/04/17 ,   12.20 ,   12.00 ,   12.70 ,   11.60 ,   12.70 ,       1986 ,     22
03/04/17 ,   11.80 ,   12.50 ,   13.30 ,   11.80 ,   12.10 ,       5903 ,     47
31/03/17 ,   12.00 ,   12.00 ,   12.00 ,   12.00 ,   12.00 ,        560 ,      5
30/03/17 ,   11.40 ,   11.50 ,   11.50 ,   11.40 ,   11.50 ,        461 ,      8
29/03/17 ,   11.60 ,   11.80 ,   12.00 ,   11.60 ,   11.80 ,        540 ,     10
28/03/17 ,   11.70 ,   11.70 ,   12.10 ,   11.20 ,   11.90 ,       1651 ,     27
27/03/17 ,   11.10 ,   11.70 ,   12.00 ,   11.10 ,   12.00 ,       2968 ,     38
24/03/17 ,   11.80 ,   11.60 ,   11.90 ,   10.80 ,   11.40 ,       2437 ,     34
23/03/17 ,   11.00 ,   11.20 ,   11.40 ,   10.50 ,   10.50 ,       2897 ,     27
22/03/17 ,   10.50 ,   10.70 ,   11.20 ,   10.50 ,   10.70 ,       1108 ,     19
21/03/17 ,   10.50 ,   10.80 ,   11.50 ,   10.30 ,   11.50 ,       2326 ,     28
20/03/17 ,   11.50 ,   11.10 ,   11.50 ,   10.80 ,   11.00 ,       4251 ,     30
17/03/17 ,   10.40 ,   10.50 ,   10.80 ,   10.20 ,   10.50 ,       2315 ,     24
16/03/17 ,   10.40 ,   10.50 ,   11.10 ,   10.20 ,   10.50 ,       3943 ,     34
15/03/17 ,   10.50 ,   10.90 ,   11.20 ,   10.50 ,   10.90 ,       1315 ,     14
14/03/17 ,   10.70 ,   10.90 ,   11.30 ,   10.70 ,   11.30 ,       1128 ,     14
13/03/17 ,   11.30 ,   10.90 ,   11.30 ,   10.60 ,   10.80 ,        883 ,     12
10/03/17 ,   10.90 ,   11.30 ,   11.90 ,   10.80 ,   11.90 ,       1522 ,     18
09/03/17 ,   11.30 ,   11.00 ,   11.90 ,   10.80 ,   11.90 ,       1816 ,     15
08/03/17 ,   11.30 ,   11.30 ,   12.00 ,   10.90 ,   11.30 ,       1493 ,     27
07/03/17 ,   11.20 ,   11.40 ,   12.00 ,   11.20 ,   12.00 ,       2515 ,     22
06/03/17 ,   11.60 ,   11.90 ,   12.80 ,   11.50 ,   12.80 ,       2615 ,     51
03/03/17 ,   12.00 ,   12.10 ,   12.40 ,   11.90 ,   12.10 ,       1504 ,     26
02/03/17 ,   12.20 ,   12.10 ,   12.60 ,   11.70 ,   11.80 ,       5310 ,     51
01/03/17 ,   12.20 ,   13.20 ,   14.20 ,   12.20 ,   12.40 ,      12153 ,    124
24/02/17 ,   11.60 ,   12.00 ,   14.20 ,   11.20 ,   13.90 ,      18762 ,    176
23/02/17 ,   14.20 ,   13.80 ,   15.30 ,   11.40 ,   11.40 ,      68788 ,    473
22/02/17 ,    6.30 ,    6.30 ,    6.30 ,    6.30 ,    6.30 ,       1594 ,     18
21/02/17 ,    6.40 ,    6.40 ,    6.40 ,    6.40 ,    6.40 ,       1978 ,     22
20/02/17 ,    7.10 ,    7.10 ,    7.10 ,    7.10 ,    7.10 ,       5698 ,     27
17/02/17 ,    7.10 ,    7.10 ,    7.10 ,    7.10 ,    7.10 ,        897 ,     11
16/02/17 ,    7.40 ,    7.40 ,    7.40 ,    7.40 ,    7.40 ,       2485 ,     14
15/02/17 ,    7.50 ,    7.50 ,    7.50 ,    7.50 ,    7.50 ,       2210 ,     20
14/02/17 ,    7.50 ,    7.50 ,    7.50 ,    7.50 ,    7.50 ,       1262 ,     11
13/02/17 ,    7.10 ,    7.10 ,    7.10 ,    7.10 ,    7.10 ,       2405 ,     27
10/02/17 ,    6.90 ,    6.90 ,    6.90 ,    6.90 ,    6.90 ,       6425 ,     47
09/02/17 ,    6.90 ,    6.90 ,    6.90 ,    6.90 ,    6.90 ,       2956 ,     28
08/02/17 ,    9.20 ,    9.20 ,    9.20 ,    9.20 ,    9.20 ,       4578 ,     32
07/02/17 ,    9.50 ,    9.50 ,    9.50 ,    9.50 ,    9.50 ,       4287 ,     39
06/02/17 ,   10.30 ,   10.30 ,   10.30 ,   10.30 ,   10.30 ,       6079 ,     32
03/02/17 ,   11.70 ,   11.70 ,   11.70 ,   11.70 ,   11.70 ,       1867 ,     16
02/02/17 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,   11.20 ,       1139 ,     18
01/02/17 ,   10.60 ,   10.60 ,   10.60 ,   10.60 ,   10.60 ,       7054 ,     36
31/01/17 ,    9.90 ,    9.90 ,    9.90 ,    9.90 ,    9.90 ,      14099 ,     73
30/01/17 ,    9.20 ,    9.20 ,    9.20 ,    9.20 ,    9.20 ,       8325 ,     70
27/01/17 ,   17.20 ,   17.40 ,   18.20 ,   17.20 ,   17.50 ,       3154 ,     35
26/01/17 ,   17.40 ,   17.50 ,   17.70 ,   17.10 ,   17.50 ,       1326 ,     19
24/01/17 ,   17.20 ,   17.20 ,   17.30 ,   17.20 ,   17.30 ,        235 ,      5
23/01/17 ,   17.30 ,   17.10 ,   17.50 ,   16.80 ,   17.50 ,        707 ,     19
20/01/17 ,   16.70 ,   17.20 ,   17.90 ,   16.60 ,   17.90 ,       2250 ,     28
19/01/17 ,   17.30 ,   17.30 ,   17.80 ,   17.10 ,   17.30 ,        845 ,     13
18/01/17 ,   17.30 ,   17.30 ,   18.20 ,   17.10 ,   18.20 ,       1415 ,     20
17/01/17 ,   17.50 ,   17.80 ,   18.10 ,   17.10 ,   17.80 ,        894 ,     17
16/01/17 ,   17.30 ,   17.20 ,   17.50 ,   16.90 ,   16.90 ,        845 ,     18
13/01/17 ,   17.60 ,   17.00 ,   18.00 ,   16.70 ,   17.60 ,        687 ,     16
12/01/17 ,   17.00 ,   17.60 ,   18.30 ,   16.90 ,   17.40 ,       1838 ,     22
11/01/17 ,   17.30 ,   17.10 ,   17.50 ,   16.60 ,   17.50 ,        844 ,     16
10/01/17 ,   17.70 ,   16.60 ,   17.70 ,   16.00 ,   16.30 ,       1512 ,     27
09/01/17 ,   16.00 ,   16.40 ,   17.70 ,   16.00 ,   17.00 ,       2022 ,     39
06/01/17 ,   17.20 ,   17.50 ,   19.30 ,   15.60 ,   16.00 ,       5258 ,    103
05/01/17 ,   16.00 ,   15.70 ,   17.30 ,   14.00 ,   14.70 ,       6022 ,     44
04/01/17 ,   14.60 ,   14.60 ,   14.60 ,   14.00 ,   14.00 ,       2507 ,     12
03/01/17 ,   14.00 ,   13.70 ,   14.30 ,   13.20 ,   14.00 ,       2138 ,     26
02/01/17 ,   13.50 ,   13.60 ,   14.90 ,   12.70 ,   14.00 ,       8798 ,     56
29/12/16 ,   13.90 ,   14.20 ,   15.30 ,   13.70 ,   14.60 ,      10072 ,     83
28/12/16 ,   15.00 ,   15.00 ,   15.70 ,   14.80 ,   15.30 ,       3704 ,     27
27/12/16 ,   16.00 ,   15.80 ,   16.30 ,   15.10 ,   16.30 ,        402 ,     12
26/12/16 ,   15.80 ,   15.60 ,   15.90 ,   15.30 ,   15.80 ,        510 ,     13
23/12/16 ,   15.90 ,   15.80 ,   16.10 ,   15.50 ,   15.80 ,        323 ,     10
22/12/16 ,   16.30 ,   16.10 ,   16.60 ,   15.80 ,   16.30 ,        392 ,     14
21/12/16 ,   16.30 ,   15.90 ,   16.30 ,   15.30 ,   16.30 ,       2119 ,     18
20/12/16 ,   16.30 ,   16.30 ,   16.60 ,   16.30 ,   16.60 ,        127 ,      4
19/12/16 ,   16.30 ,   16.60 ,   16.80 ,   16.30 ,   16.80 ,        196 ,      7
16/12/16 ,   16.10 ,   16.50 ,   16.80 ,   16.10 ,   16.80 ,       1521 ,     24
15/12/16 ,   16.70 ,   16.70 ,   17.10 ,   16.60 ,   16.90 ,        382 ,      7
14/12/16 ,   17.30 ,   17.20 ,   17.30 ,   16.90 ,   16.90 ,         58 ,      2
13/12/16 ,   16.90 ,   17.00 ,   17.00 ,   16.90 ,   17.00 ,        108 ,      3
12/12/16 ,   16.90 ,   16.90 ,   17.20 ,   16.80 ,   17.10 ,        559 ,     15
09/12/16 ,   17.70 ,   17.50 ,   17.70 ,   17.00 ,   17.20 ,         98 ,      6
08/12/16 ,   17.90 ,   17.10 ,   17.90 ,   16.90 ,   16.90 ,        147 ,      5
07/12/16 ,   17.10 ,   17.40 ,   17.90 ,   17.00 ,   17.10 ,        294 ,      9
06/12/16 ,   17.30 ,   17.40 ,   17.70 ,   17.20 ,   17.20 ,        186 ,      5
05/12/16 ,   17.30 ,   17.10 ,   17.30 ,   16.80 ,   16.80 ,         39 ,      4
02/12/16 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,   17.30 ,          9 ,      1
01/12/16 ,   16.90 ,   17.10 ,   17.70 ,   16.90 ,   16.90 ,       1355 ,     20
30/11/16 ,   18.30 ,   17.70 ,   18.30 ,   16.90 ,   16.90 ,        786 ,     14
28/11/16 ,   18.00 ,   17.00 ,   18.70 ,   16.80 ,   18.70 ,        923 ,     22
25/11/16 ,   17.40 ,   17.20 ,   18.30 ,   16.50 ,   16.70 ,       3045 ,     30
24/11/16 ,   16.40 ,   16.40 ,   17.10 ,   16.30 ,   17.10 ,       4506 ,     57
23/11/16 ,   17.30 ,   17.30 ,   17.60 ,   17.30 ,   17.40 ,        393 ,      8
22/11/16 ,   17.80 ,   17.80 ,   18.50 ,   17.30 ,   17.70 ,       2172 ,     25
21/11/16 ,   17.70 ,   17.70 ,   17.70 ,   17.70 ,   17.70 ,         19 ,      1
18/11/16 ,   17.30 ,   17.60 ,   18.30 ,   17.30 ,   18.30 ,        108 ,      4
16/11/16 ,   17.80 ,   18.40 ,   18.70 ,   17.80 ,   18.30 ,       1209 ,     19
14/11/16 ,   18.10 ,   18.20 ,   18.90 ,   17.20 ,   18.40 ,        816 ,     15
11/11/16 ,   17.80 ,   17.50 ,   18.60 ,   16.40 ,   16.40 ,       5110 ,     42
10/11/16 ,   16.80 ,   16.80 ,   17.70 ,   16.80 ,   17.70 ,        225 ,      6
09/11/16 ,   17.40 ,   17.40 ,   17.40 ,   17.40 ,   17.40 ,         49 ,      2
08/11/16 ,   17.30 ,   17.20 ,   17.60 ,   16.90 ,   17.00 ,        275 ,     11
07/11/16 ,   17.20 ,   17.10 ,   17.80 ,   16.80 ,   17.80 ,       1257 ,     23
04/11/16 ,   17.60 ,   16.90 ,   18.00 ,   16.30 ,   18.00 ,       3565 ,     27
03/11/16 ,   18.00 ,   18.00 ,   18.40 ,   17.70 ,   17.70 ,        344 ,      8
01/11/16 ,   17.60 ,   17.90 ,   18.00 ,   17.60 ,   17.90 ,       2035 ,     24
31/10/16 ,   18.10 ,   18.10 ,   18.40 ,   17.90 ,   18.40 ,        255 ,      6
28/10/16 ,   18.10 ,   18.20 ,   18.70 ,   18.00 ,   18.70 ,        373 ,     10
27/10/16 ,   18.20 ,   18.30 ,   18.80 ,   18.20 ,   18.80 ,        314 ,      6
26/10/16 ,   18.40 ,   18.50 ,   18.90 ,   18.20 ,   18.50 ,       1613 ,     27
25/10/16 ,   18.50 ,   18.30 ,   18.90 ,   17.80 ,   18.40 ,       2793 ,     47
24/10/16 ,   17.80 ,   18.80 ,   20.50 ,   17.80 ,   19.60 ,      13737 ,     97
21/10/16 ,   19.60 ,   19.80 ,   20.40 ,   18.60 ,   19.60 ,       2547 ,     37
20/10/16 ,   19.80 ,   19.10 ,   19.80 ,   18.00 ,   18.70 ,       3287 ,     42
19/10/16 ,   18.30 ,   18.30 ,   18.60 ,   18.20 ,   18.20 ,        403 ,      9
18/10/16 ,   18.20 ,   18.30 ,   18.80 ,   18.20 ,   18.50 ,       2134 ,     27
17/10/16 ,   18.70 ,   18.50 ,   18.80 ,   18.30 ,   18.50 ,        216 ,      9
14/10/16 ,   18.60 ,   18.50 ,   18.80 ,   18.30 ,   18.80 ,        560 ,      7
13/10/16 ,   18.80 ,   18.60 ,   18.80 ,   18.30 ,   18.70 ,        531 ,     14
29/03/16 ,   18.50 ,   18.30 ,   19.60 ,   17.40 ,   17.40 ,       1603 ,     27
28/03/16 ,   17.50 ,   17.50 ,   17.50 ,   17.50 ,   17.50 ,        122 ,      3
24/03/16 ,   17.60 ,   17.30 ,   18.40 ,   16.30 ,   17.10 ,       1237 ,     22
23/03/16 ,   18.60 ,   16.90 ,   18.60 ,   16.30 ,   16.30 ,       1065 ,     16
22/03/16 ,   16.30 ,   16.40 ,   16.70 ,   16.30 ,   16.30 ,        857 ,     13
21/03/16 ,   17.10 ,   16.60 ,   17.10 ,   16.30 ,   16.60 ,        440 ,      7
17/03/16 ,   16.70 ,   16.80 ,   17.50 ,   16.40 ,   17.50 ,       1544 ,     13
16/03/16 ,   17.20 ,   17.50 ,   17.90 ,   17.20 ,   17.70 ,        331 ,      7
15/03/16 ,   17.20 ,   17.50 ,   18.30 ,   17.10 ,   18.30 ,        847 ,     15
14/03/16 ,   18.70 ,   19.10 ,   20.20 ,   18.70 ,   18.70 ,        307 ,      8
11/03/16 ,   20.00 ,   19.90 ,   20.00 ,   19.10 ,   20.00 ,        610 ,     14
10/03/16 ,   18.70 ,   18.30 ,   18.70 ,   17.40 ,   17.40 ,        612 ,     14
09/03/16 ,   17.90 ,   17.20 ,   17.90 ,   16.30 ,   17.20 ,       2625 ,     35
08/03/16 ,   16.80 ,   16.70 ,   17.30 ,   16.50 ,   17.30 ,        417 ,     13
07/03/16 ,   16.80 ,   17.00 ,   18.10 ,   16.70 ,   18.10 ,       1125 ,     18
04/03/16 ,   17.80 ,   17.30 ,   17.90 ,   16.80 ,   17.60 ,       1041 ,     22
03/03/16 ,   17.20 ,   17.60 ,   18.90 ,   17.10 ,   18.90 ,       3252 ,     51
02/03/16 ,   18.80 ,   20.50 ,   21.80 ,   18.80 ,   20.20 ,       1028 ,     17
01/03/16 ,   19.20 ,   20.00 ,   21.60 ,   18.70 ,   18.70 ,       3920 ,     44
29/02/16 ,   18.70 ,   18.20 ,   19.10 ,   16.70 ,   16.70 ,       1482 ,     19
26/02/16 ,   15.90 ,   16.10 ,   16.70 ,   15.90 ,   15.90 ,        428 ,     13
25/02/16 ,   17.00 ,   17.20 ,   18.60 ,   15.90 ,   18.60 ,       1226 ,     25
24/02/16 ,   17.00 ,   14.90 ,   17.00 ,   13.80 ,   14.50 ,       5496 ,     50
23/02/16 ,   15.00 ,   15.10 ,   15.50 ,   15.00 ,   15.50 ,         49 ,      2
22/02/16 ,   15.50 ,   15.50 ,   15.50 ,   15.50 ,   15.50 ,         24 ,      1
19/02/16 ,   15.50 ,   15.50 ,   15.50 ,   15.30 ,   15.30 ,        243 ,      3
18/02/16 ,   15.10 ,   15.10 ,   15.10 ,   15.10 ,   15.10 ,         24 ,      1
17/02/16 ,   15.40 ,   15.00 ,   15.50 ,   14.30 ,   15.50 ,        158 ,      7
16/02/16 ,   15.10 ,   15.10 ,   15.90 ,   15.10 ,   15.90 ,        743 ,      6
15/02/16 ,   15.50 ,   14.80 ,   15.50 ,   14.40 ,   15.10 ,        305 ,      9
12/02/16 ,   15.30 ,   15.80 ,   15.90 ,   15.10 ,   15.90 ,       1551 ,     15
11/02/16 ,   16.30 ,   16.20 ,   16.30 ,   15.90 ,   16.30 ,        281 ,      6
10/02/16 ,   16.30 ,   16.30 ,   17.10 ,   15.90 ,   17.10 ,        207 ,      6
05/02/16 ,   16.30 ,   16.30 ,   17.20 ,   16.00 ,   16.70 ,       1300 ,     20
04/02/16 ,   15.90 ,   15.90 ,   16.40 ,   15.80 ,   16.40 ,        711 ,      9
03/02/16 ,   15.90 ,   16.10 ,   16.70 ,   15.90 ,   16.00 ,       1480 ,     21
02/02/16 ,   16.10 ,   16.70 ,   17.90 ,   16.10 ,   17.90 ,       2442 ,     33
01/02/16 ,   18.60 ,   17.40 ,   18.70 ,   16.70 ,   17.50 ,       4039 ,     63
29/01/16 ,   18.90 ,   18.20 ,   18.90 ,   17.00 ,   17.10 ,       1764 ,     27
28/01/16 ,   17.10 ,   17.20 ,   17.90 ,   17.10 ,   17.90 ,       1435 ,      8
27/01/16 ,   17.90 ,   17.40 ,   18.30 ,   16.80 ,   17.40 ,       1162 ,     19
26/01/16 ,   17.20 ,   16.70 ,   17.40 ,   16.60 ,   17.40 ,       2320 ,     10
22/01/16 ,   16.70 ,   16.70 ,   16.70 ,   16.70 ,   16.70 ,        268 ,      9
21/01/16 ,   17.60 ,   17.10 ,   17.60 ,   16.90 ,   17.10 ,        317 ,      5
20/01/16 ,   17.90 ,   17.00 ,   17.90 ,   16.60 ,   17.10 ,       1052 ,     10
19/01/16 ,   17.10 ,   17.50 ,   19.00 ,   17.10 ,   17.60 ,        712 ,     19
18/01/16 ,   17.50 ,   18.00 ,   21.60 ,   17.50 ,   21.60 ,       1792 ,     36
15/01/16 ,   20.70 ,   20.40 ,   21.00 ,   19.10 ,   19.10 ,       2977 ,     31
14/01/16 ,   18.90 ,   18.60 ,   18.90 ,   17.70 ,   18.70 ,       2807 ,     30
13/01/16 ,   18.70 ,   17.80 ,   18.70 ,   16.50 ,   17.80 ,       1800 ,     28
12/01/16 ,   16.90 ,   17.30 ,   17.80 ,   16.60 ,   17.60 ,       1311 ,     23
11/01/16 ,   18.70 ,   18.00 ,   18.70 ,   17.10 ,   18.00 ,       1841 ,     20
08/01/16 ,   18.70 ,   18.70 ,   18.70 ,   18.70 ,   18.70 ,       1420 ,     12
07/01/16 ,   17.90 ,   17.50 ,   18.20 ,   17.10 ,   17.50 ,        293 ,      4
06/01/16 ,   17.60 ,   17.90 ,   19.10 ,   17.60 ,   17.60 ,        367 ,      8
05/01/16 ,   17.60 ,   17.90 ,   18.30 ,   17.50 ,   18.30 ,        978 ,     16
04/01/16 ,   18.80 ,   19.50 ,   19.50 ,   18.80 ,   19.50 ,        269 ,      3
30/12/15 ,   20.80 ,   20.20 ,   20.80 ,   19.10 ,   20.40 ,        342 ,      7
29/12/15 ,   20.40 ,   20.60 ,   21.20 ,   20.40 ,   20.40 ,        305 ,      6
28/12/15 ,   20.40 ,   20.80 ,   22.30 ,   19.80 ,   20.00 ,       1123 ,     22
23/12/15 ,   18.70 ,   17.80 ,   18.70 ,   14.70 ,   15.60 ,       2082 ,     41
22/12/15 ,   15.70 ,   16.10 ,   17.10 ,   15.50 ,   16.60 ,       1651 ,     15
21/12/15 ,   17.50 ,   17.10 ,   17.50 ,   15.70 ,   17.50 ,        221 ,     10
18/12/15 ,   16.70 ,   16.70 ,   17.50 ,   16.30 ,   17.00 ,        527 ,     15
17/12/15 ,   17.00 ,   17.20 ,   18.20 ,   17.00 ,   17.10 ,       1656 ,     25
16/12/15 ,   17.30 ,   17.40 ,   18.20 ,   17.30 ,   18.20 ,        146 ,      7
15/12/15 ,   17.90 ,   17.20 ,   17.90 ,   17.10 ,   17.40 ,       1901 ,      7
11/12/15 ,   17.90 ,   17.90 ,   17.90 ,   17.60 ,   17.60 ,        403 ,      4
10/12/15 ,   17.40 ,   18.00 ,   19.40 ,   17.40 ,   19.00 ,       1166 ,     29
09/12/15 ,   17.90 ,   18.10 ,   18.60 ,   17.90 ,   18.10 ,        441 ,     12
08/12/15 ,   18.30 ,   17.40 ,   18.30 ,   17.10 ,   17.20 ,       2595 ,     27
07/12/15 ,   17.10 ,   17.10 ,   17.10 ,   17.10 ,   17.10 ,        184 ,      4
04/12/15 ,   18.00 ,   18.30 ,   18.60 ,   18.00 ,   18.30 ,        946 ,     11
03/12/15 ,   18.20 ,   18.50 ,   19.50 ,   18.20 ,   19.50 ,        417 ,     14
02/12/15 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,   18.20 ,        245 ,      4
01/12/15 ,   18.60 ,   19.00 ,   21.00 ,   18.30 ,   19.50 ,        232 ,      7
30/11/15 ,   18.10 ,   18.30 ,   18.70 ,   17.90 ,   18.40 ,        342 ,      8
27/11/15 ,   18.70 ,   18.30 ,   18.70 ,   18.10 ,   18.60 ,        428 ,      9
26/11/15 ,   19.50 ,   19.80 ,   19.80 ,   19.50 ,   19.80 ,        146 ,      3
25/11/15 ,   17.90 ,   19.00 ,   19.40 ,   17.90 ,   19.40 ,        551 ,      7
24/11/15 ,   19.80 ,   20.40 ,   21.40 ,   19.80 ,   20.30 ,       1269 ,     25
23/11/15 ,   18.70 ,   18.90 ,   19.50 ,   18.70 ,   19.50 ,        748 ,     11
19/11/15 ,   21.20 ,   20.50 ,   23.50 ,   20.00 ,   23.50 ,        612 ,     14
18/11/15 ,   21.70 ,   23.10 ,   24.40 ,   20.40 ,   23.90 ,       1323 ,     32
17/11/15 ,   23.70 ,   24.20 ,   26.60 ,   20.40 ,   20.40 ,       1889 ,     35
16/11/15 ,   21.10 ,   19.50 ,   21.10 ,   17.50 ,   17.50 ,       1526 ,     28
13/11/15 ,   17.50 ,   17.50 ,   17.80 ,   17.30 ,   17.30 ,        232 ,      4
12/11/15 ,   17.40 ,   17.80 ,   17.90 ,   17.40 ,   17.90 ,        171 ,      2
11/11/15 ,   19.10 ,   18.30 ,   19.10 ,   17.70 ,   17.70 ,        612 ,      9
10/11/15 ,   17.10 ,   16.70 ,   17.10 ,   16.30 ,   16.60 ,       2284 ,     26
09/11/15 ,   16.90 ,   17.30 ,   18.10 ,   16.90 ,   17.10 ,        661 ,      9
06/11/15 ,   17.30 ,   17.10 ,   17.90 ,   16.00 ,   16.70 ,       2173 ,     21
05/11/15 ,   16.70 ,   16.60 ,   17.10 ,   16.30 ,   17.00 ,       1944 ,     23
04/11/15 ,   16.80 ,   17.50 ,   19.10 ,   16.80 ,   18.60 ,       2567 ,     25
03/11/15 ,   17.80 ,   18.00 ,   18.70 ,   17.10 ,   18.60 ,        822 ,     14
30/10/15 ,   18.50 ,   18.70 ,   19.00 ,   18.40 ,   18.40 ,        526 ,     14
29/10/15 ,   18.60 ,   18.70 ,   19.30 ,   18.40 ,   18.40 ,        440 ,      9
28/10/15 ,   18.30 ,   18.70 ,   19.40 ,   18.30 ,   19.10 ,        590 ,      8
27/10/15 ,   18.50 ,   19.00 ,   19.50 ,   18.50 ,   18.80 ,        870 ,     11
26/10/15 ,   18.90 ,   19.00 ,   20.00 ,   18.90 ,   20.00 ,        171 ,      4
23/10/15 ,   20.80 ,   20.70 ,   22.00 ,   20.40 ,   20.40 ,       1246 ,     15
22/10/15 ,   18.70 ,   19.90 ,   20.40 ,   18.70 ,   20.40 ,        842 ,      9
21/10/15 ,   17.90 ,   18.60 ,   20.40 ,   17.90 ,   20.40 ,        453 ,      8
20/10/15 ,   20.40 ,   19.40 ,   20.40 ,   18.70 ,   19.30 ,       1999 ,     19
19/10/15 ,   19.30 ,   19.50 ,   19.50 ,   19.30 ,   19.50 ,        257 ,      8
16/10/15 ,   19.40 ,   19.50 ,   19.50 ,   19.40 ,   19.50 ,        306 ,      7
15/10/15 ,   19.40 ,   20.10 ,   20.40 ,   19.40 ,   20.30 ,        697 ,     15
14/10/15 ,   20.00 ,   20.40 ,   22.90 ,   20.00 ,   22.90 ,       1794 ,     30
13/10/15 ,   21.20 ,   21.60 ,   21.70 ,   21.20 ,   21.70 ,        452 ,     12
09/10/15 ,   22.80 ,   22.10 ,   22.80 ,   21.60 ,   22.00 ,        306 ,     11
08/10/15 ,   21.80 ,   22.00 ,   23.10 ,   21.80 ,   23.10 ,        920 ,     15
07/10/15 ,   22.00 ,   22.60 ,   23.30 ,   22.00 ,   23.30 ,       1066 ,     18
06/10/15 ,   21.80 ,   22.60 ,   24.50 ,   21.80 ,   24.50 ,       1961 ,     37
05/10/15 ,   23.10 ,   23.70 ,   25.70 ,   23.10 ,   25.70 ,        575 ,     18
02/10/15 ,   25.70 ,   23.70 ,   25.70 ,   23.50 ,   23.60 ,        503 ,     15
01/10/15 ,   23.60 ,   23.90 ,   24.40 ,   23.60 ,   24.10 ,        208 ,      8
30/09/15 ,   24.50 ,   25.10 ,   25.70 ,   24.50 ,   24.70 ,        466 ,     15
29/09/15 ,   25.40 ,   24.90 ,   25.40 ,   24.70 ,   24.70 ,        110 ,      5
28/09/15 ,   24.40 ,   24.10 ,   24.40 ,   23.90 ,   24.00 ,        195 ,      7
25/09/15 ,   24.80 ,   24.80 ,   24.90 ,   24.50 ,   24.90 ,       1090 ,     16
24/09/15 ,   24.70 ,   24.90 ,   25.80 ,   24.60 ,   25.50 ,        918 ,     21
23/09/15 ,   27.70 ,   28.90 ,   31.10 ,   27.00 ,   28.50 ,       1641 ,     40
22/09/15 ,   23.70 ,   24.10 ,   24.50 ,   23.70 ,   24.50 ,         61 ,      4
21/09/15 ,   24.70 ,   24.70 ,   24.70 ,   24.70 ,   24.70 ,         12 ,      1
18/09/15 ,   26.20 ,   26.30 ,   27.40 ,   26.20 ,   27.40 ,        183 ,      6
17/09/15 ,   26.90 ,   26.20 ,   26.90 ,   24.50 ,   24.50 ,         36 ,      2
16/09/15 ,   24.50 ,   25.20 ,   26.20 ,   24.50 ,   26.20 ,         36 ,      3
15/09/15 ,   23.50 ,   24.50 ,   24.60 ,   23.50 ,   24.60 ,        746 ,     17
14/09/15 ,   24.50 ,   24.70 ,   24.90 ,   24.50 ,   24.90 ,        466 ,     13
11/09/15 ,   24.60 ,   24.70 ,   24.80 ,   24.60 ,   24.70 ,        245 ,      8
10/09/15 ,   24.50 ,   24.80 ,   27.20 ,   24.50 ,   25.80 ,        563 ,     14
09/09/15 ,   27.40 ,   27.80 ,   28.50 ,   27.40 ,   27.40 ,        257 ,     12
08/09/15 ,   27.40 ,   28.10 ,   28.60 ,   27.40 ,   28.60 ,        379 ,     10
04/09/15 ,   30.20 ,   29.80 ,   30.40 ,   27.80 ,   30.40 ,        146 ,      9
03/09/15 ,   30.40 ,   30.00 ,   30.40 ,   27.70 ,   27.70 ,         85 ,      4
02/09/15 ,   27.70 ,   27.70 ,   29.00 ,   27.00 ,   29.00 ,        379 ,     15
01/09/15 ,   29.10 ,   30.60 ,   33.30 ,   28.20 ,   33.30 ,       1105 ,     35
31/08/15 ,   33.30 ,   30.10 ,   33.30 ,   24.90 ,   27.30 ,       3555 ,     55
28/08/15 ,   27.30 ,   25.80 ,   27.30 ,   24.90 ,   24.90 ,        341 ,      7
27/08/15 ,   25.80 ,   26.20 ,   26.40 ,   25.80 ,   26.20 ,        588 ,     13
26/08/15 ,   26.20 ,   26.20 ,   26.50 ,   26.00 ,   26.00 ,        561 ,     11
25/08/15 ,   25.40 ,   25.40 ,   26.20 ,   24.50 ,   25.40 ,       1330 ,     26
24/08/15 ,   23.70 ,   21.20 ,   23.70 ,   19.10 ,   22.00 ,       2133 ,     41
21/08/15 ,   20.40 ,   20.70 ,   21.50 ,   20.40 ,   21.20 ,        635 ,      9
20/08/15 ,   19.10 ,   20.70 ,   21.20 ,   19.10 ,   20.80 ,        647 ,     14
19/08/15 ,   22.00 ,   21.80 ,   22.00 ,   20.80 ,   22.00 ,        171 ,      7
18/08/15 ,   22.00 ,   22.70 ,   24.20 ,   22.00 ,   24.20 ,        734 ,     25
17/08/15 ,   22.10 ,   23.30 ,   24.90 ,   22.10 ,   24.50 ,        587 ,     14
14/08/15 ,   23.30 ,   23.70 ,   25.40 ,   23.30 ,   25.40 ,        454 ,     15
12/08/15 ,   25.10 ,   24.10 ,   25.10 ,   22.90 ,   22.90 ,        746 ,     20
11/08/15 ,   22.90 ,   23.70 ,   24.60 ,   22.90 ,   24.60 ,        893 ,     25
10/08/15 ,   25.40 ,   25.60 ,   26.20 ,   25.40 ,   26.20 ,        293 ,      8
07/08/15 ,   26.20 ,   26.50 ,   27.00 ,   26.20 ,   27.00 ,        195 ,      6
06/08/15 ,   26.20 ,   28.00 ,   29.10 ,   26.20 ,   27.80 ,        820 ,     23
05/08/15 ,   28.60 ,   27.00 ,   28.60 ,   24.90 ,   24.90 ,        941 ,     18
04/08/15 ,   24.40 ,   24.50 ,   24.50 ,   24.40 ,   24.50 ,        220 ,      5
03/08/15 ,   24.90 ,   25.40 ,   25.40 ,   24.90 ,   25.40 ,        268 ,      8
31/07/15 ,   25.40 ,   23.70 ,   25.40 ,   22.50 ,   24.50 ,       1125 ,     24
30/07/15 ,   24.50 ,   24.50 ,   24.50 ,   24.50 ,   24.50 ,        110 ,      5
29/07/15 ,   23.80 ,   24.50 ,   25.90 ,   23.70 ,   24.50 ,       1138 ,     21
28/07/15 ,   24.50 ,   25.40 ,   27.00 ,   24.50 ,   26.20 ,       1244 ,     24
27/07/15 ,   26.60 ,   26.60 ,   27.70 ,   26.20 ,   27.70 ,        195 ,      6
24/07/15 ,   26.20 ,   26.80 ,   27.40 ,   26.20 ,   26.70 ,        195 ,      8
23/07/15 ,   25.90 ,   25.40 ,   27.80 ,   24.50 ,   27.80 ,        440 ,     16
22/07/15 ,   26.60 ,   27.10 ,   27.80 ,   26.60 ,   27.80 ,        600 ,     15
21/07/15 ,   27.80 ,   28.20 ,   28.60 ,   27.80 ,   28.60 ,        990 ,     19
20/07/15 ,   29.40 ,   28.60 ,   30.20 ,   27.80 ,   28.60 ,       1092 ,     27
17/07/15 ,   28.60 ,   28.90 ,   30.00 ,   28.60 ,   30.00 ,        379 ,     18
16/07/15 ,   30.40 ,   28.60 ,   30.40 ,   27.90 ,   28.10 ,        589 ,     21
15/07/15 ,   28.00 ,   28.70 ,   29.40 ,   28.00 ,   28.80 ,        981 ,     23
14/07/15 ,   28.80 ,   29.20 ,   30.80 ,   28.80 ,   30.80 ,        588 ,     21
13/07/15 ,   29.80 ,   29.30 ,   30.50 ,   28.70 ,   28.70 ,        465 ,     13
10/07/15 ,   30.70 ,   29.40 ,   30.70 ,   28.60 ,   29.20 ,        232 ,      9
08/07/15 ,   28.60 ,   29.00 ,   30.10 ,   28.10 ,   30.10 ,        711 ,     25
07/07/15 ,   30.20 ,   30.30 ,   31.10 ,   30.20 ,   30.60 ,        257 ,      7
06/07/15 ,   32.20 ,   31.60 ,   32.70 ,   31.10 ,   32.70 ,       1040 ,     13
03/07/15 ,   32.60 ,   32.20 ,   32.80 ,   31.10 ,   32.80 ,        281 ,     10
02/07/15 ,   32.60 ,   32.60 ,   32.60 ,   32.60 ,   32.60 ,         73 ,      2
01/07/15 ,   31.90 ,   31.70 ,   32.70 ,   31.50 ,   31.50 ,       1884 ,     33
30/06/15 ,   31.90 ,   32.00 ,   33.50 ,   31.90 ,   33.50 ,        551 ,     16
29/06/15 ,   33.10 ,   34.10 ,   34.70 ,   32.80 ,   34.70 ,        429 ,     11
26/06/15 ,   33.60 ,   33.50 ,   34.60 ,   32.50 ,   33.60 ,       1187 ,     30
25/06/15 ,   32.70 ,   32.40 ,   33.70 ,   31.20 ,   33.10 ,        882 ,     24
24/06/15 ,   33.10 ,   33.80 ,   34.00 ,   33.10 ,   33.90 ,        428 ,     11
23/06/15 ,   33.90 ,   34.00 ,   34.30 ,   33.60 ,   34.30 ,        244 ,     11
22/06/15 ,   34.40 ,   34.30 ,   34.40 ,   33.60 ,   34.30 ,        624 ,     16
19/06/15 ,   34.00 ,   34.40 ,   35.70 ,   33.70 ,   35.70 ,       1089 ,     24
18/06/15 ,   35.50 ,   36.10 ,   36.30 ,   35.20 ,   36.20 ,        883 ,     23
17/06/15 ,   36.20 ,   37.10 ,   40.00 ,   35.00 ,   40.00 ,       7268 ,    120
16/06/15 ,   41.40 ,   43.10 ,   44.90 ,   40.10 ,   40.10 ,       2548 ,     50
15/06/15 ,   41.50 ,   41.30 ,   42.90 ,   39.30 ,   41.20 ,       2634 ,     60
12/06/15 ,   38.00 ,   37.00 ,   38.90 ,   36.30 ,   38.90 ,        844 ,     15
11/06/15 ,   39.20 ,   39.30 ,   39.90 ,   39.20 ,   39.90 ,         73 ,      2
10/06/15 ,   39.20 ,   38.10 ,   39.70 ,   36.90 ,   39.20 ,       1152 ,     31
09/06/15 ,   39.20 ,   39.70 ,   42.00 ,   39.20 ,   42.00 ,        575 ,     16
08/06/15 ,   41.30 ,   42.30 ,   44.30 ,   41.30 ,   42.50 ,        549 ,     17
05/06/15 ,   43.30 ,   43.10 ,   44.50 ,   42.10 ,   42.10 ,       3166 ,     51
03/06/15 ,   40.50 ,   40.60 ,   42.30 ,   39.20 ,   40.40 ,       2117 ,     50
02/06/15 ,   38.40 ,   39.40 ,   41.20 ,   38.40 ,   41.20 ,       1630 ,     35
01/06/15 ,   39.70 ,   42.00 ,   46.50 ,   38.40 ,   38.80 ,       6817 ,    125
29/05/15 ,   33.00 ,   32.50 ,   33.00 ,   30.70 ,   30.90 ,       1665 ,     37
28/05/15 ,   29.40 ,   30.30 ,   32.90 ,   29.00 ,   31.80 ,        969 ,     36
27/05/15 ,   31.20 ,   32.20 ,   34.20 ,   30.20 ,   31.80 ,       3254 ,     82
26/05/15 ,   30.20 ,   30.10 ,   31.10 ,   28.60 ,   29.80 ,        220 ,     11
25/05/15 ,   29.90 ,   29.40 ,   29.90 ,   28.30 ,   29.90 ,        208 ,     15
22/05/15 ,   28.40 ,   28.50 ,   31.10 ,   27.80 ,   28.60 ,        575 ,     17
21/05/15 ,   27.90 ,   28.50 ,   29.50 ,   27.80 ,   29.50 ,        600 ,     18
20/05/15 ,   29.50 ,   30.30 ,   31.10 ,   29.30 ,   31.10 ,        282 ,     14
19/05/15 ,   31.10 ,   28.10 ,   31.10 ,   26.30 ,   27.40 ,        710 ,     21
18/05/15 ,   27.40 ,   27.70 ,   28.60 ,   27.40 ,   28.60 ,        636 ,     15
15/05/15 ,   29.00 ,   29.40 ,   31.10 ,   29.00 ,   31.10 ,        502 ,     12
14/05/15 ,   29.80 ,   29.40 ,   31.70 ,   28.70 ,   31.40 ,        331 ,     16
13/05/15 ,   28.20 ,   28.80 ,   30.10 ,   27.40 ,   28.50 ,        772 ,     25
12/05/15 ,   27.00 ,   28.20 ,   29.40 ,   27.00 ,   29.40 ,       1963 ,     51
11/05/15 ,   30.20 ,   31.10 ,   33.40 ,   30.20 ,   33.40 ,        977 ,     40
08/05/15 ,   33.10 ,   33.30 ,   34.60 ,   31.10 ,   34.40 ,        526 ,     20
07/05/15 ,   32.70 ,   33.30 ,   35.90 ,   31.10 ,   34.30 ,       1801 ,     36
06/05/15 ,   34.30 ,   34.80 ,   36.70 ,   34.30 ,   35.10 ,        391 ,     16
05/05/15 ,   35.10 ,   36.40 ,   38.20 ,   35.10 ,   38.20 ,       2131 ,     37
04/05/15 ,   38.00 ,   37.40 ,   40.70 ,   35.90 ,   40.00 ,       2412 ,     50
30/04/15 ,   37.30 ,   36.90 ,   38.70 ,   34.90 ,   37.50 ,       3699 ,    117
29/04/15 ,   37.20 ,   40.70 ,   44.30 ,   36.30 ,   36.70 ,       7993 ,    156
28/04/15 ,   35.90 ,   33.20 ,   35.90 ,   29.00 ,   30.20 ,       3260 ,     48
27/04/15 ,   29.00 ,   28.20 ,   29.40 ,   27.40 ,   27.40 ,        342 ,     13
24/04/15 ,   28.60 ,   28.60 ,   29.70 ,   27.80 ,   29.70 ,        834 ,     14
23/04/15 ,   29.80 ,   28.60 ,   29.80 ,   28.00 ,   28.00 ,         85 ,      4
22/04/15 ,   29.80 ,   29.80 ,   31.10 ,   28.60 ,   30.60 ,       1105 ,     27
20/04/15 ,   29.20 ,   29.80 ,   30.60 ,   29.20 ,   30.60 ,        600 ,     13
17/04/15 ,   30.40 ,   30.60 ,   32.40 ,   28.90 ,   28.90 ,       3587 ,     70
16/04/15 ,   28.40 ,   27.00 ,   28.50 ,   24.90 ,   26.10 ,       3214 ,     63
15/04/15 ,   26.20 ,   27.50 ,   31.10 ,   26.20 ,   31.10 ,       4497 ,     93
14/04/15 ,   30.20 ,   31.30 ,   33.20 ,   30.20 ,   33.20 ,       3487 ,     52
13/04/15 ,   31.70 ,   30.70 ,   32.40 ,   27.90 ,   27.90 ,       7183 ,    111
10/04/15 ,   26.60 ,   33.20 ,   36.70 ,   26.60 ,   30.80 ,      17371 ,    252
09/04/15 ,   28.50 ,   25.80 ,   33.30 ,   17.10 ,   17.50 ,      14501 ,    248
08/04/15 ,   16.70 ,   16.80 ,   16.90 ,   16.70 ,   16.90 ,        355 ,      4
07/04/15 ,   17.00 ,   17.20 ,   17.70 ,   17.00 ,   17.10 ,        785 ,     12
06/04/15 ,   16.80 ,   16.70 ,   17.00 ,   16.60 ,   16.80 ,       1166 ,     12
02/04/15 ,   16.80 ,   17.50 ,   18.30 ,   16.70 ,   17.50 ,       1088 ,     19
01/04/15 ,   17.10 ,   16.80 ,   17.90 ,   15.90 ,   17.10 ,        662 ,     10
31/03/15 ,   16.70 ,   16.80 ,   17.50 ,   16.70 ,   16.80 ,        882 ,     14
30/03/15 ,   17.10 ,   17.10 ,   17.10 ,   17.10 ,   17.10 ,         12 ,      1
27/03/15 ,   17.90 ,   17.80 ,   18.30 ,   17.10 ,   18.30 ,         36 ,      3
26/03/15 ,   17.50 ,   17.50 ,   17.90 ,   17.50 ,   17.90 ,        184 ,      6
25/03/15 ,   17.90 ,   18.30 ,   18.70 ,   17.90 ,   18.30 ,        354 ,      5
24/03/15 ,   19.10 ,   18.80 ,   19.10 ,   17.80 ,   17.80 ,       1056 ,     21
23/03/15 ,   18.00 ,   18.50 ,   19.10 ,   17.20 ,   18.20 ,       3901 ,     43
20/03/15 ,   17.50 ,   17.60 ,   18.30 ,   17.00 ,   17.10 ,       5743 ,     61
19/03/15 ,   17.10 ,   16.50 ,   17.10 ,   15.50 ,   15.50 ,        746 ,     12
18/03/15 ,   15.60 ,   16.60 ,   17.10 ,   15.60 ,   17.00 ,        513 ,     13
17/03/15 ,   16.40 ,   16.70 ,   17.00 ,   16.30 ,   16.70 ,        207 ,      5
16/03/15 ,   17.00 ,   16.00 ,   17.30 ,   14.90 ,   15.90 ,       1886 ,     23
13/03/15 ,   15.90 ,   15.20 ,   16.30 ,   15.10 ,   16.30 ,        232 ,      7
12/03/15 ,   15.00 ,   15.80 ,   16.30 ,   14.50 ,   14.60 ,       1368 ,     15
11/03/15 ,   15.00 ,   15.10 ,   15.20 ,   15.00 ,   15.20 ,        404 ,      7
10/03/15 ,   15.10 ,   15.10 ,   15.50 ,   15.00 ,   15.30 ,        784 ,     12
09/03/15 ,   15.50 ,   15.50 ,   15.60 ,   15.50 ,   15.60 ,         73 ,      5
06/03/15 ,   16.50 ,   16.20 ,   16.70 ,   15.10 ,   16.70 ,        769 ,     13
05/03/15 ,   16.30 ,   16.10 ,   16.60 ,   15.10 ,   15.10 ,       1835 ,     22
04/03/15 ,   15.10 ,   14.80 ,   15.10 ,   14.50 ,   15.10 ,        269 ,     10
03/03/15 ,   15.10 ,   15.50 ,   15.90 ,   15.10 ,   15.10 ,        747 ,     12
02/03/15 ,   14.50 ,   15.40 ,   15.80 ,   14.50 ,   14.80 ,        647 ,     13
27/02/15 ,   14.20 ,   14.70 ,   14.90 ,   14.20 ,   14.90 ,        330 ,      5
26/02/15 ,   14.90 ,   15.10 ,   15.90 ,   14.80 ,   14.90 ,        722 ,     13
25/02/15 ,   14.80 ,   14.90 ,   15.10 ,   14.80 ,   15.10 ,        195 ,      5
24/02/15 ,   15.00 ,   15.00 ,   15.40 ,   15.00 ,   15.10 ,        683 ,     10
23/02/15 ,   15.10 ,   15.30 ,   15.50 ,   15.10 ,   15.30 ,        378 ,      6
20/02/15 ,   15.10 ,   15.40 ,   16.70 ,   15.00 ,   16.70 ,       1257 ,     19
19/02/15 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,   15.90 ,         85 ,      5
18/02/15 ,   16.70 ,   16.30 ,   17.00 ,   15.70 ,   16.30 ,        503 ,      7
13/02/15 ,   16.00 ,   16.30 ,   16.30 ,   16.00 ,   16.30 ,        549 ,     11
12/02/15 ,   16.00 ,   15.90 ,   16.70 ,   14.60 ,   15.10 ,       3495 ,     40
11/02/15 ,   14.80 ,   15.10 ,   15.90 ,   14.70 ,   15.90 ,       1389 ,     22
10/02/15 ,   15.90 ,   16.20 ,   16.70 ,   15.90 ,   16.70 ,         36 ,      3
09/02/15 ,   16.00 ,   16.10 ,   16.70 ,   16.00 ,   16.70 ,        183 ,      7
06/02/15 ,   16.10 ,   16.30 ,   16.50 ,   16.10 ,   16.50 ,        319 ,      9
05/02/15 ,   17.00 ,   17.10 ,   17.50 ,   16.80 ,   17.10 ,        171 ,      7
04/02/15 ,   17.50 ,   16.90 ,   17.50 ,   16.60 ,   17.50 ,        600 ,     14
03/02/15 ,   16.90 ,   17.10 ,   18.10 ,   16.60 ,   18.10 ,       1454 ,     26
02/02/15 ,   18.70 ,   17.90 ,   18.70 ,   16.70 ,   17.80 ,       2043 ,     26
30/01/15 ,   18.10 ,   16.70 ,   18.30 ,   15.90 ,   17.00 ,       7561 ,     60
29/01/15 ,   17.00 ,   17.10 ,   17.90 ,   16.40 ,   17.90 ,       2859 ,     30
28/01/15 ,   17.90 ,   18.20 ,   19.10 ,   17.70 ,   17.70 ,        747 ,     14
27/01/15 ,   17.50 ,   19.30 ,   20.00 ,   17.50 ,   20.00 ,       2382 ,     21
26/01/15 ,   19.50 ,   19.40 ,   19.50 ,   19.10 ,   19.50 ,        196 ,      4
23/01/15 ,   18.90 ,   19.20 ,   20.30 ,   18.60 ,   20.00 ,       1438 ,     21
22/01/15 ,   18.70 ,   18.70 ,   20.00 ,   18.30 ,   19.10 ,        808 ,     19
21/01/15 ,   19.40 ,   19.50 ,   20.00 ,   19.40 ,   20.00 ,         98 ,      4
20/01/15 ,   19.50 ,   20.40 ,   21.20 ,   18.30 ,   20.00 ,        428 ,     14
19/01/15 ,   20.50 ,   20.40 ,   21.60 ,   20.40 ,   20.40 ,       1519 ,     10
16/01/15 ,   20.00 ,   20.30 ,   20.40 ,   19.50 ,   19.50 ,        561 ,     11
15/01/15 ,   19.10 ,   19.10 ,   20.40 ,   18.70 ,   19.50 ,       1163 ,     15
14/01/15 ,   19.50 ,   19.50 ,   20.00 ,   19.40 ,   19.60 ,        269 ,      6
13/01/15 ,   20.90 ,   20.30 ,   21.30 ,   19.40 ,   20.40 ,        684 ,     14
12/01/15 ,   20.40 ,   20.80 ,   22.00 ,   20.10 ,   20.90 ,       1593 ,     15
09/01/15 ,   21.60 ,   21.30 ,   21.60 ,   20.80 ,   21.20 ,         73 ,      5
08/01/15 ,   22.20 ,   20.80 ,   22.50 ,   19.40 ,   19.50 ,        576 ,     11
07/01/15 ,   20.10 ,   20.90 ,   21.20 ,   20.10 ,   21.10 ,        869 ,     15
06/01/15 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,        184 ,      6
05/01/15 ,   21.60 ,   22.00 ,   22.80 ,   21.60 ,   21.80 ,        466 ,      9
02/01/15 ,   21.70 ,   23.00 ,   23.30 ,   21.70 ,   22.90 ,        441 ,      8
30/12/14 ,   22.50 ,   22.90 ,   23.70 ,   21.60 ,   21.60 ,       1393 ,     20
29/12/14 ,   21.60 ,   21.60 ,   21.70 ,   21.60 ,   21.70 ,        196 ,      5
26/12/14 ,   21.90 ,   22.60 ,   23.30 ,   21.60 ,   21.60 ,        318 ,      8
23/12/14 ,   21.60 ,   21.90 ,   22.00 ,   21.60 ,   22.00 ,        697 ,     12
22/12/14 ,   22.00 ,   22.70 ,   23.10 ,   22.00 ,   22.00 ,        171 ,      6
19/12/14 ,   24.00 ,   22.90 ,   24.00 ,   20.40 ,   21.20 ,       1779 ,     26
18/12/14 ,   22.50 ,   22.50 ,   22.50 ,   22.50 ,   22.50 ,        207 ,      3
17/12/14 ,   21.30 ,   21.60 ,   23.20 ,   20.80 ,   21.60 ,       1116 ,     13
16/12/14 ,   20.30 ,   20.80 ,   21.60 ,   20.30 ,   21.60 ,        943 ,     23
15/12/14 ,   21.70 ,   22.00 ,   23.30 ,   21.50 ,   21.50 ,       2110 ,     16
12/12/14 ,   22.90 ,   23.10 ,   23.20 ,   22.90 ,   23.20 ,        281 ,      7
11/12/14 ,   23.80 ,   23.50 ,   23.80 ,   23.40 ,   23.40 ,        171 ,      6
10/12/14 ,   25.40 ,   24.70 ,   25.40 ,   22.50 ,   22.50 ,       1643 ,     29
09/12/14 ,   24.30 ,   23.00 ,   24.30 ,   21.70 ,   21.70 ,        355 ,     10
08/12/14 ,   22.50 ,   22.50 ,   22.50 ,   22.50 ,   22.50 ,        146 ,      3
05/12/14 ,   22.90 ,   24.10 ,   25.40 ,   21.60 ,   21.60 ,       2337 ,     30
04/12/14 ,   21.90 ,   22.00 ,   23.10 ,   21.10 ,   21.10 ,        969 ,     15
03/12/14 ,   20.30 ,   20.40 ,   21.00 ,   20.30 ,   20.50 ,        634 ,     13
02/12/14 ,   21.00 ,   20.60 ,   21.60 ,   19.50 ,   21.60 ,        562 ,      8
01/12/14 ,   21.00 ,   22.10 ,   23.70 ,   21.00 ,   23.70 ,        490 ,     10
28/11/14 ,   23.50 ,   21.20 ,   23.50 ,   20.20 ,   21.10 ,       1569 ,     26
27/11/14 ,   20.40 ,   20.80 ,   22.70 ,   20.30 ,   22.70 ,       1642 ,     39
26/11/14 ,   22.90 ,   22.50 ,   24.50 ,   20.40 ,   22.90 ,       1454 ,     28
25/11/14 ,   24.10 ,   23.70 ,   24.50 ,   22.90 ,   24.50 ,         98 ,      5
24/11/14 ,   22.90 ,   22.90 ,   23.30 ,   22.90 ,   23.30 ,        134 ,      5
21/11/14 ,   24.70 ,   22.50 ,   24.90 ,   20.10 ,   20.10 ,       1246 ,     25
19/11/14 ,   21.20 ,   21.00 ,   21.20 ,   19.90 ,   19.90 ,       1150 ,     15
18/11/14 ,   21.20 ,   20.70 ,   21.50 ,   19.90 ,   20.90 ,       2102 ,     23
17/11/14 ,   20.90 ,   21.00 ,   21.60 ,   20.30 ,   21.60 ,       1040 ,     13
14/11/14 ,   20.80 ,   20.70 ,   20.80 ,   20.40 ,   20.80 ,        317 ,     11
13/11/14 ,   20.70 ,   20.40 ,   20.70 ,   20.00 ,   20.50 ,        330 ,     11
12/11/14 ,   20.50 ,   20.30 ,   20.80 ,   19.00 ,   19.00 ,       1453 ,     25
11/11/14 ,   17.50 ,   18.30 ,   19.10 ,   17.50 ,   19.10 ,        774 ,     21
10/11/14 ,   19.00 ,   19.00 ,   19.00 ,   19.00 ,   19.00 ,        208 ,      5
07/11/14 ,   19.10 ,   19.10 ,   19.10 ,   19.10 ,   19.10 ,         24 ,      2
06/11/14 ,   19.20 ,   20.00 ,   20.40 ,   19.20 ,   20.40 ,        465 ,      5
05/11/14 ,   20.40 ,   20.50 ,   20.80 ,   20.10 ,   20.10 ,        208 ,      7
04/11/14 ,   21.60 ,   19.90 ,   22.00 ,   18.20 ,   19.30 ,       1648 ,     30
03/11/14 ,   19.40 ,   19.80 ,   21.30 ,   19.30 ,   20.90 ,       1307 ,     28
31/10/14 ,   20.90 ,   20.30 ,   20.90 ,   20.00 ,   20.10 ,        427 ,      8
30/10/14 ,   20.30 ,   20.40 ,   21.60 ,   20.10 ,   21.60 ,        463 ,     16
29/10/14 ,   22.00 ,   22.00 ,   22.00 ,   22.00 ,   22.00 ,         73 ,      2
28/10/14 ,   21.20 ,   21.20 ,   23.30 ,   20.80 ,   20.80 ,        380 ,     12
27/10/14 ,   23.80 ,   23.90 ,   26.00 ,   23.70 ,   26.00 ,        269 ,      6
24/10/14 ,   25.40 ,   24.80 ,   25.40 ,   23.70 ,   25.10 ,        343 ,      9
23/10/14 ,   25.60 ,   24.50 ,   25.60 ,   23.70 ,   24.50 ,       1191 ,     26
22/10/14 ,   24.50 ,   24.30 ,   24.50 ,   24.10 ,   24.10 ,       1091 ,     14
21/10/14 ,   24.10 ,   23.00 ,   24.10 ,   22.50 ,   22.60 ,        600 ,     12
20/10/14 ,   22.50 ,   22.20 ,   22.50 ,   21.20 ,   22.40 ,        588 ,     15
17/10/14 ,   20.00 ,   20.60 ,   22.30 ,   20.00 ,   22.30 ,         48 ,      4
16/10/14 ,   19.50 ,   21.80 ,   25.20 ,   19.50 ,   25.20 ,       1506 ,     38
15/10/14 ,   24.80 ,   21.60 ,   24.80 ,   19.40 ,   19.40 ,       4146 ,     81
14/10/14 ,   18.80 ,   18.60 ,   19.10 ,   18.30 ,   18.30 ,        232 ,      8
13/10/14 ,   18.00 ,   17.30 ,   19.40 ,   15.50 ,   15.50 ,       2855 ,     50
10/10/14 ,   15.80 ,   16.20 ,   18.80 ,   14.40 ,   18.70 ,       4033 ,     89
09/10/14 ,   19.50 ,   19.00 ,   21.00 ,   18.70 ,   21.00 ,        846 ,     14
08/10/14 ,   20.50 ,   20.50 ,   21.20 ,   20.20 ,   20.80 ,       2020 ,     35
07/10/14 ,   20.90 ,   22.00 ,   25.00 ,   20.80 ,   25.00 ,       6896 ,     78
06/10/14 ,   25.40 ,   25.90 ,   27.80 ,   25.40 ,   25.80 ,       1701 ,     20
03/10/14 ,   26.20 ,   25.50 ,   27.00 ,   23.80 ,   23.90 ,       1712 ,     29
02/10/14 ,   24.60 ,   24.90 ,   26.20 ,   24.50 ,   24.90 ,       1286 ,     33
01/10/14 ,   24.50 ,   26.20 ,   34.10 ,   24.50 ,   34.10 ,        673 ,     26
25/07/14 ,   34.10 ,   34.40 ,   34.90 ,   34.00 ,   34.70 ,       1236 ,     25
24/07/14 ,   34.70 ,   35.00 ,   35.80 ,   34.70 ,   34.90 ,       2708 ,     47
23/07/14 ,   35.80 ,   35.20 ,   35.80 ,   33.90 ,   35.40 ,       3178 ,     44
22/07/14 ,   34.40 ,   34.80 ,   36.30 ,   34.40 ,   36.30 ,       2460 ,     41
21/07/14 ,   36.00 ,   35.30 ,   36.10 ,   33.80 ,   35.10 ,       2759 ,     40
18/07/14 ,   34.80 ,   36.30 ,   37.80 ,   34.80 ,   37.20 ,       1556 ,     21
17/07/14 ,   35.80 ,   35.80 ,   36.80 ,   33.70 ,   33.70 ,       2268 ,     43
16/07/14 ,   34.60 ,   35.50 ,   36.80 ,   34.30 ,   36.10 ,       2095 ,     47
15/07/14 ,   34.90 ,   34.10 ,   36.20 ,   33.10 ,   34.50 ,       3481 ,     85
14/07/14 ,   32.70 ,   33.60 ,   35.90 ,   32.70 ,   35.90 ,       3899 ,     79
11/07/14 ,   36.30 ,   37.70 ,   40.30 ,   35.90 ,   38.50 ,       3888 ,     79
10/07/14 ,   37.90 ,   38.80 ,   39.80 ,   37.90 ,   39.20 ,       5998 ,     33
08/07/14 ,   39.40 ,   38.00 ,   39.40 ,   36.50 ,   37.70 ,       4270 ,     76
07/07/14 ,   37.60 ,   37.10 ,   39.20 ,   36.20 ,   38.60 ,       8945 ,    161
04/07/14 ,   39.40 ,   39.30 ,   40.80 ,   38.60 ,   40.40 ,       1407 ,     37
03/07/14 ,   39.70 ,   39.70 ,   41.10 ,   38.50 ,   40.90 ,       4211 ,     78
02/07/14 ,   40.80 ,   41.40 ,   43.80 ,   40.70 ,   43.80 ,       2797 ,     72
01/07/14 ,   43.10 ,   44.00 ,   47.80 ,   41.60 ,   45.90 ,      12997 ,    199
30/06/14 ,   45.70 ,   48.40 ,   52.50 ,   45.70 ,   51.10 ,       8305 ,    140
27/06/14 ,   52.20 ,   50.40 ,   52.20 ,   47.30 ,   48.60 ,       2766 ,     59
26/06/14 ,   47.40 ,   49.20 ,   52.90 ,   47.40 ,   50.50 ,       4001 ,     84
25/06/14 ,   50.90 ,   52.70 ,   55.10 ,   50.90 ,   52.00 ,       4339 ,     82
24/06/14 ,   51.00 ,   49.30 ,   51.00 ,   46.00 ,   46.00 ,       4562 ,    116
23/06/14 ,   46.90 ,   46.10 ,   47.10 ,   45.40 ,   45.70 ,        441 ,     13
20/06/14 ,   45.30 ,   45.90 ,   47.30 ,   45.30 ,   46.10 ,       1934 ,     34
18/06/14 ,   45.90 ,   46.30 ,   47.70 ,   45.70 ,   47.70 ,       2490 ,     50
17/06/14 ,   46.30 ,   46.70 ,   48.80 ,   45.30 ,   48.20 ,       3294 ,     67
16/06/14 ,   48.60 ,   49.00 ,   51.30 ,   48.10 ,   50.60 ,       4199 ,     70
13/06/14 ,   52.30 ,   55.00 ,   57.80 ,   51.40 ,   57.10 ,       3205 ,     63
11/06/14 ,   57.40 ,   56.70 ,   57.90 ,   53.90 ,   55.50 ,       3995 ,     60
10/06/14 ,   55.00 ,   52.70 ,   55.50 ,   48.20 ,   48.20 ,       3052 ,     80
09/06/14 ,   48.20 ,   49.70 ,   51.30 ,   48.20 ,   50.40 ,       2132 ,     43
06/06/14 ,   49.80 ,   48.80 ,   49.80 ,   46.10 ,   48.20 ,       2622 ,     40
05/06/14 ,   46.10 ,   46.80 ,   48.20 ,   45.90 ,   45.90 ,        576 ,     17
04/06/14 ,   44.50 ,   45.60 ,   48.20 ,   43.90 ,   44.30 ,        367 ,     12
03/06/14 ,   44.90 ,   44.90 ,   45.00 ,   44.90 ,   44.90 ,        122 ,      5
02/06/14 ,   45.70 ,   45.90 ,   48.20 ,   44.60 ,   45.70 ,        527 ,     19
30/05/14 ,   44.50 ,   44.60 ,   44.90 ,   44.30 ,   44.30 ,        293 ,     13
29/05/14 ,   44.70 ,   45.20 ,   46.30 ,   44.70 ,   45.90 ,       1041 ,     31
28/05/14 ,   46.90 ,   47.00 ,   47.10 ,   46.90 ,   47.10 ,        159 ,      8
27/05/14 ,   45.90 ,   45.90 ,   47.20 ,   45.70 ,   45.90 ,        330 ,     14
26/05/14 ,   46.30 ,   46.50 ,   47.70 ,   46.20 ,   46.20 ,        379 ,     14
23/05/14 ,   47.40 ,   46.90 ,   48.00 ,   46.10 ,   48.00 ,       1238 ,     27
22/05/14 ,   48.00 ,   46.50 ,   48.00 ,   45.70 ,   47.00 ,       1139 ,     20
21/05/14 ,   45.70 ,   46.00 ,   47.60 ,   45.70 ,   47.60 ,       1557 ,     24
20/05/14 ,   46.20 ,   47.10 ,   48.40 ,   45.70 ,   48.30 ,        980 ,     31
19/05/14 ,   48.80 ,   49.40 ,   51.00 ,   48.60 ,   48.70 ,        440 ,     16
16/05/14 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,   48.70 ,         36 ,      3
15/05/14 ,   50.10 ,   50.10 ,   50.10 ,   50.10 ,   50.10 ,         73 ,      3
14/05/14 ,   49.90 ,   49.60 ,   50.60 ,   48.10 ,   48.60 ,       1150 ,     34
13/05/14 ,   47.70 ,   47.10 ,   48.70 ,   46.20 ,   46.90 ,        735 ,     26
12/05/14 ,   46.70 ,   46.80 ,   46.90 ,   46.60 ,   46.90 ,        637 ,     16
09/05/14 ,   47.50 ,   47.40 ,   49.80 ,   46.10 ,   48.20 ,       1152 ,     28
08/05/14 ,   48.20 ,   48.80 ,   49.00 ,   48.20 ,   49.00 ,        159 ,      7
07/05/14 ,   48.80 ,   49.70 ,   50.40 ,   48.80 ,   50.40 ,       1286 ,     20
06/05/14 ,   50.40 ,   50.90 ,   52.10 ,   50.30 ,   51.40 ,        391 ,     12
05/05/14 ,   50.10 ,   50.30 ,   51.30 ,   49.80 ,   50.50 ,       1016 ,     26
02/05/14 ,   51.00 ,   50.80 ,   53.80 ,   49.70 ,   50.60 ,       1077 ,     23
30/04/14 ,   52.90 ,   54.00 ,   54.70 ,   52.90 ,   54.70 ,        918 ,     24
29/04/14 ,   52.90 ,   53.20 ,   56.90 ,   51.50 ,   56.20 ,       1225 ,     35
28/04/14 ,   53.90 ,   51.20 ,   53.90 ,   49.90 ,   49.90 ,       1040 ,     25
25/04/14 ,   50.90 ,   50.30 ,   51.10 ,   49.70 ,   50.00 ,        502 ,     17
24/04/14 ,   51.00 ,   51.90 ,   54.70 ,   50.00 ,   53.90 ,        943 ,     34
23/04/14 ,   53.40 ,   55.40 ,   57.50 ,   53.00 ,   57.10 ,       1554 ,     34
22/04/14 ,   56.70 ,   56.80 ,   57.00 ,   54.70 ,   56.90 ,        428 ,     16
17/04/14 ,   56.20 ,   54.60 ,   57.50 ,   52.10 ,   52.20 ,       2989 ,     61
16/04/14 ,   50.80 ,   49.70 ,   52.50 ,   47.30 ,   52.50 ,        906 ,     34
15/04/14 ,   50.50 ,   51.40 ,   52.70 ,   49.30 ,   52.60 ,       1213 ,     28
14/04/14 ,   52.90 ,   51.20 ,   54.40 ,   49.00 ,   49.00 ,       7359 ,    151
11/04/14 ,   49.00 ,   47.50 ,   49.00 ,   44.90 ,   45.50 ,       4178 ,     83
10/04/14 ,   44.10 ,   44.30 ,   44.90 ,   44.10 ,   44.90 ,        527 ,     11
09/04/14 ,   45.10 ,   44.20 ,   45.10 ,   43.90 ,   44.50 ,        501 ,     14
08/04/14 ,   44.40 ,   45.20 ,   46.30 ,   44.10 ,   44.10 ,       1838 ,     30
07/04/14 ,   44.10 ,   45.20 ,   45.70 ,   44.10 ,   45.50 ,        906 ,     17
04/04/14 ,   45.40 ,   44.80 ,   46.50 ,   43.10 ,   43.10 ,       4301 ,     55
03/04/14 ,   44.90 ,   43.90 ,   44.90 ,   42.60 ,   43.20 ,       1519 ,     38
02/04/14 ,   43.10 ,   42.70 ,   43.50 ,   42.00 ,   43.10 ,       2408 ,     32
01/04/14 ,   44.20 ,   44.00 ,   46.50 ,   42.00 ,   46.50 ,       1616 ,     38
31/03/14 ,   43.90 ,   44.70 ,   47.20 ,   43.70 ,   47.20 ,       1125 ,     31
28/03/14 ,   45.10 ,   44.90 ,   46.10 ,   43.70 ,   44.80 ,        734 ,     20
27/03/14 ,   44.20 ,   45.60 ,   47.60 ,   44.10 ,   44.10 ,       1434 ,     46
26/03/14 ,   44.20 ,   45.60 ,   47.70 ,   44.10 ,   46.70 ,        711 ,     20
25/03/14 ,   46.30 ,   46.70 ,   48.20 ,   45.70 ,   46.70 ,       1104 ,     24
24/03/14 ,   45.70 ,   45.80 ,   46.90 ,   42.50 ,   42.50 ,       2082 ,     56
21/03/14 ,   42.30 ,   43.30 ,   43.80 ,   41.70 ,   41.70 ,       2007 ,     29
20/03/14 ,   41.80 ,   42.00 ,   43.00 ,   41.40 ,   41.40 ,        797 ,     24
19/03/14 ,   41.80 ,   42.30 ,   43.70 ,   41.30 ,   41.50 ,        771 ,     28
18/03/14 ,   41.10 ,   41.00 ,   42.10 ,   40.40 ,   42.10 ,        993 ,     21
17/03/14 ,   40.80 ,   41.40 ,   45.10 ,   39.30 ,   43.90 ,       3673 ,     69
14/03/14 ,   43.20 ,   43.80 ,   45.00 ,   43.20 ,   45.00 ,       1015 ,     27
13/03/14 ,   44.50 ,   44.70 ,   46.10 ,   44.20 ,   46.10 ,       2353 ,     37
12/03/14 ,   44.60 ,   45.20 ,   46.90 ,   44.30 ,   45.70 ,       1801 ,     49
11/03/14 ,   44.10 ,   45.90 ,   48.90 ,   43.40 ,   45.60 ,       3544 ,     96
10/03/14 ,   43.40 ,   44.40 ,   47.30 ,   42.90 ,   46.00 ,       3896 ,     58
07/03/14 ,   44.90 ,   48.40 ,   52.20 ,   44.90 ,   49.00 ,       5785 ,    130
06/03/14 ,   48.70 ,   51.00 ,   55.30 ,   48.60 ,   49.60 ,       3688 ,     95
05/03/14 ,   49.00 ,   47.80 ,   50.60 ,   44.60 ,   46.50 ,       2831 ,     75
28/02/14 ,   45.70 ,   44.20 ,   46.50 ,   41.70 ,   43.00 ,       2998 ,     64
27/02/14 ,   42.30 ,   41.10 ,   42.90 ,   38.80 ,   42.50 ,       5150 ,    115
26/02/14 ,   41.00 ,   42.30 ,   45.60 ,   40.40 ,   44.80 ,      11572 ,    227
25/02/14 ,   49.90 ,   58.60 ,   62.80 ,   49.90 ,   60.40 ,       9998 ,    226
24/02/14 ,   57.10 ,   56.10 ,   57.90 ,   52.80 ,   52.80 ,       5878 ,    136
21/02/14 ,   51.30 ,   50.10 ,   52.20 ,   47.30 ,   49.70 ,       1728 ,     53
20/02/14 ,   49.70 ,   47.40 ,   49.70 ,   40.80 ,   40.90 ,       4645 ,    103
19/02/14 ,   41.50 ,   44.70 ,   49.00 ,   41.50 ,   45.40 ,       3592 ,     97
18/02/14 ,   46.50 ,   49.00 ,   53.00 ,   44.70 ,   44.70 ,       8510 ,    180
17/02/14 ,   44.40 ,   40.40 ,   44.40 ,   36.80 ,   36.80 ,       5366 ,     91
14/02/14 ,   35.90 ,   35.00 ,   35.90 ,   34.40 ,   34.50 ,       1630 ,     23
13/02/14 ,   34.50 ,   35.10 ,   36.90 ,   34.40 ,   35.20 ,       1384 ,     32
12/02/14 ,   34.50 ,   34.90 ,   36.00 ,   32.40 ,   32.50 ,       2747 ,     56
11/02/14 ,   32.20 ,   31.70 ,   32.20 ,   30.80 ,   31.40 ,       1713 ,     36
10/02/14 ,   31.10 ,   31.80 ,   32.70 ,   30.60 ,   32.70 ,       2299 ,     49
07/02/14 ,   32.70 ,   33.30 ,   35.70 ,   32.30 ,   35.70 ,       2732 ,     66
06/02/14 ,   34.70 ,   35.40 ,   36.30 ,   34.30 ,   34.30 ,       2145 ,     34
05/02/14 ,   34.30 ,   34.80 ,   36.70 ,   34.00 ,   34.30 ,        918 ,     30
04/02/14 ,   34.20 ,   34.60 ,   35.80 ,   33.70 ,   35.80 ,        514 ,     16
03/02/14 ,   35.30 ,   35.60 ,   36.90 ,   34.50 ,   36.90 ,       1313 ,     34
31/01/14 ,   37.10 ,   37.30 ,   37.80 ,   37.10 ,   37.80 ,        623 ,     21
30/01/14 ,   37.30 ,   37.70 ,   38.80 ,   37.20 ,   38.10 ,       1127 ,     33
29/01/14 ,   38.10 ,   39.30 ,   40.00 ,   38.10 ,   40.00 ,        564 ,     13
28/01/14 ,   39.60 ,   39.70 ,   40.60 ,   38.10 ,   40.60 ,        991 ,     25
27/01/14 ,   38.80 ,   38.20 ,   38.90 ,   37.60 ,   38.90 ,       1016 ,     29
24/01/14 ,   39.80 ,   39.30 ,   40.00 ,   38.10 ,   39.20 ,        489 ,     17
23/01/14 ,   39.00 ,   39.70 ,   40.80 ,   39.00 ,   40.80 ,        526 ,     19
22/01/14 ,   39.80 ,   39.30 ,   39.80 ,   38.80 ,   39.60 ,       1040 ,     20
21/01/14 ,   39.70 ,   40.60 ,   41.50 ,   39.70 ,   41.40 ,       1226 ,     24
20/01/14 ,   41.20 ,   41.90 ,   44.90 ,   40.90 ,   41.70 ,       1312 ,     37
17/01/14 ,   40.40 ,   40.90 ,   41.60 ,   39.70 ,   41.60 ,        379 ,      8
16/01/14 ,   41.00 ,   42.40 ,   44.80 ,   40.80 ,   42.90 ,       1015 ,     27
15/01/14 ,   40.10 ,   40.80 ,   41.70 ,   40.10 ,   40.80 ,       1066 ,     18
14/01/14 ,   39.60 ,   41.20 ,   44.50 ,   39.60 ,   44.40 ,       1348 ,     42
13/01/14 ,   45.30 ,   43.50 ,   45.30 ,   40.80 ,   44.70 ,        941 ,     21
10/01/14 ,   45.30 ,   45.10 ,   46.40 ,   44.50 ,   44.70 ,       1569 ,     30
09/01/14 ,   44.50 ,   42.90 ,   44.50 ,   40.60 ,   40.60 ,       4907 ,    104
08/01/14 ,   40.40 ,   40.00 ,   41.20 ,   37.60 ,   40.00 ,       1861 ,     37
07/01/14 ,   38.90 ,   37.50 ,   40.60 ,   35.90 ,   39.20 ,       2178 ,     45
06/01/14 ,   38.30 ,   38.40 ,   40.00 ,   38.00 ,   38.40 ,        403 ,     13
03/01/14 ,   40.60 ,   39.30 ,   40.60 ,   37.30 ,   37.70 ,        624 ,     16
02/01/14 ,   38.00 ,   38.90 ,   40.60 ,   38.00 ,   40.50 ,        196 ,      7
30/12/13 ,   39.30 ,   39.30 ,   39.30 ,   39.30 ,   39.30 ,         85 ,      3
27/12/13 ,   39.30 ,   39.80 ,   40.00 ,   38.40 ,   39.90 ,        674 ,     11
26/12/13 ,   39.80 ,   40.20 ,   41.40 ,   38.50 ,   40.70 ,        833 ,     22
23/12/13 ,   40.70 ,   39.20 ,   40.70 ,   36.40 ,   36.90 ,       2240 ,     32
20/12/13 ,   36.90 ,   36.90 ,   37.90 ,   35.90 ,   36.90 ,       1567 ,     26
19/12/13 ,   37.10 ,   37.10 ,   37.30 ,   37.00 ,   37.30 ,       1395 ,     16
18/12/13 ,   37.30 ,   37.60 ,   39.20 ,   37.30 ,   39.20 ,       1211 ,     32
17/12/13 ,   38.50 ,   38.50 ,   39.70 ,   37.30 ,   38.50 ,       3028 ,     52
16/12/13 ,   38.50 ,   38.90 ,   40.80 ,   38.50 ,   40.80 ,        649 ,     17
13/12/13 ,   39.80 ,   39.00 ,   39.90 ,   38.40 ,   39.70 ,       2573 ,     32
12/12/13 ,   40.00 ,   39.90 ,   41.40 ,   39.10 ,   40.80 ,        870 ,     28
11/12/13 ,   40.10 ,   39.70 ,   40.50 ,   39.20 ,   39.90 ,       1140 ,     22
10/12/13 ,   38.60 ,   39.50 ,   40.70 ,   37.90 ,   37.90 ,        857 ,     19
09/12/13 ,   38.40 ,   38.60 ,   40.80 ,   37.70 ,   38.50 ,       1139 ,     35
06/12/13 ,   39.50 ,   39.60 ,   40.80 ,   39.30 ,   40.80 ,        992 ,     20
05/12/13 ,   40.20 ,   40.60 ,   42.70 ,   40.00 ,   40.00 ,       1692 ,     45
04/12/13 ,   39.70 ,   41.20 ,   43.60 ,   37.60 ,   40.90 ,       2745 ,     69
03/12/13 ,   40.20 ,   40.60 ,   41.00 ,   40.10 ,   40.90 ,        844 ,     27
02/12/13 ,   40.90 ,   41.60 ,   43.50 ,   40.10 ,   43.40 ,       2206 ,     64
29/11/13 ,   43.50 ,   43.20 ,   44.30 ,   42.90 ,   43.50 ,       1567 ,     31
28/11/13 ,   44.30 ,   43.90 ,   45.30 ,   42.50 ,   45.10 ,       1936 ,     30
27/11/13 ,   44.70 ,   44.70 ,   45.50 ,   44.60 ,   45.50 ,        539 ,     14
26/11/13 ,   45.70 ,   45.70 ,   46.00 ,   45.70 ,   46.00 ,       1090 ,     20
25/11/13 ,   45.90 ,   46.60 ,   48.20 ,   45.90 ,   48.20 ,       1262 ,     31
22/11/13 ,   46.10 ,   47.10 ,   48.80 ,   45.70 ,   45.70 ,       2478 ,     65
21/11/13 ,   45.50 ,   45.90 ,   46.50 ,   44.70 ,   45.50 ,        797 ,     19
19/11/13 ,   44.70 ,   45.10 ,   48.80 ,   43.30 ,   48.10 ,       8350 ,    152
18/11/13 ,   47.80 ,   48.00 ,   49.70 ,   46.50 ,   49.70 ,       3240 ,     68
14/11/13 ,   49.60 ,   49.90 ,   52.10 ,   48.20 ,   49.20 ,       2338 ,     61
13/11/13 ,   49.40 ,   49.20 ,   49.90 ,   48.60 ,   49.40 ,        244 ,     10
12/11/13 ,   49.70 ,   50.10 ,   50.90 ,   49.40 ,   50.20 ,        599 ,     17
11/11/13 ,   50.50 ,   50.50 ,   50.70 ,   50.00 ,   50.40 ,        391 ,     11
08/11/13 ,   50.70 ,   50.70 ,   51.70 ,   50.00 ,   50.60 ,       1555 ,     21
07/11/13 ,   50.90 ,   51.00 ,   52.00 ,   50.50 ,   52.00 ,       1874 ,     41
06/11/13 ,   49.60 ,   51.10 ,   52.60 ,   49.60 ,   52.10 ,       2094 ,     52
05/11/13 ,   50.80 ,   50.00 ,   52.60 ,   47.30 ,   47.30 ,       4320 ,     86
04/11/13 ,   48.00 ,   47.20 ,   48.20 ,   46.10 ,   47.40 ,       3888 ,     45
01/11/13 ,   46.50 ,   45.90 ,   48.00 ,   44.90 ,   45.80 ,       3465 ,     53
31/10/13 ,   45.80 ,   46.30 ,   47.40 ,   45.70 ,   47.40 ,       1604 ,     37
30/10/13 ,   48.20 ,   47.50 ,   48.30 ,   45.80 ,   47.70 ,       2144 ,     40
29/10/13 ,   47.80 ,   48.00 ,   48.90 ,   47.50 ,   48.10 ,        734 ,     17
28/10/13 ,   48.20 ,   49.30 ,   51.00 ,   47.80 ,   49.00 ,       3436 ,     68
25/10/13 ,   48.90 ,   48.80 ,   49.80 ,   48.40 ,   49.60 ,       1064 ,     12
24/10/13 ,   48.00 ,   48.30 ,   49.00 ,   47.70 ,   48.00 ,       1419 ,     36
23/10/13 ,   48.00 ,   48.40 ,   49.40 ,   47.40 ,   49.40 ,       1553 ,     40
22/10/13 ,   50.20 ,   51.20 ,   52.70 ,   50.20 ,   52.70 ,       1800 ,     36
21/10/13 ,   51.30 ,   50.90 ,   51.40 ,   49.70 ,   49.70 ,        563 ,     23
18/10/13 ,   49.20 ,   48.40 ,   50.10 ,   47.50 ,   48.60 ,       1139 ,     31
17/10/13 ,   49.50 ,   48.90 ,   49.70 ,   48.60 ,   48.70 ,       2400 ,     44
16/10/13 ,   49.30 ,   49.10 ,   49.90 ,   48.20 ,   49.20 ,       2558 ,     63
15/10/13 ,   49.00 ,   49.40 ,   50.50 ,   49.00 ,   50.10 ,       2204 ,     37
14/10/13 ,   49.70 ,   50.10 ,   50.60 ,   49.70 ,   50.50 ,        759 ,     24
11/10/13 ,   49.50 ,   49.70 ,   50.80 ,   49.30 ,   50.40 ,        844 ,     27
10/10/13 ,   50.20 ,   50.90 ,   53.70 ,   50.20 ,   52.50 ,       2157 ,     55
09/10/13 ,   51.20 ,   53.90 ,   55.30 ,   50.70 ,   55.30 ,       2020 ,     45
08/10/13 ,   49.10 ,   50.20 ,   53.30 ,   48.80 ,   48.80 ,       3895 ,     93
07/10/13 ,   49.00 ,   49.10 ,   50.60 ,   48.60 ,   49.80 ,       3280 ,     63
04/10/13 ,   50.10 ,   50.90 ,   51.40 ,   50.00 ,   51.00 ,       8949 ,     44
03/10/13 ,   50.30 ,   51.10 ,   51.80 ,   50.20 ,   50.30 ,        416 ,     19
02/10/13 ,   50.60 ,   50.10 ,   51.40 ,   49.00 ,   51.40 ,       1688 ,     29
01/10/13 ,   51.40 ,   51.70 ,   53.00 ,   51.20 ,   53.00 ,       2448 ,     49
30/09/13 ,   52.90 ,   53.90 ,   55.50 ,   52.20 ,   55.50 ,       2081 ,     35
27/09/13 ,   57.00 ,   55.50 ,   57.90 ,   52.20 ,   52.30 ,       5415 ,    108
26/09/13 ,   52.20 ,   52.40 ,   55.10 ,   51.40 ,   54.70 ,       3553 ,     46
25/09/13 ,   55.30 ,   56.40 ,   59.50 ,   54.60 ,   59.20 ,       4055 ,     50
24/09/13 ,   57.10 ,   60.00 ,   64.60 ,   54.90 ,   54.90 ,      16013 ,    290
23/09/13 ,   49.80 ,   50.30 ,   53.70 ,   47.30 ,   52.30 ,       5339 ,     98
20/09/13 ,   52.90 ,   53.10 ,   53.80 ,   52.90 ,   52.90 ,        429 ,     11
19/09/13 ,   52.50 ,   52.90 ,   54.00 ,   51.60 ,   51.90 ,       1102 ,     30
18/09/13 ,   52.20 ,   52.50 ,   53.90 ,   51.60 ,   53.30 ,       3851 ,     34
17/09/13 ,   54.70 ,   55.10 ,   56.30 ,   53.90 ,   55.50 ,       2168 ,     27
16/09/13 ,   54.90 ,   54.20 ,   55.50 ,   52.20 ,   53.00 ,       2593 ,     36
13/09/13 ,   51.00 ,   51.50 ,   52.60 ,   51.00 ,   51.30 ,        392 ,     14
12/09/13 ,   50.70 ,   51.10 ,   51.40 ,   50.70 ,   50.90 ,        134 ,      4
11/09/13 ,   51.10 ,   51.60 ,   51.90 ,   51.10 ,   51.70 ,        796 ,     17
10/09/13 ,   51.60 ,   52.90 ,   54.60 ,   51.60 ,   53.80 ,       1163 ,     33
09/09/13 ,   52.20 ,   53.10 ,   54.40 ,   52.20 ,   52.40 ,        429 ,     14
06/09/13 ,   54.60 ,   52.30 ,   55.50 ,   51.70 ,   55.50 ,       2353 ,     38
05/09/13 ,   52.90 ,   54.30 ,   54.70 ,   52.50 ,   52.50 ,        538 ,     13
04/09/13 ,   52.20 ,   53.00 ,   54.30 ,   52.20 ,   54.30 ,       1925 ,     35
03/09/13 ,   54.00 ,   54.10 ,   54.70 ,   53.60 ,   54.60 ,        208 ,     11
02/09/13 ,   53.80 ,   54.20 ,   54.70 ,   53.70 ,   54.00 ,        281 ,      9
30/08/13 ,   53.90 ,   54.60 ,   55.40 ,   53.90 ,   54.60 ,       1015 ,     14
29/08/13 ,   54.70 ,   54.50 ,   55.30 ,   53.30 ,   55.10 ,        489 ,     16
28/08/13 ,   52.40 ,   53.20 ,   54.50 ,   51.80 ,   53.00 ,       4816 ,     97
27/08/13 ,   59.30 ,   59.60 ,   61.60 ,   59.30 ,   61.60 ,        636 ,     24
26/08/13 ,   61.60 ,   62.60 ,   66.10 ,   58.60 ,   61.20 ,       2573 ,     57
23/08/13 ,   61.20 ,   59.90 ,   61.20 ,   57.10 ,   57.10 ,        991 ,     23
22/08/13 ,   58.30 ,   56.50 ,   61.20 ,   51.40 ,   51.70 ,       3000 ,     75
21/08/13 ,   53.00 ,   53.40 ,   57.10 ,   51.50 ,   57.10 ,       3458 ,     72
20/08/13 ,   56.20 ,   56.70 ,   58.10 ,   56.10 ,   56.10 ,       2782 ,     64
19/08/13 ,   60.40 ,   61.30 ,   63.20 ,   60.00 ,   62.80 ,        833 ,     27
16/08/13 ,   63.20 ,   63.20 ,   65.30 ,   61.40 ,   62.40 ,       1275 ,     38
15/08/13 ,   61.50 ,   62.20 ,   62.50 ,   61.20 ,   62.40 ,        967 ,     20
14/08/13 ,   62.40 ,   62.80 ,   63.60 ,   62.00 ,   63.60 ,        624 ,     22
13/08/13 ,   62.20 ,   64.00 ,   65.30 ,   62.20 ,   65.20 ,        834 ,     28
12/08/13 ,   63.10 ,   62.00 ,   63.10 ,   59.50 ,   62.00 ,        625 ,     22
09/08/13 ,   60.00 ,   58.30 ,   63.10 ,   56.10 ,   56.30 ,       1729 ,     50
08/08/13 ,   57.60 ,   58.20 ,   60.80 ,   56.50 ,   56.50 ,        575 ,     19
07/08/13 ,   57.90 ,   59.30 ,   63.20 ,   57.50 ,   59.20 ,        710 ,     24
06/08/13 ,   59.20 ,   60.20 ,   63.00 ,   59.20 ,   63.00 ,        746 ,     31
05/08/13 ,   64.00 ,   64.50 ,   65.30 ,   63.60 ,   64.20 ,        748 ,     16
02/08/13 ,   64.60 ,   66.30 ,   67.90 ,   64.60 ,   67.90 ,       1530 ,     36
01/08/13 ,   67.50 ,   66.50 ,   68.60 ,   62.00 ,   62.00 ,       3296 ,     55
31/07/13 ,   61.30 ,   62.40 ,   65.30 ,   59.50 ,   63.20 ,       2962 ,     57
30/07/13 ,   62.80 ,   62.80 ,   66.10 ,   52.20 ,   52.20 ,       5338 ,    131
29/07/13 ,   53.30 ,   51.10 ,   53.80 ,   48.40 ,   49.20 ,       1188 ,     34
26/07/13 ,   48.00 ,   48.70 ,   50.60 ,   47.50 ,   48.80 ,        881 ,     31
25/07/13 ,   48.00 ,   47.10 ,   49.00 ,   44.70 ,   49.00 ,        661 ,     24
24/07/13 ,   49.10 ,   49.30 ,   50.60 ,   48.20 ,   49.00 ,       1102 ,     34
23/07/13 ,   49.30 ,   50.10 ,   51.30 ,   49.30 ,   51.30 ,        305 ,     11
22/07/13 ,   51.30 ,   50.60 ,   53.00 ,   49.00 ,   50.90 ,        735 ,     18
19/07/13 ,   50.80 ,   50.10 ,   50.80 ,   48.60 ,   50.20 ,        551 ,     10
18/07/13 ,   49.30 ,   49.30 ,   50.80 ,   44.90 ,   44.90 ,       1724 ,     35
17/07/13 ,   45.80 ,   47.60 ,   51.00 ,   45.40 ,   49.90 ,       3300 ,     78
16/07/13 ,   49.60 ,   49.50 ,   53.90 ,   48.90 ,   53.90 ,       1885 ,     27
15/07/13 ,   50.90 ,   49.70 ,   56.20 ,   48.20 ,   48.90 ,       3767 ,     92
12/07/13 ,   51.70 ,   54.80 ,   57.00 ,   51.50 ,   55.60 ,       1493 ,     38
11/07/13 ,   55.90 ,   56.40 ,   58.70 ,   55.30 ,   57.50 ,        820 ,     38
10/07/13 ,   57.80 ,   59.00 ,   59.60 ,   57.30 ,   59.60 ,        355 ,     10
08/07/13 ,   57.80 ,   59.20 ,   60.80 ,   57.80 ,   59.80 ,        195 ,     15
05/07/13 ,   59.80 ,   57.80 ,   59.80 ,   55.50 ,   59.40 ,       1322 ,     45
04/07/13 ,   58.90 ,   59.90 ,   61.20 ,   57.30 ,   57.30 ,        330 ,     12
03/07/13 ,   57.10 ,   58.30 ,   61.20 ,   57.10 ,   58.60 ,        906 ,     40
02/07/13 ,   58.30 ,   59.60 ,   61.20 ,   57.90 ,   59.30 ,        955 ,     26
01/07/13 ,   59.30 ,   58.70 ,   59.90 ,   57.10 ,   57.20 ,        686 ,     14
28/06/13 ,   60.50 ,   60.80 ,   62.00 ,   60.40 ,   62.00 ,        110 ,      4
27/06/13 ,   61.20 ,   61.60 ,   63.50 ,   60.50 ,   61.20 ,        220 ,     11
26/06/13 ,   61.20 ,   61.20 ,   62.70 ,   59.60 ,   60.90 ,        171 ,      8
25/06/13 ,   61.20 ,   59.60 ,   62.00 ,   57.90 ,   58.30 ,        403 ,     15
24/06/13 ,   57.90 ,   59.90 ,   62.70 ,   57.10 ,   59.40 ,        599 ,     31
21/06/13 ,   58.30 ,   57.90 ,   58.70 ,   56.30 ,   57.10 ,        416 ,     18
20/06/13 ,   55.20 ,   55.60 ,   56.50 ,   54.70 ,   55.70 ,        575 ,     15
19/06/13 ,   55.70 ,   58.30 ,   62.00 ,   55.70 ,   57.40 ,       1582 ,     64
18/06/13 ,   57.10 ,   57.40 ,   60.40 ,   57.10 ,   57.70 ,       3152 ,     59
17/06/13 ,   57.70 ,   60.20 ,   65.30 ,   57.70 ,   63.00 ,       2607 ,     72
14/06/13 ,   64.00 ,   64.30 ,   66.10 ,   63.40 ,   66.10 ,       1973 ,     28
13/06/13 ,   65.30 ,   66.10 ,   66.80 ,   64.10 ,   66.80 ,        220 ,     12
12/06/13 ,   62.30 ,   64.00 ,   65.30 ,   62.30 ,   65.30 ,       1065 ,     36
11/06/13 ,   66.30 ,   64.40 ,   67.70 ,   63.60 ,   66.50 ,       1862 ,     49
10/06/13 ,   67.40 ,   70.70 ,   73.50 ,   67.40 ,   71.90 ,        452 ,     22
07/06/13 ,   69.40 ,   68.90 ,   71.50 ,   66.50 ,   71.00 ,        587 ,     17
06/06/13 ,   69.80 ,   70.70 ,   72.30 ,   69.40 ,   72.30 ,        195 ,     16
05/06/13 ,   72.70 ,   69.10 ,   73.30 ,   63.60 ,   63.60 ,       1752 ,     49
04/06/13 ,   62.40 ,   63.20 ,   66.10 ,   59.80 ,   66.10 ,       1753 ,     46
03/06/13 ,   65.90 ,   66.70 ,   70.20 ,   65.70 ,   67.70 ,       1359 ,     39
31/05/13 ,   69.40 ,   70.30 ,   72.10 ,   69.40 ,   72.10 ,        294 ,     10
29/05/13 ,   73.20 ,   72.50 ,   73.30 ,   71.90 ,   71.90 ,        587 ,     15
28/05/13 ,   71.90 ,   72.90 ,   75.30 ,   71.50 ,   71.50 ,        943 ,     18
27/05/13 ,   71.80 ,   72.30 ,   74.30 ,   71.60 ,   72.90 ,        747 ,     26
24/05/13 ,   72.90 ,   72.70 ,   73.50 ,   71.90 ,   72.30 ,        465 ,     16
23/05/13 ,   72.30 ,   71.10 ,   73.10 ,   70.70 ,   72.30 ,        881 ,     23
22/05/13 ,   71.20 ,   71.90 ,   73.10 ,   71.10 ,   71.90 ,        441 ,     11
21/05/13 ,   72.70 ,   73.20 ,   74.30 ,   69.80 ,   70.20 ,       1213 ,     34
20/05/13 ,   70.00 ,   70.10 ,   71.90 ,   69.40 ,   70.20 ,        575 ,     14
17/05/13 ,   70.10 ,   68.80 ,   72.40 ,   65.30 ,   70.70 ,       1360 ,     35
16/05/13 ,   71.10 ,   72.00 ,   73.90 ,   69.40 ,   72.70 ,        808 ,     26
15/05/13 ,   73.50 ,   73.50 ,   75.10 ,   72.70 ,   73.10 ,       3199 ,     78
14/05/13 ,   77.60 ,   76.80 ,   77.60 ,   75.70 ,   76.80 ,       1542 ,     33
13/05/13 ,   77.50 ,   76.60 ,   77.50 ,   75.50 ,   76.30 ,        636 ,     28
10/05/13 ,   77.50 ,   75.40 ,   77.50 ,   73.50 ,   77.20 ,       2218 ,     53
09/05/13 ,   77.20 ,   78.40 ,   80.80 ,   77.20 ,   78.00 ,        624 ,     19
08/05/13 ,   78.00 ,   78.10 ,   78.40 ,   77.50 ,   77.50 ,        257 ,     12
07/05/13 ,   77.40 ,   77.80 ,   79.50 ,   77.40 ,   77.90 ,        783 ,     30
06/05/13 ,   79.10 ,   77.70 ,   80.40 ,   76.80 ,   78.40 ,       1199 ,     42
03/05/13 ,   77.60 ,   77.90 ,   79.70 ,   77.60 ,   77.60 ,        477 ,     21
02/05/13 ,   77.60 ,   78.10 ,   80.50 ,   77.20 ,   80.40 ,        563 ,     20
30/04/13 ,   78.10 ,   78.20 ,   80.30 ,   77.60 ,   77.80 ,        980 ,     31
29/04/13 ,   78.40 ,   79.10 ,   82.20 ,   78.40 ,   81.40 ,        833 ,     29
26/04/13 ,   81.40 ,   80.40 ,   81.70 ,   79.20 ,   80.00 ,        294 ,     11
25/04/13 ,   80.50 ,   81.00 ,   83.30 ,   80.20 ,   82.10 ,        956 ,     26
24/04/13 ,   82.50 ,   82.80 ,   84.49 ,   81.80 ,   83.69 ,       1359 ,     33
23/04/13 ,   84.89 ,   84.09 ,   86.09 ,   83.00 ,   83.30 ,        918 ,     45
22/04/13 ,   83.30 ,   83.10 ,   85.69 ,   80.40 ,   82.40 ,        967 ,     35
19/04/13 ,   83.69 ,   86.89 ,   89.59 ,   81.80 ,   85.69 ,       3235 ,     64
18/04/13 ,   84.89 ,   83.59 ,   85.89 ,   80.00 ,   81.20 ,       2780 ,     56
17/04/13 ,   80.00 ,   80.10 ,   81.70 ,   78.90 ,   81.30 ,        576 ,     20
16/04/13 ,   80.10 ,   81.30 ,   82.50 ,   80.10 ,   81.40 ,        992 ,     26
15/04/13 ,   81.00 ,   81.30 ,   82.20 ,   80.00 ,   80.00 ,       1532 ,     39
12/04/13 ,   79.60 ,   79.90 ,   82.40 ,   79.60 ,   80.80 ,        441 ,     10
11/04/13 ,   80.90 ,   81.80 ,   82.80 ,   80.80 ,   81.20 ,       1872 ,     39
10/04/13 ,   79.30 ,   79.00 ,   80.50 ,   76.80 ,   77.20 ,       1347 ,     61
09/04/13 ,   77.40 ,   78.10 ,   79.10 ,   77.00 ,   77.10 ,        612 ,     29
08/04/13 ,   77.10 ,   77.50 ,   80.00 ,   76.60 ,   76.60 ,        979 ,     35
05/04/13 ,   76.50 ,   76.30 ,   77.60 ,   75.10 ,   77.60 ,        697 ,     27
04/04/13 ,   78.70 ,   79.90 ,   80.80 ,   78.00 ,   79.60 ,       1286 ,     24
03/04/13 ,   79.60 ,   80.10 ,   81.70 ,   77.60 ,   80.40 ,       3334 ,     73
02/04/13 ,   77.80 ,   78.80 ,   80.00 ,   77.80 ,   79.20 ,        771 ,     29
01/04/13 ,   78.70 ,   81.20 ,   83.99 ,   77.60 ,   78.90 ,       4386 ,     96
28/03/13 ,   76.80 ,   75.80 ,   79.30 ,   73.50 ,   73.90 ,       1348 ,     42
27/03/13 ,   73.90 ,   74.10 ,   74.70 ,   73.90 ,   74.70 ,        441 ,     11
26/03/13 ,   73.40 ,   74.10 ,   76.40 ,   73.40 ,   75.10 ,       1641 ,     52
25/03/13 ,   75.90 ,   75.50 ,   77.10 ,   75.10 ,   75.20 ,        956 ,     21
22/03/13 ,   76.40 ,   77.30 ,   78.40 ,   76.40 ,   77.70 ,       1016 ,     24
21/03/13 ,   77.80 ,   77.90 ,   79.60 ,   76.90 ,   78.40 ,        710 ,     23
20/03/13 ,   78.80 ,   78.90 ,   79.80 ,   78.50 ,   78.80 ,        648 ,     15
19/03/13 ,   79.10 ,   79.30 ,   79.60 ,   78.60 ,   79.50 ,        844 ,     23
18/03/13 ,   78.40 ,   79.00 ,   80.50 ,   78.00 ,   78.40 ,       1041 ,     23
15/03/13 ,   78.50 ,   79.70 ,   81.50 ,   77.60 ,   77.70 ,        538 ,     20
14/03/13 ,   78.40 ,   78.10 ,   79.20 ,   78.00 ,   78.00 ,        367 ,     14
13/03/13 ,   78.10 ,   78.40 ,   80.00 ,   78.00 ,   79.60 ,        551 ,     13
12/03/13 ,   79.50 ,   80.00 ,   82.20 ,   78.80 ,   81.70 ,       1286 ,     29
11/03/13 ,   81.40 ,   81.30 ,   83.30 ,   77.70 ,   77.70 ,       4500 ,     91
08/03/13 ,   76.50 ,   76.90 ,   78.40 ,   75.10 ,   75.90 ,       2422 ,     58
07/03/13 ,   75.50 ,   74.90 ,   76.40 ,   72.70 ,   73.30 ,       2463 ,     41
06/03/13 ,   73.50 ,   73.50 ,   76.40 ,   72.90 ,   73.50 ,       1225 ,     40
05/03/13 ,   73.80 ,   74.60 ,   78.40 ,   73.40 ,   74.20 ,       2719 ,     56
04/03/13 ,   75.10 ,   73.90 ,   76.30 ,   72.70 ,   73.10 ,       2035 ,     49
01/03/13 ,   74.60 ,   73.90 ,   75.50 ,   72.30 ,   74.30 ,       1385 ,     45
28/02/13 ,   74.20 ,   74.30 ,   77.60 ,   73.50 ,   73.50 ,       2216 ,     46
27/02/13 ,   78.00 ,   77.00 ,   78.40 ,   74.40 ,   74.40 ,       1359 ,     50
26/02/13 ,   75.20 ,   73.10 ,   75.20 ,   71.50 ,   72.40 ,       1544 ,     42
25/02/13 ,   72.40 ,   72.70 ,   73.90 ,   72.10 ,   73.90 ,        931 ,     24
22/02/13 ,   73.10 ,   74.90 ,   77.60 ,   73.10 ,   74.30 ,       2193 ,     60
21/02/13 ,   73.70 ,   74.30 ,   75.90 ,   72.40 ,   75.90 ,       2963 ,     61
20/02/13 ,   75.90 ,   77.00 ,   80.00 ,   74.70 ,   79.50 ,       2963 ,     73
19/02/13 ,   80.40 ,   80.10 ,   81.70 ,   78.50 ,   80.00 ,       1726 ,     56
18/02/13 ,   78.70 ,   80.40 ,   83.30 ,   78.70 ,   80.90 ,       1702 ,     50
15/02/13 ,   82.20 ,   82.80 ,   84.89 ,   81.70 ,   83.39 ,       1665 ,     59
14/02/13 ,   84.69 ,   80.80 ,   84.69 ,   76.50 ,   81.80 ,       2560 ,     85
13/02/13 ,   81.80 ,   82.50 ,   83.39 ,   81.70 ,   83.30 ,        599 ,     20
08/02/13 ,   83.30 ,   84.49 ,   86.59 ,   83.30 ,   84.59 ,       2204 ,     79
07/02/13 ,   83.30 ,   85.19 ,   88.09 ,   82.60 ,   83.39 ,       3762 ,     98
06/02/13 ,   82.10 ,   84.29 ,   87.79 ,   81.10 ,   83.30 ,       6813 ,    188
05/02/13 ,   80.40 ,   80.10 ,   81.50 ,   78.80 ,   80.40 ,       1788 ,     52
04/02/13 ,   80.10 ,   81.30 ,   83.30 ,   78.70 ,   78.80 ,       3041 ,     76
01/02/13 ,   78.70 ,   78.50 ,   79.20 ,   75.90 ,   77.60 ,       2499 ,     59
31/01/13 ,   75.10 ,   75.90 ,   77.60 ,   74.70 ,   74.90 ,       1323 ,     38
30/01/13 ,   75.00 ,   75.60 ,   77.20 ,   75.00 ,   75.50 ,        698 ,     21
29/01/13 ,   76.30 ,   75.00 ,   77.60 ,   74.30 ,   74.30 ,       1825 ,     36
28/01/13 ,   75.10 ,   76.40 ,   78.40 ,   75.10 ,   77.60 ,        746 ,     35
24/01/13 ,   78.80 ,   76.10 ,   79.10 ,   75.10 ,   75.90 ,       2874 ,     68
23/01/13 ,   77.60 ,   77.20 ,   78.80 ,   76.10 ,   76.50 ,       1162 ,     53
22/01/13 ,   76.90 ,   77.70 ,   78.60 ,   76.90 ,   77.10 ,        673 ,     21
21/01/13 ,   77.10 ,   77.70 ,   79.30 ,   77.10 ,   78.50 ,        600 ,     27
18/01/13 ,   78.70 ,   79.70 ,   80.60 ,   78.40 ,   79.90 ,        710 ,     25
17/01/13 ,   77.70 ,   77.70 ,   78.80 ,   77.30 ,   77.80 ,        611 ,     23
16/01/13 ,   79.20 ,   78.70 ,   80.00 ,   77.60 ,   77.60 ,        391 ,     15
15/01/13 ,   79.20 ,   78.40 ,   79.20 ,   77.30 ,   78.50 ,        306 ,     14
14/01/13 ,   78.50 ,   78.20 ,   80.00 ,   77.30 ,   77.60 ,       1163 ,     27
11/01/13 ,   78.80 ,   77.40 ,   78.80 ,   76.90 ,   78.80 ,        465 ,     12
10/01/13 ,   79.20 ,   77.90 ,   80.30 ,   76.80 ,   80.00 ,       2143 ,     32
09/01/13 ,   80.20 ,   80.00 ,   85.49 ,   79.40 ,   85.49 ,       1923 ,     34
08/01/13 ,   84.89 ,   80.10 ,   84.89 ,   77.20 ,   78.00 ,       1077 ,     33
07/01/13 ,   76.90 ,   78.00 ,   79.30 ,   76.90 ,   79.30 ,       1187 ,     44
04/01/13 ,   80.10 ,   80.90 ,   82.60 ,   80.00 ,   80.00 ,       1336 ,     26
03/01/13 ,   79.30 ,   79.90 ,   80.80 ,   78.80 ,   80.80 ,       1396 ,     27
02/01/13 ,   80.80 ,   81.70 ,   83.79 ,   80.30 ,   83.69 ,        942 ,     36
28/12/12 ,   83.20 ,   82.20 ,   84.89 ,   80.80 ,   84.49 ,       2021 ,     47
27/12/12 ,   82.50 ,   83.00 ,   85.69 ,   82.00 ,   82.10 ,        931 ,     18
26/12/12 ,   82.00 ,   81.90 ,   83.79 ,   80.00 ,   82.00 ,       1873 ,     45
21/12/12 ,   81.90 ,   84.09 ,   88.99 ,   81.70 ,   86.09 ,       1322 ,     46
20/12/12 ,   88.19 ,   90.99 ,   96.29 ,   85.69 ,   89.69 ,       7095 ,    175
19/12/12 ,   89.69 ,   88.19 ,   89.79 ,   82.60 ,   82.60 ,       8805 ,    163
18/12/12 ,   82.50 ,   82.40 ,   85.29 ,   77.90 ,   77.90 ,       8485 ,    161
17/12/12 ,   77.70 ,   75.90 ,   77.70 ,   73.90 ,   73.90 ,       1041 ,     26
14/12/12 ,   74.40 ,   74.70 ,   75.90 ,   74.30 ,   74.80 ,       1005 ,     29
13/12/12 ,   74.90 ,   75.50 ,   76.60 ,   74.70 ,   74.70 ,        404 ,      9
12/12/12 ,   74.60 ,   76.40 ,   77.50 ,   74.60 ,   77.50 ,        367 ,     15
11/12/12 ,   78.30 ,   76.60 ,   78.30 ,   75.60 ,   76.90 ,        416 ,     18
10/12/12 ,   78.40 ,   78.00 ,   79.20 ,   75.80 ,   77.60 ,        808 ,     33
07/12/12 ,   77.10 ,   77.30 ,   78.10 ,   74.90 ,   78.10 ,        220 ,     13
06/12/12 ,   76.80 ,   77.30 ,   78.80 ,   76.40 ,   76.50 ,        563 ,     19
05/12/12 ,   75.60 ,   75.50 ,   77.60 ,   73.90 ,   73.90 ,        367 ,     20
04/12/12 ,   74.70 ,   74.80 ,   75.90 ,   73.90 ,   75.90 ,       1078 ,     35
03/12/12 ,   76.60 ,   77.00 ,   77.60 ,   76.60 ,   77.60 ,        440 ,      6
30/11/12 ,   77.80 ,   77.40 ,   78.30 ,   76.50 ,   77.30 ,        722 ,     32
29/11/12 ,   76.80 ,   75.40 ,   76.80 ,   74.90 ,   75.60 ,        575 ,     16
28/11/12 ,   74.70 ,   75.00 ,   76.90 ,   73.50 ,   76.90 ,        637 ,     22
27/11/12 ,   78.30 ,   77.80 ,   78.80 ,   77.20 ,   77.70 ,        661 ,     25
26/11/12 ,   77.60 ,   78.30 ,   80.10 ,   77.60 ,   80.10 ,       1004 ,     34
23/11/12 ,   80.30 ,   80.70 ,   82.90 ,   80.00 ,   81.70 ,        428 ,     15
22/11/12 ,   81.30 ,   80.30 ,   81.70 ,   79.20 ,   79.70 ,        968 ,     39
21/11/12 ,   80.80 ,   80.80 ,   82.90 ,   79.30 ,   81.20 ,       1127 ,     37
19/11/12 ,   79.60 ,   81.30 ,   83.20 ,   78.40 ,   81.20 ,       1030 ,     31
16/11/12 ,   76.70 ,   76.90 ,   79.20 ,   75.80 ,   78.40 ,        770 ,     18
14/11/12 ,   78.10 ,   78.30 ,   81.20 ,   77.60 ,   79.70 ,       1126 ,     19
13/11/12 ,   79.70 ,   78.80 ,   79.70 ,   76.80 ,   78.90 ,        465 ,     15
12/11/12 ,   78.40 ,   78.30 ,   79.20 ,   76.40 ,   77.70 ,       1273 ,     32
09/11/12 ,   74.40 ,   76.10 ,   77.60 ,   74.40 ,   77.60 ,       1347 ,     29
08/11/12 ,   77.40 ,   76.10 ,   77.40 ,   74.70 ,   76.40 ,        697 ,     23
07/11/12 ,   75.90 ,   76.70 ,   78.50 ,   74.70 ,   77.70 ,       1138 ,     39
06/11/12 ,   78.80 ,   79.80 ,   81.70 ,   78.20 ,   81.70 ,        747 ,     26
05/11/12 ,   80.40 ,   80.50 ,   81.70 ,   80.00 ,   81.70 ,        343 ,     14
01/11/12 ,   81.70 ,   81.30 ,   82.40 ,   80.10 ,   82.40 ,       1091 ,     33
31/10/12 ,   79.60 ,   81.90 ,   84.09 ,   79.30 ,   82.20 ,       3637 ,     89
30/10/12 ,   80.80 ,   78.00 ,   80.80 ,   72.90 ,   73.40 ,       1909 ,     53
29/10/12 ,   73.10 ,   74.70 ,   77.60 ,   71.90 ,   75.50 ,       1396 ,     36
26/10/12 ,   75.50 ,   76.20 ,   79.30 ,   74.30 ,   77.70 ,       1261 ,     41
25/10/12 ,   77.60 ,   79.20 ,   81.90 ,   77.50 ,   81.40 ,       2302 ,     46
24/10/12 ,   81.10 ,   81.80 ,   83.89 ,   80.40 ,   83.30 ,       1639 ,     53
23/10/12 ,   83.39 ,   84.59 ,   86.39 ,   82.50 ,   83.39 ,       1886 ,     57
22/10/12 ,   82.30 ,   82.80 ,   84.49 ,   81.20 ,   81.20 ,       1396 ,     45
19/10/12 ,   79.20 ,   80.10 ,   83.39 ,   76.80 ,   81.90 ,       2758 ,     48
18/10/12 ,   82.50 ,   82.70 ,   85.29 ,   81.50 ,   84.59 ,       1727 ,     42
17/10/12 ,   85.69 ,   87.99 ,   90.99 ,   85.69 ,   89.79 ,       3806 ,     90
16/10/12 ,   92.19 ,   91.99 ,   95.39 ,   88.19 ,   93.29 ,       4888 ,    104
15/10/12 ,   89.99 ,   93.29 ,   97.89 ,   85.49 ,   85.49 ,       7418 ,    191
11/10/12 ,   84.59 ,   83.89 ,   90.69 ,   76.90 ,   76.90 ,       5587 ,    134
10/10/12 ,   77.30 ,   76.80 ,   77.40 ,   75.10 ,   76.40 ,       1480 ,     35
09/10/12 ,   75.80 ,   75.30 ,   76.60 ,   73.80 ,   73.80 ,       1017 ,     22
08/10/12 ,   73.50 ,   73.50 ,   74.20 ,   72.30 ,   73.40 ,       1310 ,     32
05/10/12 ,   73.50 ,   74.30 ,   75.80 ,   72.90 ,   74.60 ,        992 ,     26
04/10/12 ,   73.50 ,   73.90 ,   74.70 ,   73.50 ,   73.50 ,        906 ,     32
03/10/12 ,   74.30 ,   74.60 ,   75.80 ,   73.30 ,   74.30 ,       1776 ,     44
02/10/12 ,   74.30 ,   74.90 ,   76.60 ,   71.50 ,   72.10 ,       4853 ,     85
01/10/12 ,   71.40 ,   72.40 ,   75.00 ,   71.10 ,   72.70 ,       1163 ,     37
28/09/12 ,   73.40 ,   74.00 ,   75.10 ,   71.50 ,   71.50 ,       3701 ,     92
27/09/12 ,   72.50 ,   70.10 ,   73.40 ,   66.90 ,   66.90 ,       4227 ,     93
26/09/12 ,   66.90 ,   66.50 ,   66.90 ,   65.80 ,   66.70 ,        354 ,     14
25/09/12 ,   66.80 ,   66.50 ,   66.90 ,   65.90 ,   66.90 ,        428 ,     16
24/09/12 ,   65.80 ,   66.20 ,   67.10 ,   64.90 ,   66.90 ,       2695 ,     53
21/09/12 ,   64.90 ,   65.10 ,   66.50 ,   62.90 ,   64.00 ,       2215 ,     41
20/09/12 ,   63.20 ,   63.40 ,   63.60 ,   63.20 ,   63.40 ,         98 ,      5
19/09/12 ,   63.20 ,   63.60 ,   64.90 ,   63.10 ,   63.80 ,       1175 ,     26
18/09/12 ,   63.70 ,   64.20 ,   65.10 ,   63.60 ,   65.00 ,        833 ,     20
17/09/12 ,   64.90 ,   65.30 ,   66.00 ,   64.90 ,   65.50 ,       1090 ,     13
14/09/12 ,   64.50 ,   66.10 ,   67.80 ,   64.50 ,   65.70 ,       1260 ,     26
13/09/12 ,   66.10 ,   65.20 ,   67.40 ,   64.00 ,   65.40 ,       1701 ,     42
12/09/12 ,   65.70 ,   66.40 ,   69.40 ,   65.20 ,   67.20 ,       2828 ,     52
11/09/12 ,   65.40 ,   65.40 ,   67.40 ,   63.80 ,   63.80 ,       2510 ,     63
10/09/12 ,   63.60 ,   64.50 ,   67.10 ,   63.60 ,   67.10 ,        208 ,      5
06/09/12 ,   65.70 ,   65.30 ,   67.80 ,   62.50 ,   64.60 ,       1090 ,     33
05/09/12 ,   64.00 ,   62.80 ,   64.30 ,   61.40 ,   61.50 ,        649 ,     25
04/09/12 ,   62.00 ,   63.10 ,   64.00 ,   62.00 ,   64.00 ,       1004 ,     23
03/09/12 ,   63.60 ,   62.90 ,   63.60 ,   62.00 ,   62.80 ,        821 ,     26
31/08/12 ,   62.80 ,   65.30 ,   69.70 ,   62.80 ,   68.30 ,       4091 ,     72
30/08/12 ,   66.50 ,   67.70 ,   71.10 ,   66.20 ,   69.40 ,        587 ,     24
29/08/12 ,   69.40 ,   72.30 ,   74.30 ,   69.40 ,   74.20 ,       1395 ,     45
28/08/12 ,   73.40 ,   73.90 ,   76.70 ,   67.80 ,   69.40 ,       5376 ,    102
27/08/12 ,   68.20 ,   65.50 ,   68.20 ,   60.70 ,   62.80 ,       4297 ,     84
24/08/12 ,   61.20 ,   60.40 ,   61.20 ,   59.50 ,   59.90 ,        783 ,     12
23/08/12 ,   60.80 ,   62.10 ,   63.20 ,   59.60 ,   60.60 ,       1286 ,     32
22/08/12 ,   60.80 ,   59.80 ,   60.80 ,   58.90 ,   59.60 ,        391 ,     14
21/08/12 ,   60.80 ,   60.50 ,   62.00 ,   59.60 ,   62.00 ,        661 ,     23
20/08/12 ,   60.30 ,   60.80 ,   63.10 ,   59.80 ,   60.40 ,        917 ,     34
17/08/12 ,   61.70 ,   61.20 ,   62.40 ,   59.60 ,   60.50 ,       1395 ,     38
16/08/12 ,   61.00 ,   60.80 ,   61.50 ,   60.00 ,   60.60 ,        600 ,     19
15/08/12 ,   62.00 ,   60.60 ,   62.00 ,   59.20 ,   60.00 ,        906 ,     17
14/08/12 ,   60.60 ,   60.50 ,   61.20 ,   59.60 ,   59.90 ,       1114 ,     32
13/08/12 ,   60.90 ,   60.40 ,   62.00 ,   59.20 ,   60.60 ,       1102 ,     36
10/08/12 ,   60.60 ,   61.10 ,   62.20 ,   59.70 ,   61.40 ,        538 ,     19
09/08/12 ,   63.20 ,   61.60 ,   63.20 ,   61.20 ,   61.60 ,        808 ,     20
08/08/12 ,   62.90 ,   62.90 ,   63.60 ,   61.80 ,   62.80 ,        196 ,     10
07/08/12 ,   61.60 ,   62.40 ,   63.60 ,   61.60 ,   62.60 ,        759 ,     27
06/08/12 ,   62.60 ,   62.60 ,   64.30 ,   61.60 ,   62.90 ,        600 ,     21
03/08/12 ,   63.20 ,   63.80 ,   64.40 ,   61.60 ,   61.60 ,       1041 ,     18
02/08/12 ,   63.10 ,   62.60 ,   63.40 ,   61.60 ,   62.90 ,        906 ,     19
01/08/12 ,   64.20 ,   64.20 ,   65.80 ,   62.50 ,   62.50 ,       1348 ,     37
31/07/12 ,   65.90 ,   65.10 ,   66.40 ,   63.00 ,   64.40 ,       1395 ,     43
30/07/12 ,   64.30 ,   63.20 ,   64.90 ,   60.40 ,   60.40 ,       1520 ,     52
27/07/12 ,   62.80 ,   64.50 ,   68.20 ,   61.20 ,   67.70 ,       3274 ,     75
26/07/12 ,   66.10 ,   63.20 ,   66.10 ,   58.30 ,   59.20 ,       2926 ,     72
25/07/12 ,   57.00 ,   56.10 ,   58.30 ,   55.50 ,   55.90 ,        514 ,     18
24/07/12 ,   57.00 ,   57.60 ,   59.00 ,   56.40 ,   57.40 ,       1054 ,     45
23/07/12 ,   57.40 ,   56.60 ,   58.60 ,   55.50 ,   58.30 ,       1212 ,     31
20/07/12 ,   58.30 ,   58.10 ,   59.50 ,   57.50 ,   58.00 ,        441 ,     18
19/07/12 ,   58.00 ,   57.70 ,   60.50 ,   55.60 ,   60.50 ,       5905 ,    146
18/07/12 ,   61.20 ,   60.80 ,   62.00 ,   59.60 ,   62.00 ,       3418 ,     68
17/07/12 ,   62.60 ,   64.20 ,   66.10 ,   62.60 ,   66.10 ,       3003 ,     60
16/07/12 ,   65.80 ,   65.70 ,   66.60 ,   65.30 ,   66.60 ,        600 ,     25
13/07/12 ,   66.90 ,   67.40 ,   68.20 ,   66.50 ,   67.20 ,        293 ,     10
12/07/12 ,   66.80 ,   67.40 ,   68.00 ,   66.50 ,   67.80 ,        403 ,     13
11/07/12 ,   67.80 ,   67.30 ,   68.20 ,   66.90 ,   68.10 ,        391 ,     13
10/07/12 ,   66.10 ,   66.30 ,   67.00 ,   66.10 ,   66.40 ,        502 ,     20
06/07/12 ,   66.00 ,   67.70 ,   69.40 ,   66.00 ,   66.10 ,       1677 ,     56
05/07/12 ,   66.50 ,   67.10 ,   69.20 ,   66.10 ,   67.00 ,        355 ,     22
04/07/12 ,   68.50 ,   68.00 ,   69.00 ,   66.10 ,   69.00 ,        477 ,     21
03/07/12 ,   68.20 ,   67.30 ,   68.50 ,   65.50 ,   66.10 ,       1334 ,     42
02/07/12 ,   66.80 ,   67.40 ,   71.00 ,   66.80 ,   69.40 ,        514 ,     17
29/06/12 ,   70.00 ,   69.90 ,   70.70 ,   68.50 ,   70.70 ,        269 ,     10
28/06/12 ,   67.80 ,   66.60 ,   70.90 ,   64.00 ,   67.40 ,       2548 ,     73
27/06/12 ,   69.40 ,   68.40 ,   69.80 ,   66.90 ,   69.80 ,        869 ,     29
26/06/12 ,   70.00 ,   71.10 ,   73.40 ,   70.00 ,   70.50 ,        868 ,     26
25/06/12 ,   70.50 ,   70.70 ,   71.10 ,   69.70 ,   69.70 ,        379 ,      7
22/06/12 ,   75.10 ,   74.70 ,   76.70 ,   73.50 ,   74.30 ,        490 ,     18
21/06/12 ,   73.20 ,   73.70 ,   75.10 ,   72.30 ,   73.50 ,        698 ,     31
20/06/12 ,   71.70 ,   72.30 ,   73.50 ,   71.10 ,   73.50 ,        465 ,     19
19/06/12 ,   72.60 ,   72.10 ,   76.80 ,   66.50 ,   69.80 ,       2057 ,     42
14/06/12 ,   71.90 ,   71.60 ,   71.90 ,   70.70 ,   71.60 ,        404 ,     10
13/06/12 ,   72.30 ,   72.50 ,   74.30 ,   70.20 ,   71.50 ,       1616 ,     39
12/06/12 ,   72.70 ,   72.30 ,   72.70 ,   71.10 ,   72.60 ,       1113 ,     40
11/06/12 ,   71.10 ,   71.90 ,   73.30 ,   70.20 ,   72.80 ,       1211 ,     26
08/06/12 ,   72.80 ,   71.50 ,   73.30 ,   67.10 ,   69.40 ,       1578 ,     40
06/06/12 ,   71.90 ,   70.60 ,   72.70 ,   67.80 ,   69.80 ,       1615 ,     36
05/06/12 ,   71.10 ,   70.50 ,   71.50 ,   69.00 ,   70.70 ,       1126 ,     33
04/06/12 ,   70.70 ,   71.30 ,   72.30 ,   69.00 ,   71.30 ,        710 ,     23
01/06/12 ,   69.80 ,   71.10 ,   75.00 ,   68.60 ,   75.00 ,       1260 ,     36
31/05/12 ,   72.00 ,   71.20 ,   72.90 ,   70.00 ,   72.90 ,        587 ,     25
30/05/12 ,   72.50 ,   72.30 ,   73.50 ,   70.70 ,   73.50 ,       1899 ,     52
29/05/12 ,   73.90 ,   74.50 ,   76.70 ,   73.30 ,   76.60 ,        992 ,     40
28/05/12 ,   74.50 ,   74.00 ,   75.60 ,   71.70 ,   73.00 ,       1544 ,     53
25/05/12 ,   70.70 ,   69.50 ,   74.80 ,   64.40 ,   65.30 ,       4315 ,    113
24/05/12 ,   66.30 ,   66.80 ,   69.80 ,   65.30 ,   69.80 ,       2889 ,     64
23/05/12 ,   66.90 ,   67.10 ,   73.50 ,   64.40 ,   73.50 ,       9077 ,    219
22/05/12 ,   72.60 ,   75.60 ,   79.90 ,   72.30 ,   78.40 ,       4585 ,    126
21/05/12 ,   77.60 ,   77.90 ,   79.10 ,   77.20 ,   78.20 ,       2657 ,     55
18/05/12 ,   78.50 ,   76.90 ,   79.10 ,   74.30 ,   75.10 ,       1199 ,     43
17/05/12 ,   73.90 ,   76.90 ,   83.20 ,   72.30 ,   80.00 ,       7104 ,    163
16/05/12 ,   79.60 ,   83.20 ,   89.79 ,   78.80 ,   87.39 ,       5731 ,    165
15/05/12 ,   86.99 ,   88.69 ,   93.29 ,   86.99 ,   90.99 ,       2179 ,     48
14/05/12 ,   90.29 ,   90.39 ,   92.19 ,   86.79 ,   86.79 ,       3490 ,     72
11/05/12 ,   89.69 ,   87.99 ,   89.69 ,   84.89 ,   86.39 ,       2082 ,     51
10/05/12 ,   86.69 ,   86.29 ,   88.99 ,   83.30 ,   88.99 ,       4030 ,    116
09/05/12 ,   88.99 ,   89.99 ,   92.19 ,   85.89 ,   91.39 ,       2635 ,     90
08/05/12 ,   90.79 ,   91.19 ,   93.29 ,   88.59 ,   88.59 ,       2905 ,     88
07/05/12 ,   90.19 ,   90.79 ,   93.39 ,   89.09 ,   91.89 ,       3334 ,     74
04/05/12 ,   91.39 ,   88.49 ,   91.39 ,   83.79 ,   86.59 ,       5720 ,    107
03/05/12 ,   88.19 ,   88.19 ,   90.39 ,   86.09 ,   86.49 ,       3649 ,     65
02/05/12 ,   86.69 ,   86.79 ,   89.29 ,   83.39 ,   84.89 ,       1446 ,     49
30/04/12 ,   84.49 ,   83.99 ,   85.69 ,   81.80 ,   85.69 ,       2866 ,     61
27/04/12 ,   85.69 ,   87.79 ,   92.19 ,   84.09 ,   89.59 ,       3269 ,     70
26/04/12 ,   88.99 ,   87.19 ,   92.39 ,   82.20 ,   85.49 ,      15840 ,    294
25/04/12 ,   89.79 ,   99.09 ,  106.89 ,   89.79 ,  101.89 ,      16110 ,    312
24/04/12 ,  100.19 ,   99.99 ,  101.49 ,   97.79 ,   99.59 ,       1568 ,     56
23/04/12 ,   98.39 ,   98.29 ,  101.19 ,   97.69 ,   99.19 ,       2268 ,     36
20/04/12 ,   99.99 ,  100.59 ,  101.99 ,   99.29 ,  101.49 ,       2621 ,     57
19/04/12 ,   99.29 ,  100.89 ,  103.99 ,   99.29 ,  101.99 ,       4336 ,    101
18/04/12 ,  101.99 ,  100.39 ,  102.79 ,   98.89 ,   99.59 ,       3602 ,     69
17/04/12 ,   98.79 ,   99.49 ,  100.59 ,   98.29 ,   99.29 ,       3663 ,     78
16/04/12 ,  100.39 ,  101.49 ,  105.29 ,   99.49 ,  104.49 ,       7030 ,    105
13/04/12 ,  100.39 ,   99.49 ,  101.89 ,   97.89 ,   98.79 ,       4566 ,     57
12/04/12 ,   97.49 ,   97.39 ,   99.19 ,   95.59 ,   95.69 ,       2204 ,     60
11/04/12 ,   95.49 ,   96.99 ,   99.79 ,   94.99 ,   99.09 ,       3417 ,     74
10/04/12 ,   96.29 ,   98.89 ,  103.79 ,   96.29 ,  100.89 ,       3808 ,     88
09/04/12 ,  102.79 ,  101.29 ,  103.99 ,  100.09 ,  101.99 ,       3479 ,     62
05/04/12 ,  103.99 ,  102.79 ,  105.29 ,  101.59 ,  103.19 ,        955 ,     21
04/04/12 ,  101.09 ,  101.89 ,  104.49 ,  101.09 ,  103.59 ,       2402 ,     42
03/04/12 ,  103.59 ,  103.79 ,  105.99 ,  100.69 ,  100.89 ,       3235 ,     81
02/04/12 ,  102.39 ,  100.69 ,  103.19 ,   97.89 ,  103.19 ,       6563 ,    103
30/03/12 ,  100.69 ,  100.29 ,  102.79 ,   98.89 ,  100.79 ,       1470 ,     50
29/03/12 ,  101.09 ,   99.49 ,  102.79 ,   96.29 ,   98.79 ,       4186 ,     92
28/03/12 ,   95.59 ,   95.79 ,   97.59 ,   94.59 ,   96.29 ,       4056 ,    100
27/03/12 ,   97.89 ,   99.59 ,  103.59 ,   97.89 ,  101.99 ,       8268 ,    129
26/03/12 ,  102.89 ,  104.99 ,  107.69 ,  101.19 ,  106.09 ,       7128 ,    116
23/03/12 ,  105.29 ,  105.49 ,  108.39 ,  104.49 ,  105.79 ,       4311 ,    139
22/03/12 ,  105.19 ,  105.69 ,  107.69 ,  103.99 ,  106.49 ,      10304 ,    115
21/03/12 ,  107.69 ,  107.59 ,  111.39 ,  103.59 ,  103.59 ,      14271 ,    246
20/03/12 ,  103.59 ,  102.79 ,  103.99 ,  101.59 ,  103.99 ,       6405 ,    110
19/03/12 ,  104.49 ,  101.79 ,  105.69 ,   99.59 ,  105.39 ,      13475 ,    275
16/03/12 ,  102.79 ,  100.39 ,  105.29 ,   94.69 ,   96.09 ,      17055 ,    271
15/03/12 ,   93.89 ,   96.99 ,  105.29 ,   93.89 ,  104.89 ,      29825 ,    362
14/03/12 ,  101.99 ,  103.99 ,  109.69 ,  101.19 ,  109.69 ,      14897 ,    202
13/03/12 ,  109.69 ,  111.49 ,  113.89 ,  107.79 ,  109.29 ,       6922 ,    134
12/03/12 ,  111.79 ,  108.79 ,  114.19 ,  101.29 ,  107.69 ,      14532 ,    350
09/03/12 ,  107.69 ,  101.49 ,  108.09 ,   96.69 ,   98.69 ,      14525 ,    228
08/03/12 ,   96.69 ,   97.49 ,   98.79 ,   94.79 ,   96.69 ,       2549 ,     73
07/03/12 ,   95.49 ,   95.49 ,   97.09 ,   92.79 ,   92.79 ,       3014 ,     67
06/03/12 ,   94.39 ,   96.39 ,  101.19 ,   92.59 ,   97.89 ,      14433 ,    222
05/03/12 ,   97.89 ,   93.29 ,   97.89 ,   86.89 ,   86.89 ,       9103 ,    151
02/03/12 ,   89.59 ,   89.99 ,   92.09 ,   88.99 ,   90.49 ,       5437 ,    101
01/03/12 ,   89.49 ,   89.19 ,   92.79 ,   85.69 ,   85.69 ,      16666 ,    242
29/02/12 ,   85.69 ,   85.59 ,   86.49 ,   84.49 ,   84.49 ,       4154 ,     76
28/02/12 ,   84.59 ,   84.59 ,   86.39 ,   84.09 ,   84.89 ,       3616 ,     63
27/02/12 ,   84.09 ,   84.79 ,   86.99 ,   83.69 ,   84.19 ,       8504 ,    122
24/02/12 ,   83.89 ,   83.39 ,   84.09 ,   83.00 ,   83.30 ,       1960 ,     39
23/02/12 ,   83.00 ,   83.99 ,   84.79 ,   83.00 ,   83.30 ,       2634 ,     45
22/02/12 ,   82.70 ,   83.20 ,   84.09 ,   82.70 ,   84.09 ,        906 ,     19
17/02/12 ,   83.49 ,   83.39 ,   84.19 ,   82.90 ,   83.39 ,       1777 ,     37
16/02/12 ,   83.39 ,   82.70 ,   83.39 ,   82.10 ,   83.30 ,       2106 ,     34
15/02/12 ,   83.00 ,   83.59 ,   84.89 ,   82.60 ,   84.69 ,       6161 ,     91
14/02/12 ,   83.20 ,   83.30 ,   84.79 ,   82.50 ,   84.79 ,       4334 ,     73
13/02/12 ,   83.20 ,   83.89 ,   85.29 ,   83.00 ,   85.09 ,       5465 ,     76
10/02/12 ,   85.09 ,   84.79 ,   86.29 ,   83.10 ,   84.59 ,      11702 ,    124
09/02/12 ,   84.59 ,   84.99 ,   86.39 ,   82.60 ,   84.49 ,       8929 ,    110
08/02/12 ,   83.89 ,   83.69 ,   86.09 ,   81.20 ,   81.80 ,      13484 ,    140
07/02/12 ,   80.70 ,   81.20 ,   82.60 ,   79.40 ,   81.80 ,       3639 ,     71
06/02/12 ,   81.70 ,   82.80 ,   87.39 ,   78.30 ,   84.39 ,      30811 ,    409
03/02/12 ,   85.69 ,   80.90 ,   85.69 ,   75.10 ,   75.80 ,      15756 ,    247
02/02/12 ,   75.80 ,   75.30 ,   76.50 ,   74.00 ,   75.90 ,       2672 ,     50
01/02/12 ,   74.70 ,   75.10 ,   75.90 ,   74.30 ,   75.90 ,       4427 ,     68
31/01/12 ,   75.90 ,   75.50 ,   76.50 ,   75.10 ,   75.10 ,       3577 ,     63
30/01/12 ,   75.80 ,   75.20 ,   76.30 ,   74.70 ,   74.70 ,       1005 ,     30
27/01/12 ,   75.00 ,   75.40 ,   75.90 ,   75.00 ,   75.50 ,       2193 ,     34
26/01/12 ,   75.80 ,   75.30 ,   76.40 ,   74.50 ,   74.70 ,       2365 ,     54
24/01/12 ,   75.10 ,   74.70 ,   75.90 ,   73.50 ,   75.50 ,       4806 ,     85
23/01/12 ,   75.10 ,   75.40 ,   78.10 ,   74.30 ,   77.80 ,       4583 ,     81
20/01/12 ,   76.60 ,   77.80 ,   81.00 ,   73.70 ,   73.70 ,      13511 ,    193
19/01/12 ,   74.30 ,   74.40 ,   75.90 ,   72.80 ,   75.90 ,       7563 ,    121
18/01/12 ,   76.20 ,   77.30 ,   78.50 ,   75.90 ,   78.50 ,       4393 ,     98
17/01/12 ,   77.30 ,   77.50 ,   79.10 ,   76.80 ,   78.30 ,       2118 ,     48
16/01/12 ,   78.00 ,   78.10 ,   80.10 ,   75.90 ,   80.10 ,       7332 ,    125
13/01/12 ,   79.80 ,   79.00 ,   81.10 ,   76.80 ,   81.10 ,       4913 ,    100
12/01/12 ,   80.00 ,   81.50 ,   82.90 ,   80.00 ,   82.90 ,       3395 ,     61
11/01/12 ,   80.10 ,   80.30 ,   81.70 ,   78.90 ,   80.30 ,       5563 ,     90
10/01/12 ,   80.80 ,   81.00 ,   81.70 ,   80.60 ,   81.70 ,       2672 ,     50
09/01/12 ,   81.70 ,   81.00 ,   82.60 ,   78.90 ,   82.20 ,       5308 ,     99
06/01/12 ,   81.70 ,   82.20 ,   86.29 ,   77.60 ,   85.29 ,      14333 ,    253
05/01/12 ,   82.10 ,   79.50 ,   85.49 ,   70.20 ,   78.00 ,      44105 ,    801
04/01/12 ,   76.50 ,   88.59 ,  104.49 ,   76.10 ,  103.49 ,      65670 ,   1146
03/01/12 ,  103.19 ,  109.29 ,  117.19 ,  103.19 ,  117.19 ,      69593 ,   1108
02/01/12 ,  103.19 ,  101.49 ,  105.29 ,   95.49 ,   98.29 ,      10814 ,    154
29/12/11 ,   97.79 ,   97.39 ,  101.89 ,   93.59 ,   97.79 ,      12555 ,    199
28/12/11 ,   99.09 ,   96.89 ,  103.59 ,   89.79 ,   91.19 ,      24465 ,    462
27/12/11 ,   91.39 ,   92.59 ,   94.29 ,   91.09 ,   91.99 ,       6251 ,     94
26/12/11 ,   91.99 ,   91.89 ,   92.19 ,   90.69 ,   92.19 ,       1801 ,     28
23/12/11 ,   92.19 ,   91.39 ,   92.19 ,   89.89 ,   89.89 ,       2402 ,     41
22/12/11 ,   90.49 ,   90.19 ,   91.29 ,   88.19 ,   89.89 ,       2768 ,     59
21/12/11 ,   89.39 ,   90.79 ,   91.79 ,   89.39 ,   90.39 ,       8005 ,    106
20/12/11 ,   88.49 ,   89.29 ,   91.39 ,   88.49 ,   91.39 ,       3920 ,     74
19/12/11 ,   92.19 ,   88.39 ,   92.19 ,   84.09 ,   89.79 ,      14358 ,    151
16/12/11 ,   88.09 ,   87.59 ,   89.59 ,   85.69 ,   89.39 ,       6009 ,    213
15/12/11 ,   88.99 ,   89.29 ,   89.79 ,   88.79 ,   89.59 ,        808 ,     21
14/12/11 ,   88.59 ,   88.99 ,   89.79 ,   87.89 ,   89.79 ,       1580 ,     37
13/12/11 ,   89.69 ,   90.09 ,   91.99 ,   87.79 ,   89.49 ,       4031 ,     62
12/12/11 ,   89.49 ,   89.89 ,   90.99 ,   87.79 ,   88.89 ,       4838 ,     64
09/12/11 ,   89.79 ,   89.89 ,   90.49 ,   88.99 ,   90.49 ,       1408 ,     38
08/12/11 ,   89.19 ,   90.19 ,   92.59 ,   89.19 ,   92.19 ,       2278 ,     41
07/12/11 ,   91.69 ,   90.49 ,   91.69 ,   88.59 ,   89.79 ,       5208 ,     91
06/12/11 ,   89.79 ,   89.49 ,   90.29 ,   88.09 ,   89.79 ,       2853 ,     45
05/12/11 ,   88.39 ,   89.19 ,   91.39 ,   88.39 ,   88.69 ,       2669 ,     52
02/12/11 ,   89.79 ,   89.29 ,   91.99 ,   88.39 ,   90.49 ,       5917 ,     49
01/12/11 ,   88.29 ,   90.19 ,   92.59 ,   88.29 ,   90.69 ,       4043 ,     78
30/11/11 ,   91.29 ,   91.99 ,   93.09 ,   90.59 ,   91.79 ,       4692 ,     95
29/11/11 ,   92.09 ,   91.79 ,   93.29 ,   89.79 ,   92.19 ,       7157 ,    113
28/11/11 ,   90.79 ,   91.99 ,   93.49 ,   90.59 ,   92.69 ,       3160 ,     65
25/11/11 ,   93.09 ,   92.79 ,   95.09 ,   91.39 ,   95.09 ,       2475 ,     58
24/11/11 ,   92.79 ,   95.79 ,   97.39 ,   92.59 ,   96.99 ,       5192 ,     93
23/11/11 ,   93.89 ,   93.09 ,   97.39 ,   89.89 ,   90.69 ,       9845 ,    229
22/11/11 ,   91.39 ,   91.39 ,   92.19 ,   90.29 ,   90.29 ,       1899 ,     38
21/11/11 ,   90.39 ,   90.09 ,   91.79 ,   86.49 ,   88.19 ,       4191 ,     85
18/11/11 ,   89.09 ,   90.39 ,   92.19 ,   88.99 ,   89.79 ,       3098 ,     54
17/11/11 ,   90.49 ,   91.19 ,   93.29 ,   89.79 ,   92.99 ,       6313 ,     84
16/11/11 ,   92.99 ,   91.29 ,   92.99 ,   85.69 ,   88.99 ,       5295 ,    101
14/11/11 ,   89.69 ,   90.39 ,   91.99 ,   88.99 ,   90.59 ,       4543 ,     74
11/11/11 ,   90.19 ,   90.79 ,   92.19 ,   88.69 ,   89.79 ,       6760 ,    107
10/11/11 ,   88.69 ,   89.69 ,   92.19 ,   88.19 ,   88.59 ,       8773 ,    111
09/11/11 ,   91.69 ,   87.89 ,   91.79 ,   81.30 ,   84.79 ,      15658 ,    295
08/11/11 ,   84.59 ,   86.09 ,   90.49 ,   83.49 ,   89.49 ,      15330 ,    234
07/11/11 ,   88.49 ,   90.09 ,   93.49 ,   88.09 ,   92.39 ,      17989 ,    259
04/11/11 ,   93.39 ,   95.09 ,   97.79 ,   92.59 ,   96.29 ,       9752 ,    143
03/11/11 ,   95.49 ,   97.79 ,   99.49 ,   95.49 ,   99.19 ,       5537 ,     92
01/11/11 ,   97.79 ,   95.79 ,   97.89 ,   91.49 ,   97.29 ,       3832 ,     85
31/10/11 ,   97.89 ,   98.19 ,  100.39 ,   97.29 ,   97.39 ,       4141 ,     83
28/10/11 ,   99.59 ,   98.69 ,  101.19 ,   97.89 ,   99.59 ,       4226 ,     69
27/10/11 ,   99.99 ,  100.19 ,  102.79 ,   97.89 ,  101.99 ,      11389 ,    173
26/10/11 ,  101.09 ,   99.59 ,  101.09 ,   97.89 ,   99.29 ,       9530 ,    136
25/10/11 ,   98.89 ,   99.89 ,  101.09 ,   98.89 ,  101.09 ,       3786 ,     77
24/10/11 ,  101.19 ,   99.39 ,  101.99 ,   97.09 ,   98.79 ,      10579 ,    155
21/10/11 ,   97.49 ,   99.39 ,  101.39 ,   97.19 ,  100.39 ,       4530 ,     79
20/10/11 ,   98.29 ,   98.19 ,  101.59 ,   96.99 ,   99.59 ,       6885 ,    105
19/10/11 ,   99.69 ,  100.49 ,  103.59 ,   97.89 ,   99.99 ,       6124 ,     94
18/10/11 ,  102.09 ,  100.09 ,  102.09 ,   99.09 ,   99.09 ,       4532 ,     82
17/10/11 ,  100.99 ,  101.49 ,  104.49 ,   98.29 ,  104.49 ,       7679 ,    124
14/10/11 ,  104.19 ,  103.09 ,  106.09 ,  100.49 ,  104.19 ,      14713 ,    250
13/10/11 ,  104.49 ,  105.29 ,  110.09 ,  101.19 ,  101.19 ,      22856 ,    366
11/10/11 ,   99.09 ,   99.89 ,  100.89 ,   97.99 ,   99.59 ,       1909 ,     53
10/10/11 ,  100.89 ,   99.69 ,  101.99 ,   96.39 ,   97.09 ,       6307 ,    120
07/10/11 ,   95.49 ,   99.59 ,  102.79 ,   95.49 ,   97.49 ,      11000 ,    254
06/10/11 ,   97.09 ,   97.79 ,   99.59 ,   95.59 ,   97.79 ,       7332 ,    168
05/10/11 ,   96.29 ,   95.39 ,   97.69 ,   93.19 ,   97.69 ,       7794 ,    169
04/10/11 ,   96.99 ,   91.59 ,   96.99 ,   88.19 ,   88.39 ,       8742 ,    187
03/10/11 ,   89.19 ,   90.09 ,   93.69 ,   88.19 ,   93.69 ,       7867 ,    154
30/09/11 ,   93.69 ,   95.69 ,   99.29 ,   93.69 ,   99.29 ,       6552 ,    129
29/09/11 ,   99.49 ,   96.19 ,   99.49 ,   93.09 ,   93.09 ,       8739 ,    165
28/09/11 ,   92.49 ,   95.09 ,   97.79 ,   91.99 ,   95.39 ,       6150 ,    137
27/09/11 ,   95.49 ,   99.39 ,  103.79 ,   95.49 ,   99.09 ,      14069 ,    261
26/09/11 ,  101.99 ,   98.09 ,  102.79 ,   89.79 ,   90.59 ,      15918 ,    279
23/09/11 ,   91.39 ,   91.19 ,   93.09 ,   88.29 ,   89.89 ,       7092 ,    132
22/09/11 ,   88.19 ,   90.09 ,   93.49 ,   85.69 ,   93.09 ,      12217 ,    246
21/09/11 ,   96.29 ,   97.29 ,  101.19 ,   95.49 ,   98.69 ,      10647 ,    203
20/09/11 ,   99.59 ,  102.29 ,  103.99 ,   99.59 ,  100.39 ,       7796 ,    122
19/09/11 ,  100.79 ,  100.99 ,  103.19 ,   99.59 ,  102.09 ,       3895 ,     85
16/09/11 ,  103.19 ,  103.39 ,  104.49 ,  101.99 ,  104.49 ,       3811 ,     76
15/09/11 ,  102.99 ,  103.59 ,  104.89 ,  101.99 ,  103.69 ,       5292 ,    128
14/09/11 ,  103.19 ,  103.19 ,  105.29 ,  101.19 ,  102.89 ,       5111 ,    117
13/09/11 ,  101.99 ,  103.99 ,  105.79 ,  101.99 ,  104.49 ,       4499 ,     97
12/09/11 ,  101.89 ,   99.89 ,  101.89 ,   96.29 ,   99.19 ,       7272 ,    167
09/09/11 ,  103.49 ,  103.99 ,  106.59 ,  100.29 ,  105.69 ,       7632 ,    164
08/09/11 ,  106.09 ,  108.49 ,  112.29 ,  104.49 ,  111.19 ,      15312 ,    314
06/09/11 ,  107.39 ,  103.89 ,  110.19 ,   93.89 ,   93.89 ,      22203 ,    418
05/09/11 ,   96.59 ,   96.99 ,  102.79 ,   95.09 ,  102.79 ,      16364 ,    283
02/09/11 ,  102.79 ,  102.39 ,  105.89 ,  100.39 ,  102.79 ,      18826 ,    308
01/09/11 ,  107.69 ,  108.89 ,  111.99 ,  105.29 ,  110.19 ,      17642 ,    297
31/08/11 ,  107.69 ,  107.59 ,  110.99 ,  105.29 ,  106.89 ,      25186 ,    360
30/08/11 ,  103.59 ,  103.39 ,  106.09 ,   99.19 ,  100.39 ,      16666 ,    331
29/08/11 ,   98.59 ,  100.79 ,  103.59 ,   97.99 ,   99.39 ,      18146 ,    274
26/08/11 ,   97.89 ,  102.69 ,  106.49 ,   95.49 ,   98.99 ,      43672 ,    606
25/08/11 ,   98.29 ,   93.49 ,   99.49 ,   84.59 ,   86.49 ,      40526 ,    623
24/08/11 ,   85.69 ,   85.19 ,   88.89 ,   81.40 ,   81.40 ,      15379 ,    261
23/08/11 ,   81.80 ,   81.40 ,   83.30 ,   79.20 ,   80.60 ,       4045 ,     95
22/08/11 ,   81.30 ,   82.80 ,   85.39 ,   81.30 ,   85.39 ,       4874 ,     93
19/08/11 ,   83.69 ,   82.50 ,   84.89 ,   80.90 ,   81.70 ,       9047 ,    140
18/08/11 ,   82.80 ,   80.30 ,   82.80 ,   78.00 ,   81.10 ,      14079 ,    218
17/08/11 ,   84.99 ,   86.29 ,   89.59 ,   83.69 ,   87.19 ,       9934 ,    136
16/08/11 ,   84.09 ,   85.09 ,   88.19 ,   83.20 ,   88.19 ,      12674 ,    244
15/08/11 ,   89.89 ,   90.39 ,   93.09 ,   88.69 ,   91.19 ,      14377 ,    245
12/08/11 ,   86.69 ,   87.99 ,   90.99 ,   84.09 ,   84.79 ,      16588 ,    319
11/08/11 ,   83.59 ,   82.60 ,   88.79 ,   75.10 ,   75.40 ,      24932 ,    432
10/08/11 ,   74.30 ,   74.80 ,   77.20 ,   72.80 ,   75.20 ,       6534 ,    130
09/08/11 ,   74.40 ,   74.70 ,   78.30 ,   71.20 ,   74.70 ,      15291 ,    241
08/08/11 ,   70.70 ,   71.60 ,   73.40 ,   69.80 ,   73.40 ,      18777 ,    288
05/08/11 ,   76.80 ,   73.70 ,   79.10 ,   69.40 ,   72.30 ,      29417 ,    420
04/08/11 ,   71.90 ,   73.90 ,   77.30 ,   71.90 ,   77.30 ,      29779 ,    400
03/08/11 ,   80.00 ,   79.90 ,   85.19 ,   75.10 ,   84.49 ,      24040 ,    435
02/08/11 ,   88.19 ,   89.99 ,   92.59 ,   88.19 ,   90.79 ,      16752 ,    313
01/08/11 ,   90.59 ,   91.19 ,   95.49 ,   86.39 ,   89.79 ,      27205 ,    396
29/07/11 ,   88.99 ,   92.49 ,  105.29 ,   84.49 ,   85.69 ,      54450 ,    952
28/07/11 ,   97.89 ,   82.70 ,   97.89 ,   71.90 ,   74.20 ,      42773 ,    615
27/07/11 ,   74.10 ,   76.10 ,   83.89 ,   70.00 ,   76.80 ,      47836 ,    807
26/07/11 ,   88.49 ,   90.59 ,   95.69 ,   88.19 ,   93.79 ,      36207 ,    669
25/07/11 ,  100.49 ,   99.69 ,  110.19 ,   88.39 ,  110.19 ,      40148 ,    700
22/07/11 ,  107.09 ,  113.49 ,  128.19 ,   93.69 ,  127.39 ,      50362 ,    654
21/07/11 ,  125.89 ,  127.49 ,  131.29 ,  124.59 ,  128.19 ,      20301 ,    325
20/07/11 ,  124.59 ,  126.59 ,  134.49 ,  118.29 ,  133.09 ,      48138 ,    647
19/07/11 ,  130.59 ,  134.09 ,  141.69 ,  124.69 ,  126.49 ,      83111 ,   1366
18/07/11 ,  124.09 ,  122.09 ,  127.19 ,  118.39 ,  122.39 ,      48649 ,    671
15/07/11 ,  128.99 ,  131.09 ,  134.89 ,  127.29 ,  134.69 ,      45770 ,    643
14/07/11 ,  127.19 ,  130.79 ,  141.49 ,  119.19 ,  138.79 ,      93809 ,   1322
13/07/11 ,  146.89 ,  136.09 ,  148.49 ,  115.09 ,  118.29 ,     113679 ,   1827
12/07/11 ,  116.79 ,  116.39 ,  120.49 ,  111.89 ,  120.49 ,      38064 ,    585
11/07/11 ,  118.89 ,  119.09 ,  122.49 ,  114.39 ,  122.49 ,      38517 ,    562
08/07/11 ,  124.89 ,  127.69 ,  130.69 ,  124.19 ,  128.59 ,      81280 ,   1487
07/07/11 ,  129.69 ,  127.29 ,  132.09 ,  123.69 ,  127.39 ,      66112 ,    932
06/07/11 ,  126.49 ,  125.69 ,  133.89 ,  119.99 ,  125.69 ,     115307 ,   1951
05/07/11 ,  122.49 ,  135.09 ,  150.19 ,  118.39 ,  143.69 ,     256672 ,   3577
04/07/11 ,  150.19 ,  136.09 ,  153.79 ,  120.09 ,  121.79 ,     162485 ,   2304
01/07/11 ,  117.09 ,  113.89 ,  121.29 ,  106.09 ,  116.79 ,     106676 ,   1567
30/06/11 ,  102.89 ,  112.69 ,  124.09 ,  101.99 ,  117.59 ,     100576 ,   1815
29/06/11 ,  117.59 ,  126.59 ,  139.59 ,  117.19 ,  124.09 ,     120455 ,   2009
28/06/11 ,  130.59 ,  134.79 ,  158.79 ,  110.59 ,  146.99 ,     317939 ,   4934
27/06/11 ,  138.79 ,  136.49 ,  161.29 ,  113.39 ,  118.39 ,     267588 ,   3889
24/06/11 ,  107.69 ,   98.19 ,  107.69 ,   93.69 ,   95.49 ,     177772 ,   1937
22/06/11 ,   91.99 ,   85.49 ,   91.99 ,   82.20 ,   85.49 ,      93383 ,    942
21/06/11 ,   81.70 ,   82.70 ,   86.89 ,   78.40 ,   81.70 ,     159250 ,   1599
20/06/11 ,   80.80 ,   73.80 ,   80.80 ,   67.70 ,   70.10 ,      85769 ,    943
17/06/11 ,   66.50 ,   69.80 ,   73.90 ,   66.10 ,   69.00 ,      77880 ,    803
16/06/11 ,   65.40 ,   60.80 ,   65.40 ,   55.50 ,   55.50 ,      45043 ,    528
15/06/11 ,   54.70 ,   55.10 ,   56.30 ,   53.40 ,   55.50 ,      10951 ,    131
14/06/11 ,   54.70 ,   53.80 ,   54.90 ,   52.50 ,   54.90 ,       8377 ,     92
13/06/11 ,   53.30 ,   55.20 ,   57.40 ,   53.30 ,   57.40 ,       3661 ,     75
10/06/11 ,   57.00 ,   56.20 ,   57.50 ,   53.60 ,   53.90 ,       7674 ,    108
09/06/11 ,   54.90 ,   53.90 ,   56.30 ,   51.70 ,   52.00 ,       8534 ,    136
08/06/11 ,   51.70 ,   52.50 ,   53.00 ,   51.40 ,   53.00 ,       4317 ,     73
07/06/11 ,   50.50 ,   50.40 ,   51.70 ,   49.50 ,   50.20 ,       7994 ,    115
06/06/11 ,   49.90 ,   52.10 ,   56.10 ,   49.00 ,   55.00 ,      13433 ,    196
03/06/11 ,   55.10 ,   58.30 ,   61.20 ,   55.10 ,   59.20 ,      62312 ,    716
02/06/11 ,   53.90 ,   51.40 ,   54.70 ,   48.00 ,   48.00 ,      31169 ,    325
01/06/11 ,   47.30 ,   47.40 ,   48.20 ,   47.10 ,   47.10 ,       2708 ,     45
31/05/11 ,   47.00 ,   47.60 ,   49.00 ,   47.00 ,   48.70 ,       3791 ,     60
30/05/11 ,   48.20 ,   47.50 ,   48.80 ,   47.20 ,   47.40 ,       2025 ,     42
27/05/11 ,   47.20 ,   48.00 ,   49.30 ,   47.20 ,   48.80 ,       6357 ,     68
26/05/11 ,   48.70 ,   49.40 ,   51.00 ,   48.50 ,   50.50 ,       6417 ,     77
25/05/11 ,   50.20 ,   50.00 ,   51.20 ,   48.20 ,   48.60 ,       6083 ,    116
24/05/11 ,   47.20 ,   47.60 ,   48.40 ,   47.20 ,   48.00 ,       2772 ,     65
23/05/11 ,   47.00 ,   47.60 ,   48.80 ,   47.00 ,   48.20 ,       5545 ,     76
20/05/11 ,   48.70 ,   49.30 ,   52.20 ,   48.20 ,   49.80 ,       7301 ,    158
19/05/11 ,   49.40 ,   50.70 ,   53.00 ,   49.00 ,   53.00 ,       6981 ,     97
18/05/11 ,   51.10 ,   51.70 ,   54.60 ,   49.90 ,   50.30 ,      18063 ,    325
17/05/11 ,   58.30 ,   58.60 ,   61.00 ,   55.90 ,   57.10 ,      15340 ,    232
16/05/11 ,   55.90 ,   56.60 ,   58.30 ,   54.80 ,   57.10 ,      17435 ,    279
13/05/11 ,   54.70 ,   53.90 ,   57.00 ,   49.80 ,   51.80 ,      27453 ,    390
12/05/11 ,   45.60 ,   45.90 ,   47.10 ,   44.30 ,   47.10 ,       2489 ,     57
11/05/11 ,   45.70 ,   46.90 ,   49.00 ,   45.40 ,   49.00 ,       4278 ,     65
10/05/11 ,   46.20 ,   47.10 ,   49.30 ,   46.20 ,   47.30 ,       3755 ,     71
09/05/11 ,   46.90 ,   47.50 ,   48.20 ,   46.90 ,   47.30 ,       2147 ,     45
06/05/11 ,   47.20 ,   48.60 ,   50.00 ,   46.60 ,   49.40 ,       9304 ,     85
05/05/11 ,   48.90 ,   49.30 ,   51.40 ,   48.40 ,   51.40 ,       7950 ,    119
04/05/11 ,   51.40 ,   52.10 ,   54.10 ,   50.90 ,   52.90 ,       5703 ,     81
03/05/11 ,   52.00 ,   54.50 ,   56.40 ,   52.00 ,   54.30 ,       8946 ,    164
02/05/11 ,   54.80 ,   54.90 ,   58.30 ,   49.30 ,   50.90 ,      22608 ,    310
29/04/11 ,   52.70 ,   48.80 ,   52.90 ,   45.30 ,   50.50 ,      27093 ,    409
28/04/11 ,   49.40 ,   51.30 ,   62.00 ,   47.70 ,   61.20 ,      54562 ,    729
27/04/11 ,   60.50 ,   67.60 ,   75.50 ,   60.10 ,   75.10 ,      64157 ,    838
26/04/11 ,   74.50 ,   74.50 ,   77.20 ,   72.00 ,   75.10 ,      51373 ,    643
25/04/11 ,   70.20 ,   66.50 ,   70.50 ,   61.20 ,   61.20 ,      29463 ,    357
20/04/11 ,   58.80 ,   59.20 ,   61.20 ,   57.40 ,   60.50 ,       6992 ,     86
19/04/11 ,   59.60 ,   61.00 ,   63.20 ,   58.30 ,   58.30 ,      11707 ,    167
18/04/11 ,   56.60 ,   56.90 ,   58.30 ,   55.50 ,   57.90 ,       9052 ,     82
15/04/11 ,   57.90 ,   58.60 ,   59.60 ,   57.80 ,   58.70 ,       2854 ,     33
14/04/11 ,   57.30 ,   57.80 ,   58.70 ,   57.00 ,   58.40 ,       4360 ,     64
13/04/11 ,   58.20 ,   58.80 ,   61.20 ,   57.10 ,   60.80 ,       7234 ,    115
12/04/11 ,   60.10 ,   61.40 ,   63.20 ,   59.70 ,   63.10 ,       4666 ,     98
11/04/11 ,   63.10 ,   64.10 ,   65.20 ,   62.80 ,   63.80 ,      17105 ,    121
08/04/11 ,   64.90 ,   65.10 ,   68.20 ,   63.00 ,   64.90 ,      17972 ,    199
07/04/11 ,   66.10 ,   64.00 ,   66.10 ,   61.60 ,   62.30 ,       9554 ,    117
06/04/11 ,   62.80 ,   63.50 ,   65.30 ,   61.20 ,   62.30 ,      10389 ,    169
05/04/11 ,   62.00 ,   64.00 ,   66.20 ,   61.20 ,   66.20 ,      15761 ,    228
04/04/11 ,   64.40 ,   65.30 ,   67.40 ,   63.20 ,   66.90 ,      17056 ,    256
01/04/11 ,   70.00 ,   71.30 ,   75.90 ,   66.10 ,   69.80 ,      61550 ,    720
31/03/11 ,   68.60 ,   63.50 ,   68.60 ,   57.50 ,   57.50 ,      37674 ,    610
30/03/11 ,   56.80 ,   58.70 ,   62.70 ,   56.30 ,   62.70 ,      43850 ,    571
29/03/11 ,   62.70 ,   66.80 ,   72.70 ,   62.70 ,   72.70 ,      63529 ,    801
28/03/11 ,   72.00 ,   71.50 ,   72.90 ,   68.20 ,   69.40 ,      49856 ,    777
25/03/11 ,   67.80 ,   66.10 ,   68.10 ,   62.80 ,   62.80 ,      59224 ,    770
24/03/11 ,   61.60 ,   58.70 ,   61.60 ,   55.50 ,   55.50 ,      26236 ,    400
23/03/11 ,   53.10 ,   51.90 ,   55.50 ,   48.80 ,   48.90 ,      15330 ,    256
22/03/11 ,   48.00 ,   47.80 ,   49.00 ,   46.90 ,   46.90 ,       4474 ,     64
21/03/11 ,   47.50 ,   47.70 ,   49.30 ,   46.50 ,   49.30 ,       6426 ,    101
18/03/11 ,   44.60 ,   45.70 ,   47.30 ,   44.60 ,   45.70 ,       3394 ,     76
17/03/11 ,   45.30 ,   45.60 ,   46.90 ,   44.10 ,   44.80 ,      10297 ,    156
16/03/11 ,   42.70 ,   46.40 ,   50.60 ,   41.20 ,   41.20 ,      26353 ,    388
15/03/11 ,   38.90 ,   39.20 ,   40.10 ,   38.80 ,   40.10 ,       1163 ,     25
14/03/11 ,   40.00 ,   39.70 ,   40.60 ,   39.60 ,   40.60 ,       1140 ,     10
11/03/11 ,   40.80 ,   40.60 ,   40.80 ,   39.90 ,   40.20 ,       1689 ,     25
10/03/11 ,   40.20 ,   40.30 ,   40.60 ,   40.10 ,   40.10 ,        404 ,     13
09/03/11 ,   40.40 ,   40.60 ,   41.10 ,   40.40 ,   40.40 ,        294 ,      6
04/03/11 ,   41.00 ,   40.60 ,   41.00 ,   40.10 ,   40.40 ,       1447 ,     29
03/03/11 ,   40.10 ,   40.10 ,   41.10 ,   40.00 ,   40.00 ,       1128 ,     22
02/03/11 ,   39.70 ,   40.30 ,   40.70 ,   39.70 ,   40.60 ,       2549 ,     39
01/03/11 ,   40.70 ,   41.00 ,   41.80 ,   40.70 ,   40.80 ,       2669 ,     42
28/02/11 ,   41.00 ,   41.00 ,   41.60 ,   40.40 ,   41.60 ,       2625 ,     36
25/02/11 ,   42.30 ,   42.10 ,   43.20 ,   41.10 ,   41.10 ,       1679 ,     26
24/02/11 ,   41.20 ,   41.50 ,   42.00 ,   40.50 ,   40.90 ,       2747 ,     55
23/02/11 ,   40.40 ,   41.00 ,   42.70 ,   40.40 ,   42.70 ,       7164 ,     99
22/02/11 ,   43.10 ,   43.30 ,   44.20 ,   43.10 ,   44.20 ,       1481 ,     27
21/02/11 ,   44.40 ,   45.10 ,   45.70 ,   44.40 ,   45.50 ,       1309 ,     20
18/02/11 ,   45.40 ,   45.20 ,   45.90 ,   44.90 ,   45.70 ,       5319 ,     42
17/02/11 ,   45.10 ,   46.00 ,   47.30 ,   45.00 ,   45.90 ,       3665 ,     58
16/02/11 ,   45.00 ,   44.20 ,   45.10 ,   42.90 ,   43.40 ,       5140 ,     59
15/02/11 ,   43.10 ,   43.90 ,   45.30 ,   42.90 ,   43.90 ,       2377 ,     31
14/02/11 ,   43.90 ,   43.60 ,   44.20 ,   43.10 ,   44.20 ,       1592 ,     27
11/02/11 ,   44.20 ,   44.40 ,   46.10 ,   43.80 ,   43.80 ,       3785 ,     59
10/02/11 ,   43.80 ,   43.70 ,   44.10 ,   43.10 ,   44.00 ,       1407 ,     30
09/02/11 ,   43.90 ,   44.30 ,   45.30 ,   43.00 ,   44.90 ,       3083 ,     53
08/02/11 ,   44.90 ,   45.20 ,   46.60 ,   44.70 ,   46.60 ,       8236 ,    138
07/02/11 ,   47.30 ,   47.50 ,   48.60 ,   47.30 ,   47.50 ,        563 ,     16
04/02/11 ,   48.40 ,   48.50 ,   50.20 ,   47.40 ,   47.50 ,       2020 ,     40
03/02/11 ,   47.30 ,   48.40 ,   50.20 ,   46.50 ,   50.20 ,       3246 ,     72
02/02/11 ,   50.20 ,   50.50 ,   51.80 ,   49.50 ,   51.40 ,       2655 ,     31
01/02/11 ,   52.00 ,   52.10 ,   53.00 ,   51.10 ,   51.60 ,        771 ,     25
31/01/11 ,   51.60 ,   52.50 ,   53.80 ,   51.40 ,   53.80 ,       1016 ,     24
28/01/11 ,   52.50 ,   51.30 ,   52.90 ,   50.00 ,   50.30 ,       3335 ,     52
27/01/11 ,   50.60 ,   51.90 ,   53.00 ,   50.60 ,   53.00 ,       2720 ,     42
26/01/11 ,   52.90 ,   53.40 ,   54.60 ,   52.80 ,   53.00 ,       2649 ,     47
24/01/11 ,   51.70 ,   53.30 ,   54.60 ,   51.70 ,   54.60 ,       1800 ,     44
21/01/11 ,   54.50 ,   52.60 ,   54.50 ,   51.00 ,   51.90 ,       6339 ,     67
20/01/11 ,   53.00 ,   52.30 ,   54.50 ,   51.10 ,   52.60 ,       3664 ,     48
19/01/11 ,   53.40 ,   53.30 ,   54.50 ,   52.20 ,   52.20 ,       3190 ,     36
18/01/11 ,   51.80 ,   51.70 ,   52.20 ,   51.40 ,   51.40 ,       1312 ,     24
17/01/11 ,   51.00 ,   51.80 ,   52.50 ,   51.00 ,   52.50 ,       1851 ,     31
14/01/11 ,   52.50 ,   52.30 ,   54.40 ,   51.40 ,   51.50 ,       2524 ,     56
13/01/11 ,   52.30 ,   51.80 ,   52.90 ,   51.00 ,   51.80 ,       2463 ,     68
12/01/11 ,   52.10 ,   52.80 ,   53.70 ,   52.10 ,   52.50 ,       5820 ,     53
11/01/11 ,   52.60 ,   53.20 ,   54.30 ,   52.20 ,   54.30 ,       1838 ,     38
10/01/11 ,   53.00 ,   53.60 ,   54.90 ,   52.60 ,   54.80 ,       4442 ,     66
07/01/11 ,   54.70 ,   55.00 ,   56.10 ,   54.60 ,   55.70 ,       5396 ,     66
06/01/11 ,   56.50 ,   55.90 ,   56.90 ,   55.60 ,   55.70 ,       1605 ,     36
05/01/11 ,   55.90 ,   56.00 ,   56.60 ,   55.70 ,   55.70 ,       2045 ,     26
04/01/11 ,   55.60 ,   56.60 ,   57.00 ,   55.60 ,   56.60 ,       1542 ,     37
03/01/11 ,   55.80 ,   55.80 ,   57.00 ,   55.40 ,   56.90 ,       3444 ,     51
30/12/10 ,   56.10 ,   56.90 ,   57.40 ,   55.90 ,   57.00 ,       5892 ,     57
29/12/10 ,   56.10 ,   56.60 ,   57.10 ,   56.10 ,   57.10 ,       1029 ,     26
28/12/10 ,   56.30 ,   57.00 ,   57.50 ,   56.30 ,   57.50 ,       4175 ,     25
27/12/10 ,   55.50 ,   56.60 ,   57.90 ,   55.50 ,   57.90 ,       4499 ,     41
23/12/10 ,   57.90 ,   57.50 ,   59.20 ,   56.60 ,   57.10 ,       3396 ,     69
22/12/10 ,   58.30 ,   58.80 ,   60.80 ,   57.20 ,   57.30 ,       8019 ,    102
21/12/10 ,   57.10 ,   58.30 ,   58.90 ,   56.70 ,   57.10 ,       4702 ,     53
20/12/10 ,   56.30 ,   56.60 ,   57.60 ,   56.30 ,   57.10 ,       2415 ,     45
17/12/10 ,   57.00 ,   57.30 ,   60.00 ,   56.60 ,   58.70 ,       5929 ,     68
16/12/10 ,   59.20 ,   58.50 ,   60.40 ,   55.90 ,   56.60 ,       4988 ,    111
15/12/10 ,   55.20 ,   56.00 ,   57.10 ,   55.10 ,   56.70 ,       2082 ,     44
14/12/10 ,   55.60 ,   56.30 ,   57.40 ,   55.60 ,   57.20 ,       2634 ,     55
13/12/10 ,   57.50 ,   57.30 ,   58.30 ,   56.60 ,   57.40 ,       3332 ,     42
10/12/10 ,   58.90 ,   58.30 ,   59.30 ,   57.50 ,   57.90 ,       1739 ,     38
09/12/10 ,   58.70 ,   58.60 ,   60.00 ,   57.80 ,   58.30 ,       1274 ,     35
08/12/10 ,   58.70 ,   58.90 ,   59.60 ,   58.50 ,   59.30 ,       1912 ,     25
07/12/10 ,   58.70 ,   58.00 ,   59.60 ,   57.10 ,   58.60 ,       4633 ,     65
06/12/10 ,   58.50 ,   59.60 ,   61.20 ,   58.40 ,   61.20 ,       5332 ,     39
03/12/10 ,   60.00 ,   61.60 ,   63.20 ,   58.90 ,   59.60 ,      11003 ,    169
02/12/10 ,   60.40 ,   59.00 ,   60.40 ,   58.40 ,   58.60 ,       3602 ,     54
01/12/10 ,   59.00 ,   59.50 ,   60.10 ,   58.90 ,   59.30 ,       4600 ,     43
30/11/10 ,   58.70 ,   58.60 ,   60.00 ,   56.60 ,   58.30 ,       5146 ,     82
29/11/10 ,   58.70 ,   58.70 ,   59.60 ,   57.90 ,   59.60 ,       2976 ,     41
26/11/10 ,   59.60 ,   58.70 ,   59.60 ,   58.20 ,   59.60 ,       1741 ,     33
25/11/10 ,   59.20 ,   58.90 ,   59.20 ,   57.90 ,   57.90 ,       1201 ,     25
24/11/10 ,   58.30 ,   58.50 ,   59.20 ,   57.90 ,   57.90 ,       1286 ,     25
23/11/10 ,   57.70 ,   58.70 ,   60.80 ,   57.60 ,   58.30 ,       6856 ,     68
22/11/10 ,   58.20 ,   61.30 ,   64.40 ,   57.80 ,   62.80 ,       8012 ,    152
19/11/10 ,   63.60 ,   61.20 ,   63.60 ,   56.70 ,   56.70 ,      11663 ,    190
18/11/10 ,   56.60 ,   56.20 ,   56.60 ,   55.30 ,   56.10 ,       2472 ,     28
17/11/10 ,   56.10 ,   55.60 ,   56.10 ,   55.10 ,   55.90 ,        894 ,     19
16/11/10 ,   56.20 ,   56.10 ,   56.90 ,   55.10 ,   55.80 ,       7029 ,     40
12/11/10 ,   56.20 ,   56.60 ,   57.40 ,   56.20 ,   57.40 ,       6400 ,     27
11/11/10 ,   57.40 ,   56.90 ,   57.50 ,   56.30 ,   57.40 ,       5855 ,     41
10/11/10 ,   57.40 ,   57.30 ,   58.70 ,   57.00 ,   57.10 ,        796 ,     14
09/11/10 ,   57.20 ,   58.00 ,   60.00 ,   57.10 ,   58.10 ,       2635 ,     50
08/11/10 ,   58.00 ,   58.50 ,   60.00 ,   57.70 ,   58.70 ,      11876 ,     69
05/11/10 ,   57.50 ,   58.70 ,   61.10 ,   57.30 ,   58.20 ,       6316 ,    122
04/11/10 ,   56.60 ,   57.50 ,   58.30 ,   56.50 ,   57.60 ,       6767 ,     35
03/11/10 ,   57.20 ,   57.40 ,   58.30 ,   56.30 ,   57.10 ,      12632 ,     57
01/11/10 ,   57.00 ,   57.40 ,   58.90 ,   56.70 ,   58.90 ,       1766 ,     36
29/10/10 ,   55.70 ,   56.60 ,   57.80 ,   55.70 ,   56.40 ,       2820 ,     50
28/10/10 ,   55.60 ,   57.00 ,   59.20 ,   55.50 ,   58.10 ,       6012 ,     99
27/10/10 ,   57.00 ,   55.80 ,   57.00 ,   55.40 ,   56.00 ,       6202 ,     53
26/10/10 ,   56.00 ,   56.00 ,   56.60 ,   55.40 ,   55.40 ,       1200 ,     24
25/10/10 ,   55.40 ,   55.50 ,   56.30 ,   54.70 ,   56.30 ,       3504 ,     49
22/10/10 ,   55.50 ,   55.80 ,   58.30 ,   54.70 ,   55.80 ,       3419 ,     47
21/10/10 ,   55.50 ,   55.80 ,   56.70 ,   55.00 ,   56.60 ,       3353 ,     53
20/10/10 ,   57.00 ,   56.60 ,   57.40 ,   55.60 ,   57.00 ,       3183 ,     52
19/10/10 ,   56.80 ,   57.00 ,   58.30 ,   56.30 ,   57.10 ,       4868 ,     59
18/10/10 ,   57.20 ,   58.00 ,   60.30 ,   56.70 ,   58.70 ,       7943 ,    138
15/10/10 ,   57.90 ,   59.20 ,   62.00 ,   54.70 ,   57.00 ,      12491 ,    198
14/10/10 ,   56.30 ,   57.20 ,   59.90 ,   55.50 ,   59.90 ,       6507 ,    118
13/10/10 ,   60.40 ,   62.20 ,   65.20 ,   60.40 ,   63.60 ,      11699 ,    144
11/10/10 ,   62.40 ,   63.00 ,   66.10 ,   61.40 ,   66.10 ,       5073 ,     94
08/10/10 ,   66.70 ,   64.80 ,   68.20 ,   62.50 ,   67.80 ,      37324 ,    446
07/10/10 ,   66.90 ,   65.60 ,   68.30 ,   60.70 ,   64.90 ,      57850 ,    808
06/10/10 ,   57.10 ,   54.60 ,   57.10 ,   51.10 ,   54.00 ,       8331 ,    149
05/10/10 ,   53.90 ,   53.30 ,   56.30 ,   50.90 ,   55.50 ,      27988 ,    298
04/10/10 ,   57.00 ,   60.50 ,   63.50 ,   57.00 ,   61.20 ,      17330 ,    254
01/10/10 ,   64.30 ,   62.80 ,   64.90 ,   60.00 ,   60.90 ,      27796 ,    383
30/09/10 ,   61.00 ,   58.40 ,   62.00 ,   53.90 ,   55.00 ,      32869 ,    413
29/09/10 ,   54.70 ,   55.10 ,   57.60 ,   51.50 ,   56.70 ,      36641 ,    489
28/09/10 ,   55.40 ,   51.50 ,   55.40 ,   43.70 ,   43.70 ,      59571 ,    871
27/09/10 ,   44.90 ,   42.80 ,   45.40 ,   41.10 ,   42.50 ,       4799 ,     79
24/09/10 ,   42.50 ,   42.30 ,   43.40 ,   41.40 ,   42.00 ,       2032 ,     51
23/09/10 ,   41.60 ,   41.80 ,   44.70 ,   40.80 ,   44.70 ,      16224 ,    210
22/09/10 ,   44.70 ,   43.90 ,   46.40 ,   41.60 ,   45.70 ,      11605 ,    167
21/09/10 ,   46.40 ,   47.10 ,   50.50 ,   45.30 ,   50.50 ,      10234 ,    118
20/09/10 ,   49.30 ,   49.30 ,   50.20 ,   49.00 ,   49.70 ,       3216 ,     44
17/09/10 ,   49.60 ,   49.80 ,   50.60 ,   49.40 ,   49.70 ,       1457 ,     22
16/09/10 ,   51.00 ,   50.30 ,   51.90 ,   49.80 ,   51.90 ,        649 ,     15
15/09/10 ,   50.10 ,   50.60 ,   52.80 ,   48.20 ,   49.40 ,       4288 ,     73
14/09/10 ,   49.40 ,   50.30 ,   51.80 ,   49.20 ,   50.60 ,       2694 ,     68
13/09/10 ,   51.00 ,   51.50 ,   52.30 ,   50.60 ,   52.30 ,       3565 ,     57
10/09/10 ,   53.00 ,   52.90 ,   54.70 ,   51.10 ,   53.40 ,       2572 ,     65
09/09/10 ,   53.80 ,   54.00 ,   54.70 ,   53.70 ,   54.40 ,       2117 ,     38
08/09/10 ,   54.50 ,   54.60 ,   54.90 ,   54.40 ,   54.70 ,       2030 ,     38
06/09/10 ,   55.80 ,   54.60 ,   56.70 ,   54.20 ,   54.70 ,       3283 ,     33
03/09/10 ,   55.00 ,   55.30 ,   56.20 ,   55.00 ,   55.00 ,       1493 ,     27
02/09/10 ,   55.10 ,   55.00 ,   56.60 ,   54.30 ,   55.10 ,       3144 ,     62
01/09/10 ,   54.70 ,   54.60 ,   56.10 ,   53.40 ,   53.40 ,       5652 ,     97
31/08/10 ,   55.50 ,   55.50 ,   58.10 ,   53.60 ,   56.20 ,       7326 ,     97
30/08/10 ,   55.80 ,   56.10 ,   56.70 ,   55.80 ,   56.20 ,       4702 ,     54
27/08/10 ,   56.20 ,   56.70 ,   57.90 ,   55.90 ,   57.10 ,       5184 ,     50
26/08/10 ,   56.30 ,   56.90 ,   59.20 ,   55.90 ,   59.20 ,       4679 ,     73
25/08/10 ,   56.70 ,   57.40 ,   58.70 ,   56.30 ,   58.10 ,       6414 ,     82
24/08/10 ,   57.80 ,   59.00 ,   60.90 ,   57.60 ,   60.80 ,       3173 ,     61
23/08/10 ,   60.00 ,   60.20 ,   62.80 ,   59.30 ,   62.80 ,       1738 ,     42
20/08/10 ,   61.20 ,   59.20 ,   61.20 ,   58.10 ,   59.60 ,       2400 ,     46
19/08/10 ,   59.30 ,   60.10 ,   62.80 ,   57.60 ,   62.70 ,       4739 ,     62
18/08/10 ,   61.60 ,   62.40 ,   65.30 ,   61.20 ,   65.30 ,       8913 ,    146
17/08/10 ,   64.90 ,   66.50 ,   70.20 ,   64.90 ,   69.30 ,      14113 ,    214
16/08/10 ,   69.40 ,   67.10 ,   73.50 ,   57.10 ,   57.10 ,      38968 ,    614
13/08/10 ,   56.00 ,   56.30 ,   57.30 ,   54.20 ,   54.40 ,       3554 ,     51
12/08/10 ,   54.40 ,   53.80 ,   56.70 ,   46.50 ,   56.70 ,       7644 ,    100
11/08/10 ,   56.50 ,   56.50 ,   57.50 ,   55.60 ,   57.10 ,       3233 ,     43
10/08/10 ,   56.60 ,   56.80 ,   57.70 ,   56.50 ,   57.40 ,        955 ,     29
09/08/10 ,   56.50 ,   56.60 ,   57.10 ,   56.40 ,   57.00 ,       1238 ,     25
06/08/10 ,   57.10 ,   57.00 ,   57.10 ,   56.70 ,   56.70 ,       2485 ,     26
05/08/10 ,   56.70 ,   56.90 ,   57.90 ,   56.70 ,   56.80 ,        955 ,     18
04/08/10 ,   57.10 ,   57.70 ,   58.70 ,   56.50 ,   56.60 ,       1997 ,     34
03/08/10 ,   56.80 ,   57.10 ,   58.40 ,   56.70 ,   56.90 ,       1336 ,     25
02/08/10 ,   58.30 ,   57.40 ,   58.30 ,   56.50 ,   56.70 ,       5315 ,     68
30/07/10 ,   57.10 ,   56.70 ,   57.10 ,   56.10 ,   57.00 ,       2292 ,     32
29/07/10 ,   56.60 ,   56.60 ,   57.10 ,   56.60 ,   57.10 ,       2881 ,     26
28/07/10 ,   57.10 ,   56.50 ,   57.10 ,   55.90 ,   56.60 ,       2792 ,     46
27/07/10 ,   57.10 ,   56.50 ,   58.30 ,   55.90 ,   58.30 ,       5413 ,     59
26/07/10 ,   56.90 ,   57.50 ,   58.90 ,   56.90 ,   58.90 ,       3408 ,     51
23/07/10 ,   58.80 ,   58.00 ,   58.80 ,   57.40 ,   57.80 ,       2647 ,     32
22/07/10 ,   57.90 ,   58.00 ,   59.00 ,   57.70 ,   57.80 ,       1912 ,     35
21/07/10 ,   58.00 ,   58.40 ,   59.20 ,   57.50 ,   57.50 ,       1324 ,     23
20/07/10 ,   57.60 ,   58.00 ,   59.20 ,   57.60 ,   59.20 ,       1005 ,     16
19/07/10 ,   57.50 ,   58.40 ,   59.50 ,   57.10 ,   59.40 ,       3371 ,     64
16/07/10 ,   55.90 ,   57.00 ,   59.40 ,   55.90 ,   58.70 ,       3544 ,     72
15/07/10 ,   58.70 ,   58.30 ,   59.90 ,   57.50 ,   57.90 ,       1775 ,     45
14/07/10 ,   57.70 ,   58.20 ,   61.80 ,   57.10 ,   59.30 ,       3650 ,     70
13/07/10 ,   60.00 ,   61.10 ,   63.60 ,   58.70 ,   59.50 ,       2032 ,     47
12/07/10 ,   58.70 ,   58.50 ,   59.50 ,   57.90 ,   57.90 ,        980 ,     21
08/07/10 ,   60.30 ,   58.80 ,   60.40 ,   55.90 ,   55.90 ,       7381 ,    135
07/07/10 ,   55.90 ,   55.80 ,   56.30 ,   55.40 ,   55.50 ,       1912 ,     36
06/07/10 ,   55.90 ,   56.20 ,   58.60 ,   54.00 ,   56.80 ,       7883 ,    121
05/07/10 ,   55.00 ,   56.10 ,   58.70 ,   54.30 ,   58.70 ,      11952 ,    153
02/07/10 ,   58.30 ,   59.40 ,   62.00 ,   58.30 ,   62.00 ,       1480 ,     34
01/07/10 ,   60.30 ,   59.20 ,   60.40 ,   58.70 ,   60.00 ,       4690 ,     57
30/06/10 ,   60.40 ,   61.30 ,   64.00 ,   58.80 ,   62.80 ,       7289 ,    109
29/06/10 ,   62.00 ,   63.50 ,   65.30 ,   62.00 ,   65.30 ,       5415 ,     86
28/06/10 ,   66.10 ,   65.30 ,   66.50 ,   64.90 ,   64.90 ,       2058 ,     34
25/06/10 ,   64.90 ,   65.10 ,   66.50 ,   64.90 ,   65.70 ,       2558 ,     22
24/06/10 ,   65.70 ,   64.00 ,   65.80 ,   62.80 ,   63.50 ,       2915 ,     53
23/06/10 ,   64.00 ,   64.30 ,   65.30 ,   62.10 ,   65.30 ,       7879 ,    102
22/06/10 ,   65.20 ,   65.20 ,   67.10 ,   64.00 ,   65.80 ,       7588 ,     96
21/06/10 ,   65.40 ,   66.10 ,   67.80 ,   65.40 ,   66.10 ,       3480 ,     59
18/06/10 ,   68.10 ,   67.40 ,   68.20 ,   66.60 ,   66.60 ,       2509 ,     44
17/06/10 ,   67.00 ,   66.70 ,   67.80 ,   65.90 ,   67.70 ,       4544 ,     82
16/06/10 ,   67.40 ,   67.30 ,   68.80 ,   66.30 ,   68.80 ,       5326 ,     72
15/06/10 ,   69.20 ,   68.90 ,   71.00 ,   67.80 ,   69.80 ,       4789 ,     57
14/06/10 ,   68.30 ,   69.60 ,   71.40 ,   68.30 ,   69.40 ,       5061 ,     84
11/06/10 ,   68.20 ,   70.20 ,   73.10 ,   67.80 ,   68.40 ,      13442 ,    191
10/06/10 ,   66.50 ,   67.00 ,   67.80 ,   66.00 ,   66.90 ,       1458 ,     43
09/06/10 ,   66.60 ,   67.20 ,   68.40 ,   66.60 ,   67.80 ,       3686 ,     63
08/06/10 ,   67.40 ,   65.70 ,   67.70 ,   64.20 ,   67.70 ,      10537 ,    134
07/06/10 ,   65.30 ,   66.50 ,   70.70 ,   64.90 ,   67.70 ,       8750 ,    159
04/06/10 ,   67.60 ,   68.30 ,   71.50 ,   66.70 ,   68.80 ,       4068 ,     79
02/06/10 ,   69.10 ,   69.70 ,   73.40 ,   68.80 ,   70.20 ,       5623 ,     94
01/06/10 ,   69.40 ,   69.80 ,   73.50 ,   66.90 ,   69.40 ,      12521 ,    192
31/05/10 ,   70.30 ,   71.60 ,   73.90 ,   70.30 ,   73.40 ,       7079 ,    119
28/05/10 ,   73.10 ,   73.00 ,   75.70 ,   71.10 ,   75.70 ,       8621 ,    116
27/05/10 ,   74.40 ,   75.40 ,   78.60 ,   73.50 ,   76.90 ,      11409 ,    151
26/05/10 ,   74.30 ,   79.20 ,   84.59 ,   73.50 ,   84.49 ,      20453 ,    308
25/05/10 ,   81.70 ,   90.19 ,  102.79 ,   81.70 ,   97.79 ,      79367 ,    977
24/05/10 ,   76.40 ,   76.50 ,   79.20 ,   74.30 ,   76.80 ,       4017 ,     65
21/05/10 ,   76.80 ,   77.60 ,   82.10 ,   72.60 ,   72.60 ,       8643 ,    156
20/05/10 ,   68.20 ,   66.90 ,   69.20 ,   64.00 ,   66.50 ,       7170 ,    104
19/05/10 ,   72.40 ,   74.70 ,   79.70 ,   71.90 ,   76.80 ,      10717 ,    174
18/05/10 ,   80.50 ,   80.30 ,   82.90 ,   74.70 ,   82.40 ,      11763 ,    163
17/05/10 ,   81.50 ,   82.20 ,   84.49 ,   80.00 ,   84.49 ,       6498 ,     96
14/05/10 ,   84.39 ,   83.79 ,   86.49 ,   81.70 ,   81.70 ,       6250 ,    119
13/05/10 ,   82.70 ,   83.30 ,   88.79 ,   76.10 ,   81.50 ,      13738 ,    223
12/05/10 ,   83.00 ,   85.99 ,   91.39 ,   79.40 ,   89.79 ,      25323 ,    445
11/05/10 ,   93.09 ,   86.59 ,   95.39 ,   66.00 ,   69.40 ,      41550 ,    579
10/05/10 ,   69.00 ,   68.30 ,   72.80 ,   66.10 ,   69.40 ,       4632 ,     93
07/05/10 ,   64.40 ,   61.70 ,   65.20 ,   58.30 ,   62.80 ,       8013 ,    130
06/05/10 ,   61.50 ,   62.50 ,   65.40 ,   61.30 ,   65.30 ,       4191 ,     43
05/05/10 ,   65.30 ,   64.20 ,   68.60 ,   61.30 ,   65.70 ,       9868 ,    153
04/05/10 ,   66.50 ,   66.80 ,   70.20 ,   65.30 ,   70.20 ,       4420 ,     88
03/05/10 ,   69.20 ,   69.80 ,   73.40 ,   68.70 ,   73.40 ,       1851 ,     35
30/04/10 ,   69.40 ,   71.40 ,   74.10 ,   69.40 ,   72.70 ,       4945 ,     72
29/04/10 ,   73.50 ,   73.50 ,   74.30 ,   72.60 ,   72.70 ,       1679 ,     25
28/04/10 ,   72.70 ,   71.20 ,   73.50 ,   66.10 ,   73.50 ,       6148 ,     87
27/04/10 ,   72.90 ,   72.70 ,   74.40 ,   71.10 ,   72.30 ,       3917 ,     91
26/04/10 ,   72.70 ,   74.20 ,   76.60 ,   72.30 ,   75.10 ,       6345 ,    117
23/04/10 ,   77.20 ,   76.30 ,   79.90 ,   75.10 ,   79.90 ,       2129 ,     32
22/04/10 ,   77.60 ,   78.20 ,   78.70 ,   77.60 ,   78.70 ,       1482 ,     27
20/04/10 ,   78.50 ,   79.70 ,   80.70 ,   78.40 ,   79.60 ,       1777 ,     30
19/04/10 ,   80.00 ,   78.10 ,   81.00 ,   69.40 ,   79.90 ,       5097 ,     91
16/04/10 ,   79.90 ,   80.60 ,   82.10 ,   79.70 ,   80.30 ,       1446 ,     36
15/04/10 ,   81.50 ,   80.70 ,   82.30 ,   80.20 ,   81.70 ,       2230 ,     43
14/04/10 ,   81.70 ,   81.20 ,   82.20 ,   80.10 ,   81.70 ,       2046 ,     35
13/04/10 ,   81.10 ,   80.50 ,   81.70 ,   79.20 ,   81.70 ,       3310 ,     46
12/04/10 ,   80.00 ,   80.80 ,   84.59 ,   79.20 ,   79.20 ,       6334 ,     81
09/04/10 ,   81.40 ,   81.20 ,   82.20 ,   79.30 ,   79.30 ,       2291 ,     40
08/04/10 ,   79.60 ,   80.90 ,   82.90 ,   79.60 ,   82.90 ,       4017 ,     72
07/04/10 ,   82.90 ,   83.39 ,   88.09 ,   78.00 ,   79.90 ,      10945 ,    209
06/04/10 ,   78.50 ,   78.30 ,   80.00 ,   76.90 ,   78.50 ,       2914 ,     55
05/04/10 ,   78.50 ,   79.00 ,   80.40 ,   76.10 ,   79.50 ,      11150 ,     87
01/04/10 ,   79.40 ,   79.30 ,   79.60 ,   78.40 ,   79.60 ,       3064 ,     32
31/03/10 ,   77.80 ,   78.20 ,   80.00 ,   77.60 ,   80.00 ,       2143 ,     35
30/03/10 ,   79.70 ,   79.70 ,   80.80 ,   78.40 ,   80.80 ,       1310 ,     31
29/03/10 ,   78.50 ,   79.50 ,   80.90 ,   78.40 ,   80.50 ,       3626 ,     47
26/03/10 ,   78.10 ,   78.80 ,   82.10 ,   77.70 ,   80.30 ,       3784 ,     63
25/03/10 ,   79.40 ,   81.10 ,   83.30 ,   79.40 ,   79.90 ,       6091 ,     81
24/03/10 ,   80.10 ,   80.70 ,   81.70 ,   79.70 ,   80.80 ,       2218 ,     43
23/03/10 ,   81.70 ,   82.40 ,   83.89 ,   81.20 ,   81.70 ,       3477 ,     47
22/03/10 ,   81.70 ,   83.39 ,   84.59 ,   81.70 ,   83.99 ,      10637 ,    122
19/03/10 ,   81.10 ,   83.00 ,   85.59 ,   79.30 ,   83.99 ,       9177 ,    179
18/03/10 ,   81.30 ,   78.40 ,   81.40 ,   74.90 ,   79.60 ,       9465 ,    131
17/03/10 ,   78.10 ,   80.80 ,   86.79 ,   77.70 ,   83.30 ,      20412 ,    281
16/03/10 ,   83.69 ,   86.29 ,   89.79 ,   82.50 ,   86.99 ,       8864 ,    137
15/03/10 ,   86.49 ,   88.29 ,   90.99 ,   85.89 ,   89.79 ,       8999 ,    133
12/03/10 ,   90.59 ,   89.49 ,   91.39 ,   85.89 ,   89.89 ,      15847 ,    224
11/03/10 ,   83.30 ,   83.20 ,   87.09 ,   79.60 ,   85.69 ,      16570 ,    234
10/03/10 ,   87.79 ,   89.09 ,   91.79 ,   87.69 ,   91.79 ,      13850 ,    177
09/03/10 ,   91.19 ,   90.59 ,   94.69 ,   89.09 ,   93.69 ,      16296 ,    251
08/03/10 ,   93.59 ,   93.09 ,   95.49 ,   89.69 ,   95.09 ,      21749 ,    262
05/03/10 ,   92.19 ,   93.79 ,   97.89 ,   88.99 ,   91.29 ,      72806 ,    801
04/03/10 ,   90.99 ,   89.19 ,   94.69 ,   78.90 ,   84.09 ,      90807 ,   1112
03/03/10 ,   84.49 ,   89.89 ,   96.09 ,   83.10 ,   90.59 ,     105874 ,   1335
02/03/10 ,   89.69 ,   80.70 ,   91.79 ,   70.20 ,   70.20 ,      60050 ,    863
01/03/10 ,   70.10 ,   70.30 ,   73.90 ,   68.20 ,   68.60 ,      12298 ,    205
26/02/10 ,   64.20 ,   65.50 ,   67.30 ,   63.60 ,   64.50 ,       9966 ,    122
25/02/10 ,   64.00 ,   63.60 ,   64.90 ,   62.90 ,   63.70 ,       3016 ,     50
24/02/10 ,   65.30 ,   64.80 ,   65.30 ,   64.00 ,   65.30 ,       3548 ,     46
23/02/10 ,   65.70 ,   64.40 ,   65.70 ,   62.80 ,   64.90 ,       3042 ,     63
22/02/10 ,   65.40 ,   65.10 ,   67.60 ,   63.70 ,   64.90 ,      12205 ,    171
19/02/10 ,   66.40 ,   69.10 ,   71.90 ,   66.10 ,   68.50 ,      10958 ,    156
18/02/10 ,   70.10 ,   71.60 ,   74.20 ,   68.50 ,   74.20 ,       7618 ,    114
17/02/10 ,   74.70 ,   73.90 ,   75.10 ,   72.30 ,   75.10 ,       5927 ,     87
12/02/10 ,   72.80 ,   73.00 ,   76.60 ,   71.50 ,   72.80 ,      10409 ,    188
11/02/10 ,   71.40 ,   75.50 ,   80.70 ,   71.40 ,   74.70 ,      35970 ,    510
10/02/10 ,   69.40 ,   65.20 ,   71.50 ,   58.50 ,   61.70 ,      22091 ,    324
09/02/10 ,   57.60 ,   58.60 ,   60.00 ,   56.70 ,   59.50 ,      12522 ,    141
08/02/10 ,   56.00 ,   57.60 ,   60.40 ,   55.70 ,   56.80 ,      15002 ,    169
05/02/10 ,   55.40 ,   56.20 ,   59.60 ,   53.30 ,   57.10 ,      17874 ,    225
04/02/10 ,   60.00 ,   62.40 ,   65.30 ,   59.20 ,   65.30 ,      16443 ,    178
03/02/10 ,   64.90 ,   65.90 ,   69.20 ,   63.00 ,   64.90 ,      20597 ,    239
02/02/10 ,   62.80 ,   65.10 ,   67.70 ,   62.80 ,   66.90 ,      15303 ,    186
01/02/10 ,   67.80 ,   64.20 ,   67.80 ,   61.20 ,   64.40 ,      20373 ,    264
29/01/10 ,   64.90 ,   66.20 ,   71.60 ,   63.60 ,   71.50 ,      32648 ,    300
28/01/10 ,   68.60 ,   70.50 ,   73.50 ,   68.20 ,   71.10 ,       9315 ,    135
27/01/10 ,   73.20 ,   70.00 ,   77.60 ,   64.50 ,   71.90 ,      36244 ,    366
26/01/10 ,   72.20 ,   75.70 ,   81.40 ,   70.30 ,   81.40 ,      22225 ,    352
22/01/10 ,   72.70 ,   78.40 ,   83.39 ,   70.10 ,   82.70 ,      24416 ,    366
21/01/10 ,   85.09 ,   84.39 ,   89.69 ,   81.70 ,   89.59 ,      14813 ,    221
20/01/10 ,   86.89 ,   84.69 ,   87.39 ,   80.00 ,   84.79 ,      26424 ,    380
19/01/10 ,   93.09 ,   95.79 ,   99.99 ,   93.09 ,   94.69 ,     103146 ,   1077
18/01/10 ,   89.69 ,   83.10 ,   89.69 ,   77.60 ,   77.60 ,      98982 ,   1056
15/01/10 ,   65.70 ,   66.10 ,   67.80 ,   64.40 ,   67.70 ,      13148 ,    187
14/01/10 ,   66.60 ,   66.50 ,   69.10 ,   63.60 ,   66.50 ,      23612 ,    286
13/01/10 ,   65.40 ,   65.40 ,   72.50 ,   60.50 ,   64.40 ,     112250 ,   1183
12/01/10 ,   76.80 ,   84.69 ,  102.59 ,   72.70 ,   77.70 ,     435766 ,   4604
11/01/10 ,   69.40 ,   54.30 ,   69.40 ,   42.90 ,   43.10 ,     181754 ,   1757
08/01/10 ,   35.80 ,   33.40 ,   39.30 ,   28.60 ,   28.60 ,     114397 ,    795
07/01/10 ,   27.80 ,   26.80 ,   28.20 ,   25.90 ,   26.00 ,      24710 ,    172
06/01/10 ,   25.90 ,   25.40 ,   27.00 ,   24.50 ,   24.70 ,      21586 ,    140
05/01/10 ,   24.80 ,   25.00 ,   25.40 ,   24.70 ,   25.20 ,       5894 ,     49
04/01/10 ,   24.50 ,   25.10 ,   25.90 ,   24.50 ,   24.50 ,      11939 ,     93
30/12/09 ,   24.40 ,   24.40 ,   25.10 ,   23.90 ,   24.90 ,       8026 ,     67
29/12/09 ,   25.60 ,   24.50 ,   25.60 ,   23.80 ,   24.20 ,       6979 ,     53
28/12/09 ,   23.90 ,   24.10 ,   24.30 ,   23.90 ,   24.30 ,       1358 ,     16
23/12/09 ,   24.10 ,   24.20 ,   24.50 ,   24.10 ,   24.50 ,       5633 ,     42
22/12/09 ,   24.50 ,   24.40 ,   25.20 ,   23.90 ,   25.20 ,       6850 ,     54
21/12/09 ,   24.90 ,   25.00 ,   25.70 ,   24.90 ,   24.90 ,       8583 ,     45
18/12/09 ,   24.80 ,   24.50 ,   25.40 ,   23.60 ,   23.70 ,      12273 ,    120
17/12/09 ,   23.30 ,   23.30 ,   24.00 ,   22.90 ,   23.70 ,      19326 ,    163
16/12/09 ,   24.60 ,   24.80 ,   26.20 ,   24.00 ,   25.10 ,      20973 ,    164
15/12/09 ,   25.00 ,   25.90 ,   27.60 ,   24.50 ,   27.30 ,      35273 ,    256
14/12/09 ,   27.10 ,   28.60 ,   29.90 ,   27.00 ,   29.20 ,      46599 ,    348
11/12/09 ,   27.00 ,   29.80 ,   31.90 ,   27.00 ,   29.00 ,     153961 ,    956
08/12/09 ,   22.00 ,   22.00 ,   22.60 ,   21.90 ,   22.00 ,       3129 ,     28
07/12/09 ,   22.90 ,   22.80 ,   23.60 ,   21.20 ,   21.60 ,      20105 ,    135
04/12/09 ,   21.60 ,   21.30 ,   21.70 ,   20.70 ,   21.20 ,       5097 ,     35
03/12/09 ,   20.90 ,   21.10 ,   21.60 ,   20.80 ,   21.60 ,       3301 ,     30
02/12/09 ,   21.00 ,   21.50 ,   22.70 ,   21.00 ,   21.20 ,       8110 ,     48
01/12/09 ,   21.60 ,   21.30 ,   21.60 ,   20.50 ,   21.20 ,      21247 ,    111
30/11/09 ,   21.20 ,   21.40 ,   22.60 ,   20.20 ,   22.00 ,      31782 ,    249
27/11/09 ,   23.70 ,   21.60 ,   23.70 ,   19.10 ,   19.10 ,      92424 ,    596
26/11/09 ,   19.10 ,   18.70 ,   19.10 ,   18.10 ,   18.50 ,      11070 ,     54
25/11/09 ,   18.50 ,   18.20 ,   19.10 ,   17.20 ,   19.10 ,       8148 ,     45
24/11/09 ,   18.70 ,   18.80 ,   19.10 ,   18.70 ,   18.90 ,       2862 ,     18
23/11/09 ,   19.10 ,   19.20 ,   19.50 ,   18.80 ,   19.50 ,       2839 ,     17
19/11/09 ,   19.40 ,   19.20 ,   19.40 ,   19.10 ,   19.10 ,       1474 ,     10
18/11/09 ,   19.20 ,   19.10 ,   19.40 ,   18.70 ,   19.30 ,       4079 ,     24
17/11/09 ,   19.30 ,   19.40 ,   19.50 ,   19.30 ,   19.40 ,       1165 ,     10
16/11/09 ,   19.30 ,   19.50 ,   19.90 ,   19.20 ,   19.80 ,       2635 ,     11
13/11/09 ,   19.90 ,   19.50 ,   20.00 ,   19.10 ,   19.60 ,       2010 ,     20
12/11/09 ,   19.40 ,   19.10 ,   19.40 ,   19.10 ,   19.40 ,       2842 ,     22
11/11/09 ,   19.60 ,   19.60 ,   19.80 ,   19.40 ,   19.50 ,       9627 ,     12
10/11/09 ,   19.10 ,   19.10 ,   19.40 ,   19.00 ,   19.20 ,       2879 ,     28
09/11/09 ,   19.20 ,   19.40 ,   19.80 ,   19.10 ,   19.10 ,      15850 ,     71
06/11/09 ,   19.00 ,   19.20 ,   19.60 ,   18.70 ,   19.60 ,      14676 ,     67
05/11/09 ,   19.50 ,   20.00 ,   20.70 ,   19.40 ,   19.60 ,      20056 ,    117
04/11/09 ,   19.80 ,   19.80 ,   20.00 ,   19.50 ,   20.00 ,      10107 ,     68
03/11/09 ,   20.40 ,   20.40 ,   21.30 ,   20.10 ,   20.80 ,       5649 ,     27
30/10/09 ,   20.10 ,   20.30 ,   20.80 ,   20.00 ,   20.20 ,       3518 ,     42
29/10/09 ,   20.40 ,   20.50 ,   21.00 ,   20.30 ,   20.30 ,       4469 ,     42
28/10/09 ,   19.60 ,   20.40 ,   21.30 ,   19.60 ,   21.10 ,       6896 ,     58
27/10/09 ,   20.40 ,   21.20 ,   22.00 ,   20.40 ,   21.70 ,      17091 ,    105
26/10/09 ,   22.40 ,   22.00 ,   22.50 ,   21.80 ,   22.50 ,       3289 ,     31
23/10/09 ,   22.50 ,   22.00 ,   22.50 ,   21.90 ,   22.00 ,       3841 ,     41
22/10/09 ,   22.00 ,   22.10 ,   22.30 ,   22.00 ,   22.30 ,       2513 ,     25
21/10/09 ,   22.50 ,   22.50 ,   22.80 ,   22.40 ,   22.40 ,        317 ,      9
20/10/09 ,   22.60 ,   22.40 ,   23.30 ,   22.10 ,   23.30 ,       5504 ,     47
19/10/09 ,   23.00 ,   23.60 ,   24.50 ,   22.90 ,   22.90 ,      31863 ,    253
16/10/09 ,   22.20 ,   22.20 ,   22.80 ,   21.50 ,   21.50 ,      11198 ,     95
15/10/09 ,   21.30 ,   21.40 ,   21.80 ,   21.20 ,   21.60 ,       6464 ,     51
14/10/09 ,   21.70 ,   21.60 ,   21.90 ,   21.60 ,   21.60 ,       6025 ,     47
13/10/09 ,   21.80 ,   21.70 ,   22.00 ,   21.50 ,   21.80 ,       3849 ,     49
09/10/09 ,   22.00 ,   21.90 ,   22.10 ,   21.60 ,   22.00 ,       3744 ,     41
08/10/09 ,   21.90 ,   22.00 ,   22.90 ,   21.80 ,   22.90 ,       3743 ,     47
07/10/09 ,   21.90 ,   22.20 ,   22.80 ,   21.90 ,   22.80 ,       6469 ,     58
06/10/09 ,   22.90 ,   22.60 ,   22.90 ,   22.30 ,   22.90 ,       4032 ,     43
05/10/09 ,   22.90 ,   22.90 ,   23.30 ,   22.80 ,   22.90 ,       4585 ,     42
02/10/09 ,   23.30 ,   23.10 ,   23.30 ,   22.90 ,   22.90 ,       1800 ,     15
01/10/09 ,   22.90 ,   23.00 ,   23.30 ,   22.90 ,   22.90 ,        760 ,     14
30/09/09 ,   23.10 ,   23.00 ,   23.40 ,   22.90 ,   23.10 ,       3555 ,     31
29/09/09 ,   23.10 ,   23.00 ,   23.30 ,   22.90 ,   23.00 ,       2133 ,     24
28/09/09 ,   23.00 ,   23.30 ,   23.70 ,   23.00 ,   23.50 ,       2148 ,     21
25/09/09 ,   23.00 ,   23.10 ,   23.30 ,   23.00 ,   23.30 ,        637 ,      8
24/09/09 ,   23.00 ,   23.10 ,   23.30 ,   22.90 ,   23.10 ,       2254 ,     24
23/09/09 ,   23.10 ,   23.30 ,   23.40 ,   23.10 ,   23.40 ,       2960 ,     29
22/09/09 ,   23.40 ,   23.30 ,   23.80 ,   23.10 ,   23.20 ,       2911 ,     38
21/09/09 ,   23.10 ,   23.20 ,   23.30 ,   23.00 ,   23.30 ,       2521 ,     30
18/09/09 ,   23.70 ,   23.40 ,   23.80 ,   23.10 ,   23.40 ,       4170 ,     34
17/09/09 ,   23.00 ,   23.30 ,   23.80 ,   23.00 ,   23.30 ,      10359 ,     37
16/09/09 ,   23.20 ,   23.40 ,   23.70 ,   23.20 ,   23.40 ,       4022 ,    111
15/09/09 ,   23.30 ,   23.50 ,   24.00 ,   23.30 ,   23.40 ,       6740 ,     57
14/09/09 ,   23.60 ,   24.80 ,   25.90 ,   23.30 ,   24.40 ,      27789 ,    263
11/09/09 ,   23.30 ,   23.30 ,   23.50 ,   23.10 ,   23.30 ,       1626 ,     16
10/09/09 ,   23.20 ,   23.30 ,   23.60 ,   22.90 ,   23.50 ,       2727 ,     31
09/09/09 ,   24.00 ,   23.60 ,   24.00 ,   23.30 ,   23.70 ,       3551 ,     26
08/09/09 ,   23.70 ,   23.60 ,   24.00 ,   23.30 ,   23.80 ,       1824 ,     23
04/09/09 ,   23.30 ,   23.30 ,   23.50 ,   23.10 ,   23.30 ,        932 ,     13
03/09/09 ,   23.10 ,   23.20 ,   23.30 ,   23.10 ,   23.30 ,       2044 ,     18
02/09/09 ,   23.10 ,   23.20 ,   23.40 ,   23.10 ,   23.30 ,       1774 ,     20
01/09/09 ,   23.50 ,   23.20 ,   23.70 ,   22.90 ,   23.40 ,       3060 ,     30
31/08/09 ,   23.70 ,   23.30 ,   23.90 ,   23.30 ,   23.50 ,       1914 ,     20
28/08/09 ,   23.30 ,   23.30 ,   24.00 ,   23.30 ,   24.00 ,       3031 ,     26
27/08/09 ,   23.30 ,   23.60 ,   24.40 ,   23.30 ,   24.20 ,       2706 ,     31
26/08/09 ,   23.50 ,   23.80 ,   24.10 ,   23.50 ,   23.90 ,       3067 ,     24
25/08/09 ,   23.70 ,   23.70 ,   24.40 ,   23.40 ,   23.40 ,       1105 ,     20
24/08/09 ,   23.30 ,   23.60 ,   23.70 ,   23.30 ,   23.60 ,       1493 ,     24
21/08/09 ,   23.50 ,   23.70 ,   23.90 ,   23.50 ,   23.90 ,       1578 ,     24
20/08/09 ,   23.90 ,   24.00 ,   24.20 ,   23.90 ,   23.90 ,        551 ,      6
19/08/09 ,   24.20 ,   24.10 ,   24.50 ,   23.70 ,   23.70 ,       2154 ,     20
18/08/09 ,   23.70 ,   24.00 ,   24.90 ,   23.70 ,   24.00 ,       1273 ,     24
17/08/09 ,   23.70 ,   24.00 ,   24.40 ,   23.50 ,   24.10 ,       2841 ,     39
14/08/09 ,   24.50 ,   24.50 ,   24.80 ,   24.10 ,   24.80 ,       3930 ,     40
13/08/09 ,   24.50 ,   24.30 ,   25.00 ,   23.70 ,   23.90 ,       7983 ,     76
12/08/09 ,   24.10 ,   24.50 ,   25.00 ,   24.10 ,   25.00 ,       3281 ,     38
11/08/09 ,   24.50 ,   24.50 ,   24.90 ,   24.10 ,   24.90 ,       1326 ,     20
10/08/09 ,   23.90 ,   24.50 ,   25.50 ,   23.70 ,   23.70 ,       7838 ,     70
07/08/09 ,   23.70 ,   23.90 ,   24.50 ,   23.60 ,   23.80 ,       2819 ,     36
06/08/09 ,   23.90 ,   24.60 ,   26.20 ,   23.00 ,   23.30 ,      45913 ,    426
05/08/09 ,   23.30 ,   23.20 ,   23.50 ,   22.90 ,   22.90 ,       3488 ,     42
04/08/09 ,   23.30 ,   23.00 ,   23.60 ,   22.90 ,   23.30 ,       3923 ,     40
03/08/09 ,   23.20 ,   23.30 ,   23.70 ,   23.00 ,   23.30 ,       2135 ,     33
31/07/09 ,   23.30 ,   23.30 ,   23.80 ,   23.00 ,   23.70 ,       4440 ,     29
30/07/09 ,   23.40 ,   23.60 ,   23.80 ,   23.40 ,   23.70 ,       4139 ,     48
29/07/09 ,   23.30 ,   23.40 ,   23.90 ,   23.30 ,   23.90 ,       1373 ,     28
28/07/09 ,   23.60 ,   23.80 ,   24.10 ,   23.50 ,   23.80 ,       1582 ,     24
27/07/09 ,   23.70 ,   23.80 ,   24.60 ,   23.70 ,   24.10 ,       4355 ,     45
24/07/09 ,   24.10 ,   23.80 ,   24.10 ,   23.70 ,   23.70 ,       5177 ,     33
23/07/09 ,   23.70 ,   23.80 ,   24.20 ,   23.40 ,   24.10 ,       4134 ,     44
22/07/09 ,   24.10 ,   23.80 ,   24.30 ,   23.30 ,   23.70 ,       1791 ,     28
21/07/09 ,   23.70 ,   23.40 ,   24.10 ,   22.90 ,   23.50 ,       1974 ,     36
20/07/09 ,   23.60 ,   23.70 ,   24.50 ,   22.90 ,   24.50 ,       4233 ,     58
17/07/09 ,   24.50 ,   24.10 ,   24.50 ,   23.80 ,   24.10 ,       3892 ,     39
16/07/09 ,   24.10 ,   24.10 ,   24.50 ,   23.90 ,   24.10 ,       3782 ,     36
15/07/09 ,   23.70 ,   24.10 ,   24.60 ,   23.70 ,   24.10 ,       3230 ,     40
14/07/09 ,   23.70 ,   23.80 ,   24.80 ,   23.10 ,   24.50 ,       6465 ,     69
13/07/09 ,   24.50 ,   24.80 ,   26.90 ,   23.70 ,   26.90 ,       4952 ,     56
10/07/09 ,   26.20 ,   26.10 ,   26.50 ,   25.50 ,   26.40 ,      10682 ,    114
08/07/09 ,   24.50 ,   24.80 ,   25.10 ,   24.50 ,   24.90 ,       4547 ,     51
07/07/09 ,   24.30 ,   24.40 ,   25.20 ,   22.80 ,   23.60 ,       4815 ,     82
06/07/09 ,   22.00 ,   22.50 ,   22.90 ,   22.00 ,   22.80 ,       1808 ,     27
03/07/09 ,   22.90 ,   23.30 ,   23.70 ,   22.90 ,   23.70 ,       2727 ,     39
02/07/09 ,   23.30 ,   23.80 ,   24.80 ,   23.30 ,   23.80 ,       5336 ,     46
01/07/09 ,   24.20 ,   24.00 ,   24.40 ,   23.70 ,   24.40 ,       3393 ,     36
30/06/09 ,   24.40 ,   24.30 ,   24.50 ,   23.80 ,   24.40 ,       3078 ,     60
29/06/09 ,   24.30 ,   23.90 ,   24.40 ,   23.30 ,   24.10 ,       6276 ,     89
26/06/09 ,   23.30 ,   24.00 ,   25.20 ,   22.50 ,   24.10 ,      20984 ,    226
25/06/09 ,   22.00 ,   22.40 ,   22.90 ,   22.00 ,   22.30 ,       2617 ,     53
24/06/09 ,   21.10 ,   20.90 ,   21.90 ,   20.70 ,   20.70 ,       2890 ,     33
23/06/09 ,   20.90 ,   21.20 ,   21.90 ,   20.60 ,   20.90 ,       3188 ,     65
22/06/09 ,   20.40 ,   21.20 ,   22.00 ,   20.40 ,   22.00 ,       4092 ,     61
19/06/09 ,   22.00 ,   22.00 ,   22.50 ,   21.60 ,   21.60 ,       6700 ,     73
18/06/09 ,   22.70 ,   22.50 ,   23.10 ,   22.00 ,   23.00 ,       4131 ,     46
17/06/09 ,   23.30 ,   22.70 ,   23.70 ,   21.70 ,   22.50 ,       5033 ,     63
16/06/09 ,   22.30 ,   22.90 ,   23.70 ,   22.30 ,   22.90 ,       7238 ,     74
15/06/09 ,   23.70 ,   23.60 ,   24.30 ,   22.90 ,   23.80 ,       5424 ,     40
12/06/09 ,   23.80 ,   24.80 ,   25.70 ,   23.80 ,   25.40 ,       9070 ,     88
10/06/09 ,   25.20 ,   24.60 ,   25.40 ,   23.70 ,   25.40 ,       7770 ,     64
09/06/09 ,   24.70 ,   25.50 ,   26.50 ,   24.70 ,   25.80 ,      13079 ,    125
08/06/09 ,   24.50 ,   24.20 ,   24.90 ,   23.30 ,   23.40 ,      11941 ,     79
05/06/09 ,   23.30 ,   23.30 ,   24.80 ,   22.60 ,   23.70 ,      12965 ,    144
04/06/09 ,   22.90 ,   22.30 ,   23.70 ,   22.00 ,   23.30 ,      14825 ,    142
03/06/09 ,   23.30 ,   24.90 ,   29.40 ,   22.90 ,   29.40 ,      24755 ,    234
02/06/09 ,   27.40 ,   30.20 ,   32.40 ,   27.10 ,   29.20 ,      83696 ,    779
01/06/09 ,   28.20 ,   24.90 ,   28.20 ,   22.90 ,   22.90 ,      66889 ,    519
29/05/09 ,   20.30 ,   20.40 ,   21.50 ,   19.90 ,   20.40 ,       3100 ,     39
28/05/09 ,   19.80 ,   20.30 ,   21.10 ,   19.80 ,   20.50 ,       1356 ,     21
27/05/09 ,   20.40 ,   20.70 ,   21.20 ,   20.40 ,   20.80 ,        916 ,     21
26/05/09 ,   20.30 ,   20.40 ,   20.80 ,   19.80 ,   20.40 ,       2404 ,     38
25/05/09 ,   20.80 ,   21.20 ,   21.20 ,   20.80 ,   21.00 ,        513 ,      8
22/05/09 ,   21.00 ,   21.20 ,   21.70 ,   20.70 ,   21.60 ,        598 ,     12
21/05/09 ,   21.60 ,   21.10 ,   21.60 ,   20.80 ,   21.10 ,        611 ,      9
20/05/09 ,   21.20 ,   22.00 ,   22.70 ,   21.20 ,   22.20 ,       1939 ,     25
19/05/09 ,   22.00 ,   22.00 ,   22.30 ,   21.80 ,   22.00 ,       1210 ,     20
18/05/09 ,   21.90 ,   21.50 ,   22.00 ,   20.60 ,   20.80 ,       1810 ,     36
15/05/09 ,   20.40 ,   20.40 ,   20.80 ,   19.90 ,   20.40 ,       2050 ,     28
14/05/09 ,   20.40 ,   20.00 ,   20.80 ,   19.50 ,   20.40 ,       2183 ,     25
13/05/09 ,   21.20 ,   20.60 ,   21.20 ,   20.00 ,   20.80 ,        318 ,     11
12/05/09 ,   20.80 ,   21.30 ,   22.30 ,   20.80 ,   21.50 ,        955 ,     13
11/05/09 ,   22.00 ,   22.00 ,   22.50 ,   21.40 ,   21.40 ,       3338 ,     52
08/05/09 ,   22.30 ,   21.50 ,   22.30 ,   20.40 ,   20.40 ,       6972 ,     79
07/05/09 ,   19.80 ,   19.90 ,   20.50 ,   19.50 ,   20.00 ,       2368 ,     21
06/05/09 ,   19.90 ,   20.00 ,   20.90 ,   19.60 ,   20.40 ,       4789 ,     48
05/05/09 ,   20.30 ,   20.30 ,   20.80 ,   20.00 ,   20.10 ,       1331 ,     19
04/05/09 ,   20.40 ,   20.40 ,   21.20 ,   20.00 ,   21.20 ,       2267 ,     32
30/04/09 ,   21.30 ,   21.20 ,   22.50 ,   20.30 ,   20.60 ,       2699 ,     50
29/04/09 ,   19.60 ,   20.30 ,   21.20 ,   19.50 ,   20.30 ,       2431 ,     33
28/04/09 ,   19.60 ,   20.00 ,   20.30 ,   19.50 ,   19.50 ,       1500 ,     23
27/04/09 ,   19.20 ,   19.10 ,   20.30 ,   18.70 ,   19.60 ,       9596 ,     87
24/04/09 ,   19.50 ,   20.00 ,   20.40 ,   19.50 ,   20.10 ,       2352 ,     41
23/04/09 ,   20.00 ,   19.60 ,   20.80 ,   19.10 ,   20.40 ,       3860 ,     36
22/04/09 ,   20.40 ,   20.50 ,   21.60 ,   19.50 ,   21.60 ,       4530 ,     48
20/04/09 ,   21.20 ,   21.40 ,   22.00 ,   20.80 ,   21.60 ,       2460 ,     26
17/04/09 ,   21.40 ,   21.60 ,   21.60 ,   21.40 ,   21.60 ,        501 ,     16
16/04/09 ,   21.90 ,   21.50 ,   21.90 ,   21.20 ,   21.60 ,        623 ,     13
15/04/09 ,   21.60 ,   21.60 ,   22.00 ,   21.50 ,   21.90 ,        331 ,      8
14/04/09 ,   21.60 ,   22.00 ,   22.70 ,   21.60 ,   22.20 ,        674 ,     10
13/04/09 ,   22.70 ,   22.70 ,   22.90 ,   22.50 ,   22.80 ,        845 ,     16
09/04/09 ,   22.00 ,   22.00 ,   22.10 ,   22.00 ,   22.00 ,       1619 ,     18
08/04/09 ,   22.20 ,   22.50 ,   22.80 ,   21.90 ,   22.00 ,        513 ,      7
07/04/09 ,   21.80 ,   21.70 ,   21.80 ,   21.70 ,   21.70 ,        649 ,     11
06/04/09 ,   21.60 ,   21.40 ,   21.60 ,   21.30 ,   21.30 ,        514 ,      8
03/04/09 ,   21.50 ,   21.70 ,   22.80 ,   21.50 ,   21.50 ,       2549 ,     31
02/04/09 ,   22.10 ,   22.30 ,   23.60 ,   21.50 ,   22.00 ,       1224 ,     28
01/04/09 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,   21.60 ,        294 ,      4
31/03/09 ,   22.00 ,   21.40 ,   22.00 ,   21.20 ,   21.40 ,        648 ,      8
30/03/09 ,   21.30 ,   21.50 ,   21.80 ,   21.30 ,   21.80 ,        721 ,      9
27/03/09 ,   21.20 ,   21.10 ,   22.10 ,   20.80 ,   20.80 ,       2066 ,     29
26/03/09 ,   22.00 ,   21.70 ,   22.00 ,   21.20 ,   21.60 ,        563 ,     13
25/03/09 ,   21.20 ,   21.90 ,   22.90 ,   21.20 ,   22.90 ,       1701 ,     29
24/03/09 ,   22.00 ,   21.80 ,   22.00 ,   21.20 ,   22.00 ,       1457 ,     27
23/03/09 ,   22.00 ,   22.60 ,   23.90 ,   21.90 ,   23.90 ,       1899 ,     42
20/03/09 ,   23.30 ,   22.90 ,   24.30 ,   22.00 ,   23.40 ,       4524 ,     60
19/03/09 ,   23.30 ,   24.20 ,   24.50 ,   23.30 ,   23.70 ,       6614 ,     37
18/03/09 ,   23.30 ,   23.50 ,   24.80 ,   22.90 ,   23.70 ,       1397 ,     35
17/03/09 ,   23.40 ,   23.30 ,   23.80 ,   22.70 ,   22.70 ,       3143 ,     48
16/03/09 ,   22.50 ,   23.70 ,   25.60 ,   21.90 ,   23.10 ,      12057 ,    150
13/03/09 ,   20.20 ,   19.00 ,   20.40 ,   17.90 ,   18.70 ,       6855 ,     67
12/03/09 ,   19.10 ,   18.90 ,   19.40 ,   18.70 ,   19.00 ,       1497 ,     31
11/03/09 ,   20.00 ,   20.70 ,   23.40 ,   18.70 ,   23.40 ,      11317 ,    160
10/03/09 ,   22.10 ,   23.50 ,   25.70 ,   21.30 ,   25.40 ,      20049 ,    216
09/03/09 ,   24.90 ,   23.20 ,   25.80 ,   20.90 ,   20.90 ,      19304 ,    303
06/03/09 ,   19.50 ,   19.30 ,   19.50 ,   18.70 ,   19.10 ,       5783 ,     97
05/03/09 ,   18.30 ,   17.80 ,   18.30 ,   17.30 ,   18.00 ,        244 ,      8
04/03/09 ,   18.30 ,   17.90 ,   18.30 ,   17.10 ,   17.90 ,        978 ,     28
03/03/09 ,   17.10 ,   16.50 ,   17.90 ,   16.00 ,   17.90 ,       2632 ,     41
02/03/09 ,   16.30 ,   17.00 ,   17.40 ,   16.30 ,   17.10 ,       1566 ,     19
27/02/09 ,   17.60 ,   17.50 ,   18.70 ,   16.80 ,   17.90 ,        823 ,     20
26/02/09 ,   17.10 ,   17.10 ,   17.90 ,   17.10 ,   17.10 ,        896 ,     13
25/02/09 ,   18.30 ,   17.20 ,   18.30 ,   16.70 ,   17.90 ,        858 ,     20
20/02/09 ,   18.40 ,   18.60 ,   19.50 ,   17.90 ,   19.20 ,       2181 ,     31
19/02/09 ,   19.00 ,   19.10 ,   19.80 ,   19.00 ,   19.10 ,        775 ,     12
18/02/09 ,   19.00 ,   18.70 ,   19.50 ,   17.90 ,   18.90 ,       9581 ,    110
17/02/09 ,   16.70 ,   18.60 ,   20.80 ,   16.10 ,   16.10 ,      18105 ,    230
16/02/09 ,   16.10 ,   15.90 ,   16.20 ,   15.40 ,   15.50 ,        780 ,     19
13/02/09 ,   15.90 ,   16.00 ,   16.30 ,   15.90 ,   15.90 ,       1371 ,     24
12/02/09 ,   16.20 ,   16.00 ,   16.20 ,   15.90 ,   16.10 ,        551 ,     11
11/02/09 ,   16.30 ,   16.10 ,   16.70 ,   15.50 ,   16.50 ,       3572 ,     38
10/02/09 ,   16.60 ,   16.40 ,   16.70 ,   16.20 ,   16.70 ,       1029 ,     23
09/02/09 ,   16.70 ,   16.30 ,   16.70 ,   15.70 ,   16.70 ,       1423 ,     21
06/02/09 ,   16.00 ,   16.40 ,   17.90 ,   15.80 ,   16.30 ,       3137 ,     52
05/02/09 ,   16.10 ,   16.10 ,   16.70 ,   15.80 ,   16.30 ,       2997 ,     38
04/02/09 ,   16.60 ,   16.40 ,   17.10 ,   16.10 ,   16.30 ,       1274 ,     28
03/02/09 ,   16.70 ,   16.40 ,   17.90 ,   16.30 ,   16.30 ,       3309 ,     45
02/02/09 ,   17.10 ,   17.50 ,   18.70 ,   16.90 ,   18.70 ,       1601 ,     26
30/01/09 ,   18.30 ,   18.00 ,   18.50 ,   17.80 ,   18.50 ,       1780 ,     27
29/01/09 ,   17.80 ,   18.10 ,   19.50 ,   17.80 ,   17.90 ,       3446 ,     34
28/01/09 ,   18.70 ,   18.10 ,   19.40 ,   17.50 ,   19.10 ,       3851 ,     52
27/01/09 ,   18.60 ,   18.70 ,   19.30 ,   18.30 ,   18.30 ,        612 ,     11
26/01/09 ,   18.70 ,   19.00 ,   19.50 ,   18.60 ,   18.70 ,       1005 ,     16
23/01/09 ,   18.50 ,   18.80 ,   19.40 ,   18.50 ,   19.20 ,       2580 ,     36
22/01/09 ,   20.20 ,   20.10 ,   20.30 ,   19.20 ,   19.20 ,        514 ,     10
21/01/09 ,   20.00 ,   19.40 ,   20.00 ,   19.10 ,   20.00 ,        404 ,      8
20/01/09 ,   19.10 ,   19.10 ,   20.20 ,   18.60 ,   19.50 ,       1078 ,     16
19/01/09 ,   19.40 ,   19.40 ,   20.40 ,   18.20 ,   19.10 ,        907 ,     12
16/01/09 ,   20.40 ,   19.50 ,   21.30 ,   18.70 ,   19.10 ,       2279 ,     30
15/01/09 ,   19.10 ,   19.30 ,   19.50 ,   19.10 ,   19.50 ,       1142 ,     18
14/01/09 ,   19.10 ,   19.50 ,   21.20 ,   18.90 ,   19.50 ,       2488 ,     29
13/01/09 ,   19.50 ,   19.40 ,   20.00 ,   19.10 ,   20.00 ,       1153 ,     19
12/01/09 ,   19.50 ,   20.00 ,   20.40 ,   19.50 ,   20.40 ,       2229 ,     26
09/01/09 ,   20.40 ,   20.40 ,   21.20 ,   20.00 ,   21.20 ,       4154 ,     48
08/01/09 ,   21.40 ,   22.00 ,   22.70 ,   21.30 ,   22.60 ,       4181 ,     44
07/01/09 ,   21.70 ,   22.60 ,   23.70 ,   21.70 ,   22.70 ,       8984 ,     78
06/01/09 ,   22.40 ,   22.50 ,   22.90 ,   22.40 ,   22.90 ,       2060 ,     32
05/01/09 ,   22.90 ,   22.60 ,   23.10 ,   22.00 ,   23.00 ,       4240 ,     50
02/01/09 ,   22.00 ,   22.30 ,   22.90 ,   22.00 ,   22.30 ,       1016 ,     17
30/12/08 ,   22.30 ,   22.40 ,   23.10 ,   22.00 ,   22.60 ,       1162 ,     27
29/12/08 ,   21.60 ,   22.00 ,   22.60 ,   21.60 ,   22.00 ,       1222 ,     27
26/12/08 ,   22.00 ,   22.30 ,   23.70 ,   21.20 ,   22.10 ,       2742 ,     59
23/12/08 ,   20.40 ,   22.00 ,   23.60 ,   19.80 ,   20.20 ,       4712 ,     97
22/12/08 ,   19.90 ,   19.90 ,   21.20 ,   19.10 ,   20.00 ,       5348 ,     82
19/12/08 ,   22.10 ,   22.30 ,   22.90 ,   21.30 ,   22.90 ,      13050 ,    121
18/12/08 ,   22.50 ,   24.60 ,   25.40 ,   22.20 ,   25.40 ,      25755 ,    109
17/12/08 ,   25.40 ,   25.60 ,   27.40 ,   25.10 ,   26.20 ,      24233 ,     84
16/12/08 ,   26.10 ,   26.80 ,   28.40 ,   25.40 ,   27.30 ,       9203 ,     99
15/12/08 ,   27.00 ,   27.00 ,   28.60 ,   25.40 ,   28.40 ,       5639 ,     82
12/12/08 ,   26.60 ,   26.30 ,   28.20 ,   22.60 ,   23.00 ,      15475 ,    166
11/12/08 ,   24.10 ,   23.40 ,   25.40 ,   22.00 ,   24.50 ,      11001 ,    111
10/12/08 ,   22.90 ,   22.90 ,   25.80 ,   21.20 ,   25.70 ,       6037 ,     96
09/12/08 ,   23.60 ,   23.70 ,   26.20 ,   19.20 ,   20.40 ,      15949 ,    210
08/12/08 ,   19.10 ,   20.00 ,   24.10 ,   18.40 ,   24.10 ,       6774 ,     83
05/12/08 ,   22.90 ,   23.00 ,   24.10 ,   22.50 ,   22.90 ,       2611 ,     45
04/12/08 ,   22.90 ,   23.90 ,   25.40 ,   22.00 ,   25.40 ,       8630 ,     96
03/12/08 ,   24.50 ,   23.30 ,   24.50 ,   21.20 ,   22.50 ,       6654 ,     86
02/12/08 ,   22.00 ,   23.60 ,   26.60 ,   20.40 ,   24.40 ,      25189 ,    250
01/12/08 ,   23.20 ,   18.40 ,   23.20 ,   16.30 ,   16.50 ,      20708 ,    171
28/11/08 ,   16.30 ,   16.10 ,   16.30 ,   15.50 ,   16.30 ,       6460 ,     49
27/11/08 ,   16.30 ,   16.40 ,   17.10 ,   15.50 ,   16.80 ,       3983 ,     32
26/11/08 ,   17.70 ,   19.10 ,   20.80 ,   17.70 ,   19.80 ,       5353 ,     92
25/11/08 ,   18.70 ,   16.60 ,   18.70 ,   15.50 ,   16.30 ,       6334 ,     52
24/11/08 ,   15.50 ,   15.90 ,   16.30 ,   15.10 ,   16.30 ,       1866 ,     16
21/11/08 ,   16.30 ,   15.40 ,   16.30 ,   14.70 ,   15.10 ,       1062 ,     19
19/11/08 ,   17.90 ,   16.70 ,   17.90 ,   14.80 ,   15.80 ,       1771 ,     21
18/11/08 ,   16.30 ,   16.80 ,   17.50 ,   15.60 ,   17.20 ,       2722 ,     28
17/11/08 ,   17.20 ,   18.60 ,   19.10 ,   17.20 ,   19.10 ,        992 ,     13
14/11/08 ,   18.40 ,   17.10 ,   18.40 ,   16.70 ,   17.40 ,       1780 ,     22
13/11/08 ,   17.90 ,   18.30 ,   18.70 ,   16.80 ,   18.00 ,        942 ,     14
12/11/08 ,   18.50 ,   18.60 ,   20.00 ,   17.30 ,   19.80 ,       3567 ,     36
11/11/08 ,   19.60 ,   19.50 ,   20.30 ,   18.80 ,   18.80 ,        919 ,     14
10/11/08 ,   19.00 ,   19.50 ,   21.20 ,   18.60 ,   21.20 ,       2818 ,     47
07/11/08 ,   19.80 ,   19.50 ,   20.00 ,   19.40 ,   20.00 ,       1513 ,     17
06/11/08 ,   18.40 ,   17.60 ,   18.40 ,   16.70 ,   17.80 ,       2810 ,     44
05/11/08 ,   17.50 ,   18.60 ,   19.50 ,   17.50 ,   18.30 ,       5111 ,     65
04/11/08 ,   17.80 ,   19.50 ,   24.40 ,   16.30 ,   16.50 ,      11864 ,    183
03/11/08 ,   16.30 ,   13.10 ,   17.00 ,    9.00 ,    9.00 ,       8836 ,    110
31/10/08 ,    9.40 ,    8.20 ,    9.40 ,    7.70 ,    7.80 ,       1946 ,     24
30/10/08 ,    8.60 ,    8.10 ,    8.60 ,    8.00 ,    8.60 ,        481 ,      6
29/10/08 ,    8.60 ,    8.00 ,    8.60 ,    7.80 ,    8.50 ,       1596 ,     20
28/10/08 ,    8.70 ,    8.30 ,    8.70 ,    7.90 ,    8.00 ,        479 ,     11
27/10/08 ,    8.00 ,    8.10 ,    8.10 ,    8.00 ,    8.10 ,       1358 ,      6
24/10/08 ,    8.10 ,    8.20 ,    8.50 ,    8.10 ,    8.10 ,       3066 ,     17
23/10/08 ,    8.70 ,    8.30 ,    8.90 ,    8.10 ,    8.50 ,       1400 ,     11
22/10/08 ,    8.90 ,    8.60 ,    9.20 ,    8.30 ,    9.20 ,        756 ,     14
21/10/08 ,    8.90 ,    9.00 ,    9.50 ,    8.90 ,    9.50 ,       2065 ,     10
20/10/08 ,    8.90 ,    9.20 ,    9.80 ,    8.90 ,    9.80 ,       2970 ,     20
17/10/08 ,    9.00 ,    9.20 ,    9.40 ,    8.60 ,    9.30 ,       1558 ,     17
16/10/08 ,    9.00 ,    8.50 ,    9.40 ,    8.10 ,    9.40 ,       2847 ,     19
15/10/08 ,    9.00 ,    9.30 ,    9.50 ,    9.00 ,    9.50 ,        279 ,      8
14/10/08 ,    9.90 ,   10.10 ,   10.60 ,    9.20 ,    9.20 ,       1059 ,     13
13/10/08 ,    8.60 ,    9.10 ,   10.20 ,    8.60 ,    8.70 ,       1000 ,     14
10/10/08 ,    9.00 ,    8.70 ,    9.70 ,    8.10 ,    8.90 ,       1242 ,     15
09/10/08 ,    9.70 ,   10.20 ,   11.00 ,    9.70 ,   10.10 ,       1225 ,     18
08/10/08 ,   10.20 ,   11.10 ,   11.60 ,   10.20 ,   11.60 ,        686 ,     13
07/10/08 ,   11.80 ,   11.30 ,   11.80 ,   10.60 ,   11.30 ,        146 ,      9
06/10/08 ,   11.00 ,   10.10 ,   11.00 ,    9.40 ,   10.60 ,       3081 ,     30
03/10/08 ,   11.00 ,   11.30 ,   11.80 ,   11.00 ,   11.80 ,       1013 ,     10
02/10/08 ,   11.80 ,   11.70 ,   11.80 ,   11.30 ,   11.80 ,        293 ,      6
01/10/08 ,   12.20 ,   11.60 ,   13.00 ,   11.00 ,   11.30 ,       1028 ,     15
30/09/08 ,   12.00 ,   12.20 ,   13.60 ,   11.30 ,   11.40 ,       3331 ,     30
29/09/08 ,   10.20 ,   11.50 ,   12.60 ,   10.20 ,   12.10 ,       1900 ,     19
26/09/08 ,   13.00 ,   12.20 ,   13.00 ,   12.20 ,   12.20 ,        282 ,      5
25/09/08 ,   12.30 ,   12.50 ,   12.60 ,   12.30 ,   12.60 ,        369 ,      5
24/09/08 ,   12.20 ,   13.00 ,   14.90 ,   12.20 ,   14.70 ,       1267 ,     23
23/09/08 ,   15.00 ,   12.90 ,   15.00 ,   11.90 ,   12.10 ,       2180 ,     27
22/09/08 ,   12.00 ,   12.10 ,   13.00 ,   10.60 ,   12.10 ,       1920 ,     29
19/09/08 ,   11.80 ,   11.80 ,   12.60 ,   10.20 ,   11.00 ,       1658 ,     22
18/09/08 ,   11.00 ,   10.40 ,   11.00 ,    9.90 ,   10.70 ,       2466 ,     31
17/09/08 ,   11.60 ,   11.10 ,   11.60 ,   10.60 ,   10.60 ,         24 ,      2
16/09/08 ,   11.70 ,   11.10 ,   11.80 ,   10.60 ,   11.80 ,       1421 ,     33
15/09/08 ,   12.90 ,   12.70 ,   13.30 ,   12.20 ,   13.30 ,       1044 ,     20
12/09/08 ,   13.50 ,   13.30 ,   13.50 ,   13.00 ,   13.30 ,       3082 ,     12
11/09/08 ,   13.30 ,   13.30 ,   13.90 ,   13.30 ,   13.90 ,       1066 ,      9
10/09/08 ,   13.80 ,   13.70 ,   14.70 ,   13.30 ,   14.70 ,       1030 ,     14
09/09/08 ,   14.70 ,   14.30 ,   14.70 ,   13.40 ,   13.40 ,       2557 ,     29
08/09/08 ,   13.50 ,   14.30 ,   15.10 ,   13.50 ,   14.70 ,       1346 ,     22
05/09/08 ,   14.20 ,   13.80 ,   14.20 ,   13.80 ,   13.80 ,       1034 ,      6
04/09/08 ,   14.30 ,   14.70 ,   15.80 ,   13.80 ,   15.20 ,       3312 ,     36
03/09/08 ,   15.70 ,   15.50 ,   15.90 ,   15.30 ,   15.90 ,        490 ,     12
02/09/08 ,   15.60 ,   16.10 ,   16.30 ,   15.60 ,   16.30 ,        232 ,     11
01/09/08 ,   16.30 ,   16.30 ,   17.50 ,   15.50 ,   15.50 ,       2051 ,     33
29/08/08 ,   15.50 ,   15.60 ,   15.70 ,   15.50 ,   15.70 ,        171 ,      5
28/08/08 ,   17.10 ,   16.10 ,   17.10 ,   15.20 ,   15.20 ,        917 ,     13
27/08/08 ,   16.30 ,   15.70 ,   16.70 ,   14.70 ,   16.70 ,       4011 ,     44
26/08/08 ,   17.00 ,   17.10 ,   17.50 ,   16.70 ,   17.50 ,       2676 ,     31
25/08/08 ,   17.90 ,   17.50 ,   18.10 ,   17.40 ,   17.70 ,        663 ,     14
22/08/08 ,   17.90 ,   18.10 ,   19.10 ,   17.70 ,   18.00 ,        600 ,     17
21/08/08 ,   18.70 ,   18.70 ,   18.80 ,   18.30 ,   18.50 ,        860 ,      8
20/08/08 ,   18.40 ,   17.90 ,   18.40 ,   17.60 ,   17.60 ,       1093 ,     14
19/08/08 ,   19.40 ,   18.70 ,   19.40 ,   16.70 ,   18.30 ,        857 ,     18
18/08/08 ,   18.70 ,   18.40 ,   19.50 ,   17.30 ,   17.50 ,        810 ,     20
15/08/08 ,   17.60 ,   17.50 ,   18.30 ,   17.10 ,   17.50 ,        745 ,     19
14/08/08 ,   18.10 ,   18.10 ,   19.10 ,   17.50 ,   19.10 ,       1116 ,     18
13/08/08 ,   19.20 ,   19.50 ,   20.40 ,   19.20 ,   19.40 ,       1127 ,     18
12/08/08 ,   19.30 ,   19.60 ,   20.20 ,   19.30 ,   20.20 ,        651 ,     14
11/08/08 ,   20.00 ,   20.10 ,   21.20 ,   19.60 ,   20.40 ,       2765 ,     28
08/08/08 ,   21.20 ,   21.20 ,   21.20 ,   21.00 ,   21.20 ,        109 ,      5
07/08/08 ,   20.80 ,   21.00 ,   21.60 ,   20.80 ,   21.20 ,        685 ,     10
06/08/08 ,   20.70 ,   20.90 ,   21.60 ,   20.70 ,   21.50 ,       2572 ,     38
05/08/08 ,   20.70 ,   21.40 ,   22.50 ,   20.70 ,   21.90 ,       1762 ,     21
04/08/08 ,   22.70 ,   22.90 ,   25.40 ,   21.90 ,   25.40 ,       4475 ,     46
01/08/08 ,   24.50 ,   24.10 ,   25.60 ,   22.80 ,   22.80 ,      12130 ,    171
31/07/08 ,   21.50 ,   21.60 ,   21.90 ,   21.50 ,   21.90 ,        354 ,      9
30/07/08 ,   21.70 ,   21.60 ,   22.90 ,   21.50 ,   22.90 ,        907 ,     11
29/07/08 ,   22.60 ,   21.70 ,   22.60 ,   21.60 ,   21.60 ,       1017 ,     18
28/07/08 ,   21.60 ,   21.90 ,   22.00 ,   21.60 ,   22.00 ,       1248 ,     15
25/07/08 ,   21.90 ,   22.60 ,   23.30 ,   21.90 ,   22.70 ,        698 ,      8
24/07/08 ,   22.00 ,   22.30 ,   23.30 ,   22.00 ,   22.30 ,        330 ,     13
23/07/08 ,   21.90 ,   22.60 ,   23.90 ,   21.90 ,   23.70 ,        625 ,     16
22/07/08 ,   21.60 ,   22.50 ,   23.60 ,   21.60 ,   22.00 ,       1018 ,     22
21/07/08 ,   22.00 ,   21.70 ,   22.90 ,   21.20 ,   22.90 ,        723 ,     14
18/07/08 ,   21.90 ,   22.00 ,   22.50 ,   21.60 ,   21.60 ,        601 ,     12
17/07/08 ,   22.40 ,   23.20 ,   23.60 ,   22.00 ,   23.60 ,       1077 ,     11
16/07/08 ,   22.50 ,   22.50 ,   24.20 ,   21.00 ,   24.20 ,       1018 ,     30
15/07/08 ,   21.60 ,   20.90 ,   21.60 ,   20.70 ,   21.20 ,       1543 ,     24
14/07/08 ,   21.40 ,   21.80 ,   22.50 ,   21.40 ,   22.50 ,       1469 ,     24
11/07/08 ,   22.60 ,   22.90 ,   23.10 ,   22.60 ,   23.10 ,        785 ,      9
10/07/08 ,   22.70 ,   22.40 ,   22.70 ,   22.10 ,   22.10 ,       3106 ,     33
08/07/08 ,   22.50 ,   22.90 ,   23.70 ,   22.50 ,   23.70 ,       2859 ,     29
07/07/08 ,   23.40 ,   24.10 ,   24.90 ,   23.30 ,   24.90 ,       1093 ,     20
04/07/08 ,   24.50 ,   24.90 ,   24.90 ,   23.90 ,   23.90 ,       1420 ,     20
03/07/08 ,   23.70 ,   24.30 ,   24.50 ,   23.70 ,   24.50 ,       3151 ,     26
02/07/08 ,   24.60 ,   24.90 ,   25.40 ,   24.50 ,   25.40 ,       2045 ,     28
01/07/08 ,   25.40 ,   25.60 ,   25.80 ,   25.40 ,   25.70 ,       2530 ,     35
30/06/08 ,   25.80 ,   26.20 ,   28.20 ,   25.80 ,   26.90 ,       5264 ,     53
27/06/08 ,   26.60 ,   27.20 ,   29.20 ,   25.40 ,   25.80 ,       9463 ,    110
26/06/08 ,   25.40 ,   25.40 ,   25.40 ,   25.40 ,   25.40 ,       4222 ,     18
25/06/08 ,   26.60 ,   26.60 ,   26.60 ,   26.60 ,   26.60 ,       3005 ,      7
24/06/08 ,   25.90 ,   25.90 ,   25.90 ,   25.90 ,   25.90 ,        220 ,      4
23/06/08 ,   25.70 ,   25.70 ,   25.70 ,   25.70 ,   25.70 ,       3115 ,     13
20/06/08 ,   25.50 ,   26.50 ,   28.20 ,   25.40 ,   27.40 ,      11003 ,    107
19/06/08 ,   27.20 ,   29.20 ,   32.10 ,   27.10 ,   32.10 ,      30160 ,    289
18/06/08 ,   30.40 ,   29.50 ,   31.30 ,   27.00 ,   27.00 ,      66718 ,    631
17/06/08 ,   25.40 ,   25.70 ,   26.10 ,   25.40 ,   25.70 ,       1661 ,     22
16/06/08 ,   25.20 ,   25.20 ,   25.80 ,   24.90 ,   24.90 ,       5763 ,     49
13/06/08 ,   25.40 ,   25.20 ,   25.80 ,   24.90 ,   25.40 ,       5419 ,     56
12/06/08 ,   25.40 ,   25.70 ,   26.20 ,   24.90 ,   26.20 ,       5815 ,     53
11/06/08 ,   25.90 ,   26.00 ,   26.40 ,   25.50 ,   26.30 ,      12145 ,     64
10/06/08 ,   26.60 ,   27.40 ,   29.20 ,   26.60 ,   27.60 ,       5518 ,     88
09/06/08 ,   28.50 ,   29.10 ,   32.70 ,   27.40 ,   31.30 ,      12623 ,    176
06/06/08 ,   30.50 ,   30.10 ,   34.30 ,   25.00 ,   25.40 ,      33651 ,    418
05/06/08 ,   25.40 ,   25.20 ,   25.80 ,   24.90 ,   25.60 ,       2869 ,     28
04/06/08 ,   25.60 ,   25.00 ,   26.00 ,   24.70 ,   24.90 ,       9111 ,     43
03/06/08 ,   25.80 ,   25.50 ,   26.20 ,   24.90 ,   26.20 ,       4343 ,     52
02/06/08 ,   25.40 ,   25.40 ,   26.10 ,   24.60 ,   25.40 ,       5089 ,     45
30/05/08 ,   25.60 ,   25.40 ,   25.80 ,   25.00 ,   25.50 ,       2559 ,     33
29/05/08 ,   25.80 ,   25.60 ,   26.50 ,   25.40 ,   25.60 ,       2714 ,     35
28/05/08 ,   26.30 ,   25.90 ,   26.90 ,   25.40 ,   25.40 ,       2741 ,     37
27/05/08 ,   25.80 ,   25.80 ,   26.30 ,   25.10 ,   26.20 ,       2222 ,     30
26/05/08 ,   25.40 ,   26.30 ,   26.90 ,   25.40 ,   26.90 ,       3060 ,     35
23/05/08 ,   25.40 ,   25.90 ,   27.00 ,   24.90 ,   26.50 ,       1762 ,     33
21/05/08 ,   26.20 ,   26.00 ,   26.40 ,   25.50 ,   26.10 ,       2005 ,     28
20/05/08 ,   27.00 ,   26.50 ,   27.40 ,   26.00 ,   26.60 ,       7727 ,     60
19/05/08 ,   27.00 ,   27.00 ,   28.60 ,   26.00 ,   28.20 ,       7527 ,     91
16/05/08 ,   27.60 ,   26.50 ,   28.60 ,   24.90 ,   24.90 ,       5831 ,     70
15/05/08 ,   24.90 ,   24.80 ,   25.90 ,   24.10 ,   25.00 ,       9561 ,    102
14/05/08 ,   25.60 ,   25.20 ,   26.50 ,   24.60 ,   26.20 ,       8080 ,     75
13/05/08 ,   26.60 ,   27.00 ,   28.60 ,   26.20 ,   28.60 ,       7490 ,     98
12/05/08 ,   29.00 ,   30.20 ,   31.10 ,   28.90 ,   30.90 ,       5059 ,     84
09/05/08 ,   29.00 ,   29.40 ,   32.50 ,   27.20 ,   28.40 ,      16011 ,    191
08/05/08 ,   29.70 ,   30.90 ,   34.10 ,   28.80 ,   34.10 ,      23439 ,    312
07/05/08 ,   34.10 ,   37.80 ,   45.70 ,   31.10 ,   40.80 ,     104003 ,   1060
06/05/08 ,   28.60 ,   24.50 ,   28.60 ,   21.50 ,   22.50 ,      20632 ,    171
05/05/08 ,   22.90 ,   22.80 ,   24.10 ,   22.00 ,   22.80 ,       3805 ,     59
02/05/08 ,   22.60 ,   22.20 ,   22.80 ,   21.60 ,   22.00 ,       4557 ,     53
30/04/08 ,   22.00 ,   22.20 ,   22.90 ,   21.50 ,   21.60 ,       4349 ,     54
29/04/08 ,   22.00 ,   22.10 ,   22.90 ,   21.60 ,   22.80 ,       2231 ,     33
28/04/08 ,   21.80 ,   22.20 ,   23.00 ,   21.80 ,   23.00 ,       1605 ,     27
25/04/08 ,   22.30 ,   22.80 ,   24.50 ,   22.10 ,   22.80 ,       9299 ,    128
24/04/08 ,   23.30 ,   22.20 ,   23.30 ,   21.20 ,   22.20 ,       4178 ,     54
23/04/08 ,   21.70 ,   22.20 ,   23.50 ,   21.40 ,   23.50 ,       9262 ,    105
22/04/08 ,   22.60 ,   23.30 ,   25.20 ,   22.50 ,   23.90 ,      10175 ,     97
18/04/08 ,   23.90 ,   23.90 ,   24.70 ,   23.30 ,   24.50 ,      19136 ,    199
17/04/08 ,   24.60 ,   25.80 ,   28.60 ,   24.50 ,   25.70 ,      27558 ,    297
16/04/08 ,   25.00 ,   25.80 ,   27.40 ,   24.50 ,   27.00 ,      29900 ,    327
15/04/08 ,   29.00 ,   32.20 ,   36.80 ,   29.00 ,   35.10 ,      17717 ,    186
14/04/08 ,   34.30 ,   38.60 ,   43.20 ,   32.80 ,   40.80 ,      41675 ,    425
11/04/08 ,   36.90 ,   41.40 ,   51.40 ,   33.60 ,   37.70 ,      89337 ,   1052
10/04/08 ,   33.60 ,   31.20 ,   36.80 ,   22.00 ,   22.00 ,      30939 ,    367
09/04/08 ,   21.60 ,   22.10 ,   25.10 ,   20.50 ,   24.50 ,       9908 ,     54
08/04/08 ,   24.50 ,   23.60 ,   25.80 ,   22.90 ,   25.70 ,       4016 ,     29
07/04/08 ,   24.50 ,   25.80 ,   26.70 ,   24.50 ,   26.10 ,      11831 ,     66
04/04/08 ,   24.90 ,   26.40 ,   27.90 ,   24.80 ,   26.90 ,      11659 ,     69
03/04/08 ,   26.80 ,   26.90 ,   28.20 ,   25.80 ,   27.00 ,       1088 ,     22
02/04/08 ,   27.00 ,   27.70 ,   28.50 ,   27.00 ,   28.50 ,       7502 ,     23
01/04/08 ,   28.40 ,   27.70 ,   28.50 ,   27.00 ,   27.80 ,        807 ,     24
31/03/08 ,   28.10 ,   27.80 ,   30.80 ,   27.00 ,   29.40 ,       3656 ,     41
28/03/08 ,   29.40 ,   29.30 ,   29.70 ,   28.70 ,   29.70 ,        428 ,     11
27/03/08 ,   28.60 ,   28.90 ,   30.70 ,   28.60 ,   29.30 ,       1273 ,     18
26/03/08 ,   30.10 ,   29.40 ,   30.40 ,   28.80 ,   30.30 ,       2492 ,     29
25/03/08 ,   30.20 ,   29.50 ,   33.10 ,   29.00 ,   33.10 ,        957 ,     13
24/03/08 ,   31.10 ,   31.10 ,   34.20 ,   29.40 ,   34.20 ,       2572 ,     44
20/03/08 ,   32.50 ,   32.30 ,   32.60 ,   31.90 ,   32.60 ,        244 ,      9
19/03/08 ,   29.40 ,   31.40 ,   34.30 ,   29.40 ,   34.20 ,       2042 ,     27
18/03/08 ,   32.90 ,   32.80 ,   34.30 ,   31.70 ,   31.80 ,        514 ,     12
17/03/08 ,   31.60 ,   33.80 ,   34.70 ,   31.60 ,   34.40 ,        832 ,     20
14/03/08 ,   32.50 ,   34.40 ,   35.30 ,   31.10 ,   35.30 ,       6633 ,     25
13/03/08 ,   34.30 ,   33.40 ,   35.40 ,   32.70 ,   33.60 ,        673 ,     16
12/03/08 ,   33.90 ,   35.00 ,   39.20 ,   32.70 ,   36.80 ,       5380 ,     86
11/03/08 ,   37.20 ,   36.30 ,   40.00 ,   30.20 ,   30.20 ,       6043 ,    134
10/03/08 ,   27.10 ,   27.90 ,   31.80 ,   27.00 ,   28.60 ,       4854 ,     58
07/03/08 ,   28.60 ,   30.60 ,   33.30 ,   28.60 ,   32.70 ,       3084 ,     68
06/03/08 ,   32.60 ,   33.60 ,   37.30 ,   32.60 ,   36.70 ,       2666 ,     48
05/03/08 ,   34.00 ,   35.50 ,   38.40 ,   34.00 ,   35.10 ,       2659 ,     38
04/03/08 ,   37.60 ,   35.60 ,   37.90 ,   34.30 ,   36.80 ,       1702 ,     35
03/03/08 ,   35.10 ,   35.30 ,   40.80 ,   32.70 ,   39.20 ,       3091 ,     63
29/02/08 ,   38.90 ,   40.10 ,   42.90 ,   36.90 ,   41.20 ,       2363 ,     46
28/02/08 ,   40.70 ,   41.50 ,   47.30 ,   38.50 ,   47.10 ,       7015 ,    119
27/02/08 ,   44.90 ,   43.70 ,   50.30 ,   41.10 ,   49.00 ,       3538 ,     57
26/02/08 ,   49.10 ,   49.20 ,   50.20 ,   49.00 ,   49.20 ,        611 ,     19
25/02/08 ,   46.30 ,   48.80 ,   51.00 ,   46.10 ,   51.00 ,       2083 ,     44
22/02/08 ,   51.00 ,   50.50 ,   52.60 ,   48.90 ,   51.00 ,       2341 ,     31
21/02/08 ,   49.00 ,   50.90 ,   55.10 ,   49.00 ,   54.80 ,       1334 ,     29
20/02/08 ,   53.00 ,   54.40 ,   56.70 ,   51.40 ,   56.40 ,        967 ,     28
19/02/08 ,   52.20 ,   52.00 ,   60.40 ,   49.00 ,   57.10 ,       3821 ,     76
18/02/08 ,   55.40 ,   57.80 ,   65.30 ,   50.50 ,   60.20 ,       2008 ,     44
15/02/08 ,   58.70 ,   60.40 ,   65.30 ,   58.70 ,   65.30 ,       1139 ,     26
14/02/08 ,   60.40 ,   63.40 ,   66.90 ,   60.40 ,   66.50 ,       1017 ,     27
13/02/08 ,   63.70 ,   69.30 ,   80.50 ,   63.70 ,   77.60 ,       1004 ,     23
12/02/08 ,   70.70 ,   75.50 ,   80.00 ,   70.70 ,   75.00 ,        833 ,     23
11/02/08 ,   66.10 ,   72.00 ,   75.90 ,   66.10 ,   74.60 ,        587 ,     15
08/02/08 ,   73.50 ,   72.80 ,   75.90 ,   63.10 ,   65.70 ,       1886 ,     55
07/02/08 ,   62.00 ,   62.60 ,   66.90 ,   62.00 ,   66.90 ,        220 ,      4
06/02/08 ,   64.40 ,   63.80 ,   65.30 ,   60.40 ,   60.40 ,        159 ,      7
01/02/08 ,   62.00 ,   62.90 ,   65.30 ,   62.00 ,   65.30 ,        159 ,      6
31/01/08 ,   65.30 ,   66.50 ,   68.40 ,   65.30 ,   68.40 ,         61 ,      3
30/01/08 ,   67.40 ,   66.10 ,   68.40 ,   60.10 ,   68.40 ,        134 ,      8
29/01/08 ,   67.70 ,   67.80 ,   67.80 ,   67.70 ,   67.80 ,         48 ,      2
28/01/08 ,   66.10 ,   66.10 ,   66.90 ,   66.00 ,   66.00 ,        330 ,      8
24/01/08 ,   65.30 ,   65.10 ,   65.30 ,   61.20 ,   61.20 ,       1775 ,     14
23/01/08 ,   63.50 ,   57.70 ,   63.50 ,   53.00 ,   58.20 ,        416 ,     10
22/01/08 ,   63.20 ,   63.20 ,   65.00 ,   61.20 ,   65.00 ,        159 ,      3
21/01/08 ,   62.80 ,   63.80 ,   65.30 ,   61.60 ,   65.30 ,         85 ,      6
18/01/08 ,   62.80 ,   63.90 ,   68.60 ,   62.80 ,   65.30 ,        343 ,     10
17/01/08 ,   60.50 ,   62.80 ,   66.10 ,   60.50 ,   64.40 ,        134 ,      6
16/01/08 ,   60.50 ,   62.80 ,   69.30 ,   60.50 ,   68.50 ,        747 ,     22
15/01/08 ,   69.20 ,   66.40 ,   72.60 ,   61.60 ,   72.50 ,        563 ,     21
14/01/08 ,   66.20 ,   69.40 ,   74.30 ,   58.80 ,   74.30 ,       1126 ,     35
11/01/08 ,   74.30 ,   74.80 ,   77.60 ,   73.60 ,   73.60 ,         98 ,      4
10/01/08 ,   77.60 ,   76.90 ,   78.90 ,   74.70 ,   74.70 ,        526 ,     11
09/01/08 ,   75.90 ,   74.30 ,   81.40 ,   71.90 ,   81.40 ,        527 ,     21
08/01/08 ,   73.50 ,   78.30 ,   84.49 ,   73.50 ,   84.39 ,        759 ,     22
07/01/08 ,   80.80 ,   82.60 ,   88.99 ,   80.80 ,   80.90 ,        587 ,     15
04/01/08 ,   80.80 ,   82.60 ,   88.99 ,   80.80 ,   85.69 ,        636 ,     19
03/01/08 ,   85.29 ,   84.89 ,   96.19 ,   82.60 ,   96.19 ,        612 ,     20
02/01/08 ,   90.29 ,   94.49 ,   97.09 ,   90.29 ,   92.59 ,         97 ,      5
28/12/07 ,   91.39 ,   90.79 ,   96.19 ,   82.60 ,   95.49 ,        551 ,     25
27/12/07 ,   89.79 ,   93.29 ,  101.09 ,   88.99 ,  101.09 ,       1690 ,     51
26/12/07 ,   98.69 ,  100.29 ,  102.79 ,   95.09 ,   97.89 ,       4423 ,    170
21/12/07 ,   86.49 ,   87.79 ,  102.19 ,   81.70 ,  102.19 ,       1604 ,     51
20/12/07 ,   94.69 ,  102.79 ,  106.09 ,   93.89 ,  101.89 ,       1053 ,     34
19/12/07 ,  101.09 ,   95.89 ,  101.19 ,   91.39 ,   99.99 ,        404 ,      7
18/12/07 ,  102.79 ,  100.69 ,  103.59 ,   97.09 ,  100.29 ,        159 ,      8
17/12/07 ,  101.09 ,  101.79 ,  103.19 ,   97.89 ,  103.19 ,         73 ,      4
14/12/07 ,  100.29 ,  101.79 ,  104.49 ,   97.89 ,  101.99 ,         98 ,      4
13/12/07 ,   95.69 ,   93.79 ,   96.29 ,   90.19 ,   94.79 ,        245 ,     12
12/12/07 ,  101.19 ,  100.99 ,  101.19 ,  100.99 ,  100.99 ,        208 ,      5
11/12/07 ,   97.89 ,   97.49 ,   97.89 ,   91.59 ,   97.89 ,        306 ,      7
10/12/07 ,   97.89 ,   97.19 ,  105.99 ,   89.99 ,  105.99 ,        649 ,     24
07/12/07 ,  104.49 ,  100.49 ,  104.49 ,   97.49 ,  101.19 ,        342 ,     15
06/12/07 ,  106.09 ,  106.09 ,  106.09 ,  106.09 ,  106.09 ,         36 ,      2
05/12/07 ,  106.09 ,  104.49 ,  106.09 ,   99.29 ,  106.09 ,        404 ,     11
04/12/07 ,  106.09 ,  105.29 ,  106.09 ,   97.99 ,  103.59 ,        330 ,     11
03/12/07 ,  102.79 ,  104.19 ,  106.09 ,  101.29 ,  102.79 ,        465 ,     17
30/11/07 ,  102.79 ,   99.49 ,  105.09 ,   93.89 ,   93.89 ,        697 ,     19
29/11/07 ,   89.79 ,   94.59 ,  101.99 ,   89.79 ,  101.89 ,        722 ,     33
28/11/07 ,   97.89 ,   96.19 ,  101.89 ,   89.79 ,  101.89 ,        367 ,     17
27/11/07 ,   99.49 ,   94.79 ,  101.99 ,   75.50 ,   97.89 ,        453 ,     30
26/11/07 ,  101.09 ,  101.69 ,  109.69 ,   89.89 ,  109.69 ,        490 ,     14
23/11/07 ,   99.29 ,  104.89 ,  107.69 ,   98.89 ,   98.89 ,        220 ,     12
22/11/07 ,  106.89 ,  108.09 ,  110.29 ,  101.89 ,  106.09 ,        318 ,     16
21/11/07 ,   97.89 ,   99.39 ,  106.09 ,   97.89 ,  106.09 ,        183 ,      6
19/11/07 ,   96.19 ,  101.99 ,  114.29 ,   96.19 ,  112.29 ,        735 ,     18
16/11/07 ,  103.99 ,  107.29 ,  110.09 ,   98.79 ,  109.29 ,       1078 ,     22
14/11/07 ,  108.89 ,  107.19 ,  108.89 ,  102.89 ,  108.49 ,        318 ,     11
13/11/07 ,  107.59 ,  100.29 ,  108.49 ,   99.59 ,  106.09 ,       2267 ,     11
12/11/07 ,   99.79 ,  102.79 ,  105.89 ,   99.59 ,  105.89 ,        110 ,      8
09/11/07 ,  106.09 ,  104.49 ,  106.09 ,   89.89 ,  106.09 ,        832 ,     16
08/11/07 ,   99.69 ,  103.59 ,  107.69 ,   98.79 ,  107.69 ,        232 ,     12
07/11/07 ,  106.09 ,  103.09 ,  107.69 ,  101.19 ,  107.69 ,        134 ,      9
06/11/07 ,  109.29 ,  107.69 ,  109.29 ,  106.89 ,  106.89 ,         36 ,      2
05/11/07 ,  106.09 ,  106.09 ,  110.19 ,  100.39 ,  100.39 ,        392 ,     11
01/11/07 ,   99.59 ,  101.59 ,  108.49 ,   99.59 ,  108.49 ,        245 ,      8
31/10/07 ,  102.09 ,  107.59 ,  110.79 ,  101.99 ,  108.09 ,        771 ,     26
30/10/07 ,  103.59 ,  103.29 ,  108.49 ,  101.99 ,  106.89 ,        490 ,      9
29/10/07 ,   98.99 ,  106.59 ,  110.19 ,   98.99 ,  103.59 ,        980 ,     29
26/10/07 ,  104.39 ,  101.09 ,  104.89 ,   94.69 ,  104.89 ,        637 ,     20
25/10/07 ,   99.99 ,  101.99 ,  105.29 ,   93.89 ,  105.29 ,       3100 ,     36
24/10/07 ,  103.59 ,  103.19 ,  105.69 ,   97.89 ,  105.69 ,       3040 ,     29
23/10/07 ,  102.79 ,  101.19 ,  106.09 ,   87.39 ,   91.19 ,       9166 ,    105
22/10/07 ,   87.79 ,   83.59 ,   90.59 ,   81.70 ,   83.00 ,       1102 ,     20
19/10/07 ,   82.50 ,   88.49 ,   97.89 ,   82.50 ,   95.49 ,       1800 ,     46
18/10/07 ,   93.79 ,   86.49 ,   93.89 ,   76.40 ,   81.70 ,       4436 ,     78
17/10/07 ,   80.80 ,   80.60 ,   83.79 ,   74.70 ,   77.30 ,       2034 ,     35
16/10/07 ,   77.60 ,   77.10 ,   80.00 ,   73.50 ,   79.10 ,        746 ,     25
15/10/07 ,   76.70 ,   76.80 ,   80.30 ,   73.70 ,   78.20 ,        330 ,     11
11/10/07 ,   79.80 ,   78.10 ,   80.60 ,   73.60 ,   78.70 ,        453 ,     19
10/10/07 ,   77.90 ,   77.40 ,   79.90 ,   73.50 ,   79.80 ,        930 ,     22
09/10/07 ,   78.80 ,   76.30 ,   78.80 ,   73.50 ,   73.50 ,       1028 ,     30
08/10/07 ,   73.40 ,   72.10 ,   81.50 ,   65.50 ,   79.20 ,       1249 ,     40
05/10/07 ,   75.10 ,   74.40 ,   77.50 ,   69.40 ,   77.50 ,        821 ,     25
04/10/07 ,   72.30 ,   75.50 ,   83.30 ,   72.30 ,   83.30 ,        686 ,     17
03/10/07 ,   79.60 ,   79.30 ,   84.09 ,   77.60 ,   83.69 ,        489 ,     14
02/10/07 ,   76.90 ,   79.30 ,   85.29 ,   75.10 ,   85.29 ,       1689 ,     38
01/10/07 ,   81.70 ,   83.39 ,   86.39 ,   81.50 ,   83.79 ,        968 ,     21
28/09/07 ,   83.00 ,   83.39 ,   88.19 ,   81.70 ,   88.19 ,       1519 ,     36
27/09/07 ,   80.80 ,   84.99 ,   88.19 ,   80.80 ,   84.29 ,       1702 ,     45
26/09/07 ,   80.00 ,   82.40 ,   87.39 ,   74.40 ,   81.70 ,       4775 ,     58
25/09/07 ,   81.70 ,   75.40 ,   81.70 ,   65.30 ,   73.10 ,       7536 ,    117
24/09/07 ,   68.90 ,   71.00 ,   73.90 ,   67.80 ,   72.40 ,       1554 ,     30
21/09/07 ,   70.90 ,   68.40 ,   73.00 ,   66.10 ,   72.90 ,        906 ,     32
20/09/07 ,   67.80 ,   68.00 ,   71.50 ,   65.30 ,   71.40 ,       1788 ,     37
19/09/07 ,   67.80 ,   69.00 ,   73.50 ,   64.90 ,   72.50 ,       2975 ,     64
18/09/07 ,   63.60 ,   67.10 ,   77.30 ,   57.90 ,   58.70 ,       3834 ,    116
17/09/07 ,   58.20 ,   63.60 ,   73.00 ,   57.10 ,   70.00 ,       4433 ,    127
14/09/07 ,   65.30 ,   69.80 ,   79.20 ,   64.50 ,   73.90 ,       6450 ,    132
13/09/07 ,   71.10 ,   70.60 ,   86.49 ,   62.50 ,   86.49 ,      11038 ,    173
12/09/07 ,   85.49 ,   80.50 ,   85.49 ,   73.50 ,   81.50 ,       5915 ,     66
11/09/07 ,   73.50 ,   77.30 ,   89.69 ,   73.50 ,   84.19 ,       7889 ,     97
10/09/07 ,   80.80 ,   83.20 ,  103.39 ,   69.40 ,   97.99 ,       5266 ,     84
06/09/07 ,  103.59 ,  101.39 ,  103.59 ,   95.59 ,   95.59 ,        440 ,     16
05/09/07 ,  105.29 ,   98.09 ,  110.19 ,   83.30 ,  109.29 ,       8920 ,    115
04/09/07 ,  109.29 ,  108.79 ,  112.59 ,   99.69 ,  112.49 ,       1531 ,      9
03/09/07 ,  108.09 ,  103.99 ,  113.39 ,   93.89 ,  113.39 ,       5157 ,     64
31/08/07 ,  107.69 ,  105.29 ,  113.39 ,   93.89 ,   97.89 ,       3687 ,     43
30/08/07 ,   93.89 ,   93.39 ,  105.69 ,   86.09 ,  105.69 ,       1384 ,     37
29/08/07 ,  100.39 ,  102.39 ,  106.89 ,  100.39 ,  106.29 ,       1458 ,     23
28/08/07 ,  106.89 ,  108.29 ,  114.19 ,   98.79 ,  114.19 ,        845 ,     24
27/08/07 ,  112.29 ,  112.39 ,  114.29 ,  110.99 ,  110.99 ,        477 ,     12
24/08/07 ,  111.29 ,  109.29 ,  114.29 ,  106.19 ,  106.19 ,        747 ,     17
23/08/07 ,  111.69 ,  107.49 ,  112.29 ,  100.39 ,  106.19 ,        710 ,     17
22/08/07 ,  111.39 ,  108.49 ,  114.19 ,  106.39 ,  114.19 ,       1090 ,     19
21/08/07 ,  106.59 ,  110.29 ,  122.39 ,   97.89 ,  122.39 ,        379 ,     13
20/08/07 ,  122.09 ,  119.09 ,  122.49 ,  106.79 ,  106.79 ,        428 ,     13
17/08/07 ,  115.59 ,  115.19 ,  122.39 ,  109.29 ,  122.39 ,        245 ,     10
16/08/07 ,  121.19 ,  103.69 ,  121.59 ,   85.69 ,  121.59 ,       1139 ,     48
15/08/07 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,         24 ,      1
14/08/07 ,  124.89 ,  121.49 ,  127.29 ,  114.89 ,  127.29 ,        232 ,     11
13/08/07 ,  122.99 ,  124.19 ,  126.39 ,  122.49 ,  126.39 ,        686 ,     14
10/08/07 ,  122.59 ,  125.39 ,  128.69 ,  122.49 ,  125.69 ,        624 ,     12
09/08/07 ,  128.19 ,  115.09 ,  128.19 ,  106.19 ,  122.59 ,       2243 ,     24
08/08/07 ,  132.19 ,  132.09 ,  134.09 ,  131.59 ,  134.09 ,        551 ,     10
07/08/07 ,  132.19 ,  130.09 ,  133.89 ,  120.49 ,  120.49 ,       1384 ,     24
06/08/07 ,  133.09 ,  129.09 ,  134.69 ,  116.79 ,  134.69 ,        869 ,     16
03/08/07 ,  129.79 ,  130.29 ,  130.49 ,  129.79 ,  130.49 ,         85 ,      2
02/08/07 ,  130.59 ,  129.09 ,  132.19 ,  123.29 ,  130.59 ,        293 ,      7
01/08/07 ,  130.59 ,  130.09 ,  130.69 ,  119.49 ,  130.69 ,        428 ,      9
31/07/07 ,  130.09 ,  128.69 ,  142.69 ,  122.39 ,  142.69 ,        441 ,     17
30/07/07 ,  138.69 ,  134.49 ,  138.69 ,  130.69 ,  138.69 ,        906 ,     16
27/07/07 ,  134.69 ,  137.59 ,  140.29 ,  128.29 ,  140.19 ,        955 ,     17
26/07/07 ,  134.59 ,  135.29 ,  140.29 ,  126.49 ,  140.29 ,        171 ,      8
25/07/07 ,  140.29 ,  134.19 ,  141.89 ,  122.89 ,  134.89 ,        355 ,     18
24/07/07 ,  142.69 ,  142.69 ,  142.69 ,  142.69 ,  142.69 ,         61 ,      1
23/07/07 ,  138.79 ,  139.89 ,  142.69 ,  138.79 ,  141.19 ,        698 ,     11
20/07/07 ,  141.59 ,  140.19 ,  142.69 ,  133.09 ,  142.69 ,       1592 ,     17
19/07/07 ,  138.79 ,  140.29 ,  142.69 ,  138.79 ,  142.69 ,        489 ,      8
18/07/07 ,  142.79 ,  143.99 ,  145.69 ,  131.79 ,  145.29 ,       2240 ,     30
17/07/07 ,  141.09 ,  131.49 ,  146.69 ,  130.99 ,  146.69 ,       3369 ,     10
16/07/07 ,  142.79 ,  142.69 ,  146.49 ,  139.69 ,  146.49 ,        367 ,      9
13/07/07 ,  145.29 ,  145.39 ,  146.79 ,  145.29 ,  146.79 ,        391 ,      2
12/07/07 ,  142.79 ,  141.39 ,  146.39 ,  138.79 ,  146.39 ,       1028 ,     17
11/07/07 ,  146.09 ,  143.99 ,  146.89 ,  131.49 ,  142.69 ,       2107 ,     29
10/07/07 ,  144.49 ,  143.69 ,  144.49 ,  139.09 ,  144.49 ,        808 ,     16
06/07/07 ,  138.79 ,  139.29 ,  142.79 ,  138.69 ,  142.79 ,       1286 ,     12
05/07/07 ,  142.79 ,  144.39 ,  146.49 ,  135.59 ,  146.39 ,       1395 ,     27
04/07/07 ,  139.39 ,  141.19 ,  146.79 ,  139.39 ,  146.79 ,        318 ,      5
03/07/07 ,  139.69 ,  145.39 ,  146.89 ,  139.69 ,  146.69 ,        404 ,     10
02/07/07 ,  138.79 ,  145.89 ,  150.19 ,  138.79 ,  150.19 ,        416 ,      3
29/06/07 ,  145.29 ,  138.69 ,  146.59 ,  137.99 ,  138.89 ,        673 ,     10
28/06/07 ,  138.69 ,  137.69 ,  150.19 ,  131.39 ,  150.19 ,        514 ,     20
27/06/07 ,  143.49 ,  143.09 ,  144.39 ,  142.39 ,  144.39 ,        428 ,      8
26/06/07 ,  141.69 ,  144.49 ,  150.99 ,  141.69 ,  149.39 ,        342 ,      6
25/06/07 ,  142.69 ,  143.89 ,  149.99 ,  138.79 ,  149.99 ,        465 ,     10
22/06/07 ,  146.09 ,  148.49 ,  150.99 ,  133.09 ,  150.99 ,        636 ,     18
21/06/07 ,  146.89 ,  143.19 ,  146.89 ,  142.69 ,  142.69 ,        183 ,      3
20/06/07 ,  142.69 ,  139.09 ,  142.69 ,  135.59 ,  142.69 ,        257 ,      9
19/06/07 ,  142.69 ,  143.09 ,  150.99 ,  138.79 ,  150.99 ,       1017 ,     19
18/06/07 ,  146.89 ,  145.99 ,  150.99 ,  142.79 ,  146.79 ,       2536 ,     42
15/06/07 ,  142.59 ,  138.99 ,  142.79 ,  133.29 ,  142.79 ,        159 ,      7
14/06/07 ,  142.29 ,  140.29 ,  142.69 ,  137.09 ,  142.69 ,        489 ,     17
13/06/07 ,  138.79 ,  138.69 ,  138.79 ,  138.59 ,  138.69 ,        539 ,     14
12/06/07 ,  134.69 ,  133.49 ,  134.69 ,  130.59 ,  133.29 ,        563 ,     15
11/06/07 ,  130.39 ,  128.79 ,  130.59 ,  122.59 ,  129.79 ,        588 ,      8
08/06/07 ,  130.49 ,  124.19 ,  130.59 ,  115.99 ,  127.29 ,       1236 ,     21
06/06/07 ,  126.09 ,  125.69 ,  134.49 ,  114.69 ,  134.49 ,        416 ,     12
05/06/07 ,  125.69 ,  125.09 ,  134.59 ,  118.39 ,  134.59 ,       2585 ,     20
04/06/07 ,  130.59 ,  128.99 ,  130.59 ,  121.09 ,  130.49 ,        698 ,     14
01/06/07 ,  130.19 ,  120.59 ,  130.49 ,  111.19 ,  130.49 ,        649 ,     21
31/05/07 ,  122.49 ,  122.99 ,  126.49 ,  122.49 ,  126.49 ,        220 ,     10
30/05/07 ,  129.69 ,  128.39 ,  132.69 ,  126.19 ,  132.69 ,        281 ,      8
29/05/07 ,  138.29 ,  137.29 ,  138.29 ,  136.69 ,  136.69 ,         61 ,      3
28/05/07 ,  130.69 ,  134.99 ,  138.39 ,  130.69 ,  136.89 ,         61 ,      3
25/05/07 ,  127.39 ,  131.39 ,  135.49 ,  127.39 ,  135.49 ,         24 ,      2
24/05/07 ,  130.49 ,  124.99 ,  130.49 ,  122.49 ,  129.69 ,        502 ,     20
23/05/07 ,  131.19 ,  133.29 ,  138.69 ,  130.59 ,  130.79 ,        612 ,     17
22/05/07 ,  133.09 ,  136.09 ,  140.39 ,  131.49 ,  131.49 ,       1616 ,     13
21/05/07 ,  138.69 ,  133.89 ,  138.69 ,  131.39 ,  131.39 ,         61 ,      4
18/05/07 ,  138.39 ,  135.09 ,  141.89 ,  131.39 ,  131.39 ,        122 ,      8
17/05/07 ,  134.69 ,  136.19 ,  150.09 ,  130.59 ,  150.09 ,        355 ,     11
16/05/07 ,  137.09 ,  136.89 ,  137.09 ,  133.59 ,  137.09 ,        379 ,      7
15/05/07 ,  134.79 ,  134.99 ,  141.19 ,  134.69 ,  138.79 ,       1396 ,     14
14/05/07 ,  142.79 ,  139.19 ,  142.79 ,  138.79 ,  139.59 ,        171 ,      4
11/05/07 ,  146.39 ,  146.39 ,  146.39 ,  146.39 ,  146.39 ,        367 ,      1
10/05/07 ,  146.79 ,  144.39 ,  146.89 ,  138.79 ,  146.89 ,        281 ,      5
09/05/07 ,  146.89 ,  145.19 ,  150.99 ,  143.69 ,  150.99 ,        281 ,      7
08/05/07 ,  150.99 ,  148.59 ,  153.79 ,  146.89 ,  153.79 ,        134 ,      6
07/05/07 ,  153.79 ,  149.79 ,  155.09 ,  135.49 ,  155.09 ,        195 ,     11
04/05/07 ,  154.19 ,  152.59 ,  159.99 ,  143.29 ,  159.99 ,        355 ,     11
03/05/07 ,  159.99 ,  159.79 ,  163.29 ,  155.09 ,  163.29 ,        306 ,     16
02/05/07 ,  162.39 ,  162.59 ,  167.39 ,  155.09 ,  163.29 ,        232 ,     10
30/04/07 ,  162.89 ,  162.39 ,  164.09 ,  155.09 ,  164.09 ,        122 ,      8
27/04/07 ,  163.29 ,  162.79 ,  183.69 ,  155.09 ,  179.59 ,        195 ,     11
03/04/07 ,  155.09 ,  155.09 ,  155.09 ,  155.09 ,  155.09 ,         24 ,      1
29/03/07 ,  146.89 ,  146.89 ,  146.89 ,  146.89 ,  146.89 ,         12 ,      1
22/03/07 ,  142.79 ,  142.79 ,  142.79 ,  142.79 ,  142.79 ,         12 ,      1
21/03/07 ,  138.79 ,  138.79 ,  138.79 ,  138.79 ,  138.79 ,         61 ,      1
13/03/07 ,  130.99 ,  130.99 ,  130.99 ,  130.99 ,  130.99 ,        122 ,      1
09/03/07 ,  135.49 ,  139.09 ,  139.59 ,  135.49 ,  139.59 ,        171 ,      6
05/03/07 ,  139.59 ,  139.59 ,  139.59 ,  139.59 ,  139.59 ,         24 ,      1
02/03/07 ,  148.49 ,  142.39 ,  148.49 ,  138.89 ,  138.89 ,        159 ,      7
26/02/07 ,  163.19 ,  153.39 ,  163.19 ,  150.99 ,  150.99 ,        122 ,      3
07/02/07 ,  146.89 ,  146.89 ,  146.89 ,  146.89 ,  146.89 ,         12 ,      1
06/02/07 ,  146.89 ,  146.89 ,  146.89 ,  146.89 ,  146.89 ,         36 ,      2
05/02/07 ,  146.89 ,  140.89 ,  146.89 ,  134.79 ,  134.79 ,         49 ,      3
01/02/07 ,  116.79 ,  116.79 ,  116.79 ,  116.79 ,  116.79 ,         24 ,      1
27/12/06 ,  155.09 ,  144.19 ,  155.09 ,  122.49 ,  122.49 ,         36 ,      3
07/12/06 ,   89.79 ,   89.79 ,   89.79 ,   89.79 ,   89.79 ,         24 ,      1
30/11/06 ,   93.89 ,   93.89 ,   93.89 ,   93.89 ,   93.89 ,         24 ,      1
22/11/06 ,   85.69 ,   85.69 ,   85.69 ,   85.69 ,   85.69 ,         73 ,      3
14/11/06 ,   70.20 ,   70.20 ,   70.20 ,   70.20 ,   70.20 ,         12 ,      1
06/11/06 ,   81.70 ,   81.70 ,   81.70 ,   81.70 ,   81.70 ,        171 ,      2
01/11/06 ,   76.40 ,   76.40 ,   76.40 ,   76.40 ,   76.40 ,         48 ,      1
31/10/06 ,   76.40 ,   76.40 ,   76.40 ,   76.40 ,   76.40 ,         12 ,      1
24/10/06 ,   72.30 ,   72.30 ,   72.30 ,   72.30 ,   72.30 ,         73 ,      2
11/10/06 ,   75.90 ,   75.90 ,   75.90 ,   75.90 ,   75.90 ,         36 ,      1
10/10/06 ,   75.90 ,   75.90 ,   75.90 ,   75.90 ,   75.90 ,         61 ,      1
09/10/06 ,   75.90 ,   75.90 ,   75.90 ,   75.90 ,   75.90 ,         24 ,      1
04/10/06 ,   77.60 ,   77.60 ,   77.60 ,   77.60 ,   77.60 ,         24 ,      1
03/10/06 ,   81.70 ,   81.70 ,   81.80 ,   81.70 ,   81.70 ,         61 ,      3
29/09/06 ,   84.09 ,   85.99 ,   93.89 ,   84.09 ,   93.89 ,         61 ,      4
26/09/06 ,   93.89 ,   93.89 ,   93.89 ,   93.89 ,   93.89 ,         85 ,      1
15/09/06 ,   93.89 ,   93.29 ,   93.89 ,   86.49 ,   86.49 ,        147 ,      4
14/09/06 ,   89.79 ,   89.79 ,   89.79 ,   89.79 ,   89.79 ,         61 ,      1
23/08/06 ,  110.19 ,  110.19 ,  110.19 ,  110.19 ,  110.19 ,         12 ,      1
22/08/06 ,  111.89 ,  111.89 ,  111.89 ,  111.89 ,  111.89 ,         12 ,      1
21/08/06 ,  115.09 ,  115.09 ,  115.09 ,  115.09 ,  115.09 ,         12 ,      1
15/08/06 ,  117.19 ,  117.19 ,  117.19 ,  117.19 ,  117.19 ,         36 ,      1
08/08/06 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,         12 ,      1
04/08/06 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,         48 ,      2
02/08/06 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,         24 ,      1
01/08/06 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,         73 ,      1
05/07/06 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,         12 ,      1
20/06/06 ,  130.59 ,  130.59 ,  130.59 ,  130.59 ,  130.59 ,         12 ,      1
19/06/06 ,  134.69 ,  134.69 ,  134.69 ,  134.69 ,  134.69 ,         12 ,      1
08/06/06 ,  142.79 ,  142.79 ,  142.79 ,  142.79 ,  142.79 ,         12 ,      1
25/05/06 ,  142.79 ,  142.79 ,  142.79 ,  142.79 ,  142.79 ,         12 ,      1
22/05/06 ,  155.09 ,  155.09 ,  155.09 ,  155.09 ,  155.09 ,         12 ,      1
12/05/06 ,  163.29 ,  163.29 ,  163.29 ,  163.29 ,  163.29 ,         12 ,      1
11/05/06 ,  163.29 ,  163.29 ,  163.29 ,  163.29 ,  163.29 ,         24 ,      1
10/05/06 ,  163.29 ,  162.29 ,  163.29 ,  159.19 ,  159.19 ,         48 ,      2
05/05/06 ,  150.99 ,  150.99 ,  150.99 ,  150.99 ,  150.99 ,         24 ,      1
03/05/06 ,  150.99 ,  150.99 ,  150.99 ,  150.99 ,  150.99 ,         36 ,      1
24/04/06 ,  146.89 ,  146.89 ,  146.89 ,  146.89 ,  146.89 ,         12 ,      1
07/04/06 ,  138.79 ,  138.79 ,  138.79 ,  138.79 ,  138.79 ,         61 ,      3
28/03/06 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,         24 ,      1
21/03/06 ,  130.59 ,  130.69 ,  130.69 ,  130.59 ,  130.69 ,         49 ,      2
06/03/06 ,  152.19 ,  152.19 ,  152.19 ,  152.19 ,  152.19 ,        122 ,      1
24/02/06 ,  155.09 ,  156.29 ,  163.29 ,  155.09 ,  163.29 ,         85 ,      3
22/02/06 ,  155.09 ,  155.09 ,  155.09 ,  155.09 ,  155.09 ,        257 ,      3
21/02/06 ,  155.09 ,  155.09 ,  155.09 ,  155.09 ,  155.09 ,        257 ,      3
16/02/06 ,  114.29 ,  114.29 ,  114.29 ,  114.29 ,  114.29 ,         12 ,      1
08/02/06 ,  114.29 ,  114.29 ,  114.29 ,  114.29 ,  114.29 ,         85 ,      1
06/02/06 ,  108.49 ,  106.89 ,  108.49 ,  106.09 ,  106.09 ,        195 ,      3
31/01/06 ,  106.09 ,  106.09 ,  106.09 ,  106.09 ,  106.09 ,         36 ,      1
26/01/06 ,  110.19 ,  110.19 ,  110.19 ,  110.19 ,  110.19 ,         24 ,      1
24/01/06 ,  106.09 ,  106.09 ,  106.09 ,  106.09 ,  106.09 ,         36 ,      2
20/01/06 ,   97.89 ,   98.19 ,  110.19 ,   97.89 ,  110.19 ,        588 ,      5
19/01/06 ,   89.79 ,   89.79 ,   89.79 ,   89.79 ,   89.79 ,         12 ,      1
11/01/06 ,   81.50 ,   81.70 ,   81.70 ,   81.50 ,   81.50 ,        171 ,     10
18/11/05 ,   81.70 ,   81.80 ,   81.80 ,   81.70 ,   81.80 ,         24 ,      2
17/11/05 ,   83.79 ,   83.79 ,   83.79 ,   83.79 ,   83.79 ,         24 ,      1
17/10/05 ,  114.29 ,  122.49 ,  138.69 ,  114.29 ,  138.69 ,         36 ,      3
19/09/05 ,  138.89 ,  138.89 ,  138.89 ,  138.89 ,  138.89 ,        195 ,      1
10/08/05 ,   81.70 ,   81.70 ,   81.70 ,   81.70 ,   81.70 ,         24 ,      2
09/08/05 ,   80.80 ,   80.80 ,   80.80 ,   80.80 ,   80.80 ,         12 ,      1
26/07/05 ,   65.40 ,   65.40 ,   65.40 ,   65.40 ,   65.40 ,         12 ,      1
10/06/05 ,   77.60 ,   77.60 ,   77.60 ,   77.60 ,   77.60 ,         12 ,      1
22/04/05 ,   79.60 ,   79.60 ,   79.60 ,   79.60 ,   79.60 ,         36 ,      2
08/04/05 ,   89.79 ,   89.79 ,   89.79 ,   89.69 ,   89.69 ,         24 ,      2
17/02/05 ,   89.79 ,   89.79 ,   89.79 ,   89.79 ,   89.79 ,         61 ,      1
26/01/05 ,   81.70 ,   81.70 ,   81.70 ,   81.70 ,   81.70 ,         97 ,      3
09/12/04 ,   86.49 ,   86.49 ,   86.49 ,   86.49 ,   86.49 ,         24 ,      1
07/12/04 ,   83.30 ,   80.10 ,   83.30 ,   73.50 ,   73.50 ,        220 ,      4
06/12/04 ,   73.50 ,   70.90 ,   73.50 ,   69.40 ,   69.40 ,        759 ,      9
03/12/04 ,   65.30 ,   65.30 ,   65.30 ,   65.30 ,   65.30 ,        122 ,      1
02/12/04 ,   65.30 ,   61.60 ,   65.30 ,   57.20 ,   57.20 ,        636 ,      9
29/11/04 ,   56.70 ,   56.70 ,   56.70 ,   56.70 ,   56.70 ,         36 ,      1
25/11/04 ,   56.30 ,   56.30 ,   56.30 ,   56.30 ,   56.30 ,        183 ,      1
18/11/04 ,   53.00 ,   53.00 ,   53.00 ,   53.00 ,   53.00 ,         36 ,      1
11/11/04 ,   60.40 ,   60.40 ,   60.40 ,   60.40 ,   60.40 ,         12 ,      1
05/11/04 ,   57.10 ,   57.10 ,   57.10 ,   57.10 ,   57.10 ,         61 ,      1
04/11/04 ,   57.10 ,   57.10 ,   57.10 ,   57.10 ,   57.10 ,         12 ,      1
03/11/04 ,   53.00 ,   53.00 ,   53.10 ,   53.00 ,   53.10 ,        466 ,      5
22/10/04 ,   48.90 ,   48.90 ,   48.90 ,   48.90 ,   48.90 ,         24 ,      1
15/10/04 ,   48.80 ,   48.80 ,   48.80 ,   48.80 ,   48.80 ,        796 ,      1
14/10/04 ,   48.80 ,   48.80 ,   48.80 ,   48.80 ,   48.80 ,        208 ,      1
28/09/04 ,   48.90 ,   48.90 ,   48.90 ,   48.90 ,   48.90 ,         12 ,      1
21/09/04 ,   49.00 ,   49.00 ,   49.00 ,   49.00 ,   49.00 ,         24 ,      2
16/09/04 ,   49.00 ,   49.00 ,   49.00 ,   49.00 ,   49.00 ,         97 ,      2
10/09/04 ,   49.00 ,   49.00 ,   49.00 ,   49.00 ,   49.00 ,         36 ,      2
09/09/04 ,   49.00 ,   49.00 ,   49.00 ,   49.00 ,   49.00 ,         85 ,      1
03/09/04 ,   53.00 ,   50.00 ,   55.10 ,   49.10 ,   49.10 ,        305 ,      9
30/08/04 ,   57.10 ,   57.10 ,   57.10 ,   57.10 ,   57.10 ,        122 ,      2
27/08/04 ,   62.00 ,   62.00 ,   62.00 ,   62.00 ,   62.00 ,         85 ,      1
26/08/04 ,   61.20 ,   61.20 ,   61.20 ,   61.20 ,   61.20 ,         24 ,      2
20/08/04 ,   62.80 ,   62.80 ,   62.80 ,   62.80 ,   62.80 ,         12 ,      1
16/08/04 ,   57.10 ,   54.30 ,   57.10 ,   51.40 ,   51.40 ,         24 ,      2
13/08/04 ,   46.50 ,   48.80 ,   49.00 ,   46.50 ,   49.00 ,        171 ,     12
12/08/04 ,   46.50 ,   46.50 ,   46.50 ,   46.50 ,   46.50 ,         12 ,      1
04/08/04 ,   46.50 ,   46.50 ,   46.50 ,   46.50 ,   46.50 ,         12 ,      1
08/06/04 ,   38.50 ,   38.50 ,   38.50 ,   38.50 ,   38.50 ,         61 ,      1
26/05/04 ,   38.30 ,   38.30 ,   38.30 ,   38.30 ,   38.30 ,        281 ,      1
25/05/04 ,   38.30 ,   38.30 ,   38.30 ,   38.30 ,   38.30 ,        367 ,      2
07/04/04 ,   42.50 ,   42.50 ,   42.50 ,   42.50 ,   42.50 ,        954 ,      2
11/02/04 ,   44.80 ,   44.80 ,   44.80 ,   44.80 ,   44.80 ,        367 ,      2
20/01/04 ,   48.90 ,   48.90 ,   48.90 ,   48.90 ,   48.90 ,        122 ,      1
11/12/03 ,   49.00 ,   49.00 ,   49.00 ,   49.00 ,   49.00 ,         12 ,      1
03/12/02 ,   57.10 ,   57.10 ,   57.10 ,   57.10 ,   57.10 ,        343 ,      1
28/11/02 ,   57.10 ,   57.10 ,   57.10 ,   57.10 ,   57.10 ,        760 ,      2
25/09/02 ,   57.00 ,   57.00 ,   57.00 ,   57.00 ,      -  ,        220 ,     1
30/08/02 ,   57.10 ,   57.10 ,   57.10 ,   57.10 ,      -  ,        122 ,     1
29/08/02 ,   57.10 ,   57.10 ,   57.10 ,   57.10 ,      -  ,        122 ,     1
14/08/02 ,   57.10 ,   57.10 ,   57.10 ,   57.10 ,      -  ,         12 ,     1
10/05/02 ,   65.30 ,   65.30 ,   65.30 ,   65.30 ,      -  ,         12 ,     1
15/01/02 ,  114.29 ,  114.29 ,  114.29 ,  114.29 ,      -  ,         12 ,     1
26/10/01 ,  114.29 ,  114.29 ,  114.29 ,  114.29 ,      -  ,         12 ,     1
24/10/01 ,  121.69 ,  121.69 ,  121.69 ,  121.69 ,      -  ,         12 ,     1
06/09/01 ,   51.40 ,   51.40 ,   51.40 ,   51.40 ,      -  ,         12 ,     1
30/08/01 ,   50.50 ,   50.50 ,   50.50 ,   50.50 ,      -  ,        306 ,     1
03/01/01 ,  302.08 ,  302.08 ,  302.08 ,  302.08 ,      -  ,         12 ,     1
21/12/00 ,  314.28 ,  314.28 ,  314.28 ,  314.28 ,      -  ,         12 ,     1
19/12/00 ,  212.29 ,  212.29 ,  212.29 ,  212.29 ,      -  ,         36 ,     1
15/12/00 ,  204.09 ,  197.99 ,  204.09 ,  193.39 ,      -  ,         61 ,     3
13/12/00 ,  195.09 ,  195.09 ,  195.09 ,  195.09 ,      -  ,         48 ,     4
08/12/00 ,  163.29 ,  163.29 ,  163.29 ,  163.29 ,      -  ,         12 ,     1
07/12/00 ,  163.29 ,  163.29 ,  163.29 ,  163.29 ,      -  ,         12 ,     1
27/11/00 ,  167.39 ,  167.39 ,  167.39 ,  167.39 ,      -  ,         12 ,     1
24/11/00 ,  203.29 ,  203.29 ,  203.29 ,  203.29 ,      -  ,         12 ,     1
23/11/00 ,  195.09 ,  195.09 ,  195.09 ,  195.09 ,      -  ,         36 ,     2
13/11/00 ,  155.09 ,  153.39 ,  155.99 ,  147.69 ,      -  ,         49 ,     4
07/11/00 ,  179.59 ,  172.79 ,  179.59 ,  171.39 ,      -  ,         73 ,     6
06/11/00 ,  190.99 ,  190.99 ,  190.99 ,  190.99 ,      -  ,         24 ,     2
03/11/00 ,  189.39 ,  189.39 ,  189.39 ,  189.39 ,      -  ,         12 ,     1
01/11/00 ,  189.49 ,  193.79 ,  195.89 ,  189.49 ,      -  ,         36 ,     3
20/10/00 ,  203.19 ,  203.69 ,  204.09 ,  203.19 ,      -  ,         24 ,     2
04/10/00 ,  163.59 ,  163.59 ,  163.59 ,  163.59 ,      -  ,         12 ,     1
04/09/00 ,  187.69 ,  187.69 ,  187.69 ,  187.69 ,      -  ,         12 ,     1
25/08/00 ,  203.99 ,  203.99 ,  203.99 ,  203.99 ,      -  ,         12 ,     1
19/07/00 ,  212.29 ,  212.29 ,  212.29 ,  212.29 ,      -  ,         12 ,     1
18/07/00 ,  244.79 ,  244.79 ,  244.79 ,  244.79 ,      -  ,         12 ,     1
17/07/00 ,  203.89 ,  203.89 ,  203.89 ,  203.89 ,      -  ,         12 ,     1
06/07/00 ,  195.89 ,  192.39 ,  195.89 ,  179.69 ,      -  ,         85 ,     7
04/07/00 ,  187.69 ,  187.69 ,  187.69 ,  187.69 ,      -  ,         12 ,     1
28/06/00 ,  187.69 ,  185.69 ,  187.69 ,  179.59 ,      -  ,         49 ,     3
26/06/00 ,  171.39 ,  170.29 ,  171.39 ,  168.19 ,      -  ,         36 ,     3
20/06/00 ,  155.09 ,  155.09 ,  155.09 ,  155.09 ,      -  ,         49 ,     2
16/06/00 ,  146.89 ,  146.89 ,  146.89 ,  146.89 ,      -  ,        110 ,     2
08/06/00 ,  146.89 ,  144.99 ,  146.89 ,  142.79 ,      -  ,        232 ,     2
07/06/00 ,  146.89 ,  146.89 ,  146.89 ,  146.89 ,      -  ,         12 ,     1
02/06/00 ,  146.99 ,  146.79 ,  146.99 ,  138.79 ,      -  ,        404 ,     7
01/06/00 ,  130.59 ,  122.99 ,  130.59 ,  118.39 ,      -  ,        195 ,     5
26/05/00 ,   97.89 ,   97.89 ,   97.89 ,   97.89 ,      -  ,         24 ,     1
25/05/00 ,   97.89 ,   97.99 ,   98.79 ,   97.89 ,      -  ,        183 ,     5
22/05/00 ,   81.70 ,   81.70 ,   81.70 ,   81.70 ,      -  ,         12 ,     1
08/05/00 ,   81.70 ,   81.70 ,   81.70 ,   81.70 ,      -  ,         24 ,     2
05/05/00 ,   85.69 ,   85.69 ,   85.69 ,   85.69 ,      -  ,         12 ,     1
03/05/00 ,   85.69 ,   85.69 ,   85.69 ,   85.69 ,      -  ,         12 ,     1
19/04/00 ,  101.99 ,  101.99 ,  101.99 ,  101.99 ,      -  ,         12 ,     1
18/04/00 ,  101.99 ,  101.99 ,  101.99 ,  101.99 ,      -  ,         49 ,     4
12/04/00 ,  106.09 ,  106.09 ,  106.09 ,  106.09 ,      -  ,         24 ,     2
30/03/00 ,  110.19 ,   95.89 ,  110.19 ,   81.70 ,      -  ,         49 ,     4
29/03/00 ,  126.49 ,  126.49 ,  126.49 ,  126.49 ,      -  ,         12 ,     1
27/03/00 ,  110.19 ,  110.19 ,  110.19 ,  110.19 ,      -  ,         24 ,     2
20/03/00 ,  114.29 ,  114.29 ,  114.29 ,  114.29 ,      -  ,         12 ,     1
16/03/00 ,  126.29 ,  126.29 ,  126.29 ,  126.29 ,      -  ,         12 ,     1
24/02/00 ,  130.59 ,  129.19 ,  130.59 ,  126.49 ,      -  ,         36 ,     3
23/02/00 ,  122.49 ,  122.49 ,  122.49 ,  122.49 ,      -  ,         12 ,     1
18/02/00 ,  155.09 ,  155.09 ,  155.09 ,  155.09 ,      -  ,         12 ,     1
08/02/00 ,   93.69 ,   92.59 ,   93.69 ,   89.79 ,      -  ,        147 ,     6
07/02/00 ,   77.60 ,   77.50 ,   77.60 ,   77.50 ,      -  ,         36 ,     3
18/01/00 ,   79.20 ,   79.20 ,   79.20 ,   79.20 ,      -  ,         73 ,     4
07/01/00 ,   73.50 ,   73.50 ,   73.50 ,   73.50 ,      -  ,         12 ,     1
05/01/00 ,   73.50 ,   73.50 ,   73.50 ,   73.50 ,      -  ,         12 ,     1
04/01/00 ,   73.50 ,   73.50 ,   73.50 ,   73.50 ,      -  ,         12 ,     1
28/12/99 ,   73.50 ,   73.50 ,   73.50 ,   73.50 ,      -  ,        122 ,     1
20/12/99 ,   66.10 ,   65.60 ,   66.10 ,   65.30 ,      -  ,       2325 ,     6