GrafBolsa - Ações da Bolsa de Valores de São Paulo

GrafBolsa

CTAX3

Preços em Reais (R$)

Data , Fec. , Med. , Máx. , Mín. , Abe. , Vol. , Neg.

29/08/05 , 32.36 , 32.93 , 34.38 , 29.18 , 29.18 , 118005 , 358 30/08/05 , 32.64 , 32.07 , 34.09 , 30.33 , 33.51 , 51198 , 183 31/08/05 , 32.36 , 32.36 , 33.51 , 31.49 , 32.93 , 125125 , 257 01/09/05 , 33.51 , 32.64 , 33.51 , 31.20 , 32.64 , 212290 , 816 02/09/05 , 33.51 , 32.64 , 37.27 , 31.49 , 33.51 , 83742 , 448 05/09/05 , 35.24 , 33.51 , 35.82 , 32.64 , 33.22 , 21631 , 101 06/09/05 , 34.96 , 34.96 , 35.53 , 33.80 , 35.24 , 42832 , 173 08/09/05 , 33.22 , 32.93 , 34.96 , 31.78 , 34.09 , 113329 , 293 09/09/05 , 33.80 , 33.51 , 33.80 , 32.36 , 32.36 , 52818 , 196 12/09/05 , 32.93 , 32.64 , 32.93 , 31.78 , 32.64 , 51602 , 202 13/09/05 , 34.09 , 32.64 , 34.09 , 31.78 , 32.64 , 42216 , 179 14/09/05 , 35.53 , 34.38 , 35.82 , 33.51 , 34.09 , 23961 , 125 15/09/05 , 35.82 , 36.11 , 38.42 , 34.96 , 35.82 , 141870 , 183 16/09/05 , 36.98 , 36.69 , 38.13 , 34.38 , 35.53 , 165664 , 130 19/09/05 , 36.40 , 36.69 , 38.13 , 36.40 , 37.84 , 25713 , 180 20/09/05 , 36.11 , 36.40 , 37.84 , 35.24 , 36.98 , 87101 , 163 21/09/05 , 34.96 , 34.67 , 36.40 , 34.09 , 36.40 , 48381 , 242 22/09/05 , 34.38 , 34.38 , 34.96 , 33.80 , 34.96 , 22449 , 113 23/09/05 , 34.38 , 34.38 , 34.96 , 34.38 , 34.38 , 34271 , 114 26/09/05 , 34.38 , 34.67 , 35.53 , 33.80 , 34.38 , 44093 , 152 27/09/05 , 33.80 , 33.80 , 34.38 , 33.22 , 34.09 , 30877 , 126 28/09/05 , 34.38 , 34.38 , 35.24 , 33.80 , 33.80 , 53171 , 100 29/09/05 , 34.96 , 34.38 , 34.96 , 34.38 , 34.38 , 8942 , 87 30/09/05 , 37.27 , 36.69 , 39.00 , 34.38 , 35.24 , 38224 , 138 03/10/05 , 38.13 , 36.98 , 38.13 , 36.40 , 37.27 , 70162 , 103 04/10/05 , 38.13 , 37.84 , 39.29 , 36.69 , 37.27 , 118226 , 274 05/10/05 , 38.42 , 38.42 , 40.44 , 37.27 , 37.27 , 92991 , 162 06/10/05 , 39.00 , 38.42 , 39.58 , 36.69 , 37.84 , 54483 , 203 07/10/05 , 39.87 , 40.73 , 42.47 , 39.00 , 39.00 , 92308 , 147 10/10/05 , 41.31 , 41.31 , 43.04 , 40.44 , 42.18 , 8005 , 96 11/10/05 , 40.44 , 41.02 , 43.62 , 40.44 , 42.47 , 14816 , 99 13/10/05 , 42.47 , 40.73 , 43.62 , 39.00 , 39.87 , 20677 , 316 14/10/05 , 43.33 , 42.47 , 43.62 , 41.31 , 41.89 , 7889 , 110 17/10/05 , 44.78 , 45.07 , 47.38 , 42.47 , 43.33 , 54247 , 175 18/10/05 , 46.51 , 46.22 , 47.38 , 43.62 , 45.36 , 28008 , 149 19/10/05 , 46.51 , 45.36 , 47.38 , 44.78 , 47.38 , 21210 , 221 20/10/05 , 46.51 , 45.36 , 47.38 , 43.91 , 47.38 , 29421 , 255 21/10/05 , 48.53 , 47.67 , 50.56 , 46.51 , 46.80 , 11126 , 152 24/10/05 , 51.71 , 50.84 , 51.71 , 48.53 , 48.53 , 16353 , 129 25/10/05 , 52.58 , 53.44 , 57.78 , 50.56 , 51.71 , 24163 , 161 26/10/05 , 52.58 , 52.58 , 54.31 , 51.71 , 52.58 , 30575 , 121 27/10/05 , 52.58 , 52.58 , 54.31 , 51.13 , 52.87 , 15118 , 130 28/10/05 , 52.58 , 51.71 , 53.73 , 50.84 , 53.16 , 18558 , 115 31/10/05 , 53.16 , 52.87 , 53.73 , 52.00 , 52.58 , 33545 , 149 01/11/05 , 53.16 , 52.87 , 53.16 , 51.71 , 52.00 , 5898 , 111 03/11/05 , 52.87 , 52.58 , 53.73 , 51.42 , 52.58 , 4205 , 95 04/11/05 , 52.58 , 52.29 , 53.73 , 50.84 , 53.44 , 4903 , 119 07/11/05 , 52.00 , 52.58 , 53.16 , 51.13 , 52.58 , 3960 , 92 08/11/05 , 49.40 , 49.69 , 51.71 , 48.82 , 51.71 , 19556 , 140 09/11/05 , 53.73 , 52.58 , 53.73 , 49.69 , 49.69 , 80922 , 154 10/11/05 , 54.89 , 53.73 , 55.47 , 51.71 , 53.73 , 7541 , 132 11/11/05 , 54.31 , 54.31 , 54.60 , 53.73 , 54.31 , 94432 , 65 14/11/05 , 55.47 , 53.16 , 55.47 , 52.58 , 52.58 , 12781 , 118 16/11/05 , 58.93 , 57.20 , 60.09 , 54.60 , 54.60 , 5881 , 76 17/11/05 , 62.40 , 61.82 , 65.58 , 59.22 , 60.09 , 17358 , 155 18/11/05 , 61.82 , 61.82 , 63.84 , 60.09 , 63.56 , 5423 , 102 21/11/05 , 58.64 , 59.80 , 64.42 , 58.36 , 61.82 , 10471 , 117 22/11/05 , 62.40 , 58.93 , 62.40 , 56.91 , 60.67 , 20253 , 212 23/11/05 , 61.53 , 61.82 , 62.40 , 61.24 , 62.40 , 34830 , 102 24/11/05 , 63.56 , 62.69 , 63.56 , 61.24 , 62.40 , 27659 , 167 25/11/05 , 65.29 , 65.58 , 66.15 , 63.84 , 63.84 , 12649 , 123 28/11/05 , 66.73 , 67.60 , 70.78 , 66.44 , 66.44 , 25921 , 178 29/11/05 , 67.02 , 67.31 , 69.62 , 65.58 , 67.60 , 7408 , 116 30/11/05 , 67.60 , 66.73 , 68.47 , 65.58 , 68.47 , 26369 , 199 01/12/05 , 71.35 , 68.47 , 71.35 , 66.44 , 66.44 , 37203 , 174 02/12/05 , 72.51 , 73.38 , 75.11 , 71.35 , 71.35 , 26418 , 160 05/12/05 , 71.93 , 71.64 , 73.38 , 70.78 , 73.09 , 4668 , 132 06/12/05 , 74.82 , 74.82 , 75.11 , 73.09 , 73.09 , 6931 , 226 07/12/05 , 73.67 , 73.38 , 75.11 , 72.51 , 75.11 , 21100 , 152 08/12/05 , 73.09 , 72.51 , 74.82 , 71.07 , 73.38 , 5479 , 190 09/12/05 , 73.38 , 73.38 , 73.95 , 72.51 , 72.51 , 4711 , 95 12/12/05 , 72.80 , 72.51 , 74.53 , 70.78 , 74.53 , 9203 , 130 13/12/05 , 71.07 , 71.07 , 73.95 , 70.78 , 73.09 , 18655 , 191 14/12/05 , 70.20 , 70.20 , 71.93 , 69.62 , 71.07 , 20993 , 553 15/12/05 , 69.04 , 68.47 , 71.64 , 67.31 , 71.64 , 9680 , 176 16/12/05 , 70.78 , 69.04 , 70.78 , 66.73 , 68.75 , 29742 , 184 19/12/05 , 67.89 , 68.47 , 70.78 , 66.73 , 70.78 , 31881 , 155 20/12/05 , 69.33 , 67.31 , 69.62 , 64.13 , 66.73 , 110025 , 389 21/12/05 , 71.64 , 71.07 , 72.51 , 68.47 , 68.47 , 7714 , 89 22/12/05 , 70.20 , 70.78 , 71.64 , 70.20 , 71.64 , 10243 , 83 23/12/05 , 70.78 , 70.78 , 71.35 , 67.89 , 70.49 , 16850 , 211 26/12/05 , 71.93 , 71.35 , 71.93 , 69.91 , 70.49 , 4561 , 62 27/12/05 , 70.78 , 70.78 , 71.93 , 69.91 , 71.07 , 7384 , 83 28/12/05 , 70.20 , 70.78 , 72.22 , 69.91 , 72.22 , 7384 , 146 29/12/05 , 71.07 , 70.78 , 71.64 , 69.62 , 71.07 , 16637 , 229 02/01/06 , 67.60 , 69.04 , 71.07 , 67.60 , 69.62 , 4045 , 98 03/01/06 , 71.07 , 69.91 , 71.07 , 68.18 , 70.78 , 17926 , 180 04/01/06 , 75.11 , 74.24 , 76.27 , 70.78 , 71.35 , 26979 , 238 05/01/06 , 73.95 , 73.67 , 74.82 , 71.07 , 73.67 , 3286 , 113 06/01/06 , 74.53 , 74.82 , 75.98 , 73.38 , 73.95 , 1925 , 52 09/01/06 , 74.82 , 73.95 , 75.69 , 71.35 , 75.11 , 2200 , 83 10/01/06 , 74.82 , 72.80 , 74.82 , 70.78 , 71.35 , 3809 , 168 11/01/06 , 74.82 , 74.24 , 75.69 , 72.80 , 72.80 , 12033 , 123 12/01/06 , 73.38 , 73.38 , 75.11 , 72.80 , 73.09 , 4316 , 101 13/01/06 , 74.82 , 74.53 , 75.11 , 72.22 , 72.22 , 4687 , 150 16/01/06 , 75.11 , 73.95 , 75.11 , 73.09 , 73.95 , 7841 , 94 17/01/06 , 74.82 , 72.51 , 75.11 , 71.07 , 74.82 , 24636 , 154 18/01/06 , 75.11 , 74.53 , 75.11 , 71.93 , 73.95 , 4032 , 85 19/01/06 , 75.40 , 74.24 , 76.84 , 73.09 , 75.11 , 29662 , 103 20/01/06 , 75.69 , 74.82 , 75.69 , 73.09 , 75.40 , 1695 , 100 23/01/06 , 75.11 , 75.11 , 75.69 , 73.38 , 75.69 , 3635 , 85 24/01/06 , 75.11 , 73.95 , 75.98 , 72.51 , 75.69 , 7176 , 171 26/01/06 , 77.42 , 78.00 , 82.62 , 73.95 , 75.11 , 27411 , 155 27/01/06 , 75.98 , 77.71 , 80.02 , 75.40 , 80.02 , 4938 , 159 30/01/06 , 80.60 , 75.69 , 80.60 , 74.24 , 75.98 , 10723 , 199 31/01/06 , 78.87 , 78.58 , 79.73 , 75.98 , 79.44 , 23272 , 146 01/02/06 , 78.87 , 77.42 , 78.87 , 75.98 , 75.98 , 15342 , 171 02/02/06 , 75.69 , 75.69 , 79.73 , 73.67 , 78.29 , 8119 , 194 03/02/06 , 76.84 , 76.27 , 76.84 , 74.82 , 76.84 , 3890 , 80 06/02/06 , 73.67 , 74.82 , 78.87 , 73.38 , 78.87 , 6383 , 127 07/02/06 , 73.95 , 72.51 , 73.95 , 71.07 , 73.38 , 2439 , 79 08/02/06 , 74.82 , 74.82 , 75.69 , 71.35 , 73.95 , 2782 , 82 09/02/06 , 75.11 , 75.11 , 75.69 , 73.95 , 75.69 , 8073 , 84 10/02/06 , 75.11 , 74.24 , 75.98 , 72.51 , 75.69 , 21154 , 252 13/02/06 , 71.93 , 72.51 , 74.24 , 71.35 , 73.09 , 10102 , 228 14/02/06 , 73.09 , 72.51 , 73.67 , 71.07 , 73.67 , 16385 , 252 15/02/06 , 73.95 , 72.51 , 73.95 , 71.07 , 72.51 , 12125 , 258 16/02/06 , 76.27 , 74.82 , 76.27 , 72.51 , 72.51 , 14483 , 216 17/02/06 , 75.69 , 74.82 , 75.98 , 73.38 , 75.98 , 1952 , 92 20/02/06 , 75.40 , 74.82 , 76.27 , 73.38 , 76.27 , 1093 , 47 21/02/06 , 74.24 , 73.09 , 75.98 , 71.35 , 75.11 , 15644 , 160 22/02/06 , 73.67 , 73.38 , 74.53 , 72.22 , 74.53 , 6084 , 82 23/02/06 , 71.64 , 71.35 , 73.38 , 70.78 , 73.38 , 6666 , 99 24/02/06 , 72.51 , 71.64 , 73.09 , 71.07 , 73.09 , 8308 , 69 01/03/06 , 72.51 , 72.51 , 75.69 , 71.93 , 72.51 , 2215 , 94 02/03/06 , 73.09 , 72.51 , 74.82 , 71.93 , 73.09 , 2306 , 67 03/03/06 , 73.95 , 71.93 , 73.95 , 70.78 , 72.22 , 7894 , 115 06/03/06 , 73.67 , 72.51 , 73.67 , 71.64 , 73.09 , 1129 , 59 07/03/06 , 73.95 , 73.09 , 73.95 , 71.07 , 71.35 , 3767 , 166 08/03/06 , 74.53 , 73.38 , 74.82 , 71.35 , 71.35 , 3426 , 134 09/03/06 , 74.53 , 74.82 , 75.40 , 73.09 , 74.82 , 18304 , 191 10/03/06 , 73.95 , 73.38 , 74.82 , 71.07 , 73.95 , 4523 , 71 13/03/06 , 73.95 , 72.80 , 73.95 , 70.78 , 73.09 , 2121 , 117 14/03/06 , 75.11 , 74.24 , 75.11 , 72.51 , 73.09 , 2837 , 71 15/03/06 , 75.11 , 74.82 , 75.98 , 73.09 , 74.82 , 5314 , 123 16/03/06 , 75.40 , 75.40 , 75.69 , 73.95 , 75.11 , 6541 , 127 17/03/06 , 75.11 , 74.53 , 75.40 , 72.80 , 75.40 , 3313 , 50 20/03/06 , 72.51 , 71.35 , 75.98 , 70.78 , 75.98 , 21256 , 195 21/03/06 , 71.07 , 71.64 , 72.51 , 70.78 , 71.35 , 16745 , 151 22/03/06 , 71.93 , 71.93 , 73.95 , 71.07 , 71.07 , 186317 , 74 23/03/06 , 69.91 , 70.78 , 72.51 , 69.04 , 72.51 , 6727 , 150 24/03/06 , 70.20 , 70.20 , 70.78 , 69.04 , 70.49 , 1211 , 52 27/03/06 , 69.91 , 69.91 , 70.78 , 68.47 , 68.75 , 3682 , 131 28/03/06 , 69.33 , 68.47 , 69.91 , 66.15 , 67.60 , 14451 , 249 29/03/06 , 66.73 , 66.73 , 69.62 , 66.15 , 69.62 , 23079 , 205 30/03/06 , 66.44 , 66.15 , 66.73 , 64.71 , 66.15 , 6270 , 94 31/03/06 , 67.60 , 67.60 , 68.75 , 66.15 , 66.44 , 3887 , 80 03/04/06 , 70.20 , 68.47 , 70.78 , 65.87 , 67.60 , 16294 , 114 04/04/06 , 69.91 , 70.49 , 70.49 , 69.04 , 70.20 , 29117 , 106 05/04/06 , 69.62 , 68.75 , 69.62 , 67.60 , 69.04 , 176542 , 122 06/04/06 , 71.07 , 71.07 , 73.09 , 69.91 , 70.20 , 20708 , 142 07/04/06 , 69.62 , 69.91 , 72.51 , 69.04 , 72.51 , 34308 , 163 10/04/06 , 67.60 , 67.89 , 69.04 , 66.73 , 69.04 , 29689 , 65 11/04/06 , 67.60 , 66.15 , 68.18 , 65.87 , 66.73 , 11798 , 67 12/04/06 , 69.62 , 67.60 , 69.91 , 67.31 , 69.04 , 34759 , 380 13/04/06 , 69.62 , 69.33 , 70.20 , 67.31 , 69.62 , 27958 , 146 17/04/06 , 70.78 , 70.78 , 71.35 , 68.47 , 70.20 , 89319 , 214 18/04/06 , 71.64 , 71.64 , 73.38 , 68.47 , 71.64 , 48536 , 111 19/04/06 , 71.64 , 71.64 , 72.51 , 70.78 , 72.51 , 15111 , 123 20/04/06 , 72.51 , 72.22 , 73.67 , 70.78 , 70.78 , 6743 , 82 24/04/06 , 72.51 , 72.22 , 72.80 , 70.78 , 72.22 , 15265 , 79 25/04/06 , 71.64 , 71.64 , 72.80 , 70.78 , 71.64 , 60697 , 78 26/04/06 , 71.07 , 71.07 , 72.80 , 69.91 , 70.78 , 36235 , 188 27/04/06 , 73.95 , 72.51 , 73.95 , 70.49 , 70.49 , 14435 , 128 28/04/06 , 75.69 , 75.69 , 76.55 , 73.95 , 73.95 , 48291 , 116 02/05/06 , 75.69 , 75.98 , 76.84 , 74.82 , 75.11 , 9647 , 81 03/05/06 , 75.69 , 75.69 , 77.71 , 73.38 , 77.71 , 25746 , 82 04/05/06 , 75.69 , 75.40 , 78.29 , 73.95 , 75.69 , 15788 , 78 05/05/06 , 75.69 , 74.82 , 75.69 , 73.95 , 73.95 , 9925 , 83 08/05/06 , 73.38 , 73.38 , 75.69 , 71.64 , 72.80 , 2478 , 100 09/05/06 , 73.67 , 71.64 , 73.67 , 70.78 , 73.38 , 18368 , 160 10/05/06 , 72.80 , 73.38 , 74.82 , 71.64 , 73.38 , 1397 , 79 11/05/06 , 72.22 , 70.78 , 74.53 , 68.47 , 72.22 , 3841 , 146 12/05/06 , 72.80 , 71.07 , 72.80 , 69.91 , 70.78 , 4981 , 129 15/05/06 , 75.69 , 73.95 , 75.69 , 70.20 , 70.20 , 1729 , 126 16/05/06 , 73.67 , 73.38 , 75.40 , 71.64 , 75.40 , 2649 , 87 17/05/06 , 70.49 , 70.78 , 71.64 , 69.04 , 71.35 , 2924 , 134 18/05/06 , 70.49 , 70.78 , 72.51 , 69.33 , 69.33 , 5791 , 153 19/05/06 , 70.49 , 69.04 , 70.78 , 66.44 , 70.78 , 6279 , 133 22/05/06 , 71.35 , 66.44 , 71.35 , 64.42 , 67.60 , 6714 , 160 23/05/06 , 64.71 , 66.15 , 70.49 , 63.27 , 69.91 , 26484 , 329 24/05/06 , 65.58 , 63.84 , 65.58 , 61.24 , 65.58 , 18539 , 257 25/05/06 , 70.49 , 66.73 , 70.49 , 62.69 , 65.29 , 4504 , 134 26/05/06 , 69.62 , 69.91 , 70.78 , 67.89 , 70.78 , 2674 , 161 29/05/06 , 68.47 , 68.47 , 69.62 , 66.44 , 69.62 , 2024 , 65 30/05/06 , 62.11 , 63.27 , 68.47 , 61.53 , 67.02 , 7926 , 178 31/05/06 , 58.64 , 60.67 , 66.15 , 58.64 , 66.15 , 15658 , 186 01/06/06 , 62.11 , 61.82 , 63.56 , 60.67 , 60.67 , 6366 , 180 02/06/06 , 64.71 , 64.13 , 66.44 , 62.69 , 66.44 , 4725 , 133 05/06/06 , 65.29 , 63.84 , 65.58 , 63.27 , 64.13 , 2530 , 53 06/06/06 , 69.33 , 66.44 , 69.33 , 62.40 , 62.40 , 4209 , 88 07/06/06 , 67.60 , 67.31 , 69.04 , 64.42 , 64.42 , 2457 , 127 08/06/06 , 65.58 , 65.58 , 68.47 , 62.40 , 63.27 , 5292 , 232 09/06/06 , 65.58 , 65.58 , 67.89 , 64.71 , 67.89 , 1535 , 70 12/06/06 , 60.96 , 62.40 , 64.42 , 60.09 , 64.42 , 4241 , 108 13/06/06 , 59.80 , 58.64 , 60.96 , 57.20 , 60.96 , 10832 , 235 14/06/06 , 58.64 , 58.36 , 63.27 , 55.18 , 59.80 , 7620 , 558 16/06/06 , 56.62 , 56.91 , 62.11 , 54.31 , 62.11 , 15882 , 141 19/06/06 , 56.91 , 57.20 , 57.49 , 56.04 , 57.20 , 10845 , 153 20/06/06 , 57.20 , 56.04 , 57.20 , 54.89 , 56.04 , 12549 , 71 21/06/06 , 58.36 , 57.20 , 59.80 , 54.31 , 54.31 , 15818 , 87 22/06/06 , 56.91 , 57.49 , 61.24 , 56.91 , 57.78 , 15226 , 71 23/06/06 , 58.64 , 57.20 , 58.64 , 56.91 , 57.20 , 4614 , 64 26/06/06 , 58.93 , 58.36 , 59.51 , 56.91 , 57.78 , 796 , 34 27/06/06 , 60.67 , 59.80 , 60.96 , 57.49 , 57.49 , 1500 , 31 28/06/06 , 58.36 , 58.36 , 60.67 , 58.07 , 60.67 , 4241 , 55 29/06/06 , 61.53 , 60.09 , 61.53 , 57.78 , 58.64 , 19698 , 128 30/06/06 , 61.53 , 61.24 , 61.82 , 59.80 , 61.53 , 18379 , 143 03/07/06 , 61.82 , 61.82 , 61.82 , 61.24 , 61.53 , 3074 , 46 04/07/06 , 62.40 , 62.40 , 63.27 , 61.53 , 61.82 , 2837 , 68 05/07/06 , 61.53 , 61.82 , 62.69 , 60.67 , 62.69 , 967 , 67 06/07/06 , 62.40 , 63.27 , 65.58 , 61.53 , 61.53 , 2322 , 80 07/07/06 , 58.93 , 61.24 , 62.40 , 58.93 , 62.40 , 2584 , 99 10/07/06 , 60.67 , 60.96 , 61.53 , 60.67 , 61.24 , 1068 , 34 11/07/06 , 65.58 , 64.13 , 68.18 , 58.93 , 60.67 , 1649 , 78 12/07/06 , 63.84 , 63.84 , 68.18 , 62.69 , 68.18 , 3737 , 78 13/07/06 , 63.27 , 62.98 , 63.27 , 61.24 , 63.27 , 11399 , 76 14/07/06 , 63.56 , 62.98 , 63.56 , 62.40 , 62.40 , 2522 , 91 17/07/06 , 62.40 , 60.96 , 62.40 , 60.67 , 60.67 , 13474 , 88 18/07/06 , 62.40 , 61.82 , 63.27 , 61.24 , 63.27 , 1153 , 58 19/07/06 , 67.60 , 65.58 , 67.60 , 61.53 , 61.53 , 2585 , 141 20/07/06 , 65.58 , 65.29 , 67.60 , 63.84 , 67.60 , 1728 , 68 21/07/06 , 66.15 , 65.00 , 66.44 , 62.69 , 65.58 , 1261 , 44 24/07/06 , 64.71 , 63.84 , 65.58 , 62.40 , 62.40 , 11605 , 221 25/07/06 , 64.42 , 64.13 , 64.71 , 63.27 , 64.71 , 713 , 50 26/07/06 , 63.84 , 63.84 , 64.71 , 63.27 , 64.71 , 1170 , 49 27/07/06 , 64.71 , 63.84 , 64.71 , 62.98 , 64.42 , 3902 , 46 28/07/06 , 66.44 , 66.15 , 67.02 , 63.84 , 64.71 , 2367 , 140 31/07/06 , 65.87 , 66.15 , 66.44 , 64.42 , 66.44 , 2822 , 41 01/08/06 , 64.13 , 63.84 , 64.13 , 62.98 , 63.84 , 11658 , 64 02/08/06 , 62.11 , 63.27 , 64.13 , 62.11 , 63.27 , 1620 , 62 03/08/06 , 62.69 , 62.40 , 63.27 , 60.67 , 62.11 , 1226 , 79 04/08/06 , 64.13 , 63.84 , 64.42 , 62.69 , 64.42 , 1101 , 56 07/08/06 , 63.27 , 64.42 , 65.00 , 62.40 , 65.00 , 2190 , 47 08/08/06 , 62.11 , 61.82 , 64.13 , 60.96 , 62.98 , 3543 , 94 09/08/06 , 62.40 , 63.27 , 64.42 , 62.40 , 63.56 , 1519 , 60 10/08/06 , 63.27 , 62.40 , 63.27 , 61.53 , 62.40 , 742 , 43 11/08/06 , 62.69 , 61.82 , 62.69 , 59.80 , 61.82 , 3749 , 94 14/08/06 , 60.96 , 61.24 , 63.27 , 60.96 , 63.27 , 2751 , 73 15/08/06 , 61.82 , 61.82 , 62.40 , 60.96 , 60.96 , 3156 , 125 16/08/06 , 61.82 , 61.24 , 61.82 , 60.67 , 60.96 , 11244 , 640 17/08/06 , 62.11 , 61.53 , 62.40 , 60.67 , 61.53 , 7061 , 82 18/08/06 , 62.40 , 62.11 , 62.40 , 61.24 , 61.82 , 2076 , 70 21/08/06 , 61.24 , 61.24 , 61.53 , 60.67 , 61.53 , 7623 , 76 22/08/06 , 59.80 , 60.09 , 61.24 , 59.80 , 61.24 , 11352 , 116 23/08/06 , 60.67 , 60.09 , 60.96 , 58.64 , 59.80 , 28112 , 156 24/08/06 , 60.67 , 60.67 , 61.53 , 58.93 , 58.93 , 2241 , 70 25/08/06 , 61.82 , 61.24 , 61.82 , 60.38 , 60.96 , 21835 , 84 28/08/06 , 62.40 , 61.82 , 62.40 , 61.24 , 61.82 , 34255 , 91 29/08/06 , 62.40 , 62.40 , 63.56 , 61.82 , 62.40 , 16621 , 37 30/08/06 , 62.11 , 61.82 , 63.27 , 60.67 , 61.53 , 55508 , 195 31/08/06 , 60.38 , 60.67 , 62.11 , 59.80 , 61.53 , 26578 , 129 01/09/06 , 61.24 , 60.67 , 61.24 , 58.93 , 59.80 , 24959 , 67 04/09/06 , 61.53 , 60.67 , 61.53 , 59.80 , 59.80 , 5543 , 26 05/09/06 , 63.27 , 62.40 , 63.27 , 60.09 , 60.67 , 1274 , 30 06/09/06 , 61.24 , 62.40 , 63.27 , 61.24 , 61.53 , 1357 , 14 08/09/06 , 63.84 , 63.84 , 63.84 , 60.96 , 60.96 , 839 , 22 11/09/06 , 63.27 , 63.27 , 63.84 , 61.82 , 63.84 , 13260 , 32 12/09/06 , 63.27 , 62.40 , 63.27 , 61.82 , 61.82 , 1639 , 18 13/09/06 , 62.40 , 61.82 , 62.40 , 61.24 , 62.40 , 6786 , 21 14/09/06 , 62.40 , 61.82 , 62.40 , 61.53 , 61.82 , 4302 , 18 15/09/06 , 62.40 , 62.40 , 62.40 , 61.24 , 61.24 , 846 , 10 18/09/06 , 62.11 , 61.82 , 62.11 , 61.53 , 61.82 , 1119 , 29 19/09/06 , 61.82 , 61.53 , 61.82 , 60.96 , 61.53 , 10014 , 28 20/09/06 , 62.40 , 61.24 , 62.40 , 60.67 , 61.82 , 4613 , 46 21/09/06 , 61.82 , 61.82 , 62.11 , 61.24 , 62.11 , 2304 , 13 22/09/06 , 61.82 , 61.82 , 61.82 , 61.53 , 61.53 , 269 , 6 25/09/06 , 61.82 , 61.24 , 62.11 , 60.96 , 60.96 , 4698 , 39 26/09/06 , 61.82 , 61.53 , 61.82 , 60.96 , 61.82 , 7875 , 56 27/09/06 , 61.82 , 61.53 , 61.82 , 61.24 , 61.53 , 12930 , 27 28/09/06 , 61.82 , 61.53 , 61.82 , 61.24 , 61.82 , 6755 , 40 29/09/06 , 61.82 , 61.82 , 62.40 , 61.24 , 62.40 , 11611 , 40 02/10/06 , 61.53 , 61.82 , 62.40 , 60.67 , 62.40 , 26435 , 40 03/10/06 , 61.53 , 61.53 , 61.53 , 61.53 , 61.53 , 26684 , 19 04/10/06 , 61.53 , 61.53 , 61.53 , 61.24 , 61.24 , 25010 , 22 05/10/06 , 60.67 , 61.24 , 61.53 , 60.38 , 61.53 , 25601 , 47 06/10/06 , 60.96 , 60.67 , 60.96 , 60.09 , 60.67 , 3212 , 19 09/10/06 , 60.67 , 59.80 , 60.67 , 59.80 , 60.38 , 9971 , 53 10/10/06 , 59.80 , 59.80 , 60.67 , 58.93 , 60.67 , 28968 , 68 11/10/06 , 58.93 , 59.22 , 59.80 , 58.64 , 58.93 , 9915 , 40 13/10/06 , 59.80 , 58.64 , 59.80 , 58.07 , 58.93 , 3668 , 26 16/10/06 , 58.93 , 58.64 , 59.80 , 58.07 , 59.80 , 5582 , 52 17/10/06 , 58.64 , 58.36 , 59.22 , 57.49 , 58.93 , 4158 , 35 18/10/06 , 57.78 , 57.78 , 58.64 , 57.49 , 58.64 , 5811 , 32 19/10/06 , 56.91 , 57.20 , 57.49 , 56.91 , 57.49 , 7277 , 51 20/10/06 , 56.91 , 56.91 , 56.91 , 56.33 , 56.91 , 693 , 17 23/10/06 , 56.91 , 56.91 , 57.78 , 56.62 , 56.91 , 3943 , 19 24/10/06 , 56.91 , 56.91 , 56.91 , 56.62 , 56.91 , 5245 , 25 25/10/06 , 56.04 , 56.04 , 56.91 , 54.60 , 56.91 , 13923 , 72 26/10/06 , 56.91 , 56.33 , 56.91 , 56.04 , 56.91 , 14589 , 34 27/10/06 , 56.91 , 56.91 , 56.91 , 55.47 , 56.91 , 1287 , 19 30/10/06 , 56.91 , 56.62 , 56.91 , 55.47 , 56.91 , 2831 , 23 31/10/06 , 56.91 , 56.91 , 57.49 , 56.33 , 57.49 , 2793 , 25 01/11/06 , 55.47 , 56.04 , 56.91 , 55.47 , 56.91 , 6792 , 28 03/11/06 , 57.20 , 57.20 , 57.78 , 56.33 , 56.33 , 4351 , 32 06/11/06 , 57.49 , 57.20 , 57.49 , 56.62 , 56.62 , 4688 , 28 07/11/06 , 57.78 , 57.49 , 57.78 , 57.20 , 57.20 , 7979 , 30 08/11/06 , 58.64 , 58.36 , 58.93 , 56.91 , 57.78 , 8185 , 96 09/11/06 , 58.64 , 58.64 , 58.93 , 57.78 , 58.93 , 2104 , 20 10/11/06 , 58.36 , 58.36 , 58.36 , 58.36 , 58.36 , 16218 , 90 13/11/06 , 58.64 , 58.36 , 58.64 , 57.78 , 57.78 , 1233 , 24 14/11/06 , 59.80 , 58.64 , 59.80 , 58.36 , 58.36 , 14389 , 48 16/11/06 , 60.67 , 60.09 , 60.67 , 59.80 , 59.80 , 3824 , 53 17/11/06 , 60.67 , 60.38 , 60.67 , 59.22 , 60.09 , 1248 , 20 21/11/06 , 61.53 , 61.24 , 61.53 , 59.80 , 60.67 , 1060 , 28 22/11/06 , 61.53 , 60.96 , 61.53 , 59.51 , 59.51 , 3686 , 41 23/11/06 , 61.82 , 61.82 , 63.84 , 60.96 , 61.24 , 19678 , 123 24/11/06 , 66.15 , 63.84 , 66.15 , 62.11 , 62.69 , 12648 , 90 27/11/06 , 64.13 , 63.84 , 65.00 , 62.98 , 64.42 , 8229 , 46 28/11/06 , 63.27 , 63.84 , 64.71 , 63.27 , 64.13 , 6725 , 48 29/11/06 , 63.27 , 63.27 , 64.13 , 62.11 , 62.40 , 4502 , 37 30/11/06 , 62.98 , 63.27 , 63.84 , 61.82 , 63.84 , 1530 , 17 01/12/06 , 62.98 , 63.56 , 64.71 , 62.98 , 64.13 , 4942 , 37 04/12/06 , 67.02 , 65.87 , 67.02 , 64.71 , 65.29 , 27319 , 83 05/12/06 , 67.31 , 67.60 , 68.47 , 67.31 , 67.60 , 21752 , 64 06/12/06 , 64.71 , 64.71 , 67.60 , 63.84 , 67.31 , 10734 , 91 07/12/06 , 66.44 , 64.42 , 66.73 , 63.27 , 65.29 , 8212 , 50 08/12/06 , 67.31 , 66.15 , 67.31 , 64.71 , 64.71 , 4629 , 48 11/12/06 , 66.73 , 66.73 , 67.02 , 66.44 , 67.02 , 1144 , 15 12/12/06 , 66.73 , 66.73 , 66.73 , 65.58 , 66.73 , 1123 , 22 13/12/06 , 67.31 , 66.44 , 67.31 , 65.58 , 65.58 , 3132 , 29 14/12/06 , 66.44 , 65.58 , 66.44 , 65.58 , 65.87 , 118561 , 32 15/12/06 , 65.87 , 65.87 , 66.44 , 64.71 , 65.58 , 2744 , 19 18/12/06 , 62.98 , 63.84 , 65.58 , 62.98 , 64.71 , 5336 , 48 19/12/06 , 62.11 , 62.40 , 63.27 , 62.11 , 63.27 , 4251 , 46 20/12/06 , 61.24 , 61.24 , 62.40 , 60.96 , 61.24 , 16503 , 25 21/12/06 , 59.80 , 60.09 , 61.53 , 59.80 , 61.53 , 4225 , 31 22/12/06 , 59.80 , 58.93 , 59.80 , 58.36 , 59.22 , 2085 , 34 26/12/06 , 57.78 , 58.36 , 60.09 , 57.78 , 58.93 , 8058 , 42 27/12/06 , 58.36 , 58.36 , 58.36 , 57.78 , 57.78 , 15431 , 63 28/12/06 , 60.67 , 59.80 , 60.67 , 58.36 , 59.80 , 7260 , 45 02/01/07 , 59.80 , 59.51 , 60.67 , 59.22 , 60.67 , 3867 , 40 03/01/07 , 59.80 , 59.51 , 60.67 , 58.36 , 58.64 , 12098 , 34 04/01/07 , 60.67 , 59.80 , 60.67 , 58.93 , 60.38 , 40423 , 40 05/01/07 , 57.78 , 58.93 , 59.80 , 56.62 , 59.80 , 63538 , 78 08/01/07 , 58.64 , 58.36 , 58.64 , 57.78 , 58.64 , 12767 , 29 09/01/07 , 59.80 , 56.91 , 59.80 , 56.62 , 58.36 , 26831 , 69 10/01/07 , 57.49 , 57.20 , 58.36 , 56.91 , 58.07 , 6730 , 64 11/01/07 , 58.93 , 58.36 , 58.93 , 57.20 , 57.20 , 810 , 10 12/01/07 , 57.49 , 57.49 , 58.64 , 56.91 , 58.64 , 4722 , 43 15/01/07 , 57.49 , 57.49 , 57.49 , 57.49 , 57.49 , 2398 , 14 16/01/07 , 57.78 , 57.20 , 58.36 , 56.33 , 56.33 , 2956 , 17 17/01/07 , 57.49 , 57.20 , 58.36 , 56.91 , 56.91 , 905 , 13 18/01/07 , 57.49 , 58.36 , 60.67 , 56.91 , 56.91 , 6917 , 60 19/01/07 , 57.78 , 57.78 , 57.78 , 57.20 , 57.78 , 4845 , 14 22/01/07 , 58.36 , 57.78 , 58.36 , 57.49 , 57.49 , 18427 , 21 23/01/07 , 58.07 , 58.07 , 58.07 , 57.49 , 58.07 , 289 , 7 24/01/07 , 57.20 , 57.49 , 58.07 , 57.20 , 58.07 , 50802 , 60 26/01/07 , 57.20 , 57.20 , 57.78 , 56.91 , 57.78 , 31147 , 77 29/01/07 , 56.62 , 56.91 , 57.20 , 56.62 , 56.91 , 22266 , 46 30/01/07 , 56.04 , 56.62 , 57.49 , 56.04 , 57.49 , 42152 , 59 31/01/07 , 56.04 , 56.33 , 56.62 , 56.04 , 56.62 , 19534 , 45 01/02/07 , 56.04 , 56.62 , 57.20 , 56.04 , 56.62 , 20957 , 34 02/02/07 , 56.04 , 56.33 , 56.91 , 56.04 , 56.33 , 10544 , 38 05/02/07 , 56.04 , 55.76 , 56.33 , 55.47 , 56.33 , 12648 , 54 06/02/07 , 55.47 , 55.76 , 56.04 , 55.47 , 56.04 , 6527 , 53 07/02/07 , 55.47 , 55.76 , 56.33 , 55.47 , 55.47 , 8003 , 60 08/02/07 , 55.47 , 55.47 , 56.04 , 54.60 , 56.04 , 12865 , 71 09/02/07 , 54.89 , 55.18 , 56.04 , 54.89 , 56.04 , 11348 , 17 12/02/07 , 54.31 , 55.18 , 56.04 , 54.31 , 55.47 , 3928 , 39 13/02/07 , 54.60 , 54.60 , 55.47 , 53.73 , 54.60 , 72269 , 384 14/02/07 , 55.47 , 54.89 , 56.33 , 54.02 , 54.89 , 38826 , 63 15/02/07 , 56.04 , 55.47 , 56.04 , 54.89 , 55.47 , 4537 , 23 16/02/07 , 56.04 , 56.04 , 56.91 , 55.47 , 56.04 , 12312 , 38 21/02/07 , 56.91 , 56.33 , 56.91 , 55.76 , 55.76 , 7413 , 21 22/02/07 , 57.20 , 56.91 , 57.20 , 56.04 , 57.20 , 11365 , 40 23/02/07 , 56.62 , 56.62 , 57.20 , 55.76 , 57.20 , 3257 , 15 26/02/07 , 56.91 , 56.04 , 56.91 , 56.04 , 56.04 , 808 , 11 27/02/07 , 54.89 , 53.73 , 55.47 , 51.13 , 55.47 , 4100 , 49 28/02/07 , 54.60 , 56.04 , 56.33 , 52.00 , 56.33 , 1858 , 14 01/03/07 , 53.73 , 53.16 , 54.60 , 52.00 , 53.16 , 1215 , 27 02/03/07 , 54.89 , 54.02 , 54.89 , 53.44 , 53.73 , 6755 , 28 05/03/07 , 55.47 , 54.31 , 55.47 , 52.87 , 52.87 , 2113 , 24 06/03/07 , 57.49 , 56.04 , 57.78 , 53.73 , 53.73 , 1478 , 35 07/03/07 , 57.49 , 57.20 , 57.49 , 56.04 , 56.04 , 28331 , 27 08/03/07 , 58.36 , 58.07 , 59.51 , 57.49 , 57.49 , 1254 , 25 09/03/07 , 58.64 , 58.36 , 58.64 , 57.49 , 58.07 , 2477 , 30 12/03/07 , 58.36 , 58.36 , 58.36 , 58.07 , 58.36 , 1249 , 11 13/03/07 , 58.36 , 57.78 , 58.36 , 56.91 , 57.78 , 5283 , 32 14/03/07 , 58.36 , 58.07 , 58.36 , 55.47 , 57.20 , 5585 , 34 15/03/07 , 57.49 , 57.20 , 58.07 , 54.60 , 58.07 , 736 , 15 16/03/07 , 56.91 , 56.91 , 56.91 , 54.89 , 56.91 , 574 , 6 19/03/07 , 56.91 , 56.04 , 56.91 , 54.60 , 55.18 , 295 , 11 20/03/07 , 56.91 , 56.33 , 57.49 , 56.04 , 56.04 , 5298 , 24 21/03/07 , 58.93 , 57.20 , 58.93 , 55.47 , 55.47 , 9540 , 34 22/03/07 , 58.36 , 56.91 , 58.64 , 56.04 , 58.36 , 19051 , 34 23/03/07 , 58.64 , 56.91 , 58.64 , 56.91 , 57.20 , 18502 , 24 26/03/07 , 57.78 , 57.49 , 57.78 , 56.62 , 56.62 , 1411 , 17 27/03/07 , 56.91 , 56.91 , 58.07 , 56.91 , 56.91 , 32235 , 40 28/03/07 , 56.91 , 55.47 , 56.91 , 54.89 , 56.91 , 6122 , 28 29/03/07 , 56.91 , 56.62 , 56.91 , 55.47 , 56.33 , 2378 , 15 30/03/07 , 56.91 , 56.91 , 56.91 , 54.89 , 55.18 , 2437 , 20 02/04/07 , 56.04 , 55.76 , 56.91 , 54.89 , 55.47 , 2731 , 21 03/04/07 , 56.91 , 56.91 , 56.91 , 55.18 , 56.04 , 55861 , 23 04/04/07 , 56.91 , 56.33 , 56.91 , 56.04 , 56.04 , 1966 , 13 05/04/07 , 56.91 , 56.91 , 57.20 , 56.91 , 57.20 , 5340 , 21 09/04/07 , 56.91 , 56.33 , 56.91 , 55.47 , 55.47 , 3253 , 18 10/04/07 , 56.33 , 56.04 , 56.33 , 55.18 , 55.47 , 29736 , 63 11/04/07 , 56.04 , 56.04 , 56.91 , 55.47 , 56.91 , 22972 , 33 12/04/07 , 56.04 , 55.47 , 56.91 , 53.73 , 55.18 , 2868 , 27 13/04/07 , 56.62 , 56.33 , 56.62 , 56.04 , 56.04 , 3738 , 9 16/04/07 , 56.91 , 56.91 , 56.91 , 56.04 , 56.62 , 1444 , 21 17/04/07 , 57.20 , 56.62 , 57.20 , 55.47 , 56.91 , 23143 , 23 18/04/07 , 57.49 , 56.62 , 57.49 , 56.04 , 56.33 , 26935 , 105 19/04/07 , 57.49 , 57.20 , 57.49 , 57.20 , 57.20 , 4430 , 18 20/04/07 , 58.36 , 57.49 , 58.36 , 56.91 , 56.91 , 3510 , 116 23/04/07 , 58.07 , 57.78 , 58.36 , 57.20 , 57.20 , 4845 , 38 24/04/07 , 58.36 , 56.91 , 58.36 , 55.47 , 57.49 , 16260 , 98 25/04/07 , 58.36 , 58.07 , 58.36 , 57.78 , 58.07 , 6092 , 21 26/04/07 , 58.36 , 58.36 , 58.36 , 57.78 , 57.78 , 4074 , 19 27/04/07 , 57.78 , 56.33 , 57.78 , 56.04 , 56.04 , 60734 , 25 30/04/07 , 57.20 , 57.20 , 58.36 , 56.91 , 56.91 , 768 , 17 02/05/07 , 57.20 , 57.20 , 58.36 , 56.62 , 57.20 , 4725 , 35 03/05/07 , 57.49 , 56.91 , 58.07 , 55.18 , 56.33 , 6725 , 34 04/05/07 , 56.91 , 57.20 , 57.49 , 55.47 , 57.20 , 8889 , 34 07/05/07 , 57.20 , 57.20 , 57.49 , 56.91 , 57.49 , 2701 , 15 08/05/07 , 56.91 , 56.62 , 57.20 , 56.33 , 56.62 , 1416 , 14 09/05/07 , 57.20 , 57.20 , 57.20 , 56.33 , 56.91 , 17129 , 21 10/05/07 , 57.20 , 57.20 , 57.20 , 56.62 , 56.62 , 16263 , 34 11/05/07 , 57.49 , 57.20 , 57.49 , 56.33 , 56.33 , 13102 , 33 14/05/07 , 57.20 , 57.20 , 57.20 , 56.04 , 56.62 , 2166 , 19 15/05/07 , 58.36 , 56.33 , 58.36 , 56.04 , 56.04 , 2033 , 38 16/05/07 , 58.36 , 58.07 , 58.36 , 57.78 , 58.36 , 19265 , 43 17/05/07 , 58.07 , 58.07 , 58.36 , 56.91 , 57.20 , 630 , 17 18/05/07 , 58.36 , 58.07 , 58.36 , 57.49 , 57.78 , 20147 , 25 21/05/07 , 57.49 , 57.49 , 58.36 , 57.49 , 57.49 , 16317 , 40 22/05/07 , 60.67 , 58.64 , 61.82 , 57.20 , 58.36 , 3177 , 54 23/05/07 , 61.53 , 61.24 , 61.82 , 59.22 , 59.22 , 1635 , 26 24/05/07 , 60.96 , 60.67 , 61.82 , 60.09 , 60.96 , 1048 , 27 25/05/07 , 60.96 , 60.96 , 61.24 , 59.80 , 60.09 , 981 , 18 28/05/07 , 60.67 , 59.80 , 60.67 , 59.51 , 59.51 , 84 , 9 29/05/07 , 60.96 , 60.09 , 60.96 , 59.80 , 59.80 , 252 , 14 30/05/07 , 59.80 , 59.80 , 59.80 , 58.93 , 59.80 , 5852 , 17 31/05/07 , 60.96 , 59.80 , 60.96 , 58.07 , 60.09 , 3670 , 35 01/06/07 , 61.82 , 60.96 , 61.82 , 59.80 , 59.80 , 1102 , 24 04/06/07 , 61.82 , 61.24 , 61.82 , 58.93 , 61.24 , 4290 , 22 05/06/07 , 61.82 , 60.67 , 61.82 , 58.93 , 59.22 , 993 , 23 06/06/07 , 60.67 , 60.67 , 60.67 , 58.36 , 58.36 , 807 , 15 08/06/07 , 59.80 , 59.80 , 59.80 , 58.36 , 58.36 , 2317 , 10 11/06/07 , 60.96 , 60.67 , 61.82 , 58.36 , 58.64 , 10042 , 195 12/06/07 , 60.67 , 62.69 , 71.07 , 57.20 , 66.44 , 28548 , 448 13/06/07 , 59.51 , 58.93 , 59.51 , 58.36 , 58.36 , 4550 , 62 14/06/07 , 60.96 , 58.93 , 60.96 , 58.36 , 58.93 , 4491 , 49 15/06/07 , 61.24 , 60.67 , 61.24 , 58.36 , 58.36 , 1928 , 36 18/06/07 , 60.96 , 60.09 , 60.96 , 59.51 , 60.09 , 5558 , 62 19/06/07 , 60.67 , 60.67 , 60.96 , 59.80 , 60.96 , 92207 , 35 20/06/07 , 60.96 , 60.67 , 60.96 , 60.09 , 60.67 , 2339 , 32 21/06/07 , 61.24 , 60.96 , 61.53 , 60.09 , 60.96 , 19632 , 72 22/06/07 , 61.24 , 60.96 , 61.24 , 59.51 , 61.24 , 1800 , 21 25/06/07 , 60.67 , 60.67 , 60.96 , 58.93 , 60.96 , 2175 , 25 26/06/07 , 60.67 , 60.67 , 60.96 , 60.09 , 60.09 , 10718 , 36 27/06/07 , 60.67 , 60.38 , 60.67 , 60.09 , 60.09 , 3969 , 11 28/06/07 , 60.67 , 60.67 , 60.96 , 59.80 , 60.67 , 9001 , 35 29/06/07 , 60.67 , 60.09 , 60.67 , 59.80 , 60.09 , 33219 , 47 02/07/07 , 61.82 , 61.24 , 61.82 , 58.93 , 60.67 , 3380 , 85 03/07/07 , 62.40 , 61.82 , 62.40 , 60.67 , 60.67 , 1028 , 33 04/07/07 , 66.44 , 63.27 , 66.44 , 61.82 , 61.82 , 4666 , 58 05/07/07 , 68.47 , 67.31 , 68.47 , 65.58 , 66.44 , 5480 , 80 06/07/07 , 68.18 , 66.73 , 68.18 , 64.71 , 66.73 , 3945 , 46 10/07/07 , 68.18 , 67.60 , 68.18 , 65.00 , 65.00 , 813 , 36 11/07/07 , 68.18 , 67.31 , 68.18 , 65.29 , 65.29 , 4728 , 24 12/07/07 , 69.04 , 68.47 , 69.04 , 65.00 , 65.00 , 4724 , 38 13/07/07 , 70.78 , 69.62 , 70.78 , 65.29 , 68.47 , 11963 , 56 16/07/07 , 69.91 , 69.91 , 69.91 , 67.02 , 68.47 , 2094 , 20 17/07/07 , 70.20 , 69.33 , 70.20 , 66.73 , 67.02 , 18648 , 32 18/07/07 , 69.04 , 69.04 , 69.62 , 67.60 , 68.47 , 2642 , 15 19/07/07 , 69.04 , 68.47 , 69.04 , 67.60 , 68.47 , 783 , 20 20/07/07 , 69.04 , 67.89 , 69.04 , 67.02 , 67.31 , 1540 , 18 23/07/07 , 69.04 , 67.60 , 69.04 , 66.44 , 66.73 , 663 , 23 24/07/07 , 68.47 , 67.89 , 68.75 , 66.44 , 66.44 , 1956 , 14 25/07/07 , 69.04 , 68.18 , 69.04 , 62.69 , 66.15 , 3623 , 38 26/07/07 , 67.89 , 67.60 , 68.18 , 64.71 , 64.71 , 719 , 14 27/07/07 , 69.33 , 68.18 , 69.33 , 67.89 , 67.89 , 698 , 9 30/07/07 , 67.89 , 68.47 , 69.04 , 64.71 , 69.04 , 4891 , 37 31/07/07 , 67.89 , 68.47 , 69.04 , 67.02 , 69.04 , 1934 , 26 01/08/07 , 69.04 , 69.04 , 69.04 , 68.47 , 68.47 , 2626 , 11 02/08/07 , 69.04 , 68.47 , 69.04 , 67.89 , 67.89 , 1324 , 16 03/08/07 , 69.04 , 68.47 , 69.04 , 68.47 , 68.47 , 998 , 13 06/08/07 , 69.33 , 69.04 , 69.33 , 68.18 , 69.33 , 515 , 11 07/08/07 , 69.62 , 69.33 , 69.62 , 67.89 , 67.89 , 2084 , 12 08/08/07 , 70.49 , 70.20 , 70.49 , 68.47 , 70.49 , 136 , 9 09/08/07 , 69.33 , 69.33 , 69.33 , 68.47 , 68.47 , 178 , 4 10/08/07 , 69.04 , 68.47 , 69.04 , 67.89 , 67.89 , 1169 , 15 13/08/07 , 69.33 , 69.04 , 69.33 , 67.89 , 67.89 , 277 , 14 14/08/07 , 69.04 , 68.47 , 69.04 , 68.18 , 68.18 , 457 , 15 15/08/07 , 68.47 , 69.04 , 69.62 , 67.89 , 67.89 , 13921 , 47 16/08/07 , 67.31 , 66.73 , 69.33 , 65.58 , 67.60 , 134686 , 60 17/08/07 , 68.47 , 67.31 , 68.47 , 66.73 , 67.60 , 7036 , 16 20/08/07 , 68.75 , 67.89 , 68.75 , 67.60 , 67.60 , 1099 , 19 21/08/07 , 68.47 , 68.47 , 68.75 , 63.84 , 63.84 , 5268 , 18 22/08/07 , 69.62 , 68.75 , 69.62 , 67.60 , 67.60 , 5219 , 20 23/08/07 , 69.33 , 69.33 , 69.33 , 67.60 , 69.33 , 246 , 8 24/08/07 , 69.04 , 68.47 , 69.04 , 67.60 , 67.60 , 573 , 9 27/08/07 , 69.33 , 69.33 , 69.33 , 69.04 , 69.04 , 2614 , 7 28/08/07 , 68.75 , 68.47 , 69.04 , 67.89 , 67.89 , 10163 , 23 29/08/07 , 68.18 , 68.18 , 69.62 , 67.60 , 68.47 , 19312 , 14 30/08/07 , 68.47 , 68.47 , 69.04 , 67.02 , 67.02 , 536 , 10 31/08/07 , 69.62 , 69.62 , 69.91 , 67.60 , 69.91 , 707 , 6 03/09/07 , 69.62 , 69.33 , 69.62 , 67.60 , 69.62 , 325 , 7 04/09/07 , 69.04 , 69.62 , 69.62 , 68.47 , 68.47 , 3790 , 18 05/09/07 , 69.62 , 69.04 , 69.62 , 68.47 , 69.04 , 2810 , 20 06/09/07 , 69.04 , 69.04 , 69.04 , 69.04 , 69.04 , 78 , 1 10/09/07 , 68.75 , 68.75 , 68.75 , 68.75 , 68.75 , 1008 , 8 11/09/07 , 68.75 , 68.75 , 68.75 , 67.60 , 68.75 , 462 , 9 12/09/07 , 68.75 , 68.18 , 68.75 , 66.73 , 66.73 , 15 , 3 13/09/07 , 68.47 , 68.47 , 68.47 , 65.00 , 67.60 , 639 , 10 14/09/07 , 67.89 , 66.15 , 68.47 , 65.58 , 65.58 , 8175 , 10 17/09/07 , 67.89 , 67.89 , 70.78 , 64.71 , 70.78 , 199 , 9 18/09/07 , 67.89 , 67.89 , 67.89 , 67.89 , 67.89 , 483 , 6 19/09/07 , 67.89 , 67.60 , 67.89 , 67.31 , 67.60 , 1184 , 8 20/09/07 , 66.73 , 67.31 , 69.04 , 64.71 , 69.04 , 1272 , 16 21/09/07 , 69.62 , 68.75 , 69.62 , 68.47 , 69.62 , 12932 , 10 24/09/07 , 69.33 , 69.04 , 69.33 , 64.71 , 67.31 , 3376 , 17 25/09/07 , 69.62 , 69.62 , 69.62 , 65.00 , 65.00 , 1137 , 4 26/09/07 , 69.33 , 69.04 , 69.33 , 67.60 , 69.04 , 1272 , 8 27/09/07 , 69.33 , 69.33 , 69.33 , 66.73 , 66.73 , 3081 , 13 28/09/07 , 69.33 , 69.04 , 69.33 , 68.75 , 69.04 , 1887 , 9 01/10/07 , 69.62 , 69.62 , 69.62 , 69.33 , 69.62 , 6181 , 7 02/10/07 , 69.62 , 69.33 , 69.62 , 65.58 , 65.58 , 162 , 7 04/10/07 , 69.33 , 69.04 , 69.33 , 65.58 , 65.58 , 4760 , 33 05/10/07 , 69.33 , 68.47 , 69.33 , 66.73 , 69.04 , 310 , 16 08/10/07 , 69.33 , 69.33 , 69.33 , 66.44 , 66.44 , 1029 , 15 09/10/07 , 69.33 , 69.33 , 69.33 , 69.04 , 69.04 , 52 , 3 10/10/07 , 69.33 , 69.33 , 69.33 , 67.60 , 69.33 , 388 , 11 11/10/07 , 69.33 , 68.75 , 69.33 , 67.02 , 68.18 , 246 , 10 15/10/07 , 69.33 , 68.47 , 69.33 , 66.44 , 68.47 , 1483 , 21 16/10/07 , 68.75 , 69.04 , 69.33 , 66.15 , 66.15 , 1487 , 20 17/10/07 , 69.04 , 68.18 , 69.04 , 67.31 , 67.60 , 4153 , 23 18/10/07 , 69.04 , 69.04 , 69.33 , 66.44 , 66.44 , 1132 , 11 19/10/07 , 69.04 , 69.04 , 69.33 , 65.58 , 66.73 , 828 , 15 22/10/07 , 69.04 , 68.75 , 69.33 , 65.29 , 65.58 , 477 , 6 23/10/07 , 69.04 , 69.04 , 69.33 , 67.31 , 67.89 , 3743 , 35 24/10/07 , 69.33 , 69.33 , 69.62 , 67.02 , 67.02 , 1470 , 12 25/10/07 , 69.33 , 69.04 , 69.33 , 67.31 , 67.31 , 531 , 12 26/10/07 , 69.91 , 69.91 , 69.91 , 69.33 , 69.33 , 188 , 3 29/10/07 , 69.62 , 69.62 , 69.62 , 68.18 , 69.62 , 1446 , 8 30/10/07 , 69.33 , 69.04 , 69.33 , 68.18 , 68.18 , 235 , 5 31/10/07 , 69.62 , 69.33 , 69.62 , 69.33 , 69.33 , 5181 , 8 01/11/07 , 69.62 , 69.62 , 69.62 , 68.47 , 68.47 , 204 , 7 05/11/07 , 69.62 , 69.33 , 69.62 , 67.02 , 69.33 , 183 , 12 06/11/07 , 69.91 , 69.91 , 69.91 , 68.75 , 69.91 , 125 , 4 07/11/07 , 69.04 , 68.47 , 69.62 , 66.44 , 68.75 , 340 , 11 08/11/07 , 69.04 , 68.75 , 69.04 , 67.89 , 67.89 , 372 , 5 09/11/07 , 69.04 , 68.75 , 69.04 , 65.87 , 66.44 , 677 , 14 12/11/07 , 68.47 , 68.47 , 68.47 , 66.44 , 66.44 , 120 , 5 13/11/07 , 69.04 , 68.18 , 69.04 , 67.60 , 68.47 , 1533 , 55 14/11/07 , 68.75 , 68.75 , 69.04 , 66.73 , 66.73 , 309 , 7 16/11/07 , 68.18 , 68.47 , 68.47 , 66.73 , 68.47 , 1877 , 9 19/11/07 , 68.18 , 67.89 , 68.18 , 66.44 , 68.18 , 5049 , 6 22/11/07 , 68.18 , 65.87 , 68.18 , 65.58 , 65.58 , 1051 , 6 23/11/07 , 67.89 , 67.89 , 67.89 , 67.89 , 67.89 , 947 , 1 26/11/07 , 66.73 , 66.73 , 66.73 , 65.58 , 65.58 , 2527 , 5 27/11/07 , 65.00 , 65.00 , 65.00 , 65.00 , 65.00 , 737 , 4 28/11/07 , 65.58 , 66.44 , 66.44 , 65.58 , 66.44 , 1157 , 3 29/11/07 , 66.44 , 66.44 , 66.44 , 66.44 , 66.44 , 737 , 2 30/11/07 , 66.44 , 61.82 , 66.44 , 61.82 , 64.71 , 14859 , 13 03/12/07 , 66.44 , 65.29 , 66.44 , 64.71 , 65.58 , 945 , 4 04/12/07 , 66.44 , 66.15 , 66.44 , 64.71 , 64.71 , 1677 , 4 06/12/07 , 65.58 , 65.29 , 65.58 , 60.96 , 60.96 , 1471 , 5 10/12/07 , 65.29 , 64.71 , 65.29 , 64.71 , 64.71 , 421 , 2 11/12/07 , 65.00 , 64.71 , 65.29 , 64.71 , 64.71 , 632 , 6 12/12/07 , 65.29 , 65.29 , 65.29 , 65.29 , 65.29 , 105 , 1 13/12/07 , 65.00 , 65.00 , 65.00 , 65.00 , 65.00 , 1369 , 1 18/12/07 , 64.71 , 65.00 , 66.15 , 62.98 , 62.98 , 5365 , 8 19/12/07 , 66.44 , 66.44 , 66.44 , 66.44 , 66.44 , 3159 , 3 21/12/07 , 65.58 , 65.00 , 65.58 , 64.71 , 64.71 , 736 , 3 26/12/07 , 67.31 , 65.58 , 67.31 , 60.96 , 66.44 , 20652 , 17 27/12/07 , 65.58 , 61.24 , 66.44 , 57.20 , 66.44 , 2945 , 18 28/12/07 , 65.58 , 60.09 , 65.58 , 57.20 , 65.58 , 52549 , 53 02/01/08 , 66.44 , 66.44 , 66.44 , 66.44 , 66.44 , 105 , 1 03/01/08 , 67.31 , 67.31 , 67.31 , 67.31 , 67.31 , 210 , 1 11/01/08 , 65.87 , 65.87 , 65.87 , 65.58 , 65.87 , 9780 , 14 14/01/08 , 65.58 , 64.71 , 65.58 , 64.71 , 64.71 , 8225 , 7 15/01/08 , 65.58 , 65.58 , 65.58 , 64.71 , 64.71 , 4823 , 6 16/01/08 , 65.00 , 65.29 , 65.58 , 65.00 , 65.58 , 842 , 5 17/01/08 , 65.58 , 65.58 , 65.58 , 65.00 , 65.00 , 3258 , 3 18/01/08 , 71.07 , 66.15 , 71.07 , 65.00 , 65.58 , 2518 , 7 21/01/08 , 68.47 , 66.73 , 68.47 , 66.44 , 66.44 , 2944 , 7 22/01/08 , 67.60 , 68.18 , 68.47 , 66.44 , 68.47 , 3251 , 5 23/01/08 , 68.47 , 68.47 , 68.47 , 68.47 , 68.47 , 1577 , 2 24/01/08 , 71.07 , 69.91 , 71.07 , 68.47 , 68.47 , 2939 , 5 28/01/08 , 71.07 , 71.07 , 71.07 , 69.91 , 69.91 , 2422 , 3 29/01/08 , 71.07 , 71.07 , 71.07 , 71.07 , 71.07 , 1371 , 4 31/01/08 , 70.78 , 70.78 , 70.78 , 70.78 , 70.78 , 1777 , 3 01/02/08 , 70.49 , 70.49 , 70.78 , 70.49 , 70.78 , 1468 , 8 06/02/08 , 71.07 , 71.07 , 71.07 , 71.07 , 71.07 , 211 , 1 11/02/08 , 71.07 , 71.07 , 71.07 , 71.07 , 71.07 , 6645 , 3 12/02/08 , 71.07 , 71.07 , 71.07 , 70.78 , 71.07 , 3692 , 3 14/02/08 , 71.93 , 70.78 , 71.93 , 70.78 , 70.78 , 3901 , 7 15/02/08 , 71.64 , 71.07 , 71.64 , 71.07 , 71.07 , 845 , 4 18/02/08 , 71.07 , 71.07 , 71.07 , 71.07 , 71.07 , 1585 , 3 21/02/08 , 71.07 , 70.78 , 71.07 , 70.78 , 70.78 , 1360 , 4 22/02/08 , 71.07 , 71.07 , 71.07 , 71.07 , 71.07 , 4535 , 3 25/02/08 , 65.58 , 63.84 , 71.07 , 62.40 , 71.07 , 30965 , 38 26/02/08 , 66.15 , 65.87 , 66.44 , 64.71 , 66.44 , 6087 , 7 27/02/08 , 68.47 , 68.47 , 68.47 , 68.47 , 68.47 , 105 , 1 29/02/08 , 68.47 , 66.44 , 68.47 , 66.44 , 66.44 , 5484 , 4 03/03/08 , 68.47 , 68.47 , 68.47 , 68.47 , 68.47 , 1892 , 3 04/03/08 , 68.47 , 67.60 , 68.47 , 65.58 , 65.58 , 2100 , 10 05/03/08 , 68.47 , 68.18 , 68.47 , 67.60 , 68.47 , 736 , 4 12/03/08 , 67.02 , 66.15 , 67.60 , 64.71 , 67.60 , 11968 , 13 13/03/08 , 67.31 , 65.00 , 67.60 , 64.71 , 67.60 , 5056 , 7 14/03/08 , 67.31 , 62.69 , 67.31 , 61.82 , 67.31 , 7806 , 4 17/03/08 , 67.31 , 67.31 , 67.31 , 67.31 , 67.31 , 1370 , 3 18/03/08 , 67.31 , 67.31 , 67.31 , 67.31 , 67.31 , 736 , 1 19/03/08 , 65.58 , 65.58 , 65.58 , 65.58 , 65.58 , 105 , 1 24/03/08 , 64.71 , 62.40 , 64.71 , 59.22 , 59.22 , 1478 , 9 25/03/08 , 64.71 , 64.71 , 64.71 , 64.71 , 64.71 , 5800 , 3 26/03/08 , 61.82 , 64.42 , 64.71 , 61.82 , 64.71 , 11385 , 8 27/03/08 , 58.93 , 59.22 , 59.22 , 58.93 , 59.22 , 948 , 5 28/03/08 , 57.20 , 56.04 , 58.36 , 54.02 , 58.36 , 5871 , 15 31/03/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20 , 734 , 4 01/04/08 , 55.76 , 55.18 , 56.04 , 52.29 , 52.29 , 3047 , 16 02/04/08 , 55.76 , 55.18 , 55.76 , 54.60 , 55.18 , 2522 , 5 03/04/08 , 47.38 , 47.96 , 53.73 , 47.38 , 53.73 , 1994 , 9 04/04/08 , 51.13 , 51.71 , 52.29 , 51.13 , 52.29 , 1884 , 9 07/04/08 , 49.98 , 49.11 , 49.98 , 48.24 , 49.69 , 2490 , 17 08/04/08 , 45.64 , 45.64 , 49.69 , 45.36 , 48.53 , 32314 , 45 09/04/08 , 46.22 , 45.93 , 46.51 , 43.33 , 46.22 , 1654 , 11 10/04/08 , 45.93 , 45.93 , 46.51 , 45.36 , 45.93 , 8083 , 7 11/04/08 , 47.38 , 45.36 , 47.38 , 45.07 , 45.93 , 50671 , 23 14/04/08 , 47.09 , 47.09 , 47.09 , 47.09 , 47.09 , 724 , 2 15/04/08 , 46.51 , 46.51 , 46.51 , 45.36 , 46.51 , 5880 , 9 16/04/08 , 46.80 , 46.51 , 46.80 , 45.93 , 45.93 , 621 , 5 17/04/08 , 46.80 , 47.09 , 47.38 , 46.80 , 47.38 , 207 , 2 18/04/08 , 46.80 , 46.51 , 48.24 , 46.51 , 47.38 , 4571 , 6 22/04/08 , 46.80 , 46.51 , 46.80 , 46.51 , 46.51 , 5905 , 8 23/04/08 , 46.80 , 46.80 , 48.24 , 45.36 , 48.24 , 2690 , 11 24/04/08 , 48.24 , 48.24 , 48.24 , 48.24 , 48.24 , 103 , 1 25/04/08 , 47.96 , 47.09 , 48.24 , 45.36 , 45.36 , 1138 , 10 28/04/08 , 46.80 , 45.93 , 47.38 , 44.49 , 47.38 , 16523 , 16 29/04/08 , 46.80 , 45.36 , 46.80 , 43.91 , 46.80 , 8183 , 13 30/04/08 , 48.24 , 47.38 , 48.24 , 46.80 , 46.80 , 9685 , 8 02/05/08 , 50.27 , 50.27 , 52.29 , 48.24 , 48.24 , 2275 , 6 05/05/08 , 50.84 , 48.82 , 52.29 , 48.24 , 52.29 , 6738 , 11 06/05/08 , 52.29 , 51.13 , 52.29 , 50.84 , 52.29 , 5247 , 6 07/05/08 , 54.89 , 53.16 , 56.33 , 52.29 , 52.29 , 723 , 5 08/05/08 , 56.33 , 56.04 , 56.33 , 55.18 , 56.33 , 619 , 5 09/05/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20 , 1030 , 5 12/05/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20 , 617 , 1 13/05/08 , 57.20 , 55.47 , 57.20 , 55.47 , 56.91 , 4444 , 6 14/05/08 , 55.18 , 54.89 , 57.20 , 51.71 , 57.20 , 1137 , 5 16/05/08 , 55.76 , 56.91 , 57.20 , 55.76 , 57.20 , 307 , 3 19/05/08 , 55.76 , 55.76 , 55.76 , 55.76 , 55.76 , 309 , 1 21/05/08 , 55.76 , 54.31 , 55.76 , 53.16 , 53.16 , 207 , 2 23/05/08 , 57.20 , 56.91 , 57.20 , 56.62 , 56.62 , 1744 , 4 26/05/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20 , 721 , 1 27/05/08 , 56.33 , 56.91 , 57.20 , 56.33 , 57.20 , 2055 , 5 28/05/08 , 57.49 , 57.49 , 57.49 , 57.49 , 57.49 , 9092 , 4 29/05/08 , 56.33 , 56.62 , 57.49 , 55.18 , 57.49 , 3390 , 9 30/05/08 , 57.49 , 55.18 , 57.49 , 54.31 , 56.33 , 2064 , 6 02/06/08 , 58.07 , 57.78 , 58.07 , 57.49 , 57.49 , 309 , 3 03/06/08 , 57.49 , 56.04 , 58.07 , 55.18 , 58.07 , 5266 , 7 05/06/08 , 57.20 , 56.91 , 57.20 , 56.04 , 57.20 , 1851 , 7 06/06/08 , 58.07 , 56.62 , 58.07 , 56.33 , 57.20 , 7399 , 10 09/06/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20 , 618 , 1 10/06/08 , 58.36 , 58.36 , 58.36 , 58.36 , 58.36 , 207 , 2 11/06/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20 , 1134 , 1 12/06/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20 , 2269 , 2 17/06/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20 , 103 , 1 19/06/08 , 56.33 , 56.04 , 56.91 , 52.58 , 52.58 , 1131 , 4 25/06/08 , 55.76 , 55.76 , 55.76 , 55.76 , 55.76 , 1546 , 5 30/06/08 , 51.42 , 51.42 , 51.42 , 51.42 , 51.42 , 103 , 1 01/07/08 , 56.91 , 54.89 , 56.91 , 53.73 , 53.73 , 413 , 4 02/07/08 , 56.33 , 56.33 , 56.33 , 56.33 , 56.33 , 411 , 1 08/07/08 , 56.33 , 56.33 , 56.33 , 56.33 , 56.33 , 720 , 1 11/07/08 , 53.16 , 54.60 , 56.04 , 53.16 , 56.04 , 1137 , 7 14/07/08 , 54.02 , 55.18 , 56.04 , 54.02 , 56.04 , 206 , 2 15/07/08 , 56.04 , 55.47 , 56.04 , 54.02 , 54.02 , 308 , 3 17/07/08 , 55.18 , 55.18 , 55.18 , 55.18 , 55.18 , 13428 , 5 21/07/08 , 55.18 , 55.18 , 55.18 , 55.18 , 55.18 , 4028 , 5 22/07/08 , 56.04 , 55.47 , 56.04 , 55.18 , 55.18 , 1131 , 3 23/07/08 , 56.04 , 56.04 , 56.04 , 56.04 , 56.04 , 1652 , 2 24/07/08 , 52.58 , 52.58 , 52.58 , 52.58 , 52.58 , 932 , 3 25/07/08 , 53.16 , 53.16 , 53.16 , 53.16 , 53.16 , 310 , 3 28/07/08 , 53.16 , 53.44 , 56.04 , 53.16 , 56.04 , 931 , 5 29/07/08 , 51.42 , 51.42 , 51.42 , 51.42 , 51.42 , 309 , 2 30/07/08 , 47.38 , 49.40 , 53.16 , 47.38 , 51.42 , 3104 , 13 31/07/08 , 47.38 , 47.67 , 48.24 , 47.38 , 48.24 , 6804 , 7 01/08/08 , 48.24 , 49.11 , 53.16 , 48.24 , 53.16 , 1551 , 11 04/08/08 , 49.98 , 49.98 , 49.98 , 49.98 , 49.98 , 618 , 3 05/08/08 , 48.24 , 49.98 , 52.58 , 48.24 , 48.24 , 309 , 3 06/08/08 , 50.56 , 51.71 , 53.16 , 50.56 , 53.16 , 5275 , 7 07/08/08 , 51.42 , 51.42 , 51.42 , 51.42 , 51.42 , 41285 , 4 08/08/08 , 53.16 , 51.71 , 53.16 , 48.24 , 53.16 , 619 , 6 13/08/08 , 53.16 , 51.42 , 53.16 , 51.42 , 51.42 , 324782 , 10 18/08/08 , 53.16 , 53.16 , 53.16 , 53.16 , 53.16 , 724 , 4 20/08/08 , 53.16 , 52.58 , 53.16 , 51.71 , 51.71 , 618 , 4 22/08/08 , 53.16 , 53.16 , 53.16 , 53.16 , 53.16 , 413 , 1 25/08/08 , 52.29 , 52.29 , 52.29 , 52.29 , 52.29 , 413 , 1 28/08/08 , 49.40 , 50.27 , 53.16 , 49.40 , 53.16 , 10123 , 12 29/08/08 , 52.29 , 52.00 , 52.29 , 51.71 , 52.29 , 3716 , 8 02/09/08 , 52.29 , 52.29 , 52.29 , 52.29 , 52.29 , 413 , 1 08/09/08 , 51.42 , 51.42 , 51.71 , 50.84 , 51.71 , 15749 , 13 09/09/08 , 50.27 , 50.27 , 50.84 , 49.98 , 50.84 , 37227 , 9 10/09/08 , 53.16 , 50.84 , 53.16 , 49.98 , 50.27 , 7750 , 9 11/09/08 , 54.02 , 54.02 , 54.02 , 54.02 , 54.02 , 103 , 1 12/09/08 , 54.02 , 53.16 , 54.02 , 53.16 , 54.02 , 3419 , 5 15/09/08 , 53.16 , 53.16 , 53.16 , 53.16 , 53.16 , 2689 , 2 16/09/08 , 53.16 , 53.16 , 53.16 , 53.16 , 53.16 , 103 , 1 18/09/08 , 53.16 , 53.16 , 53.16 , 53.16 , 53.16 , 2275 , 2 19/09/08 , 55.18 , 54.02 , 55.18 , 53.44 , 54.02 , 1549 , 6 23/09/08 , 52.58 , 53.16 , 53.16 , 52.58 , 53.16 , 723 , 3 24/09/08 , 48.53 , 50.84 , 51.42 , 48.53 , 51.42 , 2878 , 7 25/09/08 , 44.49 , 45.07 , 48.24 , 44.49 , 48.24 , 32141 , 30 26/09/08 , 46.22 , 44.49 , 46.22 , 44.49 , 45.64 , 7143 , 6 29/09/08 , 42.47 , 42.47 , 43.62 , 42.47 , 42.47 , 3404 , 6 30/09/08 , 42.47 , 42.47 , 46.22 , 41.60 , 46.22 , 9828 , 11 01/10/08 , 42.47 , 42.76 , 43.33 , 42.47 , 43.33 , 722 , 3 02/10/08 , 41.89 , 41.89 , 41.89 , 41.89 , 41.89 , 102 , 1 03/10/08 , 41.89 , 41.89 , 41.89 , 41.89 , 41.89 , 2052 , 2 06/10/08 , 39.29 , 39.29 , 39.29 , 39.29 , 39.29 , 206 , 1 07/10/08 , 36.40 , 36.40 , 36.98 , 34.38 , 36.69 , 88516 , 67 09/10/08 , 35.53 , 35.53 , 35.53 , 35.53 , 35.53 , 1142 , 2 10/10/08 , 35.53 , 35.53 , 35.53 , 35.53 , 35.53 , 1765 , 1 13/10/08 , 37.84 , 37.84 , 37.84 , 37.84 , 37.84 , 102 , 1 14/10/08 , 37.84 , 37.84 , 40.44 , 37.84 , 40.44 , 2274 , 4 17/10/08 , 34.38 , 34.38 , 35.53 , 34.38 , 34.38 , 2513 , 5 20/10/08 , 34.38 , 34.38 , 34.38 , 34.38 , 34.38 , 1253 , 2 21/10/08 , 32.64 , 31.78 , 32.93 , 30.04 , 32.07 , 8519 , 31 22/10/08 , 29.18 , 28.02 , 32.07 , 27.73 , 29.18 , 2788 , 10 23/10/08 , 26.00 , 24.84 , 26.00 , 24.27 , 24.27 , 3294 , 20 24/10/08 , 26.00 , 26.00 , 26.00 , 26.00 , 26.00 , 207 , 1 27/10/08 , 24.84 , 24.84 , 24.84 , 24.84 , 24.84 , 310 , 2 28/10/08 , 25.13 , 20.80 , 25.13 , 20.51 , 24.84 , 64801 , 19 29/10/08 , 29.18 , 26.58 , 29.18 , 26.58 , 29.18 , 18125 , 10 30/10/08 , 29.18 , 28.02 , 29.18 , 27.73 , 27.73 , 5554 , 11 31/10/08 , 31.20 , 31.20 , 31.20 , 31.20 , 31.20 , 410 , 3 03/11/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.93 , 103 , 1 04/11/08 , 32.07 , 30.04 , 32.07 , 29.18 , 29.18 , 4236 , 13 05/11/08 , 31.20 , 28.89 , 33.22 , 26.00 , 33.22 , 2777 , 9 06/11/08 , 31.20 , 31.20 , 31.20 , 31.20 , 31.20 , 410 , 3 07/11/08 , 31.20 , 31.20 , 32.64 , 29.18 , 32.64 , 2670 , 15 10/11/08 , 31.20 , 31.20 , 31.20 , 31.20 , 31.20 , 307 , 1 11/11/08 , 31.20 , 31.20 , 31.20 , 31.20 , 31.20 , 614 , 1 13/11/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.93 , 103 , 1 14/11/08 , 32.07 , 31.20 , 32.07 , 31.20 , 32.07 , 4932 , 6 17/11/08 , 32.64 , 32.64 , 32.64 , 32.07 , 32.07 , 306 , 2 18/11/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.93 , 103 , 1 19/11/08 , 32.93 , 32.36 , 32.93 , 32.07 , 32.07 , 1229 , 4 21/11/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.93 , 308 , 1 24/11/08 , 36.69 , 36.11 , 37.84 , 32.93 , 32.93 , 16118 , 19 25/11/08 , 32.93 , 35.82 , 39.00 , 32.93 , 39.00 , 207 , 2 26/11/08 , 32.93 , 32.93 , 32.93 , 32.07 , 32.93 , 26168 , 31 27/11/08 , 32.07 , 32.64 , 32.93 , 31.78 , 32.93 , 10229 , 23 28/11/08 , 33.22 , 33.22 , 34.38 , 32.64 , 33.51 , 10473 , 14 01/12/08 , 33.22 , 33.22 , 33.22 , 33.22 , 33.22 , 415 , 3 02/12/08 , 33.22 , 33.22 , 33.22 , 33.22 , 33.22 , 207 , 2 03/12/08 , 32.93 , 33.22 , 33.22 , 32.93 , 33.22 , 5911 , 7 04/12/08 , 33.22 , 33.22 , 33.22 , 33.22 , 33.22 , 5516 , 6 05/12/08 , 35.53 , 35.53 , 35.53 , 35.53 , 35.53 , 104 , 1 08/12/08 , 39.00 , 38.42 , 39.00 , 34.67 , 38.71 , 8765 , 16 09/12/08 , 39.58 , 39.29 , 39.58 , 39.00 , 39.00 , 412 , 3 10/12/08 , 40.73 , 39.87 , 40.73 , 39.58 , 39.58 , 3606 , 3 11/12/08 , 40.73 , 40.73 , 40.73 , 40.73 , 40.73 , 309 , 1 12/12/08 , 42.47 , 42.47 , 42.47 , 42.47 , 42.47 , 207 , 2 15/12/08 , 40.16 , 39.87 , 42.47 , 37.84 , 42.47 , 1341 , 12 17/12/08 , 39.00 , 39.00 , 39.00 , 39.00 , 39.00 , 103 , 1 18/12/08 , 41.89 , 41.60 , 42.47 , 40.16 , 42.47 , 515 , 4 22/12/08 , 39.29 , 39.00 , 39.29 , 38.71 , 39.00 , 4021 , 12 23/12/08 , 37.84 , 38.13 , 39.00 , 37.84 , 38.71 , 4129 , 14 26/12/08 , 36.69 , 36.40 , 36.98 , 36.11 , 36.98 , 1137 , 5 29/12/08 , 37.84 , 36.69 , 37.84 , 36.11 , 36.11 , 2893 , 4 30/12/08 , 39.00 , 38.71 , 39.58 , 37.84 , 37.84 , 1029 , 5 05/01/09 , 40.73 , 40.73 , 40.73 , 40.73 , 40.73 , 205 , 2 06/01/09 , 39.58 , 39.58 , 39.58 , 39.58 , 39.58 , 7458 , 6 07/01/09 , 40.73 , 39.58 , 40.73 , 39.29 , 39.29 , 825 , 3 08/01/09 , 40.73 , 39.87 , 40.73 , 39.00 , 39.00 , 310 , 3 09/01/09 , 42.47 , 42.47 , 42.47 , 42.47 , 42.47 , 206 , 2 12/01/09 , 39.00 , 39.00 , 39.00 , 39.00 , 39.00 , 828 , 6 13/01/09 , 36.69 , 37.56 , 39.58 , 36.69 , 39.00 , 1031 , 9 14/01/09 , 37.84 , 36.69 , 37.84 , 36.69 , 36.69 , 4778 , 13 15/01/09 , 40.16 , 39.00 , 40.16 , 38.13 , 39.00 , 411 , 4 16/01/09 , 39.00 , 39.00 , 39.00 , 39.00 , 39.00 , 719 , 5 19/01/09 , 37.84 , 38.71 , 39.00 , 37.84 , 39.00 , 4206 , 4 20/01/09 , 37.84 , 38.13 , 40.73 , 37.84 , 40.73 , 1342 , 4 21/01/09 , 39.58 , 39.87 , 41.60 , 38.42 , 41.60 , 413 , 4 23/01/09 , 40.73 , 40.73 , 40.73 , 40.73 , 40.73 , 103 , 1 27/01/09 , 45.93 , 44.49 , 46.51 , 42.47 , 42.47 , 931 , 8 28/01/09 , 45.36 , 45.93 , 47.09 , 45.36 , 47.09 , 413 , 4 29/01/09 , 42.47 , 42.76 , 43.33 , 42.47 , 43.33 , 619 , 4 30/01/09 , 44.49 , 43.91 , 44.49 , 43.62 , 43.62 , 207 , 2 02/02/09 , 44.49 , 44.49 , 44.49 , 44.49 , 44.49 , 515 , 1 04/02/09 , 45.36 , 45.07 , 45.36 , 44.49 , 44.49 , 1755 , 5 05/02/09 , 45.64 , 45.36 , 46.51 , 43.04 , 43.04 , 19421 , 25 06/02/09 , 46.22 , 46.22 , 46.51 , 43.33 , 46.51 , 9508 , 13 09/02/09 , 47.09 , 46.51 , 47.09 , 46.51 , 46.51 , 22006 , 5 10/02/09 , 47.09 , 47.09 , 47.09 , 45.64 , 47.09 , 8899 , 9 11/02/09 , 47.09 , 47.09 , 47.09 , 47.09 , 47.09 , 619 , 3 12/02/09 , 46.51 , 46.51 , 46.51 , 46.51 , 46.51 , 2175 , 6 13/02/09 , 46.22 , 46.51 , 47.38 , 46.22 , 47.38 , 2475 , 6 16/02/09 , 47.38 , 47.38 , 47.38 , 47.38 , 47.38 , 1132 , 2 18/02/09 , 47.38 , 47.67 , 48.24 , 47.38 , 48.24 , 1444 , 5 20/02/09 , 47.09 , 47.09 , 47.38 , 47.09 , 47.38 , 1965 , 7 26/02/09 , 46.51 , 45.93 , 46.51 , 45.36 , 45.36 , 206 , 2 27/02/09 , 46.51 , 46.51 , 46.51 , 46.51 , 46.51 , 515 , 2 02/03/09 , 46.51 , 46.51 , 46.51 , 46.51 , 46.51 , 103 , 1 03/03/09 , 46.51 , 45.93 , 46.51 , 45.93 , 46.51 , 27475 , 4 04/03/09 , 46.51 , 46.51 , 46.51 , 46.51 , 46.51 , 412 , 1 06/03/09 , 46.51 , 46.51 , 46.51 , 46.51 , 46.51 , 206 , 1 23/03/09 , 46.51 , 45.93 , 46.80 , 45.93 , 46.80 , 41574 , 6 24/03/09 , 46.51 , 45.93 , 46.51 , 45.93 , 45.93 , 45080 , 3 30/03/09 , 43.91 , 43.62 , 44.49 , 43.33 , 43.33 , 37017 , 17 31/03/09 , 44.49 , 43.91 , 46.51 , 43.33 , 46.51 , 10445 , 18 01/04/09 , 44.49 , 43.91 , 45.07 , 43.33 , 45.07 , 1557 , 9 02/04/09 , 44.20 , 44.20 , 46.51 , 43.91 , 46.51 , 37577 , 12 03/04/09 , 44.49 , 44.49 , 45.93 , 44.49 , 45.36 , 12722 , 5 06/04/09 , 45.93 , 44.49 , 45.93 , 44.49 , 44.49 , 28956 , 6 07/04/09 , 45.93 , 44.78 , 45.93 , 44.49 , 45.07 , 43585 , 11 08/04/09 , 47.96 , 45.07 , 47.96 , 44.78 , 44.78 , 13149 , 6 16/04/09 , 49.98 , 49.98 , 49.98 , 49.98 , 49.98 , 96 , 1 17/04/09 , 51.13 , 51.13 , 51.13 , 51.13 , 51.13 , 95 , 1 20/04/09 , 51.71 , 51.71 , 51.71 , 51.71 , 51.71 , 191 , 2 22/04/09 , 52.00 , 52.00 , 52.00 , 52.00 , 52.00 , 1151 , 3 23/04/09 , 52.58 , 52.58 , 52.87 , 52.58 , 52.87 , 385 , 2 24/04/09 , 52.87 , 52.87 , 52.87 , 52.87 , 52.87 , 96 , 1 27/04/09 , 52.87 , 53.16 , 53.16 , 52.87 , 53.16 , 192 , 2 28/04/09 , 54.02 , 54.02 , 54.60 , 53.16 , 53.16 , 101496 , 5 29/04/09 , 54.89 , 54.89 , 54.89 , 54.31 , 54.31 , 767 , 4 04/05/09 , 57.49 , 55.47 , 57.49 , 54.89 , 54.89 , 480 , 3 05/05/09 , 54.02 , 52.58 , 54.02 , 52.00 , 52.00 , 289 , 2 06/05/09 , 53.73 , 51.42 , 53.73 , 48.82 , 49.40 , 574 , 5 08/05/09 , 53.73 , 53.16 , 53.73 , 52.87 , 53.73 , 5951 , 3 12/05/09 , 52.00 , 52.00 , 52.00 , 52.00 , 52.00 , 1153 , 2 15/05/09 , 52.58 , 52.00 , 52.58 , 51.71 , 51.71 , 192 , 2 18/05/09 , 54.02 , 54.02 , 54.02 , 54.02 , 54.02 , 96 , 1 20/05/09 , 55.18 , 54.60 , 55.18 , 54.02 , 54.02 , 192 , 2 21/05/09 , 54.60 , 54.60 , 54.60 , 54.60 , 54.60 , 192 , 1 25/05/09 , 54.60 , 54.60 , 54.60 , 54.60 , 54.60 , 288 , 1 27/05/09 , 54.02 , 54.02 , 54.02 , 54.02 , 54.02 , 385 , 2 28/05/09 , 53.73 , 53.73 , 53.73 , 53.73 , 53.73 , 96 , 1 29/05/09 , 55.18 , 54.89 , 55.18 , 52.00 , 52.00 , 5376 , 10 01/06/09 , 56.33 , 56.62 , 62.11 , 55.76 , 57.49 , 7452 , 17 02/06/09 , 56.33 , 56.62 , 57.49 , 56.33 , 57.49 , 477 , 2 03/06/09 , 56.33 , 56.33 , 56.33 , 56.33 , 56.33 , 95 , 1 04/06/09 , 57.49 , 56.91 , 57.49 , 56.33 , 56.33 , 5171 , 13 05/06/09 , 57.49 , 57.49 , 57.49 , 57.49 , 57.49 , 5453 , 11 08/06/09 , 57.78 , 57.78 , 57.78 , 57.78 , 57.78 , 960 , 4 09/06/09 , 57.78 , 57.78 , 57.78 , 57.78 , 57.78 , 480 , 3 10/06/09 , 58.64 , 58.36 , 58.64 , 58.36 , 58.36 , 2881 , 6 12/06/09 , 58.64 , 58.64 , 58.64 , 58.64 , 58.64 , 481 , 4 15/06/09 , 59.22 , 59.22 , 59.22 , 59.22 , 59.22 , 481 , 1 16/06/09 , 59.80 , 59.22 , 59.80 , 54.31 , 59.22 , 72798 , 15 17/06/09 , 60.67 , 59.80 , 60.67 , 56.33 , 56.62 , 15560 , 16 18/06/09 , 60.38 , 59.51 , 60.38 , 56.91 , 56.91 , 30160 , 14 19/06/09 , 59.80 , 59.80 , 59.80 , 59.80 , 59.80 , 24903 , 3 22/06/09 , 58.64 , 58.64 , 58.64 , 58.07 , 58.07 , 1058 , 4 23/06/09 , 58.36 , 58.36 , 58.64 , 56.91 , 58.64 , 8620 , 12 24/06/09 , 56.04 , 56.33 , 56.91 , 56.04 , 56.33 , 5559 , 20 25/06/09 , 57.49 , 57.20 , 59.22 , 52.00 , 52.00 , 4482 , 23 26/06/09 , 56.33 , 57.20 , 57.49 , 56.04 , 56.04 , 7394 , 17 29/06/09 , 56.33 , 56.33 , 56.33 , 56.04 , 56.04 , 2299 , 6 30/06/09 , 56.33 , 57.20 , 57.78 , 56.33 , 57.49 , 8730 , 37 01/07/09 , 58.36 , 58.36 , 58.36 , 58.36 , 58.36 , 2206 , 12 02/07/09 , 59.22 , 59.22 , 59.22 , 59.22 , 59.22 , 481 , 3 03/07/09 , 60.67 , 60.67 , 60.67 , 60.67 , 60.67 , 95 , 1 07/07/09 , 60.09 , 58.36 , 60.09 , 56.33 , 56.33 , 191 , 2 08/07/09 , 60.67 , 60.38 , 60.67 , 59.80 , 59.80 , 2967 , 5 10/07/09 , 59.80 , 60.38 , 60.96 , 57.49 , 60.67 , 14787 , 10 13/07/09 , 60.67 , 58.93 , 60.67 , 58.07 , 58.07 , 192 , 2 14/07/09 , 60.38 , 60.38 , 60.38 , 60.38 , 60.38 , 95 , 1 15/07/09 , 60.96 , 60.67 , 60.96 , 60.67 , 60.96 , 1631 , 6 17/07/09 , 60.96 , 61.24 , 61.24 , 60.96 , 60.96 , 11478 , 18 20/07/09 , 61.24 , 61.24 , 61.24 , 60.67 , 61.24 , 8935 , 13 21/07/09 , 61.24 , 62.69 , 67.02 , 61.24 , 67.02 , 865 , 4 22/07/09 , 62.40 , 61.82 , 66.44 , 60.67 , 61.24 , 71667 , 53 23/07/09 , 62.69 , 62.69 , 62.69 , 62.69 , 62.69 , 675 , 1 24/07/09 , 63.27 , 62.40 , 63.27 , 61.24 , 61.24 , 2021 , 15 27/07/09 , 65.00 , 64.71 , 65.00 , 64.71 , 64.71 , 3261 , 8 28/07/09 , 66.73 , 66.73 , 66.73 , 66.73 , 66.73 , 575 , 3 29/07/09 , 67.60 , 67.02 , 67.60 , 66.73 , 67.02 , 15923 , 20 30/07/09 , 68.75 , 70.20 , 77.13 , 67.89 , 69.33 , 5055 , 32 31/07/09 , 68.75 , 69.62 , 71.07 , 68.75 , 70.20 , 2678 , 19 03/08/09 , 71.07 , 71.07 , 71.07 , 69.62 , 69.62 , 2786 , 11 04/08/09 , 71.35 , 71.07 , 71.35 , 70.78 , 71.07 , 577 , 5 05/08/09 , 71.07 , 71.35 , 71.64 , 71.07 , 71.35 , 1252 , 8 06/08/09 , 72.80 , 73.09 , 75.69 , 71.64 , 72.22 , 7502 , 32 07/08/09 , 75.11 , 75.98 , 78.29 , 75.11 , 75.69 , 1058 , 9 10/08/09 , 75.11 , 75.11 , 75.11 , 75.11 , 75.11 , 1246 , 4 11/08/09 , 74.82 , 74.24 , 75.11 , 74.24 , 75.11 , 1153 , 5 12/08/09 , 75.69 , 75.40 , 75.69 , 73.95 , 75.11 , 4322 , 13 13/08/09 , 75.40 , 75.40 , 75.69 , 75.11 , 75.69 , 3264 , 5 14/08/09 , 75.98 , 76.27 , 76.55 , 75.98 , 76.55 , 960 , 5 17/08/09 , 76.84 , 76.84 , 76.84 , 76.84 , 76.84 , 959 , 8 18/08/09 , 78.00 , 78.00 , 78.00 , 77.71 , 77.71 , 1341 , 5 19/08/09 , 78.87 , 77.71 , 78.87 , 77.13 , 77.13 , 10644 , 7 20/08/09 , 78.87 , 78.58 , 78.87 , 77.13 , 78.87 , 574 , 6 21/08/09 , 80.02 , 80.02 , 80.02 , 79.44 , 79.44 , 2770 , 11 24/08/09 , 80.60 , 80.31 , 80.60 , 80.02 , 80.02 , 1829 , 7 25/08/09 , 80.89 , 80.89 , 80.89 , 80.89 , 80.89 , 96 , 1 26/08/09 , 81.47 , 82.91 , 83.49 , 81.47 , 83.49 , 2778 , 12 27/08/09 , 82.33 , 81.18 , 82.33 , 80.02 , 81.47 , 1441 , 11 28/08/09 , 82.91 , 82.62 , 82.91 , 80.60 , 82.91 , 2207 , 10 31/08/09 , 82.33 , 82.33 , 82.33 , 82.33 , 82.33 , 3070 , 5 01/09/09 , 81.75 , 82.04 , 82.33 , 81.47 , 82.33 , 1630 , 4 02/09/09 , 81.18 , 81.18 , 81.75 , 81.18 , 81.47 , 16244 , 53 03/09/09 , 81.75 , 81.75 , 81.75 , 81.18 , 81.18 , 767 , 4 04/09/09 , 82.33 , 81.47 , 82.33 , 81.18 , 81.18 , 20626 , 25 09/09/09 , 82.33 , 82.33 , 82.33 , 82.33 , 82.33 , 479 , 2 10/09/09 , 83.49 , 82.91 , 83.49 , 82.62 , 83.49 , 2686 , 17 11/09/09 , 84.07 , 84.35 , 84.35 , 83.49 , 83.49 , 27029 , 15 14/09/09 , 85.80 , 84.64 , 85.80 , 84.35 , 84.35 , 289 , 3 15/09/09 , 85.22 , 85.51 , 88.69 , 84.35 , 84.35 , 7883 , 27 16/09/09 , 89.84 , 89.27 , 89.84 , 86.95 , 86.95 , 6121 , 22 18/09/09 , 90.42 , 90.42 , 90.42 , 90.42 , 90.42 , 769 , 3 22/09/09 , 91.00 , 90.71 , 91.00 , 90.42 , 90.42 , 288 , 3 24/09/09 , 91.58 , 89.55 , 91.58 , 86.95 , 88.69 , 1634 , 16 28/09/09 , 89.55 , 89.84 , 93.89 , 89.55 , 93.89 , 3178 , 18 29/09/09 , 88.69 , 88.69 , 88.69 , 88.69 , 88.69 , 1725 , 4 30/09/09 , 90.42 , 89.84 , 92.15 , 88.69 , 88.69 , 5496 , 23 01/10/09 , 91.29 , 91.29 , 91.58 , 90.71 , 91.58 , 1536 , 4 02/10/09 , 91.00 , 91.00 , 91.00 , 91.00 , 91.00 , 192 , 2 05/10/09 , 91.00 , 91.00 , 92.73 , 91.00 , 92.73 , 2309 , 11 06/10/09 , 91.58 , 91.58 , 93.89 , 91.58 , 91.58 , 11245 , 17 08/10/09 , 91.58 , 91.87 , 93.89 , 91.58 , 92.15 , 864 , 6 09/10/09 , 89.55 , 91.00 , 94.75 , 89.55 , 92.15 , 1919 , 13 13/10/09 , 91.00 , 90.71 , 91.00 , 90.42 , 90.42 , 384 , 4 14/10/09 , 91.58 , 91.58 , 91.58 , 91.58 , 91.58 , 96 , 1 15/10/09 , 92.73 , 92.44 , 92.73 , 91.58 , 91.58 , 383 , 3 16/10/09 , 92.44 , 92.73 , 93.89 , 92.44 , 92.73 , 960 , 4 20/10/09 , 89.55 , 89.55 , 92.73 , 88.69 , 89.55 , 1249 , 11 21/10/09 , 89.55 , 89.55 , 89.55 , 89.55 , 89.55 , 480 , 4 22/10/09 , 89.55 , 89.55 , 89.55 , 87.53 , 87.53 , 574 , 4 23/10/09 , 86.95 , 88.69 , 92.73 , 86.95 , 89.55 , 671 , 5 28/10/09 , 83.49 , 84.35 , 85.22 , 83.49 , 85.22 , 192 , 2 29/10/09 , 87.53 , 87.53 , 87.53 , 87.53 , 87.53 , 95 , 1 30/10/09 , 86.95 , 86.95 , 86.95 , 86.95 , 86.95 , 672 , 5 03/11/09 , 86.95 , 86.95 , 86.95 , 86.95 , 86.95 , 96 , 1 04/11/09 , 86.95 , 86.95 , 86.95 , 86.95 , 86.95 , 768 , 1 06/11/09 , 88.69 , 88.11 , 88.69 , 88.11 , 88.11 , 4988 , 4 09/11/09 , 92.73 , 92.44 , 92.73 , 91.58 , 91.58 , 1438 , 3 10/11/09 , 92.73 , 92.73 , 92.73 , 92.73 , 92.73 , 1439 , 2 11/11/09 , 93.89 , 91.87 , 93.89 , 91.58 , 91.58 , 864 , 2 13/11/09 , 93.89 , 94.18 , 94.75 , 93.89 , 93.89 , 671 , 4 16/11/09 , 98.80 , 97.35 , 98.80 , 93.89 , 98.80 , 2013 , 17 17/11/09 , 97.07 , 96.49 , 98.51 , 95.33 , 95.33 , 1343 , 9 18/11/09 , 101.40 , 100.53 , 101.98 , 98.80 , 98.80 , 577 , 5 19/11/09 , 100.24 , 100.82 , 101.98 , 100.24 , 101.98 , 1154 , 9 23/11/09 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24 , 4139 , 2 24/11/09 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24 , 96 , 1 25/11/09 , 99.67 , 99.67 , 99.67 , 99.67 , 99.67 , 96 , 1 27/11/09 , 99.67 , 100.82 , 101.40 , 99.67 , 101.40 , 191 , 2 30/11/09 , 100.24 , 99.67 , 100.24 , 93.89 , 93.89 , 1443 , 7 01/12/09 , 101.40 , 101.40 , 101.40 , 101.40 , 101.40 , 192 , 2 03/12/09 , 103.13 , 102.27 , 103.13 , 101.40 , 101.40 , 15369 , 13 04/12/09 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42 , 2885 , 5 08/12/09 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42 , 288 , 3 09/12/09 , 102.55 , 103.13 , 103.13 , 102.55 , 103.13 , 2874 , 4 10/12/09 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42 , 96 , 1 15/12/09 , 104.00 , 103.13 , 104.00 , 101.98 , 104.00 , 9126 , 26 16/12/09 , 105.73 , 103.42 , 105.73 , 102.55 , 103.71 , 8749 , 43 17/12/09 , 108.33 , 104.29 , 108.33 , 103.13 , 105.73 , 2595 , 14 18/12/09 , 108.62 , 104.87 , 108.62 , 103.13 , 104.87 , 1535 , 15 21/12/09 , 108.33 , 107.75 , 108.62 , 106.31 , 106.31 , 3825 , 8 23/12/09 , 108.33 , 108.33 , 108.33 , 108.33 , 108.33 , 1152 , 6 28/12/09 , 109.49 , 109.49 , 109.49 , 109.49 , 109.49 , 479 , 2 29/12/09 , 112.09 , 109.49 , 112.09 , 109.49 , 109.49 , 7198 , 9 05/01/10 , 112.38 , 112.09 , 112.38 , 112.09 , 112.09 , 9589 , 3 06/01/10 , 112.67 , 112.67 , 112.67 , 112.67 , 112.67 , 962 , 6 07/01/10 , 112.09 , 112.67 , 112.67 , 112.09 , 112.67 , 1925 , 4 08/01/10 , 113.24 , 113.24 , 113.24 , 113.24 , 113.24 , 96 , 1 11/01/10 , 113.53 , 113.24 , 113.53 , 113.24 , 113.24 , 864 , 2 12/01/10 , 114.69 , 114.69 , 114.69 , 114.69 , 114.69 , 671 , 5 13/01/10 , 114.69 , 114.69 , 114.69 , 114.69 , 114.69 , 191 , 1 18/01/10 , 114.11 , 114.11 , 115.27 , 114.11 , 115.27 , 888 , 2 19/01/10 , 115.84 , 117.87 , 125.09 , 108.33 , 108.33 , 768 , 22 20/01/10 , 115.84 , 115.84 , 115.84 , 115.84 , 115.84 , 167 , 1 21/01/10 , 112.38 , 112.67 , 114.69 , 108.33 , 108.33 , 1829 , 18 22/01/10 , 112.09 , 112.09 , 112.09 , 112.09 , 112.09 , 24 , 1 26/01/10 , 112.09 , 112.09 , 112.09 , 112.09 , 112.09 , 168 , 3 27/01/10 , 117.00 , 110.07 , 117.00 , 106.31 , 107.18 , 551 , 9 28/01/10 , 120.75 , 118.44 , 120.75 , 114.69 , 114.69 , 2139 , 48 29/01/10 , 121.04 , 120.18 , 121.04 , 117.00 , 121.04 , 1126 , 5 01/02/10 , 118.15 , 118.73 , 119.89 , 117.87 , 117.87 , 192 , 8 02/02/10 , 118.73 , 118.73 , 118.73 , 118.73 , 118.73 , 456 , 5 03/02/10 , 118.73 , 118.73 , 118.73 , 118.73 , 118.73 , 48 , 1 04/02/10 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00 , 431 , 1 08/02/10 , 119.60 , 119.60 , 119.60 , 119.60 , 119.60 , 24 , 1 09/02/10 , 114.69 , 113.82 , 120.18 , 111.80 , 116.13 , 4490 , 54 10/02/10 , 117.00 , 115.27 , 117.00 , 114.69 , 114.69 , 527 , 5 11/02/10 , 117.87 , 117.87 , 117.87 , 117.87 , 117.87 , 96 , 3 12/02/10 , 117.58 , 117.00 , 117.87 , 114.98 , 117.58 , 622 , 7 17/02/10 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00 , 287 , 1 18/02/10 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00 , 623 , 3 22/02/10 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00 , 47 , 1 24/02/10 , 121.04 , 121.91 , 123.35 , 121.04 , 123.35 , 216 , 3 25/02/10 , 120.47 , 119.60 , 120.47 , 118.73 , 119.89 , 455 , 10 26/02/10 , 120.47 , 120.47 , 120.47 , 119.89 , 119.89 , 24061 , 22 01/03/10 , 120.75 , 120.47 , 120.75 , 120.47 , 120.47 , 9263 , 4 02/03/10 , 121.33 , 120.75 , 121.33 , 120.47 , 120.75 , 215 , 6 03/03/10 , 119.02 , 119.60 , 121.04 , 118.73 , 118.73 , 71 , 3 05/03/10 , 117.00 , 117.00 , 119.02 , 117.00 , 119.02 , 1701 , 18 08/03/10 , 118.73 , 118.73 , 118.73 , 117.00 , 117.00 , 3478 , 8 09/03/10 , 131.15 , 123.35 , 133.47 , 118.73 , 118.73 , 26368 , 45 10/03/10 , 131.73 , 125.95 , 131.73 , 121.33 , 129.13 , 239 , 6 11/03/10 , 131.15 , 127.40 , 131.15 , 121.04 , 121.04 , 744 , 9 12/03/10 , 130.58 , 129.13 , 131.15 , 125.67 , 125.67 , 95 , 4 15/03/10 , 130.58 , 129.71 , 130.58 , 127.98 , 128.84 , 360 , 9 16/03/10 , 131.73 , 130.58 , 131.73 , 130.29 , 131.73 , 456 , 8 17/03/10 , 132.02 , 132.02 , 132.02 , 132.02 , 132.02 , 456 , 4 18/03/10 , 132.02 , 132.02 , 132.31 , 131.15 , 131.15 , 119 , 5 19/03/10 , 131.15 , 130.87 , 133.47 , 129.13 , 131.15 , 384 , 7 22/03/10 , 131.73 , 131.44 , 131.73 , 131.15 , 131.15 , 240 , 3 23/03/10 , 130.58 , 128.27 , 130.58 , 123.07 , 125.95 , 624 , 13 24/03/10 , 130.58 , 130.29 , 130.58 , 129.13 , 129.13 , 479 , 13 25/03/10 , 130.58 , 130.00 , 130.58 , 129.13 , 129.13 , 336 , 9 26/03/10 , 129.71 , 129.42 , 130.87 , 126.24 , 126.24 , 816 , 19 29/03/10 , 128.55 , 129.13 , 129.71 , 128.55 , 129.13 , 1128 , 18 30/03/10 , 129.71 , 129.13 , 129.71 , 128.55 , 128.55 , 143 , 3 31/03/10 , 129.71 , 128.27 , 129.71 , 127.11 , 127.40 , 528 , 11 01/04/10 , 129.13 , 127.98 , 129.13 , 127.11 , 127.11 , 480 , 5 05/04/10 , 129.13 , 129.13 , 129.13 , 129.13 , 129.13 , 359 , 1 07/04/10 , 128.84 , 125.67 , 128.84 , 125.09 , 125.09 , 791 , 11 08/04/10 , 129.13 , 129.42 , 129.71 , 128.55 , 129.71 , 911 , 10 12/04/10 , 129.71 , 129.71 , 129.71 , 129.13 , 129.13 , 95 , 2 14/04/10 , 129.71 , 130.29 , 130.58 , 129.71 , 130.58 , 431 , 5 15/04/10 , 133.47 , 133.47 , 133.47 , 133.47 , 133.47 , 23 , 1 19/04/10 , 133.47 , 133.47 , 133.47 , 133.47 , 133.47 , 47 , 1 20/04/10 , 133.47 , 133.47 , 133.47 , 133.47 , 133.47 , 191 , 1 22/04/10 , 127.11 , 126.53 , 135.49 , 122.20 , 122.20 , 240 , 10 26/04/10 , 121.04 , 122.49 , 129.13 , 121.04 , 129.13 , 2352 , 21 27/04/10 , 114.69 , 116.42 , 120.47 , 112.38 , 118.73 , 1220 , 18 28/04/10 , 110.35 , 111.80 , 125.95 , 110.35 , 125.95 , 1777 , 24 29/04/10 , 110.93 , 110.93 , 110.93 , 110.64 , 110.93 , 287 , 6 03/05/10 , 112.67 , 117.00 , 120.47 , 112.67 , 120.47 , 47 , 2 04/05/10 , 115.84 , 114.98 , 115.84 , 112.67 , 112.67 , 167 , 7 05/05/10 , 114.69 , 114.69 , 114.69 , 114.69 , 114.69 , 1222 , 1 06/05/10 , 108.62 , 112.38 , 115.84 , 106.31 , 115.84 , 1155 , 13 07/05/10 , 110.35 , 109.20 , 115.84 , 104.29 , 115.84 , 2642 , 21 10/05/10 , 111.51 , 112.38 , 112.38 , 108.33 , 110.35 , 34236 , 51 11/05/10 , 109.49 , 109.78 , 114.69 , 108.91 , 114.69 , 455 , 11 13/05/10 , 110.35 , 110.35 , 112.38 , 109.49 , 109.49 , 672 , 9 14/05/10 , 112.09 , 107.18 , 115.84 , 104.29 , 115.84 , 1462 , 20 17/05/10 , 112.38 , 112.09 , 112.38 , 112.09 , 112.09 , 240174 , 24 18/05/10 , 112.38 , 112.38 , 112.38 , 112.38 , 112.38 , 96 , 1 20/05/10 , 99.67 , 101.98 , 104.29 , 99.67 , 104.29 , 192 , 5 24/05/10 , 106.89 , 106.89 , 106.89 , 106.31 , 106.31 , 2130 , 7 25/05/10 , 107.47 , 106.31 , 107.47 , 105.73 , 105.73 , 1221 , 6 26/05/10 , 114.98 , 113.53 , 114.98 , 112.38 , 112.38 , 96 , 4 27/05/10 , 115.84 , 115.84 , 115.84 , 115.84 , 115.84 , 47 , 2 28/05/10 , 117.00 , 116.42 , 124.51 , 115.84 , 115.84 , 2275 , 11 31/05/10 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00 , 47 , 1 02/06/10 , 121.04 , 121.04 , 121.04 , 121.04 , 121.04 , 23 , 1 04/06/10 , 118.73 , 118.44 , 118.73 , 117.00 , 117.00 , 1177 , 17 10/06/10 , 123.07 , 123.07 , 123.07 , 123.07 , 123.07 , 47 , 2 11/06/10 , 123.07 , 123.07 , 123.07 , 123.07 , 123.07 , 191 , 3 14/06/10 , 121.04 , 125.09 , 125.09 , 121.04 , 124.80 , 1821 , 11 15/06/10 , 126.53 , 126.53 , 126.53 , 126.53 , 126.53 , 24 , 1 16/06/10 , 126.53 , 126.24 , 126.53 , 126.24 , 126.24 , 48 , 2 18/06/10 , 131.44 , 130.87 , 131.44 , 129.42 , 131.44 , 7983 , 41 21/06/10 , 130.58 , 130.58 , 130.58 , 130.58 , 130.58 , 228 , 1 24/06/10 , 129.42 , 121.62 , 130.58 , 118.15 , 118.15 , 4993 , 8 25/06/10 , 131.44 , 129.42 , 140.11 , 129.42 , 129.42 , 8993 , 22 28/06/10 , 134.04 , 134.04 , 134.04 , 134.04 , 134.04 , 22 , 1 29/06/10 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42 , 227 , 1 30/06/10 , 129.42 , 129.42 , 135.20 , 129.42 , 129.42 , 3762 , 29 01/07/10 , 129.42 , 129.42 , 130.00 , 129.13 , 129.13 , 4537 , 12 02/07/10 , 131.44 , 133.47 , 137.80 , 129.71 , 129.71 , 136 , 6 05/07/10 , 135.20 , 131.73 , 135.20 , 131.44 , 131.44 , 2781 , 13 06/07/10 , 129.42 , 130.58 , 133.75 , 127.40 , 131.44 , 569 , 14 07/07/10 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42 , 91 , 2 08/07/10 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42 , 205 , 1 12/07/10 , 127.98 , 129.71 , 136.07 , 127.98 , 136.07 , 182 , 6 13/07/10 , 131.44 , 128.84 , 131.44 , 127.98 , 127.98 , 91 , 2 15/07/10 , 131.44 , 131.44 , 131.44 , 131.44 , 131.44 , 68 , 2 16/07/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11 , 91 , 4 20/07/10 , 129.42 , 129.71 , 134.33 , 129.42 , 134.33 , 547 , 7 21/07/10 , 123.35 , 125.09 , 138.67 , 123.35 , 138.67 , 478 , 13 22/07/10 , 125.38 , 125.95 , 127.11 , 123.64 , 123.64 , 113 , 5 23/07/10 , 128.27 , 128.27 , 128.27 , 128.27 , 128.27 , 45 , 2 26/07/10 , 130.87 , 131.15 , 131.44 , 130.87 , 131.44 , 45 , 2 28/07/10 , 127.11 , 130.58 , 131.15 , 127.11 , 130.58 , 9549 , 7 29/07/10 , 130.58 , 130.29 , 131.15 , 127.11 , 127.11 , 387 , 8 30/07/10 , 130.58 , 130.58 , 130.58 , 130.58 , 130.58 , 68 , 2 02/08/10 , 133.75 , 133.75 , 134.04 , 133.75 , 133.75 , 569 , 8 03/08/10 , 127.11 , 131.44 , 134.62 , 122.78 , 129.42 , 4726 , 24 04/08/10 , 130.58 , 130.58 , 132.60 , 129.42 , 129.42 , 1460 , 10 05/08/10 , 128.55 , 127.98 , 130.58 , 127.11 , 127.11 , 14018 , 23 06/08/10 , 128.84 , 128.84 , 128.84 , 127.11 , 128.84 , 9675 , 6 09/08/10 , 131.44 , 128.84 , 131.44 , 128.84 , 128.84 , 6800 , 3 10/08/10 , 130.87 , 130.87 , 130.87 , 130.87 , 130.87 , 91 , 1 11/08/10 , 131.44 , 131.44 , 132.31 , 130.58 , 131.44 , 9879 , 7 12/08/10 , 133.75 , 133.75 , 133.75 , 133.75 , 133.75 , 45 , 2 13/08/10 , 133.75 , 133.75 , 133.75 , 133.75 , 133.75 , 478 , 2 16/08/10 , 130.58 , 130.58 , 131.44 , 130.58 , 131.44 , 456 , 3 17/08/10 , 130.87 , 130.87 , 131.44 , 130.87 , 131.44 , 8247 , 2 18/08/10 , 131.44 , 130.87 , 131.44 , 125.09 , 127.11 , 2668 , 8 19/08/10 , 134.04 , 132.89 , 134.04 , 131.44 , 131.44 , 592 , 5 20/08/10 , 137.80 , 131.73 , 137.80 , 130.87 , 134.04 , 319 , 4 24/08/10 , 131.44 , 131.44 , 136.07 , 131.44 , 131.44 , 2853 , 13 25/08/10 , 131.73 , 131.73 , 131.73 , 131.73 , 131.73 , 45 , 2 26/08/10 , 131.44 , 132.02 , 132.02 , 131.44 , 132.02 , 6931 , 3 27/08/10 , 139.53 , 140.11 , 140.11 , 139.53 , 140.11 , 730 , 6 30/08/10 , 142.71 , 139.53 , 142.71 , 139.53 , 139.53 , 3223 , 2 31/08/10 , 142.13 , 142.42 , 142.42 , 142.13 , 142.42 , 45 , 2 02/09/10 , 142.13 , 142.42 , 142.42 , 142.13 , 142.42 , 1776 , 4 03/09/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11 , 1872 , 5 06/09/10 , 141.55 , 141.55 , 141.55 , 141.55 , 141.55 , 22 , 1 08/09/10 , 142.42 , 136.07 , 142.42 , 136.07 , 136.07 , 55515 , 20 09/09/10 , 136.07 , 136.07 , 137.80 , 136.07 , 136.07 , 53470 , 36 10/09/10 , 135.20 , 135.49 , 139.24 , 135.20 , 139.24 , 2164 , 12 13/09/10 , 136.07 , 136.35 , 136.64 , 136.07 , 136.07 , 113 , 3 14/09/10 , 139.53 , 139.53 , 139.53 , 139.53 , 139.53 , 22 , 1 17/09/10 , 141.55 , 141.55 , 141.55 , 140.11 , 140.11 , 1185 , 3 20/09/10 , 140.11 , 138.95 , 140.11 , 136.07 , 136.07 , 136 , 3 23/09/10 , 141.27 , 140.11 , 142.42 , 139.24 , 140.11 , 11106 , 42 24/09/10 , 143.87 , 140.11 , 143.87 , 140.11 , 143.87 , 30810 , 6 27/09/10 , 143.87 , 142.42 , 143.87 , 142.42 , 142.42 , 27475 , 3 30/09/10 , 142.42 , 142.42 , 142.42 , 142.42 , 142.42 , 22 , 1 04/10/10 , 142.42 , 142.42 , 142.42 , 142.42 , 142.42 , 45 , 2 05/10/10 , 141.55 , 141.55 , 141.55 , 141.55 , 141.55 , 502 , 2 06/10/10 , 140.11 , 140.98 , 141.55 , 140.11 , 141.55 , 410 , 5 07/10/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11 , 114 , 1 08/10/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11 , 114 , 1 11/10/10 , 136.93 , 139.82 , 140.11 , 136.93 , 140.11 , 205 , 5 13/10/10 , 137.80 , 137.80 , 138.09 , 137.80 , 138.09 , 1439 , 3 14/10/10 , 140.11 , 138.67 , 140.11 , 136.35 , 136.35 , 91 , 4 15/10/10 , 138.09 , 136.07 , 140.11 , 136.07 , 138.09 , 125168 , 13 18/10/10 , 140.11 , 140.11 , 140.11 , 136.07 , 136.07 , 2784 , 13 19/10/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11 , 1141 , 1 20/10/10 , 139.53 , 140.11 , 140.40 , 139.53 , 140.11 , 27270 , 4 25/10/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11 , 91 , 2 26/10/10 , 144.73 , 139.82 , 144.73 , 134.04 , 134.04 , 662 , 7 27/10/10 , 140.11 , 143.29 , 144.73 , 140.11 , 144.73 , 68 , 3 28/10/10 , 138.38 , 140.11 , 142.42 , 138.38 , 140.11 , 3037 , 5 29/10/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11 , 45 , 2 01/11/10 , 136.07 , 136.07 , 137.51 , 134.04 , 136.35 , 958 , 15 03/11/10 , 140.11 , 136.64 , 140.11 , 136.07 , 136.07 , 205 , 4 04/11/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11 , 342 , 3 08/11/10 , 144.73 , 143.29 , 144.73 , 140.11 , 140.11 , 136 , 5 09/11/10 , 142.42 , 140.11 , 142.42 , 138.09 , 138.09 , 45 , 2 10/11/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11 , 22 , 1 11/11/10 , 140.11 , 140.40 , 142.42 , 138.09 , 138.09 , 4860 , 6 17/11/10 , 143.87 , 143.58 , 143.87 , 141.55 , 141.55 , 3349 , 10 18/11/10 , 144.73 , 143.87 , 146.47 , 140.11 , 143.87 , 7154 , 9 19/11/10 , 142.71 , 142.13 , 142.71 , 140.69 , 140.69 , 980 , 5 22/11/10 , 140.98 , 141.84 , 142.13 , 140.98 , 142.13 , 6023 , 11 23/11/10 , 142.42 , 141.55 , 142.42 , 140.69 , 140.69 , 91 , 3 25/11/10 , 142.42 , 142.42 , 142.42 , 142.42 , 142.42 , 136 , 1 26/11/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11 , 251 , 1 30/11/10 , 142.42 , 136.07 , 144.73 , 136.07 , 136.07 , 11508 , 5 01/12/10 , 138.09 , 137.22 , 140.11 , 136.07 , 136.35 , 685 , 11 02/12/10 , 144.73 , 142.42 , 144.73 , 139.82 , 139.82 , 136 , 3 03/12/10 , 151.09 , 142.13 , 151.09 , 136.07 , 136.07 , 159 , 6 06/12/10 , 140.11 , 140.98 , 143.58 , 136.64 , 136.64 , 913 , 10 07/12/10 , 143.87 , 143.87 , 143.87 , 143.87 , 143.87 , 22 , 1 08/12/10 , 148.20 , 148.20 , 148.20 , 147.91 , 147.91 , 432 , 5 09/12/10 , 140.11 , 140.98 , 147.91 , 140.11 , 143.58 , 775 , 10 10/12/10 , 141.84 , 141.84 , 141.84 , 141.84 , 141.84 , 45 , 2 13/12/10 , 138.09 , 138.38 , 140.98 , 138.09 , 140.98 , 5678 , 46 14/12/10 , 139.24 , 138.67 , 139.24 , 138.38 , 138.67 , 250 , 5 15/12/10 , 135.20 , 133.47 , 140.11 , 131.44 , 140.11 , 13848 , 70 16/12/10 , 136.07 , 134.04 , 140.11 , 134.04 , 134.33 , 46350 , 11 17/12/10 , 134.04 , 134.04 , 138.09 , 134.04 , 134.04 , 11414 , 59 21/12/10 , 135.20 , 134.62 , 135.20 , 134.04 , 134.04 , 204 , 4 22/12/10 , 133.18 , 134.04 , 144.73 , 133.18 , 144.73 , 1571 , 16 23/12/10 , 134.33 , 134.04 , 134.33 , 133.47 , 134.33 , 2141 , 14 27/12/10 , 134.04 , 134.04 , 136.07 , 133.75 , 133.75 , 2139 , 4 28/12/10 , 136.64 , 136.35 , 136.93 , 134.04 , 134.04 , 296 , 11 29/12/10 , 136.07 , 136.93 , 140.11 , 136.07 , 136.64 , 114 , 3 30/12/10 , 140.11 , 137.80 , 140.11 , 136.07 , 136.07 , 1827 , 15 03/01/11 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11 , 456 , 2 04/01/11 , 138.38 , 138.38 , 138.38 , 138.09 , 138.09 , 45 , 2 05/01/11 , 138.38 , 138.38 , 138.38 , 138.38 , 138.38 , 114 , 2 06/01/11 , 134.62 , 135.20 , 136.07 , 134.62 , 136.07 , 684 , 7 07/01/11 , 134.04 , 137.80 , 140.40 , 134.04 , 140.40 , 2193 , 44 10/01/11 , 132.31 , 132.31 , 133.47 , 132.31 , 132.31 , 47921 , 5 11/01/11 , 132.02 , 132.31 , 132.60 , 132.02 , 132.02 , 8818 , 7 12/01/11 , 133.75 , 133.75 , 134.04 , 133.47 , 133.47 , 1844 , 24 13/01/11 , 133.47 , 133.47 , 133.47 , 133.47 , 133.47 , 91 , 4 17/01/11 , 136.64 , 136.64 , 140.11 , 135.20 , 135.20 , 775 , 6 18/01/11 , 136.64 , 138.95 , 140.11 , 136.64 , 140.11 , 1141 , 14 19/01/11 , 136.07 , 136.07 , 136.64 , 134.33 , 136.64 , 637 , 7 21/01/11 , 136.07 , 138.38 , 139.82 , 136.07 , 139.53 , 114 , 3 24/01/11 , 134.04 , 134.04 , 134.04 , 134.04 , 134.04 , 455 , 2 26/01/11 , 131.73 , 129.71 , 136.07 , 118.44 , 127.11 , 4404 , 32 27/01/11 , 132.89 , 132.89 , 138.38 , 132.31 , 132.31 , 2664 , 17 28/01/11 , 127.11 , 129.13 , 132.89 , 127.11 , 132.89 , 2643 , 4 31/01/11 , 127.98 , 129.13 , 137.80 , 127.98 , 137.80 , 2463 , 7 01/02/11 , 127.98 , 127.98 , 127.98 , 127.98 , 127.98 , 68 , 2 02/02/11 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42 , 22 , 1 03/02/11 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42 , 592 , 1 04/02/11 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42 , 547 , 4 07/02/11 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42 , 1595 , 2 08/02/11 , 133.75 , 130.58 , 133.75 , 130.58 , 130.58 , 8953 , 4 14/02/11 , 133.47 , 133.47 , 133.47 , 133.47 , 133.47 , 3644 , 2 15/02/11 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42 , 1002 , 2 16/02/11 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42 , 3305 , 6 17/02/11 , 127.11 , 127.11 , 128.84 , 126.24 , 126.24 , 136 , 5 18/02/11 , 124.22 , 124.22 , 124.22 , 124.22 , 124.22 , 250 , 2 21/02/11 , 125.95 , 125.95 , 125.95 , 125.95 , 125.95 , 22 , 1 22/02/11 , 123.64 , 123.93 , 125.09 , 123.64 , 125.09 , 615 , 9 23/02/11 , 127.11 , 125.95 , 127.11 , 123.07 , 125.09 , 432 , 8 24/02/11 , 119.89 , 121.91 , 127.11 , 119.89 , 119.89 , 10405 , 48 25/02/11 , 122.78 , 122.78 , 122.78 , 122.78 , 122.78 , 205 , 3 28/02/11 , 123.93 , 123.64 , 123.93 , 122.78 , 122.78 , 251 , 3 02/03/11 , 122.49 , 120.18 , 122.78 , 118.15 , 118.15 , 524 , 10 03/03/11 , 116.71 , 118.15 , 119.89 , 116.71 , 119.89 , 2423 , 36 04/03/11 , 113.82 , 117.00 , 118.15 , 113.82 , 117.00 , 319 , 9 09/03/11 , 113.82 , 113.82 , 113.82 , 113.82 , 113.82 , 45 , 1 10/03/11 , 112.09 , 114.69 , 122.78 , 112.09 , 122.78 , 182 , 7 14/03/11 , 109.78 , 109.78 , 111.80 , 109.78 , 111.80 , 706 , 7 15/03/11 , 112.09 , 111.80 , 112.09 , 111.22 , 111.22 , 68 , 3 16/03/11 , 111.51 , 111.51 , 111.80 , 111.51 , 111.51 , 114 , 3 17/03/11 , 112.09 , 112.09 , 114.69 , 111.80 , 111.80 , 866 , 12 18/03/11 , 111.22 , 112.67 , 112.95 , 111.22 , 112.95 , 5300 , 4 21/03/11 , 110.07 , 109.78 , 110.07 , 109.78 , 109.78 , 821 , 5 22/03/11 , 110.07 , 109.78 , 110.07 , 109.78 , 109.78 , 1551 , 16 23/03/11 , 108.91 , 108.91 , 109.78 , 108.33 , 109.78 , 2007 , 23 24/03/11 , 107.75 , 107.75 , 109.78 , 107.47 , 108.62 , 5463 , 56 25/03/11 , 106.89 , 107.75 , 111.80 , 106.89 , 111.80 , 6184 , 55 28/03/11 , 107.47 , 108.04 , 111.80 , 107.47 , 111.80 , 3235 , 38 29/03/11 , 107.18 , 107.18 , 107.18 , 107.18 , 107.18 , 68 , 1 30/03/11 , 108.04 , 108.04 , 108.04 , 108.04 , 108.04 , 22 , 1 31/03/11 , 109.78 , 108.62 , 109.78 , 108.04 , 108.04 , 1938 , 11 01/04/11 , 111.80 , 109.78 , 111.80 , 109.49 , 109.49 , 1663 , 4 04/04/11 , 108.62 , 110.93 , 111.80 , 108.04 , 108.04 , 2285 , 7 05/04/11 , 109.78 , 109.78 , 111.80 , 109.20 , 109.49 , 1481 , 18 06/04/11 , 111.80 , 111.51 , 112.95 , 110.07 , 111.80 , 4292 , 16 07/04/11 , 113.82 , 112.95 , 113.82 , 111.80 , 113.82 , 799 , 10 08/04/11 , 113.82 , 113.82 , 117.87 , 112.09 , 113.82 , 1074 , 11 11/04/11 , 117.29 , 114.11 , 117.29 , 113.82 , 113.82 , 1392 , 4 12/04/11 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00 , 22 , 1 13/04/11 , 117.29 , 113.82 , 118.15 , 108.04 , 109.78 , 388 , 8 14/04/11 , 120.75 , 121.33 , 125.95 , 120.75 , 121.33 , 1569 , 11 15/04/11 , 122.49 , 120.75 , 122.49 , 120.75 , 120.75 , 137602 , 7 18/04/11 , 122.78 , 122.49 , 122.78 , 122.49 , 122.49 , 1161 , 3 19/04/11 , 125.09 , 123.07 , 125.09 , 122.78 , 125.09 , 683 , 4 20/04/11 , 125.09 , 122.78 , 125.95 , 120.75 , 122.78 , 2873 , 34 25/04/11 , 119.60 , 121.91 , 126.53 , 119.60 , 125.95 , 410 , 6 26/04/11 , 119.60 , 118.15 , 131.44 , 115.27 , 131.44 , 730 , 11 28/04/11 , 118.15 , 118.15 , 118.15 , 118.15 , 118.15 , 91 , 2 29/04/11 , 116.42 , 116.42 , 116.42 , 116.42 , 116.42 , 546 , 10 02/05/11 , 113.82 , 113.82 , 113.82 , 113.82 , 113.82 , 68 , 3 04/05/11 , 113.82 , 113.82 , 113.82 , 113.82 , 113.82 , 456 , 2 05/05/11 , 114.98 , 114.98 , 114.98 , 114.98 , 114.98 , 45 , 1 06/05/11 , 118.15 , 118.15 , 118.15 , 117.58 , 117.58 , 136 , 4 09/05/11 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07 , 547 , 7 10/05/11 , 116.42 , 115.55 , 118.15 , 110.07 , 118.15 , 228 , 9 11/05/11 , 113.82 , 111.80 , 116.42 , 110.07 , 110.35 , 615 , 14 12/05/11 , 120.47 , 117.58 , 120.75 , 113.82 , 113.82 , 113 , 4 13/05/11 , 118.15 , 119.31 , 120.47 , 118.15 , 120.47 , 45 , 2 17/05/11 , 120.18 , 117.87 , 120.75 , 116.42 , 120.75 , 159 , 6 18/05/11 , 120.75 , 119.31 , 120.75 , 118.15 , 118.15 , 45 , 2 20/05/11 , 118.15 , 120.18 , 120.75 , 118.15 , 120.75 , 296 , 3 24/05/11 , 110.07 , 112.38 , 120.75 , 110.07 , 120.75 , 845 , 13 25/05/11 , 105.44 , 107.75 , 113.53 , 105.44 , 111.80 , 1750 , 13 26/05/11 , 103.13 , 104.29 , 107.75 , 103.13 , 104.29 , 616 , 7 27/05/11 , 105.44 , 105.44 , 105.44 , 105.15 , 105.15 , 477 , 6 31/05/11 , 105.44 , 105.44 , 105.44 , 105.44 , 105.44 , 22 , 1 02/06/11 , 107.75 , 107.75 , 109.78 , 107.75 , 109.78 , 182 , 7 03/06/11 , 105.44 , 105.73 , 111.80 , 103.13 , 111.80 , 113 , 5 06/06/11 , 102.27 , 103.13 , 105.44 , 100.82 , 101.11 , 25123 , 33 07/06/11 , 105.15 , 103.42 , 107.75 , 102.27 , 107.75 , 342 , 6 09/06/11 , 107.75 , 102.84 , 107.75 , 101.69 , 104.87 , 273 , 6 10/06/11 , 104.87 , 104.29 , 104.87 , 98.80 , 104.87 , 388 , 6 14/06/11 , 107.75 , 106.60 , 107.75 , 105.15 , 105.15 , 45 , 2 22/06/11 , 104.58 , 104.58 , 104.58 , 103.71 , 103.71 , 1207 , 4 24/06/11 , 103.42 , 104.29 , 104.87 , 103.42 , 104.29 , 433 , 7 27/06/11 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42 , 45 , 1 29/06/11 , 108.04 , 103.13 , 108.04 , 103.13 , 105.44 , 9879 , 268 30/06/11 , 110.35 , 108.33 , 111.80 , 105.44 , 111.80 , 1142 , 29 05/07/11 , 111.80 , 111.80 , 111.80 , 111.80 , 111.80 , 68 , 1 06/07/11 , 104.29 , 107.47 , 107.75 , 104.29 , 107.75 , 2458 , 12 07/07/11 , 105.44 , 105.44 , 107.75 , 105.44 , 105.44 , 2253 , 12 12/07/11 , 105.73 , 105.44 , 105.73 , 105.44 , 105.44 , 127 , 2 13/07/11 , 107.75 , 107.75 , 107.75 , 107.75 , 107.75 , 21 , 1 14/07/11 , 105.44 , 99.38 , 105.44 , 98.51 , 100.82 , 1411 , 13 15/07/11 , 103.13 , 100.24 , 105.15 , 100.24 , 105.15 , 67631 , 44 18/07/11 , 103.13 , 102.55 , 104.00 , 100.82 , 100.82 , 1896 , 36 19/07/11 , 104.00 , 102.84 , 104.00 , 100.82 , 100.82 , 276 , 8 20/07/11 , 102.84 , 99.09 , 105.73 , 98.51 , 105.73 , 2136 , 22 21/07/11 , 103.13 , 103.13 , 103.13 , 103.13 , 103.13 , 298 , 6 22/07/11 , 101.40 , 103.13 , 105.15 , 101.40 , 105.15 , 42 , 2 25/07/11 , 103.71 , 104.00 , 104.00 , 103.71 , 104.00 , 42 , 2 26/07/11 , 103.71 , 103.71 , 103.71 , 103.71 , 103.71 , 1003 , 1 27/07/11 , 103.13 , 101.98 , 103.13 , 99.38 , 99.38 , 298 , 6 28/07/11 , 100.82 , 101.40 , 103.13 , 100.82 , 103.13 , 1238 , 8 29/07/11 , 101.11 , 101.11 , 101.11 , 101.11 , 101.11 , 21 , 1 01/08/11 , 103.13 , 102.27 , 104.00 , 99.09 , 104.00 , 341 , 9 02/08/11 , 101.11 , 100.82 , 101.11 , 98.51 , 99.38 , 1193 , 22 03/08/11 , 98.51 , 98.22 , 100.82 , 94.47 , 100.82 , 27861 , 30 04/08/11 , 96.20 , 95.62 , 97.35 , 93.60 , 95.62 , 703 , 17 05/08/11 , 96.20 , 96.20 , 98.51 , 93.02 , 98.51 , 2104 , 25 08/08/11 , 91.87 , 91.29 , 93.89 , 86.67 , 92.15 , 1087 , 18 09/08/11 , 95.91 , 92.15 , 95.91 , 91.87 , 91.87 , 405 , 3 10/08/11 , 95.62 , 94.47 , 98.51 , 89.55 , 91.29 , 768 , 15 11/08/11 , 101.11 , 99.38 , 101.11 , 97.64 , 97.64 , 128 , 5 12/08/11 , 103.13 , 103.13 , 103.13 , 103.13 , 103.13 , 127 , 3 15/08/11 , 103.13 , 103.13 , 103.42 , 103.13 , 103.42 , 298 , 5 16/08/11 , 106.31 , 106.31 , 106.31 , 106.31 , 106.31 , 42 , 2 17/08/11 , 104.58 , 104.00 , 106.31 , 101.98 , 101.98 , 512 , 6 18/08/11 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42 , 42 , 1 19/08/11 , 98.51 , 99.09 , 103.42 , 95.33 , 103.42 , 2098 , 35 22/08/11 , 98.51 , 98.51 , 98.51 , 98.51 , 98.51 , 85 , 3 23/08/11 , 96.20 , 96.20 , 98.51 , 93.89 , 96.20 , 26232 , 16 24/08/11 , 95.33 , 95.04 , 96.20 , 93.89 , 93.89 , 319 , 10 25/08/11 , 95.33 , 95.33 , 95.33 , 95.33 , 95.33 , 21 , 1 26/08/11 , 93.89 , 93.89 , 96.20 , 93.89 , 95.33 , 3814 , 15 29/08/11 , 97.35 , 97.07 , 99.67 , 94.18 , 94.18 , 191 , 6 31/08/11 , 98.51 , 98.51 , 98.51 , 98.51 , 98.51 , 277 , 6 01/09/11 , 93.89 , 97.35 , 98.51 , 93.89 , 98.51 , 24249 , 36 02/09/11 , 90.13 , 92.15 , 93.89 , 90.13 , 93.89 , 2726 , 27 05/09/11 , 88.40 , 88.69 , 89.55 , 88.40 , 89.55 , 1299 , 17 08/09/11 , 89.55 , 89.55 , 89.55 , 89.55 , 89.55 , 233 , 3 09/09/11 , 86.67 , 86.67 , 86.67 , 86.67 , 86.67 , 42 , 1 12/09/11 , 84.64 , 84.64 , 84.64 , 84.64 , 84.64 , 21 , 1 13/09/11 , 86.38 , 86.38 , 86.67 , 84.35 , 84.64 , 6212 , 122 14/09/11 , 89.27 , 89.27 , 89.55 , 88.98 , 89.27 , 2617 , 23 15/09/11 , 89.55 , 90.71 , 92.44 , 89.55 , 89.55 , 213 , 6 16/09/11 , 89.55 , 90.13 , 92.15 , 89.55 , 89.55 , 277 , 12 19/09/11 , 96.20 , 94.47 , 96.20 , 92.73 , 92.73 , 42 , 2 22/09/11 , 91.29 , 89.84 , 91.58 , 89.27 , 89.84 , 405 , 5 23/09/11 , 90.42 , 90.42 , 90.42 , 90.42 , 90.42 , 63 , 1 26/09/11 , 91.29 , 91.29 , 91.29 , 91.29 , 91.29 , 8070 , 2 28/09/11 , 88.40 , 87.82 , 88.98 , 84.93 , 84.93 , 106 , 5 29/09/11 , 89.27 , 89.27 , 89.27 , 89.27 , 89.27 , 63 , 1 30/09/11 , 89.27 , 86.95 , 89.27 , 86.67 , 89.27 , 747 , 7 04/10/11 , 89.27 , 89.27 , 89.27 , 89.27 , 89.27 , 3533 , 5 05/10/11 , 89.27 , 87.24 , 89.27 , 85.22 , 85.22 , 85 , 3 06/10/11 , 87.82 , 87.82 , 87.82 , 87.82 , 87.82 , 42 , 1 13/10/11 , 84.64 , 84.64 , 87.82 , 83.20 , 84.64 , 2086 , 14 19/10/11 , 83.20 , 83.20 , 83.20 , 83.20 , 83.20 , 21 , 1 20/10/11 , 84.64 , 84.64 , 84.64 , 84.64 , 84.64 , 106 , 2 24/10/11 , 86.67 , 86.67 , 86.67 , 86.67 , 86.67 , 21 , 1 26/10/11 , 86.67 , 86.67 , 86.67 , 86.67 , 86.67 , 2774 , 1 27/10/11 , 88.40 , 86.38 , 88.40 , 86.38 , 86.38 , 192 , 2 28/10/11 , 95.62 , 94.47 , 95.62 , 91.00 , 91.00 , 127 , 4 31/10/11 , 98.22 , 90.42 , 98.22 , 90.42 , 95.62 , 3185 , 5 03/11/11 , 100.82 , 100.24 , 100.82 , 97.35 , 97.35 , 2843 , 7 04/11/11 , 100.82 , 100.82 , 100.82 , 100.82 , 100.82 , 106 , 1 09/11/11 , 99.67 , 97.07 , 99.67 , 92.44 , 92.44 , 106 , 3 10/11/11 , 99.09 , 99.95 , 100.24 , 99.09 , 99.95 , 534 , 3 11/11/11 , 99.95 , 99.95 , 99.95 , 99.95 , 99.95 , 5169 , 5 14/11/11 , 99.95 , 99.95 , 99.95 , 99.95 , 99.95 , 64 , 1 16/11/11 , 103.13 , 101.69 , 108.04 , 98.51 , 100.24 , 852 , 13 22/11/11 , 103.71 , 103.71 , 103.71 , 103.71 , 103.71 , 191 , 5 23/11/11 , 98.51 , 98.51 , 102.84 , 96.78 , 96.78 , 1665 , 19 24/11/11 , 98.51 , 99.09 , 103.13 , 96.78 , 103.13 , 106 , 5 28/11/11 , 97.07 , 97.93 , 98.51 , 97.07 , 98.51 , 340 , 6 29/11/11 , 97.35 , 97.35 , 97.35 , 97.35 , 97.35 , 489 , 3 30/11/11 , 93.89 , 93.60 , 98.51 , 89.55 , 97.35 , 3451 , 9 02/12/11 , 96.20 , 96.49 , 98.51 , 96.20 , 98.51 , 552 , 4 05/12/11 , 97.64 , 97.07 , 99.09 , 95.62 , 95.62 , 1660 , 8 06/12/11 , 100.53 , 100.24 , 101.11 , 99.67 , 99.67 , 3867 , 6 07/12/11 , 102.27 , 102.55 , 103.13 , 102.27 , 103.13 , 276 , 6 09/12/11 , 105.73 , 100.82 , 105.73 , 100.82 , 100.82 , 10027 , 4 12/12/11 , 103.71 , 104.87 , 108.04 , 103.13 , 105.73 , 4132 , 23 13/12/11 , 104.87 , 103.71 , 107.75 , 103.13 , 104.00 , 6291 , 16 15/12/11 , 104.87 , 104.87 , 108.04 , 103.13 , 103.13 , 9616 , 12 16/12/11 , 108.04 , 107.75 , 110.07 , 105.73 , 105.73 , 297 , 5 19/12/11 , 104.29 , 106.31 , 107.47 , 104.29 , 107.47 , 63 , 2 20/12/11 , 108.04 , 108.33 , 108.33 , 108.04 , 108.33 , 42 , 2 21/12/11 , 107.75 , 107.75 , 107.75 , 107.75 , 107.75 , 85 , 1 22/12/11 , 99.09 , 99.09 , 103.13 , 98.80 , 100.24 , 2430 , 15 23/12/11 , 98.51 , 98.22 , 105.15 , 94.75 , 105.15 , 1362 , 14 26/12/11 , 98.51 , 98.51 , 103.13 , 98.51 , 103.13 , 1130 , 5 27/12/11 , 98.51 , 98.51 , 98.51 , 98.51 , 98.51 , 106 , 2 28/12/11 , 98.51 , 98.51 , 98.51 , 98.51 , 98.51 , 170 , 1 29/12/11 , 100.82 , 97.07 , 105.44 , 93.89 , 98.51 , 13155 , 11 02/01/12 , 98.51 , 100.53 , 104.58 , 98.51 , 104.58 , 63 , 3 03/01/12 , 103.13 , 101.98 , 103.13 , 100.82 , 100.82 , 42 , 2 04/01/12 , 105.44 , 103.13 , 105.44 , 103.13 , 103.13 , 235 , 2 05/01/12 , 105.44 , 104.29 , 105.44 , 95.91 , 95.91 , 426 , 7 06/01/12 , 104.58 , 103.13 , 104.58 , 103.13 , 103.13 , 299 , 4 09/01/12 , 106.60 , 103.13 , 106.60 , 100.82 , 100.82 , 2476 , 21 10/01/12 , 108.04 , 103.42 , 108.04 , 101.11 , 103.13 , 1323 , 19 13/01/12 , 107.75 , 105.44 , 107.75 , 103.13 , 103.13 , 85 , 3 16/01/12 , 107.75 , 106.89 , 107.75 , 105.73 , 105.73 , 170 , 4 18/01/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07 , 426 , 4 19/01/12 , 109.78 , 108.04 , 110.07 , 106.60 , 110.07 , 9839 , 17 20/01/12 , 110.07 , 108.33 , 110.07 , 108.04 , 108.04 , 1641 , 13 23/01/12 , 108.04 , 108.04 , 108.04 , 108.04 , 108.04 , 361 , 6 24/01/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07 , 64 , 3 26/01/12 , 108.04 , 107.75 , 108.04 , 107.75 , 108.04 , 9585 , 5 27/01/12 , 108.04 , 107.75 , 108.04 , 107.75 , 108.04 , 5823 , 3 31/01/12 , 107.75 , 107.75 , 107.75 , 107.75 , 107.75 , 2295 , 2 01/02/12 , 108.04 , 108.04 , 108.04 , 108.04 , 108.04 , 170 , 8 02/02/12 , 108.04 , 107.75 , 108.04 , 107.75 , 108.04 , 14515 , 12 03/02/12 , 109.20 , 109.20 , 109.20 , 109.20 , 109.20 , 21 , 1 06/02/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07 , 21 , 1 08/02/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07 , 21 , 1 13/02/12 , 108.04 , 108.04 , 108.04 , 108.04 , 108.04 , 42 , 1 14/02/12 , 105.73 , 104.58 , 106.31 , 103.13 , 103.13 , 106 , 5 15/02/12 , 102.84 , 102.55 , 103.71 , 102.27 , 102.27 , 2832 , 12 16/02/12 , 108.04 , 107.75 , 108.04 , 105.73 , 108.04 , 106 , 4 17/02/12 , 105.73 , 106.31 , 106.89 , 105.73 , 106.89 , 1509 , 12 23/02/12 , 105.73 , 105.73 , 105.73 , 105.73 , 105.73 , 3553 , 119 24/02/12 , 104.58 , 106.60 , 106.89 , 103.13 , 106.89 , 616 , 5 27/02/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07 , 21 , 1 29/02/12 , 110.07 , 109.78 , 110.07 , 108.33 , 110.07 , 808 , 18 01/03/12 , 109.78 , 110.07 , 110.07 , 109.78 , 110.07 , 9944 , 24 02/03/12 , 108.04 , 108.04 , 110.93 , 101.69 , 110.93 , 383 , 7 05/03/12 , 111.22 , 107.18 , 111.22 , 101.98 , 101.98 , 870 , 4 07/03/12 , 109.20 , 108.62 , 111.22 , 103.13 , 103.13 , 6210 , 69 08/03/12 , 113.82 , 113.53 , 117.29 , 111.22 , 111.22 , 37111 , 20 09/03/12 , 114.69 , 114.69 , 114.98 , 114.69 , 114.98 , 874 , 15 12/03/12 , 114.98 , 112.67 , 117.29 , 110.07 , 110.07 , 192 , 7 13/03/12 , 114.98 , 114.98 , 114.98 , 114.98 , 114.98 , 42 , 2 14/03/12 , 114.98 , 114.98 , 114.98 , 114.98 , 114.98 , 1512 , 5 15/03/12 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00 , 21 , 1 16/03/12 , 114.98 , 116.13 , 118.15 , 113.53 , 117.00 , 3766 , 13 19/03/12 , 114.98 , 114.98 , 114.98 , 114.98 , 114.98 , 234 , 1 20/03/12 , 115.27 , 113.53 , 118.15 , 110.64 , 118.15 , 3667 , 13 21/03/12 , 114.98 , 113.82 , 116.42 , 112.38 , 112.38 , 448 , 3 22/03/12 , 110.07 , 110.64 , 112.38 , 110.07 , 112.38 , 917 , 7 23/03/12 , 106.60 , 105.73 , 110.93 , 104.58 , 110.64 , 248519 , 84 26/03/12 , 108.04 , 107.75 , 108.04 , 105.73 , 105.73 , 1620 , 13 27/03/12 , 108.04 , 107.75 , 108.04 , 105.73 , 105.73 , 725 , 9 28/03/12 , 108.04 , 105.73 , 108.91 , 105.73 , 105.73 , 46242 , 16 29/03/12 , 110.07 , 106.02 , 110.07 , 105.73 , 105.73 , 701 , 3 30/03/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07 , 341 , 1 02/04/12 , 110.64 , 110.35 , 112.38 , 108.04 , 109.78 , 789 , 8 03/04/12 , 112.38 , 110.93 , 112.38 , 108.33 , 108.33 , 128 , 6 04/04/12 , 114.98 , 113.53 , 114.98 , 112.38 , 113.24 , 64 , 3 05/04/12 , 112.67 , 112.38 , 118.15 , 112.38 , 112.38 , 1325 , 5 09/04/12 , 108.04 , 107.75 , 112.38 , 103.13 , 103.13 , 1212 , 12 11/04/12 , 110.07 , 108.04 , 110.07 , 108.04 , 108.04 , 681 , 2 12/04/12 , 112.95 , 113.82 , 114.98 , 112.95 , 114.98 , 42 , 2 13/04/12 , 112.67 , 112.95 , 117.87 , 112.67 , 113.82 , 459 , 6 17/04/12 , 117.87 , 112.95 , 118.15 , 112.67 , 118.15 , 2115 , 6 18/04/12 , 117.58 , 117.87 , 117.87 , 117.58 , 117.87 , 39 , 2 19/04/12 , 121.62 , 120.18 , 121.62 , 117.87 , 117.87 , 35208 , 9 20/04/12 , 123.07 , 123.93 , 124.51 , 123.07 , 123.93 , 259 , 4 23/04/12 , 125.38 , 124.22 , 130.58 , 123.07 , 125.38 , 797 , 8 24/04/12 , 130.29 , 125.95 , 130.29 , 125.38 , 125.38 , 358 , 3 26/04/12 , 133.18 , 130.00 , 135.49 , 125.67 , 130.00 , 1235 , 9 27/04/12 , 130.58 , 130.00 , 133.18 , 125.95 , 125.95 , 79 , 4 30/04/12 , 135.49 , 135.49 , 137.80 , 133.18 , 135.20 , 438 , 10 03/05/12 , 135.49 , 135.78 , 137.80 , 135.49 , 137.80 , 20994 , 12 04/05/12 , 135.49 , 135.49 , 137.80 , 131.73 , 137.80 , 278 , 6 07/05/12 , 135.49 , 135.78 , 137.22 , 135.20 , 135.49 , 477 , 10 08/05/12 , 135.49 , 137.80 , 140.11 , 135.49 , 140.11 , 39 , 2 10/05/12 , 136.35 , 136.35 , 136.35 , 136.35 , 136.35 , 19 , 1 15/05/12 , 134.62 , 130.58 , 136.35 , 125.95 , 136.35 , 8601 , 5 16/05/12 , 135.49 , 135.49 , 135.49 , 135.49 , 135.49 , 159 , 4 17/05/12 , 135.20 , 135.20 , 135.20 , 135.20 , 135.20 , 79 , 2 18/05/12 , 135.49 , 131.15 , 135.49 , 125.95 , 125.95 , 199 , 7 21/05/12 , 133.18 , 133.18 , 133.18 , 133.18 , 133.18 , 19 , 1 22/05/12 , 132.89 , 132.89 , 132.89 , 132.89 , 132.89 , 6199 , 1 23/05/12 , 133.18 , 134.04 , 135.49 , 133.18 , 135.49 , 59 , 3 24/05/12 , 135.49 , 135.49 , 135.49 , 135.49 , 135.49 , 19 , 1 25/05/12 , 133.18 , 134.91 , 135.49 , 133.18 , 135.49 , 834 , 4 28/05/12 , 133.18 , 133.18 , 135.49 , 132.89 , 132.89 , 2407 , 5 29/05/12 , 133.18 , 133.47 , 135.49 , 133.18 , 135.49 , 218 , 2 31/05/12 , 132.89 , 133.18 , 133.18 , 132.89 , 133.18 , 1114 , 2 01/06/12 , 127.69 , 131.73 , 133.18 , 125.38 , 133.18 , 3747 , 11 04/06/12 , 130.58 , 130.58 , 130.58 , 130.58 , 130.58 , 19 , 1 08/06/12 , 130.58 , 130.58 , 130.58 , 130.58 , 130.58 , 557 , 1 13/06/12 , 130.58 , 130.58 , 130.58 , 130.58 , 130.58 , 99 , 1 14/06/12 , 127.11 , 126.53 , 135.49 , 125.67 , 135.49 , 2175 , 11 15/06/12 , 127.69 , 127.40 , 130.58 , 124.51 , 130.58 , 99 , 5 18/06/12 , 125.38 , 125.67 , 127.98 , 125.38 , 127.98 , 518 , 6 19/06/12 , 121.33 , 122.20 , 130.58 , 121.33 , 130.58 , 2651 , 10 20/06/12 , 123.93 , 120.47 , 123.93 , 120.47 , 120.47 , 3667 , 5 21/06/12 , 115.55 , 116.71 , 120.47 , 115.55 , 120.47 , 417 , 12 26/06/12 , 112.67 , 115.27 , 117.00 , 112.67 , 117.00 , 258 , 4 27/06/12 , 112.67 , 111.51 , 117.29 , 111.51 , 111.51 , 12656 , 6 28/06/12 , 115.27 , 115.27 , 115.55 , 115.27 , 115.55 , 59 , 3 29/06/12 , 112.67 , 112.67 , 120.47 , 111.51 , 120.47 , 23435 , 21 02/07/12 , 112.67 , 112.95 , 115.55 , 112.67 , 115.55 , 638 , 10 03/07/12 , 112.67 , 113.24 , 115.55 , 110.35 , 115.55 , 339 , 9 04/07/12 , 115.55 , 115.55 , 115.55 , 115.55 , 115.55 , 59 , 3 05/07/12 , 112.67 , 112.67 , 115.55 , 112.67 , 115.55 , 1018 , 3 12/07/12 , 114.40 , 113.53 , 114.40 , 112.09 , 112.09 , 59 , 3 13/07/12 , 114.40 , 114.40 , 114.40 , 114.40 , 114.40 , 59 , 2 18/07/12 , 113.82 , 113.82 , 113.82 , 113.82 , 113.82 , 79 , 3 19/07/12 , 114.11 , 114.11 , 114.11 , 114.11 , 114.11 , 19 , 1 20/07/12 , 113.82 , 113.82 , 114.11 , 113.82 , 114.11 , 578 , 4 24/07/12 , 112.67 , 112.67 , 112.67 , 112.67 , 112.67 , 79 , 2 25/07/12 , 112.09 , 112.38 , 112.67 , 112.09 , 112.67 , 119 , 3 26/07/12 , 110.07 , 108.04 , 111.80 , 107.18 , 110.35 , 21252 , 17 27/07/12 , 108.04 , 109.20 , 112.67 , 108.04 , 112.67 , 279 , 11 30/07/12 , 108.04 , 110.64 , 112.67 , 108.04 , 112.67 , 4246 , 8 31/07/12 , 108.04 , 108.04 , 108.04 , 108.04 , 108.04 , 2407 , 8 01/08/12 , 110.64 , 110.64 , 110.64 , 110.64 , 110.64 , 19 , 1 03/08/12 , 110.07 , 109.49 , 112.67 , 105.73 , 112.67 , 318 , 15 06/08/12 , 112.67 , 112.67 , 112.67 , 112.67 , 112.67 , 19 , 1 07/08/12 , 110.07 , 108.62 , 110.07 , 108.04 , 108.04 , 399 , 11 08/08/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07 , 19 , 1 23/08/12 , 108.04 , 107.18 , 108.04 , 104.87 , 104.87 , 59 , 3 24/08/12 , 102.84 , 102.27 , 102.84 , 100.24 , 100.24 , 338 , 9 27/08/12 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24 , 139 , 3 29/08/12 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24 , 498 , 1 30/08/12 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24 , 478 , 1 31/08/12 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24 , 1316 , 2 03/09/12 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24 , 638 , 4 04/09/12 , 100.24 , 101.69 , 109.78 , 100.24 , 109.78 , 838 , 6 05/09/12 , 102.27 , 102.27 , 102.84 , 102.27 , 102.84 , 498 , 2 06/09/12 , 102.84 , 102.55 , 105.44 , 100.24 , 101.40 , 677 , 6 10/09/12 , 102.84 , 102.84 , 102.84 , 102.84 , 102.84 , 518 , 1 19/09/12 , 102.84 , 101.11 , 102.84 , 100.24 , 100.24 , 59 , 3 20/09/12 , 105.44 , 105.44 , 105.44 , 105.44 , 105.44 , 179 , 1 21/09/12 , 99.95 , 99.95 , 100.24 , 99.95 , 100.24 , 3396 , 6 24/09/12 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24 , 1476 , 3 25/09/12 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24 , 518 , 1 26/09/12 , 99.95 , 100.53 , 107.75 , 99.95 , 107.75 , 498 , 2 27/09/12 , 100.24 , 100.82 , 109.78 , 100.24 , 109.78 , 637 , 7 28/09/12 , 99.95 , 97.35 , 101.11 , 95.62 , 95.62 , 1356 , 4 01/10/12 , 99.95 , 99.95 , 99.95 , 99.95 , 99.95 , 499 , 1 02/10/12 , 104.29 , 104.87 , 109.20 , 104.29 , 109.20 , 777 , 7 03/10/12 , 110.07 , 109.49 , 110.07 , 101.98 , 108.33 , 717 , 5 05/10/12 , 115.55 , 115.55 , 115.55 , 115.55 , 115.55 , 3304 , 3 08/10/12 , 114.11 , 115.27 , 117.87 , 112.67 , 117.87 , 99 , 5 09/10/12 , 112.67 , 112.67 , 115.55 , 110.07 , 110.07 , 658 , 8 10/10/12 , 110.07 , 110.93 , 112.67 , 107.75 , 110.35 , 139 , 6 15/10/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07 , 219 , 2 16/10/12 , 108.91 , 110.64 , 112.67 , 108.91 , 112.67 , 139 , 7 17/10/12 , 115.27 , 108.62 , 115.27 , 102.27 , 102.27 , 99 , 5 18/10/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07 , 19 , 1 22/10/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07 , 3257 , 4 23/10/12 , 110.07 , 110.35 , 117.00 , 110.07 , 114.40 , 4886 , 8 24/10/12 , 112.67 , 110.07 , 112.67 , 108.91 , 112.09 , 19860 , 17 25/10/12 , 125.38 , 118.15 , 125.38 , 108.91 , 117.29 , 12149 , 23 01/11/12 , 127.69 , 124.51 , 127.69 , 120.47 , 120.47 , 59 , 3 05/11/12 , 117.87 , 117.87 , 117.87 , 117.87 , 117.87 , 1993 , 15 06/11/12 , 120.47 , 119.02 , 123.07 , 117.87 , 117.87 , 538 , 5 08/11/12 , 120.47 , 120.47 , 120.47 , 120.47 , 120.47 , 458 , 4 13/11/12 , 112.67 , 113.53 , 117.87 , 112.67 , 115.55 , 2273 , 27 14/11/12 , 120.18 , 116.42 , 120.18 , 110.35 , 110.35 , 278 , 11 16/11/12 , 115.55 , 114.69 , 115.84 , 112.67 , 113.24 , 139 , 7 21/11/12 , 118.44 , 115.55 , 120.47 , 115.55 , 120.47 , 11086 , 4 22/11/12 , 118.44 , 118.44 , 118.44 , 118.44 , 118.44 , 19 , 1 23/11/12 , 120.47 , 120.47 , 120.47 , 120.47 , 120.47 , 39 , 2 30/11/12 , 126.24 , 125.38 , 126.24 , 123.07 , 123.07 , 59 , 3 03/12/12 , 117.87 , 118.44 , 125.38 , 115.84 , 117.87 , 139 , 6 04/12/12 , 117.87 , 114.98 , 117.87 , 110.35 , 117.87 , 199 , 6 07/12/12 , 115.55 , 117.87 , 120.18 , 115.55 , 120.18 , 39 , 2 10/12/12 , 117.29 , 117.00 , 117.87 , 115.55 , 117.87 , 298 , 12 13/12/12 , 119.31 , 119.89 , 120.18 , 119.31 , 120.18 , 39 , 2 18/12/12 , 125.38 , 122.78 , 125.38 , 120.18 , 120.18 , 179 , 5 21/12/12 , 127.69 , 127.69 , 127.69 , 127.69 , 127.69 , 4253 , 4 26/12/12 , 132.60 , 133.47 , 135.49 , 132.60 , 135.49 , 59 , 3 28/12/12 , 125.38 , 125.38 , 125.38 , 125.38 , 125.38 , 498 , 6 02/01/13 , 132.60 , 129.13 , 132.60 , 127.69 , 127.69 , 139 , 3 07/01/13 , 130.58 , 131.73 , 134.62 , 130.58 , 134.62 , 299 , 4 08/01/13 , 128.27 , 127.11 , 128.55 , 125.38 , 128.55 , 159 , 3 09/01/13 , 131.44 , 131.73 , 135.49 , 130.58 , 135.49 , 119 , 6 10/01/13 , 135.49 , 136.07 , 140.11 , 135.49 , 140.11 , 179 , 6 11/01/13 , 140.40 , 140.40 , 140.40 , 140.40 , 140.40 , 99 , 4 14/01/13 , 140.40 , 140.40 , 140.40 , 140.40 , 140.40 , 19 , 1 16/01/13 , 139.82 , 139.82 , 139.82 , 139.82 , 139.82 , 179 , 1 22/01/13 , 133.18 , 131.73 , 133.47 , 130.00 , 130.00 , 339 , 15 23/01/13 , 135.49 , 135.49 , 135.49 , 135.49 , 135.49 , 19 , 1 28/01/13 , 135.49 , 136.64 , 143.00 , 135.49 , 137.22 , 279 , 4 29/01/13 , 135.49 , 135.49 , 135.49 , 135.49 , 135.49 , 39 , 2 30/01/13 , 136.64 , 136.64 , 136.64 , 136.64 , 136.64 , 19 , 1 31/01/13 , 135.49 , 134.91 , 135.49 , 134.33 , 135.49 , 6702 , 15 01/02/13 , 140.40 , 140.40 , 140.40 , 140.40 , 140.40 , 319 , 2 05/02/13 , 141.55 , 141.84 , 142.42 , 141.27 , 142.42 , 79 , 3 06/02/13 , 140.98 , 140.98 , 140.98 , 140.98 , 140.98 , 199 , 1 07/02/13 , 145.60 , 145.60 , 145.60 , 145.60 , 145.60 , 39 , 2 15/02/13 , 140.40 , 140.11 , 140.40 , 140.11 , 140.11 , 219 , 2 18/02/13 , 140.40 , 140.40 , 140.40 , 140.40 , 140.40 , 14339 , 1 20/02/13 , 140.40 , 140.40 , 140.40 , 140.40 , 140.40 , 119 , 1 22/02/13 , 140.40 , 140.98 , 145.60 , 140.40 , 145.60 , 139 , 2 25/02/13 , 140.40 , 140.40 , 140.40 , 140.40 , 140.40 , 199 , 1 26/02/13 , 133.18 , 136.64 , 138.09 , 133.18 , 138.09 , 139 , 4 27/02/13 , 131.73 , 131.44 , 131.73 , 131.44 , 131.44 , 219 , 5 01/03/13 , 133.18 , 133.18 , 133.18 , 133.18 , 133.18 , 79 , 2 04/03/13 , 133.18 , 133.18 , 133.18 , 133.18 , 133.18 , 179 , 2 06/03/13 , 133.18 , 132.31 , 133.18 , 130.87 , 130.87 , 159 , 4 08/03/13 , 134.04 , 134.04 , 134.04 , 134.04 , 134.04 , 19 , 1 11/03/13 , 131.15 , 130.29 , 131.15 , 121.33 , 121.33 , 179 , 4 14/03/13 , 132.89 , 132.89 , 132.89 , 132.89 , 132.89 , 19 , 1 15/03/13 , 132.89 , 132.89 , 132.89 , 132.89 , 132.89 , 99 , 2 19/03/13 , 135.20 , 135.20 , 135.20 , 135.20 , 135.20 , 19 , 1 20/03/13 , 135.20 , 135.20 , 135.20 , 135.20 , 135.20 , 39 , 1 27/03/13 , 135.49 , 135.49 , 135.49 , 135.49 , 135.49 , 3346 , 4 28/03/13 , 132.31 , 132.60 , 135.49 , 130.58 , 135.49 , 398 , 13 01/04/13 , 132.02 , 131.15 , 132.02 , 130.58 , 130.58 , 39 , 2 02/04/13 , 134.04 , 134.04 , 134.04 , 133.47 , 133.47 , 99 , 3 03/04/13 , 132.60 , 129.71 , 132.60 , 125.95 , 129.42 , 279 , 4 04/04/13 , 134.04 , 134.04 , 134.04 , 134.04 , 134.04 , 19 , 1 05/04/13 , 134.04 , 134.04 , 134.04 , 134.04 , 134.04 , 11692 , 1 10/04/13 , 136.64 , 136.64 , 136.64 , 136.64 , 136.64 , 19 , 1 16/04/13 , 135.49 , 135.49 , 135.49 , 135.49 , 135.49 , 59 , 1 24/04/13 , 136.35 , 136.35 , 136.35 , 136.35 , 136.35 , 15160 , 2 26/04/13 , 133.47 , 133.47 , 133.47 , 133.47 , 133.47 , 19 , 1 29/04/13 , 135.49 , 135.20 , 135.49 , 134.62 , 134.62 , 39 , 2 30/04/13 , 136.93 , 136.93 , 139.53 , 136.93 , 139.53 , 81 , 10 02/05/13 , 139.53 , 139.53 , 139.53 , 139.53 , 139.53 , 38 , 2 06/05/13 , 139.53 , 141.27 , 145.02 , 139.53 , 142.42 , 65 , 8 09/05/13 , 135.49 , 134.62 , 135.49 , 133.47 , 133.47 , 7 , 2 10/05/13 , 132.02 , 131.73 , 132.31 , 131.15 , 131.15 , 11 , 3 13/05/13 , 132.02 , 134.91 , 136.93 , 132.02 , 136.93 , 7 , 2 14/05/13 , 130.00 , 130.87 , 132.89 , 130.00 , 131.73 , 100 , 10 15/05/13 , 130.00 , 130.00 , 130.29 , 130.00 , 130.00 , 61 , 7 17/05/13 , 130.00 , 130.29 , 130.29 , 130.00 , 130.29 , 15 , 3 20/05/13 , 129.71 , 130.00 , 130.58 , 129.42 , 130.58 , 278 , 27 21/05/13 , 126.82 , 127.11 , 127.98 , 126.82 , 127.11 , 568 , 7 22/05/13 , 123.07 , 125.38 , 128.27 , 123.07 , 124.22 , 92 , 7 23/05/13 , 127.69 , 126.24 , 127.98 , 123.07 , 125.09 , 158 , 7 24/05/13 , 132.60 , 127.69 , 132.60 , 126.82 , 126.82 , 42 , 5 27/05/13 , 129.13 , 129.13 , 129.13 , 129.13 , 129.13 , 38 , 1 28/05/13 , 122.20 , 125.95 , 129.42 , 122.20 , 129.42 , 104 , 6 29/05/13 , 123.07 , 123.35 , 123.93 , 123.07 , 123.93 , 15 , 2 31/05/13 , 126.53 , 126.53 , 126.53 , 126.53 , 126.53 , 7 , 1 03/06/13 , 126.53 , 127.69 , 129.42 , 126.53 , 128.55 , 375 , 32 04/06/13 , 124.22 , 127.40 , 129.42 , 121.04 , 124.51 , 92 , 19 05/06/13 , 122.78 , 123.07 , 124.22 , 120.75 , 124.22 , 150 , 10 06/06/13 , 117.87 , 116.42 , 119.02 , 106.89 , 116.71 , 154 , 15 07/06/13 , 116.42 , 119.60 , 121.62 , 108.62 , 120.47 , 123 , 17 10/06/13 , 113.82 , 111.51 , 126.53 , 105.73 , 115.84 , 386 , 21 11/06/13 , 115.27 , 114.69 , 115.55 , 110.64 , 110.64 , 34 , 8 12/06/13 , 111.22 , 111.22 , 112.38 , 111.22 , 112.38 , 212 , 2 13/06/13 , 129.42 , 120.75 , 129.42 , 112.95 , 112.95 , 968 , 8 14/06/13 , 116.71 , 116.42 , 116.71 , 115.84 , 115.84 , 782 , 15 17/06/13 , 116.71 , 120.18 , 121.62 , 116.71 , 121.62 , 335 , 8 18/06/13 , 129.13 , 114.69 , 129.13 , 114.40 , 114.40 , 363 , 3 19/06/13 , 142.42 , 130.00 , 142.42 , 129.42 , 129.42 , 84 , 4 20/06/13 , 134.91 , 134.91 , 134.91 , 134.91 , 134.91 , 192 , 3 21/06/13 , 136.64 , 136.64 , 136.64 , 136.64 , 136.64 , 15 , 2 24/06/13 , 136.64 , 136.64 , 136.64 , 134.91 , 134.91 , 1742 , 4 26/06/13 , 125.09 , 134.04 , 136.64 , 125.09 , 136.07 , 15 , 3 28/06/13 , 117.00 , 121.62 , 129.42 , 116.42 , 123.93 , 127 , 15 01/07/13 , 131.73 , 132.89 , 133.18 , 131.73 , 132.89 , 23 , 6 02/07/13 , 130.58 , 130.58 , 130.58 , 129.42 , 130.58 , 250 , 18 03/07/13 , 130.58 , 130.58 , 130.58 , 130.58 , 130.58 , 193 , 19 04/07/13 , 119.31 , 127.40 , 130.58 , 119.31 , 130.58 , 189 , 16 11/07/13 , 124.22 , 124.22 , 124.22 , 120.47 , 120.47 , 239 , 6 15/07/13 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00 , 3 , 1 16/07/13 , 115.55 , 115.55 , 115.55 , 115.27 , 115.27 , 54 , 6 17/07/13 , 116.71 , 116.71 , 116.71 , 116.71 , 116.71 , 134 , 6 19/07/13 , 115.55 , 115.55 , 115.55 , 115.27 , 115.55 , 328 , 9 22/07/13 , 115.27 , 115.27 , 115.27 , 115.27 , 115.27 , 138 , 1 23/07/13 , 115.27 , 121.33 , 139.53 , 115.27 , 139.53 , 15 , 4 24/07/13 , 102.55 , 102.84 , 103.71 , 100.82 , 100.82 , 158 , 21 25/07/13 , 102.27 , 103.13 , 103.42 , 102.27 , 103.42 , 123 , 4 26/07/13 , 100.82 , 100.82 , 101.11 , 100.82 , 101.11 , 34 , 7 29/07/13 , 94.47 , 96.20 , 98.51 , 93.31 , 98.51 , 107 , 12 31/07/13 , 95.04 , 102.27 , 103.42 , 95.04 , 100.24 , 38 , 6 01/08/13 , 116.71 , 104.00 , 116.71 , 103.13 , 103.42 , 139 , 15 05/08/13 , 109.20 , 110.93 , 113.82 , 109.20 , 113.82 , 30 , 4 06/08/13 , 99.09 , 103.13 , 107.75 , 99.09 , 107.75 , 23 , 4 08/08/13 , 107.75 , 104.87 , 108.62 , 101.69 , 101.69 , 38 , 4 12/08/13 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42 , 27 , 1 14/08/13 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42 , 27 , 1 15/08/13 , 116.71 , 116.71 , 116.71 , 116.71 , 116.71 , 154 , 9 16/08/13 , 116.71 , 116.42 , 116.71 , 113.82 , 116.71 , 239 , 13 19/08/13 , 101.11 , 104.00 , 114.40 , 101.11 , 114.40 , 108 , 8 20/08/13 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42 , 46 , 3 21/08/13 , 102.27 , 103.13 , 103.42 , 101.69 , 101.69 , 108 , 8 22/08/13 , 102.27 , 102.84 , 106.02 , 102.27 , 106.02 , 162 , 6 26/08/13 , 103.42 , 103.42 , 104.00 , 103.13 , 104.00 , 65 , 10 27/08/13 , 96.20 , 99.09 , 103.13 , 96.20 , 96.78 , 127 , 11 28/08/13 , 96.20 , 96.20 , 96.49 , 96.20 , 96.49 , 92 , 9 29/08/13 , 102.27 , 101.69 , 102.27 , 96.20 , 96.20 , 115 , 16 30/08/13 , 103.42 , 103.42 , 103.42 , 103.13 , 103.13 , 34 , 5 02/09/13 , 100.82 , 100.24 , 103.42 , 96.20 , 96.20 , 278 , 27 03/09/13 , 89.55 , 91.58 , 97.35 , 89.55 , 93.60 , 154 , 16 04/09/13 , 93.02 , 92.44 , 95.62 , 90.13 , 90.13 , 154 , 18 06/09/13 , 100.53 , 100.82 , 100.82 , 100.53 , 100.82 , 11 , 2 09/09/13 , 97.07 , 99.09 , 100.82 , 90.42 , 90.42 , 50 , 7 10/09/13 , 93.31 , 95.91 , 100.53 , 93.31 , 93.89 , 154 , 9 11/09/13 , 90.42 , 90.42 , 90.42 , 90.42 , 90.42 , 23 , 1 12/09/13 , 99.09 , 99.38 , 100.24 , 99.09 , 100.24 , 100 , 5 13/09/13 , 100.82 , 100.82 , 101.40 , 100.82 , 100.82 , 19 , 5 16/09/13 , 102.84 , 101.40 , 103.13 , 100.82 , 103.13 , 38 , 8 17/09/13 , 100.82 , 100.82 , 100.82 , 100.82 , 100.82 , 38 , 2 18/09/13 , 98.51 , 98.80 , 100.82 , 98.51 , 98.51 , 23 , 4 19/09/13 , 99.95 , 99.38 , 101.11 , 98.51 , 101.11 , 73 , 11 20/09/13 , 91.58 , 96.20 , 101.40 , 91.58 , 100.53 , 686 , 45 23/09/13 , 98.51 , 95.04 , 98.51 , 91.58 , 91.87 , 77 , 4 24/09/13 , 98.51 , 98.51 , 98.51 , 98.51 , 98.51 , 11 , 3 25/09/13 , 98.51 , 99.09 , 99.09 , 98.51 , 99.09 , 38 , 3 26/09/13 , 98.22 , 95.91 , 99.09 , 90.42 , 96.78 , 100 , 17 27/09/13 , 96.49 , 97.93 , 98.51 , 96.49 , 98.51 , 50 , 5 30/09/13 , 103.13 , 98.80 , 103.13 , 98.51 , 98.51 , 104 , 8 01/10/13 , 97.35 , 99.38 , 100.82 , 97.35 , 100.82 , 58 , 5 04/10/13 , 113.82 , 105.73 , 113.82 , 103.13 , 103.13 , 219 , 15 08/10/13 , 103.42 , 100.82 , 103.42 , 93.60 , 103.42 , 444 , 30 09/10/13 , 103.42 , 103.13 , 106.31 , 98.51 , 106.02 , 331 , 30 10/10/13 , 100.82 , 101.11 , 108.62 , 98.51 , 98.51 , 208 , 27 11/10/13 , 97.35 , 97.93 , 99.09 , 97.35 , 99.09 , 162 , 15 14/10/13 , 98.80 , 102.84 , 104.87 , 96.20 , 103.42 , 463 , 27 15/10/13 , 91.00 , 98.51 , 103.13 , 91.00 , 103.13 , 158 , 23 18/10/13 , 98.51 , 93.89 , 98.51 , 90.42 , 91.00 , 46 , 9 21/10/13 , 89.55 , 90.71 , 93.60 , 88.11 , 91.29 , 208 , 20 22/10/13 , 91.00 , 91.58 , 93.60 , 91.00 , 91.00 , 38 , 7 24/10/13 , 97.35 , 94.18 , 97.35 , 92.15 , 92.15 , 23 , 6 25/10/13 , 98.51 , 99.09 , 99.67 , 98.51 , 99.38 , 31 , 5 28/10/13 , 101.98 , 100.24 , 102.27 , 99.09 , 99.09 , 77 , 9 29/10/13 , 102.84 , 102.55 , 102.84 , 101.98 , 101.98 , 7 , 2 30/10/13 , 95.91 , 97.35 , 103.13 , 95.91 , 102.55 , 312 , 16 31/10/13 , 93.60 , 99.09 , 116.71 , 93.60 , 98.51 , 980 , 132 01/11/13 , 97.93 , 98.22 , 100.82 , 95.91 , 96.20 , 92 , 12 04/11/13 , 97.35 , 97.35 , 97.35 , 97.35 , 97.35 , 3 , 1 05/11/13 , 103.13 , 101.40 , 103.13 , 99.38 , 99.38 , 88 , 14 06/11/13 , 100.82 , 100.82 , 100.82 , 100.82 , 100.82 , 23 , 2 07/11/13 , 103.42 , 103.13 , 103.42 , 103.13 , 103.13 , 27 , 3 08/11/13 , 103.42 , 104.58 , 116.13 , 103.42 , 106.60 , 254 , 40 11/11/13 , 103.42 , 102.55 , 103.42 , 98.80 , 98.80 , 15 , 4 12/11/13 , 97.93 , 103.13 , 105.73 , 97.64 , 97.64 , 123 , 15 13/11/13 , 97.35 , 102.55 , 103.42 , 97.35 , 98.51 , 154 , 23 14/11/13 , 103.42 , 103.13 , 103.42 , 99.38 , 103.13 , 189 , 21 18/11/13 , 103.13 , 103.42 , 105.44 , 103.13 , 103.42 , 897 , 79 19/11/13 , 103.42 , 102.55 , 103.42 , 97.35 , 103.42 , 208 , 34 21/11/13 , 116.71 , 106.02 , 116.71 , 103.42 , 103.42 , 952 , 120 22/11/13 , 129.42 , 129.13 , 129.42 , 128.55 , 128.55 , 23 , 2 25/11/13 , 136.64 , 135.49 , 138.38 , 121.62 , 121.62 , 949 , 69 26/11/13 , 155.42 , 140.69 , 155.42 , 136.64 , 136.64 , 1202 , 246 27/11/13 , 152.82 , 156.00 , 160.62 , 152.53 , 154.27 , 939 , 40 29/11/13 , 155.42 , 156.29 , 160.33 , 152.82 , 160.33 , 104 , 12 02/12/13 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42 , 46 , 8 03/12/13 , 154.84 , 154.84 , 154.84 , 154.55 , 154.55 , 7 , 2 04/12/13 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42 , 73 , 10 09/12/13 , 154.27 , 154.27 , 154.27 , 154.27 , 154.27 , 77 , 1 11/12/13 , 154.55 , 154.55 , 154.55 , 154.55 , 154.55 , 7 , 1 12/12/13 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42 , 77 , 2 13/12/13 , 153.98 , 153.98 , 153.98 , 153.98 , 153.98 , 7 , 1 16/12/13 , 147.62 , 147.62 , 147.62 , 147.62 , 147.62 , 15 , 1 17/12/13 , 129.42 , 130.00 , 145.02 , 129.42 , 145.02 , 135 , 6 18/12/13 , 146.18 , 144.44 , 147.33 , 140.98 , 140.98 , 189 , 25 19/12/13 , 145.02 , 145.60 , 146.18 , 145.02 , 146.18 , 27 , 3 20/12/13 , 142.42 , 143.00 , 145.02 , 142.42 , 145.02 , 50 , 7 23/12/13 , 142.42 , 142.42 , 142.42 , 142.42 , 142.42 , 7 , 1 26/12/13 , 142.42 , 140.98 , 142.42 , 140.98 , 140.98 , 347 , 41 30/12/13 , 141.84 , 141.27 , 141.84 , 140.98 , 140.98 , 38 , 6 02/01/14 , 144.73 , 145.02 , 145.02 , 144.73 , 145.02 , 27 , 2 06/01/14 , 144.44 , 144.44 , 144.44 , 144.44 , 144.44 , 27 , 3 07/01/14 , 145.02 , 144.44 , 145.02 , 142.42 , 144.73 , 92 , 10 08/01/14 , 138.38 , 138.38 , 138.38 , 138.38 , 138.38 , 57 , 4 09/01/14 , 138.38 , 138.38 , 138.38 , 138.38 , 138.38 , 77 , 11 13/01/14 , 145.02 , 145.02 , 145.02 , 144.73 , 144.73 , 30 , 6 14/01/14 , 139.53 , 139.53 , 139.53 , 139.53 , 139.53 , 19 , 4 15/01/14 , 145.02 , 145.02 , 145.02 , 144.73 , 145.02 , 177 , 24 21/01/14 , 130.58 , 146.18 , 152.82 , 130.58 , 152.82 , 84 , 6 22/01/14 , 155.13 , 147.91 , 155.13 , 145.31 , 154.55 , 173 , 26 27/01/14 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42 , 23 , 6 29/01/14 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42 , 65 , 7 30/01/14 , 155.42 , 159.47 , 160.62 , 155.42 , 160.33 , 23 , 6 31/01/14 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42 , 54 , 5 06/02/14 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42 , 19 , 1 10/02/14 , 155.71 , 159.47 , 162.93 , 155.71 , 162.93 , 7 , 2 11/02/14 , 149.93 , 156.00 , 160.62 , 143.87 , 143.87 , 135 , 16 13/02/14 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42 , 50 , 2 18/02/14 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42 , 57 , 8 19/02/14 , 149.93 , 147.04 , 160.62 , 139.53 , 149.93 , 444 , 57 20/02/14 , 149.93 , 149.93 , 149.93 , 149.93 , 149.93 , 11 , 1 21/02/14 , 158.31 , 156.29 , 158.31 , 151.09 , 155.42 , 34 , 4 24/02/14 , 138.67 , 144.44 , 147.33 , 138.67 , 146.47 , 92 , 19 25/02/14 , 149.93 , 146.18 , 149.93 , 143.00 , 143.00 , 34 , 7 26/02/14 , 155.42 , 155.42 , 160.62 , 147.62 , 147.62 , 108 , 10 27/02/14 , 130.00 , 141.55 , 147.62 , 130.00 , 147.62 , 23 , 3 28/02/14 , 152.82 , 151.38 , 152.82 , 149.93 , 149.93 , 15 , 3 05/03/14 , 145.31 , 145.60 , 146.18 , 145.02 , 146.18 , 15 , 4 06/03/14 , 160.33 , 151.09 , 160.33 , 145.02 , 154.84 , 363 , 21 07/03/14 , 149.93 , 153.40 , 155.71 , 149.93 , 155.71 , 23 , 4 10/03/14 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42 , 57 , 2 11/03/14 , 139.53 , 140.40 , 142.42 , 139.53 , 142.42 , 42 , 8 12/03/14 , 139.53 , 139.53 , 139.53 , 139.53 , 139.53 , 3 , 1 17/03/14 , 149.93 , 143.87 , 149.93 , 136.93 , 136.93 , 19 , 3 18/03/14 , 147.62 , 147.62 , 147.62 , 147.62 , 147.62 , 15 , 1 19/03/14 , 137.22 , 139.24 , 139.82 , 137.22 , 139.82 , 42 , 9 21/03/14 , 133.18 , 132.60 , 133.18 , 132.31 , 132.31 , 19 , 4 24/03/14 , 98.51 , 114.40 , 129.42 , 98.51 , 129.42 , 197 , 36 25/03/14 , 99.38 , 100.24 , 102.84 , 98.80 , 102.84 , 46 , 9 26/03/14 , 103.42 , 103.42 , 108.33 , 100.82 , 108.33 , 65 , 12 31/03/14 , 93.31 , 93.89 , 93.89 , 93.31 , 93.89 , 26 , 4 02/04/14 , 102.27 , 102.27 , 102.27 , 102.27 , 102.27 , 15 , 2 03/04/14 , 106.31 , 105.73 , 106.31 , 104.87 , 106.02 , 42 , 8 07/04/14 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42 , 3 , 1 28/04/14 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42 , 3 , 1 14/05/14 , 112.38 , 107.75 , 112.38 , 105.15 , 105.15 , 11 , 3 16/05/14 , 132.02 , 132.02 , 132.02 , 132.02 , 132.02 , 3 , 1 21/05/14 , 126.82 , 123.64 , 126.82 , 121.33 , 122.78 , 26 , 7 22/05/14 , 142.71 , 140.69 , 142.71 , 125.95 , 125.95 , 34 , 4 27/05/14 , 112.67 , 116.13 , 116.42 , 112.67 , 116.42 , 173 , 14 29/05/14 , 130.29 , 127.40 , 130.29 , 124.80 , 124.80 , 11 , 3 30/05/14 , 113.53 , 121.62 , 129.71 , 113.53 , 129.71 , 7 , 2 02/06/14 , 96.49 , 102.55 , 108.33 , 96.49 , 108.33 , 75 , 4 03/06/14 , 98.22 , 98.22 , 98.22 , 98.22 , 98.22 , 3 , 1 05/06/14 , 92.44 , 92.44 , 92.44 , 92.44 , 92.44 , 3 , 1 06/06/14 , 92.44 , 92.44 , 92.44 , 92.44 , 92.44 , 7 , 2 09/06/14 , 99.95 , 99.95 , 99.95 , 99.95 , 99.95 , 3 , 1 10/06/14 , 103.13 , 103.13 , 103.13 , 103.13 , 103.13 , 3 , 1 13/06/14 , 111.51 , 107.47 , 111.51 , 105.73 , 105.73 , 26 , 4 20/06/14 , 117.58 , 116.42 , 117.58 , 114.69 , 114.69 , 7 , 2 23/06/14 , 135.20 , 122.20 , 135.20 , 114.98 , 114.98 , 26 , 7 03/07/14 , 113.82 , 121.33 , 139.82 , 113.82 , 134.91 , 279 , 24 07/07/14 , 114.11 , 114.11 , 114.11 , 114.11 , 114.11 , 3 , 1 10/07/14 , 121.33 , 121.33 , 121.33 , 121.33 , 121.33 , 3 , 1 14/07/14 , 118.73 , 118.73 , 118.73 , 118.73 , 118.73 , 3 , 1 15/07/14 , 118.73 , 118.73 , 118.73 , 118.73 , 118.73 , 7 , 2 17/07/14 , 126.82 , 126.24 , 126.82 , 124.22 , 124.22 , 37 , 7 21/07/14 , 132.02 , 132.02 , 132.02 , 131.73 , 132.02 , 68 , 13 22/07/14 , 134.91 , 134.91 , 134.91 , 134.91 , 134.91 , 68 , 7 23/07/14 , 132.02 , 132.02 , 132.02 , 132.02 , 132.02 , 37 , 4 24/07/14 , 132.02 , 132.02 , 132.02 , 132.02 , 132.02 , 231 , 4 30/07/14 , 132.02 , 132.02 , 132.02 , 132.02 , 132.02 , 3 , 1 05/08/14 , 132.02 , 132.02 , 132.02 , 132.02 , 132.02 , 3 , 1 07/08/14 , 106.02 , 106.02 , 106.02 , 106.02 , 106.02 , 3 , 1 03/09/14 , 118.73 , 118.73 , 118.73 , 118.73 , 118.73 , 22 , 4 05/09/14 , 97.93 , 97.93 , 97.93 , 97.93 , 97.93 , 37 , 5 08/09/14 , 118.73 , 116.71 , 118.73 , 115.84 , 115.84 , 30 , 6 19/09/14 , 121.33 , 121.33 , 121.33 , 121.33 , 121.33 , 3 , 1 25/09/14 , 118.73 , 109.78 , 118.73 , 105.73 , 105.73 , 37 , 8 07/10/14 , 105.44 , 105.44 , 105.44 , 105.44 , 105.44 , 3 , 1 11/03/15 , 84.07 , 83.49 , 84.07 , 80.89 , 80.89 , 24 , 5 27/03/15 , 84.07 , 84.07 , 84.07 , 84.07 , 84.07 , 3 , 1 10/04/15 , 70.20 , 70.20 , 70.20 , 70.20 , 70.20 , 3 , 1 13/04/15 , 70.20 , 70.20 , 70.20 , 70.20 , 70.20 , 14 , 3 14/04/15 , 70.20 , 70.20 , 70.20 , 70.20 , 70.20 , 10 , 2 17/04/15 , 70.20 , 64.42 , 70.20 , 58.93 , 58.93 , 7 , 2 27/04/15 , 75.40 , 74.24 , 75.40 , 72.80 , 72.80 , 7 , 2 12/05/15 , 80.02 , 80.02 , 80.02 , 80.02 , 80.02 , 6 , 2 28/05/15 , 80.02 , 80.02 , 80.02 , 80.02 , 80.02 , 3 , 1 11/06/15 , 62.11 , 62.11 , 62.11 , 62.11 , 62.11 , 3 , 1 18/06/15 , 52.29 , 52.29 , 52.29 , 52.29 , 52.29 , 10 , 2 19/06/15 , 47.67 , 47.67 , 47.67 , 47.67 , 47.67 , 44 , 6 23/06/15 , 45.93 , 45.93 , 45.93 , 45.93 , 45.93 , 3 , 1 30/06/15 , 37.56 , 37.56 , 37.56 , 37.56 , 37.56 , 31 , 4 02/07/15 , 37.84 , 37.84 , 38.42 , 37.84 , 38.42 , 90 , 2 15/07/15 , 32.07 , 32.07 , 32.07 , 32.07 , 32.07 , 3 , 1 17/07/15 , 38.71 , 38.71 , 38.71 , 38.71 , 38.71 , 3 , 1 20/07/15 , 36.69 , 34.96 , 36.69 , 32.07 , 32.07 , 10 , 3 21/07/15 , 32.36 , 32.93 , 39.87 , 32.36 , 39.87 , 41 , 3 22/07/15 , 31.78 , 31.78 , 31.78 , 31.78 , 31.78 , 6 , 2 23/07/15 , 28.89 , 28.89 , 28.89 , 28.89 , 28.89 , 848 , 9 24/07/15 , 33.22 , 33.51 , 33.51 , 33.22 , 33.51 , 6 , 2 28/07/15 , 29.18 , 29.18 , 29.18 , 29.18 , 29.18 , 3 , 1 17/08/15 , 29.18 , 29.18 , 29.18 , 29.18 , 29.18 , 69 , 5 20/08/15 , 22.53 , 22.82 , 28.31 , 22.53 , 28.31 , 155 , 6 21/08/15 , 22.53 , 22.53 , 22.53 , 22.53 , 22.53 , 6 , 1 25/08/15 , 17.62 , 17.62 , 17.62 , 17.62 , 17.62 , 6 , 2 27/08/15 , 17.33 , 17.33 , 17.62 , 17.33 , 17.62 , 34 , 2 18/09/15 , 22.24 , 22.24 , 22.53 , 22.24 , 22.53 , 10 , 3 22/09/15 , 22.24 , 22.24 , 22.24 , 22.24 , 22.24 , 3 , 1 21/10/15 , 22.24 , 22.24 , 22.24 , 22.24 , 22.24 , 10 , 3 22/10/15 , 19.64 , 19.93 , 19.93 , 19.64 , 19.93 , 41 , 4 23/10/15 , 16.76 , 16.76 , 16.76 , 16.76 , 16.76 , 27 , 3 28/10/15 , 18.20 , 18.20 , 18.20 , 17.91 , 18.20 , 65 , 5 29/10/15 , 15.02 , 16.18 , 18.20 , 15.02 , 18.20 , 103 , 2 30/10/15 , 14.44 , 14.44 , 14.44 , 14.44 , 14.44 , 13 , 1 04/11/15 , 12.71 , 13.29 , 13.29 , 12.71 , 13.29 , 93 , 5 05/11/15 , 8.38 , 8.38 , 8.67 , 7.51 , 7.80 , 38 , 8 06/11/15 , 8.96 , 8.67 , 8.96 , 8.09 , 8.09 , 72 , 8 09/11/15 , 7.80 , 8.09 , 8.09 , 7.80 , 8.09 , 44 , 4 10/11/15 , 7.80 , 7.80 , 8.09 , 7.80 , 7.80 , 155 , 4 11/11/15 , 8.67 , 8.67 , 10.11 , 8.67 , 8.67 , 179 , 6 12/11/15 , 7.80 , 7.80 , 8.67 , 7.80 , 8.67 , 124 , 9 13/11/15 , 6.07 , 6.64 , 7.22 , 6.07 , 7.22 , 1531 , 15 16/11/15 , 6.07 , 6.07 , 6.07 , 6.07 , 6.07 , 432 , 7 17/11/15 , 5.78 , 6.07 , 6.07 , 5.78 , 6.07 , 183 , 6 18/11/15 , 4.62 , 4.62 , 5.49 , 4.62 , 5.49 , 512 , 9 19/11/15 , 4.62 , 4.62 , 4.91 , 4.33 , 4.91 , 1025 , 18 23/11/15 , 4.33 , 4.33 , 4.33 , 4.33 , 4.33 , 204 , 1 24/11/15 , 4.62 , 3.76 , 4.62 , 3.47 , 4.33 , 1382 , 44 25/11/15 , 7.22 , 6.36 , 7.22 , 4.04 , 4.33 , 7118 , 110 26/11/15 , 7.22 , 7.80 , 9.82 , 7.22 , 8.09 , 5898 , 105 27/11/15 , 6.36 , 6.36 , 8.09 , 5.78 , 8.09 , 5711 , 84 30/11/15 , 4.91 , 5.78 , 6.64 , 4.91 , 6.07 , 5685 , 59 01/12/15 , 4.91 , 5.20 , 6.07 , 4.91 , 5.49 , 1349 , 31 02/12/15 , 4.62 , 4.91 , 6.07 , 4.62 , 6.07 , 1405 , 45 03/12/15 , 4.62 , 4.62 , 4.91 , 4.33 , 4.62 , 3830 , 89 04/12/15 , 3.76 , 4.33 , 4.62 , 3.76 , 4.62 , 5799 , 62 07/12/15 , 4.33 , 4.33 , 5.20 , 4.04 , 4.04 , 2632 , 40 08/12/15 , 4.04 , 4.33 , 4.62 , 4.04 , 4.33 , 3336 , 29 09/12/15 , 4.04 , 4.33 , 4.62 , 4.04 , 4.04 , 4219 , 29 10/12/15 , 4.33 , 4.04 , 4.33 , 4.04 , 4.04 , 880 , 9 11/12/15 , 4.33 , 4.04 , 4.33 , 3.76 , 4.04 , 602 , 10 14/12/15 , 4.04 , 4.04 , 4.33 , 4.04 , 4.33 , 291 , 7 15/12/15 , 4.04 , 4.04 , 4.04 , 3.76 , 4.04 , 419 , 6 16/12/15 , 4.04 , 3.76 , 4.04 , 3.76 , 4.04 , 1507 , 5 17/12/15 , 4.04 , 4.04 , 4.04 , 3.76 , 4.04 , 450 , 5 18/12/15 , 3.47 , 3.47 , 4.33 , 3.47 , 3.76 , 3340 , 27 21/12/15 , 3.47 , 3.47 , 4.04 , 3.47 , 4.04 , 1082 , 10 22/12/15 , 3.76 , 3.47 , 3.76 , 3.47 , 3.76 , 574 , 6 23/12/15 , 3.47 , 3.47 , 3.76 , 3.47 , 3.76 , 2116 , 19 28/12/15 , 3.76 , 3.76 , 3.76 , 3.76 , 3.76 , 1037 , 6 29/12/15 , 3.76 , 3.76 , 4.04 , 3.76 , 4.04 , 404 , 5 30/12/15 , 3.47 , 3.47 , 4.04 , 3.47 , 4.04 , 1137 , 10 04/01/16 , 3.18 , 3.18 , 3.76 , 2.89 , 3.47 , 8706 , 64 05/01/16 , 2.89 , 2.89 , 3.47 , 2.89 , 3.18 , 4408 , 43 06/01/16 , 3.18 , 2.89 , 3.18 , 2.60 , 2.89 , 2352 , 19 07/01/16 , 2.89 , 2.89 , 2.89 , 2.60 , 2.60 , 3844 , 15 08/01/16 , 2.89 , 2.89 , 3.18 , 2.60 , 3.18 , 301 , 10 11/01/16 , 2.89 , 2.89 , 3.47 , 2.60 , 3.18 , 5567 , 82 12/01/16 , 2.60 , 2.60 , 2.60 , 2.31 , 2.60 , 6625 , 36 13/01/16 , 2.31 , 2.31 , 2.60 , 2.31 , 2.31 , 488 , 7 14/01/16 , 2.02 , 2.02 , 2.31 , 2.02 , 2.31 , 4224 , 26 15/01/16 , 1.73 , 2.02 , 2.02 , 1.73 , 2.02 , 10208 , 23 18/01/16 , 2.31 , 2.31 , 2.60 , 1.73 , 2.02 , 19556 , 70 19/01/16 , 2.02 , 2.31 , 2.60 , 2.02 , 2.31 , 34199 , 94 20/01/16 , 2.02 , 2.02 , 2.31 , 1.73 , 2.02 , 11019 , 142 21/01/16 , 2.02 , 2.02 , 2.02 , 1.73 , 2.02 , 4297 , 18 22/01/16 , 2.31 , 2.31 , 2.60 , 2.02 , 2.02 , 26285 , 85 26/01/16 , 2.31 , 2.60 , 2.89 , 2.31 , 2.60 , 31520 , 90 27/01/16 , 2.60 , 2.60 , 2.89 , 2.31 , 2.60 , 9553 , 50 28/01/16 , 2.89 , 2.60 , 2.89 , 2.60 , 2.89 , 1356 , 16 29/01/16 , 3.76 , 3.18 , 4.04 , 2.89 , 2.89 , 23359 , 77 01/02/16 , 4.33 , 4.62 , 6.07 , 3.47 , 3.47 , 53108 , 300 02/02/16 , 3.76 , 4.33 , 5.20 , 3.76 , 4.91 , 44203 , 178 03/02/16 , 4.04 , 3.76 , 4.33 , 3.18 , 4.04 , 27548 , 144 04/02/16 , 4.33 , 4.33 , 4.91 , 4.04 , 4.91 , 26165 , 142 05/02/16 , 4.33 , 4.04 , 4.33 , 3.76 , 4.04 , 13868 , 73 10/02/16 , 3.18 , 3.47 , 4.04 , 3.18 , 4.04 , 16599 , 117 11/02/16 , 3.18 , 3.47 , 3.76 , 3.18 , 3.47 , 43113 , 105 12/02/16 , 3.47 , 3.47 , 3.76 , 3.18 , 3.47 , 9361 , 60 15/02/16 , 2.89 , 3.18 , 3.47 , 2.89 , 3.18 , 13255 , 73 16/02/16 , 2.89 , 2.89 , 3.18 , 2.89 , 2.89 , 9570 , 68 17/02/16 , 2.89 , 2.89 , 3.18 , 2.60 , 2.89 , 9965 , 40 18/02/16 , 2.89 , 3.18 , 3.47 , 2.60 , 2.60 , 13680 , 73 19/02/16 , 2.60 , 2.89 , 3.18 , 2.60 , 3.18 , 67574 , 189 22/02/16 , 2.89 , 2.89 , 2.89 , 2.60 , 2.60 , 19685 , 69 23/02/16 , 2.89 , 2.89 , 3.18 , 2.89 , 3.18 , 38865 , 86 24/02/16 , 2.89 , 2.89 , 3.18 , 2.60 , 2.89 , 30868 , 112 25/02/16 , 2.60 , 2.89 , 3.18 , 2.60 , 2.89 , 14249 , 87 26/02/16 , 2.60 , 2.60 , 2.89 , 2.31 , 2.60 , 58004 , 104 29/02/16 , 2.89 , 2.60 , 2.89 , 2.60 , 2.60 , 38907 , 110 01/03/16 , 2.89 , 2.89 , 2.89 , 2.60 , 2.89 , 112975 , 199 02/03/16 , 3.47 , 3.18 , 4.04 , 2.60 , 2.89 , 156563 , 290 03/03/16 , 3.76 , 3.76 , 4.04 , 3.47 , 3.76 , 54582 , 164 04/03/16 , 3.47 , 3.47 , 4.04 , 2.89 , 3.76 , 111171 , 202 07/03/16 , 3.76 , 3.76 , 4.04 , 3.47 , 3.47 , 95705 , 204 08/03/16 , 4.04 , 4.33 , 4.62 , 4.04 , 4.04 , 107473 , 191 09/03/16 , 4.62 , 4.33 , 4.62 , 4.04 , 4.04 , 85794 , 191 10/03/16 , 4.33 , 4.62 , 5.20 , 4.04 , 4.91 , 76540 , 235 11/03/16 , 4.04 , 4.04 , 4.33 , 3.76 , 4.33 , 29143 , 66 14/03/16 , 4.62 , 4.33 , 4.62 , 4.04 , 4.62 , 60630 , 153 15/03/16 , 4.62 , 4.62 , 4.91 , 4.33 , 4.91 , 45419 , 130 16/03/16 , 4.62 , 4.62 , 4.91 , 4.33 , 4.62 , 65482 , 109 17/03/16 , 4.62 , 4.62 , 4.91 , 4.33 , 4.62 , 28488 , 78 18/03/16 , 4.33 , 4.62 , 4.91 , 4.33 , 4.62 , 16159 , 67 21/03/16 , 4.33 , 4.33 , 4.62 , 4.33 , 4.62 , 31091 , 78 22/03/16 , 4.33 , 4.33 , 4.33 , 4.04 , 4.33 , 22839 , 61 23/03/16 , 4.33 , 4.33 , 4.33 , 4.04 , 4.33 , 28212 , 62 24/03/16 , 3.76 , 4.04 , 4.33 , 3.76 , 4.04 , 73506 , 115 28/03/16 , 4.04 , 3.76 , 4.04 , 3.76 , 3.76 , 27604 , 63 29/03/16 , 4.33 , 4.04 , 4.33 , 3.76 , 3.76 , 66486 , 174 30/03/16 , 4.04 , 4.04 , 4.33 , 4.04 , 4.04 , 39442 , 93 31/03/16 , 4.04 , 4.04 , 4.33 , 3.76 , 4.04 , 44002 , 90 01/04/16 , 4.04 , 3.76 , 4.04 , 3.76 , 4.04 , 37171 , 67 04/04/16 , 3.76 , 3.76 , 4.04 , 3.76 , 4.04 , 30836 , 49 05/04/16 , 3.76 , 3.76 , 4.04 , 3.47 , 3.76 , 26916 , 40 06/04/16 , 3.76 , 3.76 , 4.04 , 3.47 , 3.76 , 18888 , 40 07/04/16 , 3.76 , 3.76 , 4.04 , 3.47 , 3.76 , 18649 , 39 08/04/16 , 4.04 , 3.76 , 4.04 , 3.76 , 3.76 , 16453 , 46 11/04/16 , 4.04 , 3.76 , 4.04 , 3.76 , 3.76 , 25121 , 52 12/04/16 , 3.76 , 3.76 , 4.04 , 3.47 , 3.76 , 37385 , 170 13/04/16 , 3.76 , 3.47 , 3.76 , 3.47 , 3.76 , 4014 , 21 14/04/16 , 3.76 , 3.47 , 3.76 , 3.47 , 3.47 , 2358 , 22 15/04/16 , 3.76 , 3.76 , 3.76 , 3.47 , 3.76 , 4377 , 28 18/04/16 , 3.76 , 3.47 , 3.76 , 3.47 , 3.76 , 3804 , 17 19/04/16 , 4.04 , 3.76 , 4.04 , 3.47 , 3.76 , 11005 , 20 20/04/16 , 4.33 , 4.04 , 4.33 , 3.76 , 3.76 , 29781 , 65 22/04/16 , 3.86 , 3.75 , 4.19 , 3.47 , 4.04 , 233986 , 167 25/04/16 , 3.41 , 3.46 , 3.84 , 3.38 , 3.78 , 95483 , 113 26/04/16 , 3.96 , 3.86 , 4.19 , 3.47 , 3.55 , 144329 , 70 27/04/16 , 4.00 , 4.02 , 4.10 , 3.78 , 3.95 , 226113 , 168 28/04/16 , 3.90 , 3.97 , 4.04 , 3.90 , 3.99 , 76542 , 67 29/04/16 , 3.77 , 3.80 , 3.99 , 3.75 , 3.87 , 73653 , 67 02/05/16 , 3.67 , 3.70 , 3.76 , 3.63 , 3.76 , 24927 , 43 03/05/16 , 3.70 , 3.74 , 3.84 , 3.57 , 3.68 , 210544 , 134 04/05/16 , 3.69 , 3.67 , 3.72 , 3.61 , 3.68 , 34258 , 58 05/05/16 , 3.63 , 3.62 , 3.72 , 3.57 , 3.64 , 97609 , 100 06/05/16 , 3.59 , 3.62 , 3.67 , 3.59 , 3.63 , 39490 , 58 09/05/16 , 3.61 , 3.51 , 3.61 , 3.44 , 3.61 , 84807 , 109 10/05/16 , 3.44 , 3.54 , 3.79 , 3.44 , 3.59 , 237774 , 197 11/05/16 , 3.35 , 3.37 , 3.50 , 3.27 , 3.50 , 105874 , 83 12/05/16 , 3.43 , 3.43 , 3.52 , 3.35 , 3.35 , 176344 , 117 13/05/16 , 3.09 , 3.19 , 3.51 , 3.04 , 3.46 , 187746 , 238 16/05/16 , 3.26 , 3.11 , 3.31 , 2.95 , 3.11 , 186310 , 167 17/05/16 , 3.36 , 3.33 , 3.41 , 3.18 , 3.20 , 82060 , 100 18/05/16 , 3.29 , 3.29 , 3.44 , 3.18 , 3.39 , 37768 , 69 19/05/16 , 3.24 , 3.20 , 3.28 , 3.05 , 3.28 , 47350 , 67 20/05/16 , 3.20 , 3.22 , 3.32 , 3.18 , 3.28 , 13158 , 25 23/05/16 , 3.15 , 3.13 , 3.18 , 3.09 , 3.18 , 75429 , 98 24/05/16 , 3.17 , 3.17 , 3.20 , 3.12 , 3.18 , 55664 , 67 25/05/16 , 3.12 , 3.20 , 3.26 , 3.12 , 3.17 , 67051 , 136 27/05/16 , 3.13 , 3.16 , 3.20 , 3.12 , 3.12 , 25965 , 42 30/05/16 , 3.18 , 3.13 , 3.23 , 3.08 , 3.14 , 41597 , 53 31/05/16 , 3.28 , 3.25 , 3.29 , 3.18 , 3.18 , 59831 , 70 01/06/16 , 3.18 , 3.11 , 3.20 , 3.03 , 3.18 , 108839 , 148 02/06/16 , 3.12 , 3.09 , 3.19 , 3.00 , 3.18 , 38819 , 62 03/06/16 , 3.09 , 3.12 , 3.16 , 3.04 , 3.09 , 34929 , 72 06/06/16 , 3.08 , 3.07 , 3.13 , 3.03 , 3.09 , 38743 , 65 07/06/16 , 3.12 , 3.08 , 3.15 , 3.03 , 3.07 , 62644 , 90 08/06/16 , 3.09 , 3.10 , 3.13 , 3.07 , 3.12 , 49150 , 84 09/06/16 , 3.09 , 3.07 , 3.12 , 3.03 , 3.06 , 56785 , 104 10/06/16 , 3.05 , 3.45 , 3.83 , 3.05 , 3.76 , 523283 , 415 13/06/16 , 3.08 , 3.11 , 3.17 , 3.08 , 3.12 , 49083 , 60 14/06/16 , 3.11 , 3.15 , 3.41 , 3.06 , 3.21 , 140271 , 185 15/06/16 , 3.03 , 3.04 , 3.17 , 3.00 , 3.10 , 69276 , 99 16/06/16 , 3.05 , 3.04 , 3.12 , 3.00 , 3.03 , 53740 , 69 17/06/16 , 2.89 , 2.99 , 3.11 , 2.88 , 3.06 , 94062 , 114 20/06/16 , 2.74 , 2.75 , 2.89 , 2.55 , 2.89 , 263027 , 247 21/06/16 , 1.99 , 2.15 , 2.46 , 1.92 , 2.46 , 1141953 , 726 22/06/16 , 1.85 , 1.95 , 2.17 , 1.83 , 1.87 , 924906 , 480 23/06/16 , 1.94 , 1.94 , 1.99 , 1.88 , 1.94 , 319719 , 177 24/06/16 , 1.96 , 1.98 , 2.09 , 1.81 , 1.82 , 324290 , 194 27/06/16 , 2.01 , 2.01 , 2.04 , 1.97 , 1.99 , 181875 , 93 28/06/16 , 1.88 , 1.90 , 2.01 , 1.85 , 2.01 , 315147 , 204 29/06/16 , 1.91 , 1.93 , 1.96 , 1.91 , 1.95 , 55461 , 45 30/06/16 , 1.86 , 1.88 , 1.96 , 1.85 , 1.94 , 86915 , 62 01/07/16 , 1.92 , 1.96 , 2.01 , 1.88 , 1.89 , 111203 , 102 04/07/16 , 2.35 , 2.25 , 2.45 , 1.94 , 1.94 , 339386 , 295 05/07/16 , 2.30 , 2.34 , 2.48 , 2.24 , 2.31 , 214880 , 198 06/07/16 , 2.14 , 2.20 , 2.31 , 2.08 , 2.31 , 124507 , 133 07/07/16 , 2.15 , 2.24 , 2.31 , 2.12 , 2.16 , 142035 , 119 08/07/16 , 2.19 , 2.16 , 2.22 , 2.12 , 2.17 , 45078 , 48 11/07/16 , 2.25 , 2.25 , 2.31 , 2.22 , 2.22 , 92787 , 107 12/07/16 , 2.37 , 2.33 , 2.42 , 2.27 , 2.30 , 182301 , 102 13/07/16 , 2.27 , 2.33 , 2.38 , 2.27 , 2.36 , 26669 , 34 14/07/16 , 2.31 , 2.34 , 2.43 , 2.27 , 2.36 , 57185 , 68 15/07/16 , 2.35 , 2.31 , 2.38 , 2.26 , 2.32 , 69956 , 65 18/07/16 , 2.44 , 2.41 , 2.47 , 2.34 , 2.38 , 146552 , 111 19/07/16 , 3.11 , 2.94 , 3.18 , 2.72 , 2.76 , 523710 , 422 20/07/16 , 3.05 , 3.29 , 3.47 , 3.03 , 3.35 , 521378 , 392 21/07/16 , 2.91 , 3.00 , 3.22 , 2.89 , 3.07 , 166611 , 116 22/07/16 , 2.93 , 2.86 , 3.04 , 2.72 , 2.94 , 245520 , 205 25/07/16 , 2.84 , 2.95 , 3.03 , 2.84 , 2.94 , 67489 , 96 26/07/16 , 2.89 , 2.91 , 2.96 , 2.86 , 2.89 , 43991 , 66 27/07/16 , 2.95 , 2.86 , 2.95 , 2.74 , 2.93 , 125307 , 95 28/07/16 , 2.97 , 2.93 , 3.00 , 2.85 , 2.96 , 66792 , 95 29/07/16 , 2.83 , 2.90 , 2.96 , 2.83 , 2.96 , 67097 , 85 01/08/16 , 2.89 , 2.94 , 2.99 , 2.89 , 2.90 , 79482 , 74 02/08/16 , 3.73 , 3.41 , 3.87 , 2.83 , 2.86 , 767130 , 597 03/08/16 , 4.56 , 4.35 , 4.67 , 3.90 , 3.90 , 2284832 , 1734 04/08/16 , 4.34 , 4.85 , 5.14 , 4.34 , 4.74 , 1430944 , 1096 05/08/16 , 4.02 , 4.12 , 4.45 , 3.97 , 4.36 , 374760 , 336 08/08/16 , 3.61 , 3.74 , 4.02 , 3.55 , 4.02 , 600062 , 409 09/08/16 , 4.03 , 3.84 , 4.04 , 3.58 , 3.82 , 299371 , 257 10/08/16 , 4.54 , 4.37 , 4.56 , 4.12 , 4.22 , 457103 , 338 11/08/16 , 4.59 , 4.66 , 4.88 , 4.45 , 4.67 , 503975 , 340 12/08/16 , 3.81 , 3.95 , 4.33 , 3.70 , 3.76 , 667517 , 481 15/08/16 , 3.70 , 3.72 , 3.84 , 3.64 , 3.81 , 230426 , 193 16/08/16 , 3.79 , 3.69 , 3.79 , 3.61 , 3.70 , 253373 , 178 17/08/16 , 3.86 , 4.01 , 4.33 , 3.79 , 3.79 , 276215 , 307 18/08/16 , 3.76 , 3.80 , 3.96 , 3.73 , 3.87 , 93158 , 119 19/08/16 , 3.50 , 3.54 , 3.81 , 3.41 , 3.76 , 439836 , 324 22/08/16 , 3.29 , 3.43 , 3.61 , 3.24 , 3.52 , 123059 , 126 23/08/16 , 3.58 , 3.48 , 3.62 , 3.32 , 3.32 , 258181 , 226 24/08/16 , 3.66 , 3.66 , 3.69 , 3.57 , 3.69 , 259772 , 148 25/08/16 , 3.50 , 3.58 , 3.69 , 3.50 , 3.69 , 121229 , 74 26/08/16 , 3.50 , 3.50 , 3.59 , 3.46 , 3.52 , 56144 , 62 29/08/16 , 3.54 , 3.49 , 3.56 , 3.41 , 3.50 , 98301 , 84 30/08/16 , 3.47 , 3.48 , 3.62 , 3.41 , 3.56 , 48477 , 53 31/08/16 , 3.37 , 3.39 , 3.45 , 3.33 , 3.42 , 62921 , 52 01/09/16 , 3.18 , 3.26 , 3.39 , 3.18 , 3.37 , 67532 , 78 02/09/16 , 3.05 , 3.07 , 3.18 , 3.02 , 3.18 , 124188 , 157 05/09/16 , 2.92 , 2.95 , 3.05 , 2.89 , 3.05 , 147930 , 125 06/09/16 , 3.52 , 3.18 , 3.52 , 2.81 , 2.89 , 418241 , 319 08/09/16 , 3.30 , 3.41 , 3.61 , 3.21 , 3.52 , 304339 , 268 09/09/16 , 3.25 , 3.23 , 3.37 , 3.18 , 3.37 , 20093 , 29 12/09/16 , 3.68 , 3.72 , 4.00 , 3.44 , 3.44 , 532030 , 497 13/09/16 , 3.32 , 3.46 , 3.68 , 3.32 , 3.67 , 197869 , 159 14/09/16 , 3.32 , 3.39 , 3.52 , 3.29 , 3.47 , 95317 , 103 15/09/16 , 3.39 , 3.45 , 3.64 , 3.30 , 3.55 , 143399 , 150 16/09/16 , 3.24 , 3.28 , 3.43 , 3.24 , 3.39 , 51303 , 52 19/09/16 , 3.05 , 3.13 , 3.29 , 3.05 , 3.24 , 148782 , 173 20/09/16 , 3.18 , 3.10 , 3.18 , 2.98 , 3.05 , 180679 , 130 21/09/16 , 3.11 , 3.13 , 3.18 , 3.09 , 3.18 , 22531 , 28 22/09/16 , 3.07 , 3.08 , 3.13 , 3.04 , 3.13 , 55030 , 44 23/09/16 , 3.05 , 3.06 , 3.12 , 3.03 , 3.09 , 36684 , 41 26/09/16 , 2.95 , 2.98 , 3.12 , 2.95 , 3.11 , 34909 , 52 27/09/16 , 2.92 , 2.94 , 3.03 , 2.89 , 3.03 , 65853 , 67 28/09/16 , 2.96 , 2.96 , 3.02 , 2.95 , 2.99 , 80416 , 72 29/09/16 , 3.15 , 3.11 , 3.28 , 2.96 , 3.02 , 147733 , 174 30/09/16 , 3.05 , 3.09 , 3.20 , 3.03 , 3.20 , 54314 , 61 03/10/16 , 3.04 , 3.07 , 3.13 , 3.04 , 3.06 , 12107 , 13 04/10/16 , 2.98 , 3.02 , 3.13 , 2.98 , 3.03 , 33878 , 37 05/10/16 , 2.95 , 2.98 , 3.02 , 2.89 , 3.00 , 94704 , 70 06/10/16 , 2.99 , 2.99 , 3.03 , 2.93 , 3.00 , 53359 , 35 07/10/16 , 3.11 , 3.11 , 3.24 , 3.01 , 3.01 , 103102 , 120 10/10/16 , 3.07 , 3.12 , 3.26 , 3.07 , 3.13 , 24576 , 42 11/10/16 , 2.97 , 3.00 , 3.08 , 2.97 , 3.06 , 31140 , 43 13/10/16 , 3.06 , 3.00 , 3.06 , 2.96 , 2.97 , 63786 , 95 14/10/16 , 2.99 , 3.04 , 3.14 , 2.98 , 3.14 , 29760 , 41 17/10/16 , 2.92 , 2.94 , 3.00 , 2.89 , 2.99 , 177281 , 102 18/10/16 , 2.98 , 2.93 , 2.98 , 2.89 , 2.96 , 56756 , 74 19/10/16 , 3.00 , 2.97 , 3.00 , 2.91 , 2.91 , 59938 , 64 20/10/16 , 2.88 , 2.94 , 3.03 , 2.88 , 3.00 , 126384 , 120 21/10/16 , 2.93 , 2.93 , 2.96 , 2.91 , 2.92 , 13150 , 16 24/10/16 , 2.92 , 2.91 , 2.94 , 2.89 , 2.90 , 110735 , 98 25/10/16 , 3.36 , 3.18 , 3.42 , 2.96 , 2.96 , 443572 , 362 26/10/16 , 3.35 , 3.31 , 3.41 , 3.19 , 3.36 , 237716 , 203 27/10/16 , 3.13 , 3.26 , 3.38 , 3.13 , 3.27 , 129869 , 130 28/10/16 , 3.23 , 3.22 , 3.29 , 3.17 , 3.17 , 112336 , 94 31/10/16 , 3.15 , 3.20 , 3.29 , 3.15 , 3.24 , 58756 , 68 01/11/16 , 2.91 , 3.06 , 3.26 , 2.91 , 3.19 , 96555 , 122 03/11/16 , 2.96 , 2.98 , 3.04 , 2.92 , 2.95 , 86839 , 101 04/11/16 , 2.99 , 3.00 , 3.11 , 2.94 , 2.98 , 52693 , 74 07/11/16 , 3.16 , 3.18 , 3.26 , 3.05 , 3.06 , 62723 , 104 08/11/16 , 3.32 , 3.26 , 3.39 , 3.11 , 3.20 , 186665 , 180 09/11/16 , 3.23 , 3.23 , 3.31 , 3.13 , 3.17 , 49106 , 71 10/11/16 , 3.22 , 3.22 , 3.43 , 3.04 , 3.23 , 117040 , 142 11/11/16 , 2.86 , 3.28 , 3.50 , 2.86 , 3.41 , 406604 , 322 14/11/16 , 2.95 , 2.91 , 2.99 , 2.86 , 2.90 , 88588 , 74 16/11/16 , 2.71 , 2.82 , 3.02 , 2.65 , 3.02 , 161101 , 140 17/11/16 , 2.66 , 2.72 , 2.83 , 2.64 , 2.76 , 123852 , 95 18/11/16 , 2.69 , 2.69 , 2.77 , 2.68 , 2.68 , 44347 , 27 21/11/16 , 2.61 , 2.66 , 2.74 , 2.60 , 2.72 , 97879 , 108 22/11/16 , 2.51 , 2.57 , 2.64 , 2.48 , 2.57 , 106421 , 112 23/11/16 , 2.48 , 2.50 , 2.54 , 2.48 , 2.51 , 163689 , 100 24/11/16 , 2.52 , 2.59 , 2.70 , 2.48 , 2.49 , 103667 , 124 25/11/16 , 2.65 , 2.61 , 2.68 , 2.52 , 2.52 , 49419 , 74 28/11/16 , 2.52 , 2.60 , 2.70 , 2.52 , 2.68 , 32228 , 54 29/11/16 , 2.53 , 2.58 , 2.65 , 2.53 , 2.59 , 51918 , 78 30/11/16 , 2.53 , 2.57 , 2.63 , 2.53 , 2.60 , 17987 , 33 01/12/16 , 2.47 , 2.52 , 2.60 , 2.47 , 2.53 , 34989 , 39 02/12/16 , 2.42 , 2.46 , 2.54 , 2.41 , 2.54 , 40426 , 50 05/12/16 , 2.39 , 2.42 , 2.47 , 2.39 , 2.40 , 27669 , 27 06/12/16 , 2.36 , 2.39 , 2.44 , 2.36 , 2.44 , 64282 , 60 07/12/16 , 2.42 , 2.40 , 2.47 , 2.37 , 2.37 , 72712 , 63 08/12/16 , 2.43 , 2.50 , 2.60 , 2.40 , 2.43 , 77068 , 76 09/12/16 , 2.52 , 2.51 , 2.54 , 2.46 , 2.50 , 58856 , 74 12/12/16 , 2.52 , 2.52 , 2.57 , 2.46 , 2.54 , 62703 , 59 13/12/16 , 2.40 , 2.45 , 2.53 , 2.40 , 2.53 , 90922 , 69 14/12/16 , 2.40 , 2.42 , 2.45 , 2.38 , 2.43 , 19022 , 27 15/12/16 , 2.39 , 2.39 , 2.45 , 2.36 , 2.45 , 10393 , 18 16/12/16 , 2.31 , 2.29 , 2.39 , 2.22 , 2.39 , 116846 , 91 19/12/16 , 2.22 , 2.25 , 2.31 , 2.21 , 2.31 , 37738 , 36 20/12/16 , 2.17 , 2.23 , 2.31 , 2.17 , 2.22 , 68110 , 46 21/12/16 , 2.25 , 2.31 , 2.39 , 2.24 , 2.24 , 46753 , 62 22/12/16 , 2.48 , 2.45 , 2.50 , 2.34 , 2.34 , 88953 , 98 23/12/16 , 2.53 , 2.52 , 2.57 , 2.48 , 2.48 , 47460 , 46 26/12/16 , 2.50 , 2.51 , 2.53 , 2.46 , 2.53 , 22478 , 24 27/12/16 , 2.50 , 2.51 , 2.57 , 2.46 , 2.51 , 63776 , 48 28/12/16 , 2.74 , 2.64 , 2.74 , 2.51 , 2.51 , 234642 , 184 29/12/16 , 2.72 , 2.73 , 2.87 , 2.63 , 2.72 , 69650 , 79 02/01/17 , 2.89 , 2.89 , 2.95 , 2.73 , 2.77 , 85727 , 90 03/01/17 , 2.89 , 2.92 , 3.03 , 2.89 , 2.91 , 69661 , 52 04/01/17 , 2.90 , 2.92 , 2.95 , 2.86 , 2.86 , 33584 , 44 05/01/17 , 2.89 , 2.84 , 2.94 , 2.73 , 2.90 , 51572 , 62 06/01/17 , 2.82 , 2.87 , 2.91 , 2.82 , 2.83 , 13147 , 22 09/01/17 , 2.79 , 2.85 , 2.89 , 2.79 , 2.82 , 33178 , 33 10/01/17 , 2.86 , 2.83 , 2.88 , 2.76 , 2.76 , 32584 , 40 11/01/17 , 2.80 , 2.81 , 2.88 , 2.77 , 2.80 , 26343 , 33 12/01/17 , 2.85 , 2.81 , 2.87 , 2.75 , 2.87 , 38088 , 52 13/01/17 , 2.83 , 2.89 , 2.94 , 2.83 , 2.85 , 75086 , 105 16/01/17 , 2.89 , 2.93 , 3.00 , 2.88 , 2.93 , 177361 , 187 17/01/17 , 2.84 , 2.86 , 2.89 , 2.83 , 2.89 , 31468 , 39 18/01/17 , 2.74 , 2.77 , 2.89 , 2.72 , 2.89 , 63702 , 94 19/01/17 , 2.72 , 2.73 , 2.80 , 2.68 , 2.74 , 54403 , 52 20/01/17 , 2.79 , 2.77 , 2.79 , 2.68 , 2.79 , 25619 , 17 23/01/17 , 2.67 , 2.74 , 2.78 , 2.67 , 2.78 , 42556 , 59 24/01/17 , 2.64 , 2.65 , 2.71 , 2.63 , 2.67 , 57851 , 79 26/01/17 , 2.73 , 2.76 , 2.79 , 2.65 , 2.65 , 64291 , 76 27/01/17 , 2.68 , 2.65 , 2.74 , 2.60 , 2.73 , 130740 , 147 30/01/17 , 2.55 , 2.60 , 2.74 , 2.53 , 2.74 , 75115 , 102 31/01/17 , 2.62 , 2.60 , 2.62 , 2.57 , 2.58 , 79269 , 94 01/02/17 , 2.65 , 2.60 , 2.68 , 2.56 , 2.63 , 62584 , 63 02/02/17 , 2.63 , 2.63 , 2.65 , 2.59 , 2.60 , 61176 , 74 03/02/17 , 2.60 , 2.61 , 2.67 , 2.58 , 2.61 , 20044 , 33 06/02/17 , 2.62 , 2.62 , 2.63 , 2.60 , 2.60 , 117918 , 93 07/02/17 , 2.69 , 2.68 , 2.72 , 2.64 , 2.65 , 158940 , 224 08/02/17 , 2.72 , 2.71 , 2.74 , 2.64 , 2.74 , 111333 , 111 09/02/17 , 2.68 , 2.71 , 2.74 , 2.67 , 2.72 , 110878 , 234 10/02/17 , 2.77 , 2.73 , 2.78 , 2.68 , 2.72 , 114230 , 64 13/02/17 , 2.69 , 2.75 , 2.89 , 2.69 , 2.78 , 327834 , 118 14/02/17 , 2.58 , 2.63 , 2.76 , 2.58 , 2.74 , 215562 , 81 15/02/17 , 2.56 , 2.58 , 2.65 , 2.53 , 2.60 , 190714 , 148 16/02/17 , 2.53 , 2.56 , 2.60 , 2.53 , 2.55 , 69643 , 65 17/02/17 , 2.53 , 2.52 , 2.55 , 2.50 , 2.54 , 482160 , 98 20/02/17 , 2.55 , 2.58 , 2.66 , 2.53 , 2.53 , 159730 , 81 21/02/17 , 2.57 , 2.58 , 2.63 , 2.55 , 2.57 , 86531 , 83 22/02/17 , 2.55 , 2.55 , 2.62 , 2.50 , 2.62 , 72025 , 67 23/02/17 , 2.52 , 2.57 , 2.60 , 2.52 , 2.57 , 43536 , 51 24/02/17 , 2.59 , 2.59 , 2.61 , 2.51 , 2.51 , 133833 , 65 01/03/17 , 2.63 , 2.67 , 2.72 , 2.61 , 2.65 , 16247 , 24 02/03/17 , 2.62 , 2.60 , 2.63 , 2.58 , 2.60 , 26999 , 53 03/03/17 , 2.64 , 2.62 , 2.64 , 2.59 , 2.59 , 34964 , 36 06/03/17 , 2.69 , 2.70 , 2.77 , 2.64 , 2.64 , 76185 , 70 07/03/17 , 2.61 , 2.68 , 2.73 , 2.60 , 2.73 , 66757 , 50 08/03/17 , 2.59 , 2.57 , 2.68 , 2.56 , 2.68 , 103544 , 57 09/03/17 , 2.55 , 2.56 , 2.59 , 2.53 , 2.56 , 38027 , 35 10/03/17 , 2.55 , 2.53 , 2.59 , 2.51 , 2.59 , 158580 , 69 13/03/17 , 2.56 , 2.58 , 2.63 , 2.54 , 2.59 , 53589 , 50 14/03/17 , 2.57 , 2.57 , 2.59 , 2.55 , 2.55 , 17641 , 20 15/03/17 , 2.59 , 2.57 , 2.59 , 2.55 , 2.57 , 49923 , 36 16/03/17 , 2.54 , 2.56 , 2.63 , 2.54 , 2.57 , 94936 , 68 17/03/17 , 2.48 , 2.52 , 2.57 , 2.48 , 2.55 , 85567 , 44 20/03/17 , 2.44 , 2.46 , 2.51 , 2.42 , 2.48 , 80004 , 62 21/03/17 , 2.44 , 2.45 , 2.47 , 2.44 , 2.46 , 93342 , 40 22/03/17 , 2.37 , 2.40 , 2.45 , 2.37 , 2.44 , 113360 , 103 23/03/17 , 2.31 , 2.35 , 2.46 , 2.24 , 2.40 , 71870 , 69 24/03/17 , 1.98 , 2.09 , 2.28 , 1.96 , 2.25 , 343727 , 279 27/03/17 , 1.87 , 1.91 , 2.03 , 1.86 , 1.98 , 296136 , 154 28/03/17 , 1.82 , 1.77 , 1.88 , 1.71 , 1.88 , 316712 , 189 29/03/17 , 1.85 , 1.82 , 1.85 , 1.79 , 1.82 , 93461 , 65 30/03/17 , 1.94 , 1.94 , 1.98 , 1.85 , 1.85 , 107194 , 109 31/03/17 , 1.88 , 1.91 , 2.01 , 1.85 , 1.94 , 81204 , 109 03/04/17 , 1.88 , 1.89 , 1.96 , 1.86 , 1.94 , 122998 , 81 04/04/17 , 1.91 , 1.91 , 1.92 , 1.89 , 1.92 , 109884 , 53 05/04/17 , 1.87 , 1.87 , 1.89 , 1.84 , 1.89 , 129890 , 58 06/04/17 , 1.85 , 1.85 , 1.87 , 1.83 , 1.87 , 17615 , 34 07/04/17 , 1.79 , 1.81 , 1.85 , 1.79 , 1.85 , 66616 , 71 10/04/17 , 1.81 , 1.80 , 1.83 , 1.79 , 1.79 , 36628 , 32 11/04/17 , 1.76 , 1.75 , 1.82 , 1.72 , 1.82 , 109245 , 52 12/04/17 , 1.73 , 1.73 , 1.76 , 1.70 , 1.76 , 73403 , 46 13/04/17 , 1.86 , 1.76 , 1.86 , 1.73 , 1.74 , 121306 , 51 17/04/17 , 1.74 , 1.77 , 1.82 , 1.73 , 1.81 , 77703 , 62 18/04/17 , 1.76 , 1.75 , 1.76 , 1.73 , 1.74 , 30077 , 36 19/04/17 , 1.67 , 1.71 , 1.78 , 1.67 , 1.78 , 234078 , 125 20/04/17 , 1.67 , 1.68 , 1.70 , 1.67 , 1.68 , 49023 , 33 24/04/17 , 1.70 , 1.70 , 1.73 , 1.67 , 1.67 , 22444 , 45 25/04/17 , 1.76 , 1.74 , 1.81 , 1.66 , 1.69 , 114864 , 99 26/04/17 , 1.83 , 1.79 , 1.85 , 1.74 , 1.77 , 179875 , 62 27/04/17 , 1.68 , 1.75 , 1.84 , 1.68 , 1.79 , 106832 , 88 28/04/17 , 1.62 , 1.64 , 1.69 , 1.60 , 1.69 , 242965 , 117 02/05/17 , 1.61 , 1.62 , 1.69 , 1.61 , 1.69 , 146050 , 67 03/05/17 , 1.58 , 1.59 , 1.65 , 1.58 , 1.65 , 59018 , 74 04/05/17 , 1.59 , 1.59 , 1.60 , 1.57 , 1.60 , 68366 , 70 05/05/17 , 1.61 , 1.62 , 1.64 , 1.60 , 1.60 , 69605 , 41 08/05/17 , 1.59 , 1.59 , 1.61 , 1.59 , 1.61 , 33675 , 45 09/05/17 , 1.68 , 1.65 , 1.68 , 1.59 , 1.59 , 97589 , 96 10/05/17 , 1.65 , 1.71 , 1.76 , 1.65 , 1.68 , 63008 , 75 11/05/17 , 1.66 , 1.65 , 1.71 , 1.62 , 1.67 , 109546 , 66 12/05/17 , 1.61 , 1.62 , 1.70 , 1.59 , 1.62 , 133214 , 90 15/05/17 , 1.61 , 1.64 , 1.68 , 1.61 , 1.67 , 58878 , 36 16/05/17 , 1.61 , 1.61 , 1.61 , 1.60 , 1.61 , 39023 , 42 17/05/17 , 1.57 , 1.59 , 1.64 , 1.57 , 1.60 , 219654 , 84 18/05/17 , 1.29 , 1.23 , 1.40 , 1.10 , 1.16 , 335258 , 112 19/05/17 , 1.34 , 1.36 , 1.39 , 1.29 , 1.29 , 89888 , 40 22/05/17 , 1.24 , 1.26 , 1.33 , 1.21 , 1.33 , 249261 , 94 23/05/17 , 1.26 , 1.25 , 1.30 , 1.21 , 1.24 , 242133 , 116 24/05/17 , 1.27 , 1.28 , 1.34 , 1.26 , 1.26 , 330918 , 135 25/05/17 , 1.24 , 1.28 , 1.33 , 1.24 , 1.33 , 296623 , 322 26/05/17 , 1.33 , 1.31 , 1.34 , 1.25 , 1.25 , 69697 , 49 29/05/17 , 1.28 , 1.31 , 1.37 , 1.28 , 1.32 , 127946 , 65 30/05/17 , 1.30 , 1.29 , 1.36 , 1.26 , 1.31 , 215530 , 72 31/05/17 , 1.25 , 1.27 , 1.30 , 1.25 , 1.30 , 103009 , 60 01/06/17 , 1.25 , 1.25 , 1.27 , 1.25 , 1.27 , 71358 , 27 02/06/17 , 1.26 , 1.26 , 1.27 , 1.24 , 1.26 , 46607 , 71 05/06/17 , 1.24 , 1.25 , 1.27 , 1.24 , 1.27 , 116812 , 48 06/06/17 , 1.25 , 1.27 , 1.31 , 1.25 , 1.27 , 202790 , 101 07/06/17 , 1.25 , 1.25 , 1.27 , 1.21 , 1.25 , 76200 , 48 08/06/17 , 1.23 , 1.24 , 1.27 , 1.21 , 1.24 , 161250 , 63 09/06/17 , 1.21 , 1.22 , 1.25 , 1.21 , 1.24 , 59429 , 40 12/06/17 , 1.26 , 1.23 , 1.27 , 1.20 , 1.21 , 66306 , 61 13/06/17 , 1.28 , 1.28 , 1.30 , 1.25 , 1.26 , 244200 , 154 14/06/17 , 1.27 , 1.29 , 1.31 , 1.27 , 1.27 , 57174 , 34 16/06/17 , 1.27 , 1.26 , 1.28 , 1.24 , 1.28 , 22838 , 19 19/06/17 , 1.29 , 1.28 , 1.30 , 1.24 , 1.25 , 73551 , 46 20/06/17 , 1.22 , 1.25 , 1.30 , 1.20 , 1.27 , 228457 , 113 21/06/17 , 1.24 , 1.24 , 1.27 , 1.23 , 1.24 , 46814 , 33 22/06/17 , 1.21 , 1.23 , 1.25 , 1.21 , 1.24 , 58531 , 85 23/06/17 , 1.26 , 1.24 , 1.29 , 1.19 , 1.23 , 277164 , 166 26/06/17 , 1.23 , 1.24 , 1.28 , 1.23 , 1.28 , 40478 , 28 27/06/17 , 1.22 , 1.24 , 1.27 , 1.21 , 1.24 , 88567 , 61 28/06/17 , 1.22 , 1.23 , 1.24 , 1.21 , 1.22 , 122258 , 45 29/06/17 , 1.20 , 1.20 , 1.25 , 1.16 , 1.24 , 170213 , 125 30/06/17 , 1.20 , 1.20 , 1.21 , 1.19 , 1.21 , 18373 , 23 03/07/17 , 1.20 , 1.19 , 1.21 , 1.18 , 1.21 , 55741 , 41 04/07/17 , 1.21 , 1.20 , 1.21 , 1.20 , 1.20 , 32317 , 17 05/07/17 , 1.23 , 1.22 , 1.25 , 1.20 , 1.21 , 37792 , 41 06/07/17 , 1.22 , 1.22 , 1.24 , 1.21 , 1.23 , 8321 , 20 07/07/17 , 1.20 , 1.22 , 1.24 , 1.19 , 1.22 , 61570 , 38 10/07/17 , 1.25 , 1.23 , 1.25 , 1.22 , 1.25 , 133341 , 113 11/07/17 , 1.33 , 1.31 , 1.34 , 1.25 , 1.26 , 367120 , 208 12/07/17 , 1.44 , 1.42 , 1.47 , 1.33 , 1.37 , 486159 , 187 13/07/17 , 1.46 , 1.46 , 1.52 , 1.38 , 1.45 , 260278 , 144 14/07/17 , 1.50 , 1.49 , 1.53 , 1.43 , 1.46 , 124775 , 73 17/07/17 , 1.66 , 1.64 , 1.68 , 1.50 , 1.50 , 273336 , 143 18/07/17 , 1.74 , 1.74 , 1.81 , 1.69 , 1.73 , 297487 , 192 19/07/17 , 1.74 , 1.74 , 1.82 , 1.69 , 1.77 , 163496 , 120 20/07/17 , 1.73 , 1.71 , 1.75 , 1.66 , 1.75 , 122347 , 76 21/07/17 , 1.70 , 1.70 , 1.75 , 1.65 , 1.75 , 169711 , 114 24/07/17 , 1.68 , 1.67 , 1.70 , 1.65 , 1.70 , 46643 , 49 25/07/17 , 1.62 , 1.62 , 1.68 , 1.59 , 1.68 , 111308 , 87 26/07/17 , 1.59 , 1.60 , 1.62 , 1.59 , 1.62 , 57823 , 54 27/07/17 , 1.59 , 1.59 , 1.61 , 1.56 , 1.57 , 37358 , 36 28/07/17 , 1.59 , 1.61 , 1.65 , 1.58 , 1.61 , 53278 , 58 31/07/17 , 1.66 , 1.63 , 1.67 , 1.59 , 1.67 , 264128 , 150 01/08/17 , 1.81 , 1.79 , 1.88 , 1.64 , 1.65 , 526480 , 233 02/08/17 , 1.88 , 1.88 , 1.96 , 1.79 , 1.82 , 892354 , 469 03/08/17 , 1.81 , 1.84 , 1.91 , 1.81 , 1.89 , 250597 , 135 04/08/17 , 1.86 , 1.84 , 1.86 , 1.78 , 1.82 , 367659 , 104 07/08/17 , 1.89 , 1.87 , 1.96 , 1.81 , 1.85 , 197213 , 89 08/08/17 , 2.01 , 1.96 , 2.05 , 1.89 , 1.93 , 435114 , 191 09/08/17 , 1.94 , 1.94 , 2.02 , 1.87 , 1.97 , 394886 , 212 10/08/17 , 1.75 , 1.77 , 1.92 , 1.67 , 1.91 , 690833 , 368 11/08/17 , 1.74 , 1.72 , 1.75 , 1.66 , 1.75 , 513879 , 182 14/08/17 , 1.78 , 1.77 , 1.81 , 1.74 , 1.81 , 124616 , 69 15/08/17 , 1.96 , 1.86 , 1.96 , 1.76 , 1.80 , 483056 , 193 16/08/17 , 1.88 , 1.92 , 1.98 , 1.88 , 1.96 , 176640 , 86 17/08/17 , 1.90 , 1.90 , 1.93 , 1.82 , 1.90 , 149035 , 81 18/08/17 , 1.93 , 1.91 , 1.95 , 1.87 , 1.93 , 104701 , 81 21/08/17 , 1.89 , 1.97 , 2.03 , 1.89 , 1.96 , 264491 , 137 22/08/17 , 1.78 , 1.83 , 1.90 , 1.78 , 1.90 , 226577 , 153 23/08/17 , 1.78 , 1.72 , 1.78 , 1.65 , 1.78 , 473434 , 233 24/08/17 , 1.75 , 1.77 , 1.82 , 1.74 , 1.79 , 97345 , 54 25/08/17 , 1.75 , 1.74 , 1.76 , 1.73 , 1.73 , 48517 , 53 28/08/17 , 1.69 , 1.72 , 1.75 , 1.69 , 1.75 , 78095 , 55 29/08/17 , 1.71 , 1.72 , 1.74 , 1.69 , 1.70 , 233848 , 67 30/08/17 , 1.69 , 1.70 , 1.75 , 1.69 , 1.75 , 280076 , 91 31/08/17 , 1.70 , 1.68 , 1.70 , 1.66 , 1.69 , 72625 , 56 01/09/17 , 1.70 , 1.72 , 1.74 , 1.69 , 1.73 , 85098 , 46 04/09/17 , 1.68 , 1.69 , 1.72 , 1.68 , 1.69 , 119076 , 65 05/09/17 , 1.70 , 1.70 , 1.73 , 1.69 , 1.70 , 94052 , 30 06/09/17 , 1.73 , 1.73 , 1.79 , 1.70 , 1.79 , 77212 , 41 08/09/17 , 1.87 , 1.80 , 1.87 , 1.73 , 1.73 , 212512 , 123 11/09/17 , 1.86 , 1.85 , 1.90 , 1.80 , 1.87 , 144138 , 116 12/09/17 , 1.79 , 1.82 , 1.86 , 1.77 , 1.86 , 131675 , 97 13/09/17 , 1.73 , 1.75 , 1.80 , 1.72 , 1.76 , 125009 , 88 14/09/17 , 1.71 , 1.73 , 1.79 , 1.70 , 1.78 , 230558 , 73 15/09/17 , 1.73 , 1.76 , 1.81 , 1.73 , 1.76 , 66545 , 41 18/09/17 , 1.72 , 1.73 , 1.79 , 1.70 , 1.79 , 130879 , 60 19/09/17 , 1.76 , 1.73 , 1.76 , 1.70 , 1.73 , 108538 , 53 20/09/17 , 1.70 , 1.72 , 1.74 , 1.70 , 1.72 , 244161 , 87 21/09/17 , 1.43 , 1.53 , 1.75 , 1.43 , 1.74 , 799377 , 339 22/09/17 , 1.63 , 1.54 , 1.63 , 1.47 , 1.49 , 297436 , 193 25/09/17 , 1.56 , 1.61 , 1.70 , 1.56 , 1.66 , 189241 , 94 26/09/17 , 1.66 , 1.64 , 1.69 , 1.57 , 1.60 , 244253 , 124 27/09/17 , 1.57 , 1.64 , 1.72 , 1.56 , 1.68 , 177639 , 129 28/09/17 , 1.49 , 1.50 , 1.66 , 1.42 , 1.61 , 595120 , 506 29/09/17 , 1.51 , 1.53 , 1.55 , 1.50 , 1.53 , 189803 , 92 02/10/17 , 1.47 , 1.48 , 1.53 , 1.47 , 1.53 , 137529 , 61 03/10/17 , 1.44 , 1.45 , 1.55 , 1.42 , 1.49 , 159572 , 91 04/10/17 , 1.46 , 1.47 , 1.49 , 1.46 , 1.47 , 36357 , 41 05/10/17 , 1.44 , 1.46 , 1.48 , 1.44 , 1.48 , 45491 , 36 06/10/17 , 1.44 , 1.46 , 1.48 , 1.44 , 1.47 , 58917 , 44 09/10/17 , 1.45 , 1.46 , 1.47 , 1.45 , 1.46 , 27325 , 20 10/10/17 , 1.43 , 1.43 , 1.47 , 1.42 , 1.47 , 43703 , 36 11/10/17 , 1.46 , 1.45 , 1.46 , 1.43 , 1.43 , 71664 , 48 13/10/17 , 1.51 , 1.53 , 1.59 , 1.46 , 1.46 , 134058 , 110 16/10/17 , 1.55 , 1.59 , 1.64 , 1.49 , 1.52 , 344937 , 172 17/10/17 , 1.57 , 1.58 , 1.64 , 1.55 , 1.59 , 244518 , 90 18/10/17 , 1.61 , 1.59 , 1.62 , 1.56 , 1.57 , 93219 , 48 19/10/17 , 1.56 , 1.53 , 1.59 , 1.51 , 1.59 , 43564 , 22 20/10/17 , 1.59 , 1.57 , 1.60 , 1.53 , 1.53 , 43312 , 26 23/10/17 , 1.59 , 1.57 , 1.63 , 1.55 , 1.60 , 46515 , 15 24/10/17 , 1.61 , 1.59 , 1.61 , 1.58 , 1.59 , 59951 , 22 25/10/17 , 1.61 , 1.59 , 1.61 , 1.56 , 1.59 , 34369 , 18 26/10/17 , 1.56 , 1.58 , 1.62 , 1.55 , 1.62 , 38703 , 32 27/10/17 , 1.57 , 1.56 , 1.60 , 1.53 , 1.56 , 174437 , 80 30/10/17 , 1.50 , 1.51 , 1.56 , 1.47 , 1.55 , 64422 , 53 31/10/17 , 1.45 , 1.48 , 1.50 , 1.45 , 1.50 , 73542 , 48 01/11/17 , 1.45 , 1.45 , 1.48 , 1.42 , 1.47 , 50445 , 46 03/11/17 , 1.43 , 1.44 , 1.47 , 1.43 , 1.46 , 94791 , 46 06/11/17 , 1.42 , 1.43 , 1.45 , 1.42 , 1.45 , 30400 , 26 07/11/17 , 1.37 , 1.39 , 1.44 , 1.36 , 1.44 , 52143 , 42 08/11/17 , 1.38 , 1.38 , 1.40 , 1.37 , 1.37 , 74660 , 46 09/11/17 , 1.41 , 1.39 , 1.41 , 1.37 , 1.37 , 37026 , 24 10/11/17 , 1.40 , 1.40 , 1.40 , 1.39 , 1.40 , 11040 , 11 13/11/17 , 1.37 , 1.37 , 1.39 , 1.36 , 1.39 , 32454 , 30 14/11/17 , 1.37 , 1.40 , 1.43 , 1.37 , 1.40 , 65205 , 34 16/11/17 , 1.32 , 1.35 , 1.43 , 1.26 , 1.38 , 103874 , 85 17/11/17 , 1.23 , 1.25 , 1.35 , 1.23 , 1.32 , 132058 , 90 21/11/17 , 1.22 , 1.22 , 1.25 , 1.21 , 1.25 , 72983 , 58 22/11/17 , 1.21 , 1.23 , 1.24 , 1.21 , 1.24 , 60813 , 28 23/11/17 , 1.30 , 1.26 , 1.35 , 1.21 , 1.21 , 137720 , 74 24/11/17 , 1.24 , 1.27 , 1.33 , 1.24 , 1.33 , 104844 , 58 27/11/17 , 1.20 , 1.22 , 1.26 , 1.20 , 1.24 , 75763 , 40 28/11/17 , 1.24 , 1.20 , 1.26 , 1.18 , 1.23 , 182090 , 80 29/11/17 , 1.22 , 1.24 , 1.27 , 1.22 , 1.24 , 38056 , 48 30/11/17 , 1.23 , 1.22 , 1.24 , 1.21 , 1.22 , 46807 , 98 01/12/17 , 1.22 , 1.23 , 1.25 , 1.22 , 1.23 , 28119 , 28 04/12/17 , 1.25 , 1.25 , 1.28 , 1.22 , 1.25 , 39744 , 32 05/12/17 , 1.23 , 1.24 , 1.25 , 1.23 , 1.25 , 5177 , 12 06/12/17 , 1.24 , 1.23 , 1.24 , 1.21 , 1.22 , 28333 , 35 07/12/17 , 1.24 , 1.24 , 1.24 , 1.24 , 1.24 , 4497 , 6 08/12/17 , 1.21 , 1.22 , 1.24 , 1.21 , 1.23 , 18678 , 24 11/12/17 , 1.17 , 1.18 , 1.20 , 1.17 , 1.18 , 87345 , 62 12/12/17 , 1.20 , 1.18 , 1.20 , 1.17 , 1.18 , 37433 , 41 13/12/17 , 1.15 , 1.18 , 1.22 , 1.13 , 1.20 , 114447 , 67 14/12/17 , 1.12 , 1.12 , 1.16 , 1.10 , 1.14 , 33690 , 35 15/12/17 , 1.21 , 1.17 , 1.21 , 1.11 , 1.13 , 140191 , 91 18/12/17 , 1.16 , 1.23 , 1.26 , 1.16 , 1.22 , 53211 , 50 19/12/17 , 1.14 , 1.20 , 1.22 , 1.14 , 1.16 , 74008 , 57 20/12/17 , 1.10 , 1.10 , 1.21 , 1.09 , 1.21 , 362552 , 166 21/12/17 , 1.10 , 1.09 , 1.11 , 1.08 , 1.10 , 142183 , 100 22/12/17 , 1.08 , 1.11 , 1.14 , 1.08 , 1.10 , 104129 , 69 26/12/17 , 1.06 , 1.07 , 1.09 , 1.06 , 1.08 , 113074 , 79 27/12/17 , 1.09 , 1.06 , 1.09 , 1.05 , 1.06 , 50339 , 40 28/12/17 , 1.06 , 1.07 , 1.11 , 1.06 , 1.08 , 81700 , 55 02/01/18 , 1.09 , 1.07 , 1.09 , 1.05 , 1.07 , 59476 , 34 03/01/18 , 1.07 , 1.09 , 1.09 , 1.07 , 1.09 , 17985 , 11 04/01/18 , 1.08 , 1.07 , 1.08 , 1.05 , 1.08 , 28278 , 21 05/01/18 , 1.07 , 1.07 , 1.10 , 1.05 , 1.07 , 64663 , 29 08/01/18 , 1.16 , 1.12 , 1.16 , 1.06 , 1.07 , 223216 , 96 09/01/18 , 1.18 , 1.17 , 1.20 , 1.14 , 1.18 , 105837 , 48 10/01/18 , 1.15 , 1.14 , 1.18 , 1.13 , 1.18 , 20736 , 16 11/01/18 , 1.15 , 1.15 , 1.16 , 1.13 , 1.15 , 21457 , 15 12/01/18 , 1.14 , 1.14 , 1.14 , 1.13 , 1.13 , 13859 , 8 15/01/18 , 1.14 , 1.14 , 1.15 , 1.14 , 1.14 , 47122 , 17 16/01/18 , 1.05 , 1.09 , 1.13 , 1.05 , 1.13 , 252851 , 66 17/01/18 , 1.13 , 1.09 , 1.13 , 1.05 , 1.07 , 104383 , 64 18/01/18 , 1.11 , 1.13 , 1.14 , 1.11 , 1.13 , 75777 , 40 19/01/18 , 1.10 , 1.11 , 1.11 , 1.10 , 1.11 , 8626 , 3 22/01/18 , 1.10 , 1.10 , 1.12 , 1.09 , 1.11 , 98109 , 50 23/01/18 , 1.07 , 1.08 , 1.15 , 1.05 , 1.12 , 208680 , 81 24/01/18 , 1.08 , 1.08 , 1.10 , 1.07 , 1.09 , 27083 , 23 26/01/18 , 1.11 , 1.10 , 1.12 , 1.09 , 1.11 , 132658 , 42 29/01/18 , 1.10 , 1.10 , 1.13 , 1.10 , 1.11 , 44798 , 19 30/01/18 , 1.12 , 1.10 , 1.13 , 1.09 , 1.10 , 119114 , 26 31/01/18 , 1.14 , 1.13 , 1.15 , 1.11 , 1.13 , 49260 , 26 01/02/18 , 1.10 , 1.11 , 1.14 , 1.10 , 1.14 , 27329 , 22 02/02/18 , 1.13 , 1.11 , 1.13 , 1.09 , 1.12 , 89139 , 31 05/02/18 , 1.12 , 1.14 , 1.17 , 1.12 , 1.13 , 105679 , 55 06/02/18 , 1.12 , 1.10 , 1.12 , 1.09 , 1.11 , 23899 , 22 07/02/18 , 1.20 , 1.15 , 1.20 , 1.12 , 1.14 , 110679 , 39 08/02/18 , 1.10 , 1.12 , 1.19 , 1.09 , 1.18 , 194882 , 99 09/02/18 , 1.11 , 1.10 , 1.11 , 1.09 , 1.10 , 33163 , 27 14/02/18 , 1.12 , 1.12 , 1.14 , 1.09 , 1.11 , 67205 , 26 15/02/18 , 1.10 , 1.12 , 1.13 , 1.10 , 1.13 , 1378 , 3 16/02/18 , 1.09 , 1.09 , 1.10 , 1.08 , 1.10 , 34150 , 21 19/02/18 , 1.16 , 1.12 , 1.16 , 1.07 , 1.10 , 82583 , 51 20/02/18 , 1.13 , 1.12 , 1.13 , 1.11 , 1.13 , 61001 , 38 21/02/18 , 1.17 , 1.17 , 1.20 , 1.11 , 1.11 , 232731 , 99 22/02/18 , 1.31 , 1.30 , 1.38 , 1.21 , 1.21 , 591850 , 245 23/02/18 , 1.31 , 1.31 , 1.39 , 1.24 , 1.34 , 225808 , 88 26/02/18 , 1.26 , 1.29 , 1.33 , 1.25 , 1.33 , 71888 , 36 27/02/18 , 1.27 , 1.27 , 1.32 , 1.25 , 1.26 , 109034 , 46 28/02/18 , 1.31 , 1.29 , 1.32 , 1.26 , 1.27 , 140683 , 60 01/03/18 , 1.17 , 1.24 , 1.33 , 1.17 , 1.33 , 199741 , 80 02/03/18 , 1.30 , 1.21 , 1.30 , 1.16 , 1.17 , 88165 , 45 05/06/25 , 1.18 , 1.17 , 1.28 , 1.16 , 1.25 , 7800 , 15 06/06/25 , 1.28 , 1.25 , 1.29 , 1.22 , 1.29 , 5800 , 21 09/06/25 , 1.24 , 1.17 , 1.29 , 1.15 , 1.24 , 21500 , 25 10/06/25 , 1.25 , 1.23 , 1.25 , 1.17 , 1.17 , 3400 , 11 11/06/25 , 1.15 , 1.14 , 1.21 , 1.11 , 1.21 , 21600 , 27 12/06/25 , 1.20 , 1.13 , 1.20 , 1.09 , 1.17 , 3400 , 13 13/06/25 , 1.19 , 1.19 , 1.19 , 1.19 , 1.19 , 100 , 1 16/06/25 , 1.05 , 1.09 , 1.20 , 1.05 , 1.20 , 37900 , 41 17/06/25 , 1.15 , 1.06 , 1.15 , 1.05 , 1.07 , 42600 , 10 18/06/25 , 1.20 , 1.15 , 1.20 , 1.14 , 1.14 , 3200 , 10 20/06/25 , 1.18 , 1.18 , 1.18 , 1.18 , 1.18 , 300 , 2 24/06/25 , 1.15 , 1.17 , 1.18 , 1.15 , 1.18 , 56300 , 5 25/06/25 , 1.17 , 1.15 , 1.18 , 1.13 , 1.17 , 1500 , 11 26/06/25 , 1.13 , 1.13 , 1.14 , 1.12 , 1.14 , 3500 , 9 27/06/25 , 1.17 , 1.15 , 1.17 , 1.14 , 1.14 , 200 , 2 30/06/25 , 1.11 , 1.11 , 1.11 , 1.11 , 1.11 , 300 , 3 01/07/25 , 1.17 , 1.11 , 1.17 , 1.10 , 1.11 , 1300 , 7 02/07/25 , 1.15 , 1.12 , 1.15 , 1.11 , 1.11 , 1400 , 2 03/07/25 , 1.17 , 1.17 , 1.19 , 1.17 , 1.17 , 2800 , 12 04/07/25 , 1.19 , 1.17 , 1.19 , 1.17 , 1.17 , 500 , 2 07/07/25 , 1.18 , 1.18 , 1.18 , 1.18 , 1.18 , 200 , 2 08/07/25 , 1.15 , 1.17 , 1.18 , 1.15 , 1.17 , 400 , 3 09/07/25 , 1.17 , 1.17 , 1.18 , 1.17 , 1.18 , 1600 , 4 11/07/25 , 1.12 , 1.12 , 1.14 , 1.12 , 1.14 , 600 , 3 14/07/25 , 1.13 , 1.12 , 1.17 , 1.13 , 1.13 , 10300 , 14 15/07/25 , 1.14 , 1.12 , 1.14 , 1.11 , 1.11 , 1400 , 4 16/07/25 , 1.15 , 1.15 , 1.15 , 1.15 , 1.15 , 500 , 1 17/07/25 , 1.12 , 1.10 , 1.12 , 1.10 , 1.12 , 5700 , 14 18/07/25 , 1.12 , 1.12 , 1.12 , 1.12 , 1.12 , 600 , 2 21/07/25 , 1.05 , 1.06 , 1.11 , 1.05 , 1.11 , 19900 , 20 22/07/25 , 1.09 , 1.09 , 1.12 , 1.09 , 1.10 , 55800 , 6 23/07/25 , 1.07 , 1.01 , 1.11 , 0.98 , 1.11 , 17100 , 33 24/07/25 , 1.05 , 1.01 , 1.09 , 1.01 , 1.03 , 5800 , 15 25/07/25 , 1.05 , 1.05 , 1.05 , 1.05 , 1.05 , 300 , 3 28/07/25 , 1.01 , 1.01 , 1.01 , 1.01 , 1.01 , 400 , 2 29/07/25 , 1.08 , 1.06 , 1.08 , 1.05 , 1.05 , 500 , 3 30/07/25 , 1.07 , 1.06 , 1.08 , 1.01 , 1.01 , 55200 , 3 31/07/25 , 1.04 , 1.04 , 1.04 , 1.04 , 1.04 , 100 , 1 01/08/25 , 1.01 , 1.02 , 1.03 , 1.01 , 1.03 , 1000 , 4 04/08/25 , 1.01 , 1.00 , 1.02 , 0.95 , 1.02 , 3700 , 12 05/08/25 , 1.01 , 1.01 , 1.08 , 0.99 , 1.00 , 4900 , 12 06/08/25 , 1.04 , 1.03 , 1.04 , 1.03 , 1.03 , 800 , 5 07/08/25 , 1.06 , 1.06 , 1.06 , 1.06 , 1.06 , 100 , 1 11/08/25 , 1.04 , 1.05 , 1.06 , 1.04 , 1.06 , 600 , 2 12/08/25 , 1.06 , 1.05 , 1.09 , 1.04 , 1.05 , 800 , 6 13/08/25 , 1.02 , 1.03 , 1.07 , 1.00 , 1.07 , 5700 , 11 14/08/25 , 1.01 , 1.01 , 1.02 , 1.00 , 1.02 , 4000 , 7 15/08/25 , 1.02 , 0.99 , 1.02 , 0.99 , 1.01 , 5900 , 12 18/08/25 , 1.05 , 1.04 , 1.05 , 1.02 , 1.02 , 900 , 4 19/08/25 , 1.04 , 1.06 , 1.07 , 1.02 , 1.06 , 3700 , 8 20/08/25 , 1.03 , 1.01 , 1.03 , 1.00 , 1.00 , 200 , 2 21/08/25 , 1.06 , 1.01 , 1.06 , 0.99 , 1.00 , 5700 , 16 22/08/25 , 1.05 , 1.04 , 1.06 , 1.00 , 1.06 , 2900 , 11 25/08/25 , 1.03 , 1.02 , 1.03 , 1.01 , 1.01 , 2600 , 2 26/08/25 , 1.02 , 1.01 , 1.02 , 1.01 , 1.01 , 500 , 2 27/08/25 , 1.02 , 1.02 , 1.02 , 1.02 , 1.02 , 7100 , 5 28/08/25 , 1.11 , 1.05 , 1.11 , 1.02 , 1.02 , 5400 , 15 29/08/25 , 1.11 , 1.07 , 1.11 , 1.03 , 1.06 , 3100 , 11 01/09/25 , 1.11 , 1.06 , 1.13 , 1.03 , 1.03 , 4000 , 13 02/09/25 , 1.13 , 1.10 , 1.13 , 1.05 , 1.05 , 2800 , 14 03/09/25 , 1.07 , 1.07 , 1.10 , 1.04 , 1.10 , 4100 , 9 04/09/25 , 1.08 , 1.07 , 1.08 , 1.07 , 1.07 , 1200 , 3 05/09/25 , 1.12 , 1.03 , 1.12 , 1.02 , 1.07 , 3400 , 9 08/09/25 , 1.12 , 1.08 , 1.12 , 1.05 , 1.05 , 11400 , 11 09/09/25 , 1.10 , 1.08 , 1.10 , 1.10 , 1.10 , 300 , 2 10/09/25 , 1.12 , 1.11 , 1.12 , 1.07 , 1.07 , 2800 , 10 11/09/25 , 1.09 , 1.11 , 1.13 , 1.09 , 1.11 , 6700 , 9 12/09/25 , 1.14 , 1.12 , 1.14 , 1.11 , 1.12 , 2300 , 8 15/09/25 , 1.17 , 1.14 , 1.17 , 1.10 , 1.13 , 11500 , 17 16/09/25 , 1.18 , 1.13 , 1.18 , 1.10 , 1.12 , 4400 , 11 17/09/25 , 1.18 , 1.16 , 1.18 , 1.10 , 1.10 , 1500 , 3 19/09/25 , 1.20 , 1.17 , 1.20 , 1.15 , 1.15 , 4100 , 12 22/09/25 , 1.20 , 1.20 , 1.20 , 1.20 , 1.20 , 1000 , 4 23/09/25 , 1.13 , 1.20 , 1.23 , 1.13 , 1.18 , 12300 , 16 24/09/25 , 1.19 , 1.13 , 1.21 , 1.11 , 1.16 , 13800 , 12 25/09/25 , 1.20 , 1.13 , 1.20 , 1.12 , 1.20 , 2200 , 4 26/09/25 , 1.21 , 1.20 , 1.21 , 1.20 , 1.20 , 7000 , 8 01/10/25 , 1.22 , 1.20 , 1.22 , 1.18 , 1.20 , 2200 , 5 02/10/25 , 1.15 , 1.15 , 1.20 , 1.13 , 1.13 , 10500 , 7 03/10/25 , 1.20 , 1.20 , 1.20 , 1.14 , 1.20 , 12300 , 12 06/10/25 , 1.20 , 1.15 , 1.22 , 1.14 , 1.16 , 11300 , 9 07/10/25 , 1.13 , 1.13 , 1.20 , 1.12 , 1.20 , 3400 , 9 08/10/25 , 1.21 , 1.21 , 1.21 , 1.21 , 1.21 , 100 , 1 09/10/25 , 1.21 , 1.21 , 1.21 , 1.21 , 1.21 , 200 , 1 13/10/25 , 1.20 , 1.15 , 1.20 , 1.14 , 1.14 , 600 , 4 14/10/25 , 1.20 , 1.16 , 1.20 , 1.13 , 1.13 , 200 , 2 15/10/25 , 1.19 , 1.17 , 1.19 , 1.16 , 1.16 , 200 , 2 17/10/25 , 1.20 , 1.19 , 1.20 , 1.18 , 1.18 , 8400 , 16 20/10/25 , 1.15 , 1.15 , 1.15 , 1.15 , 1.15 , 1100 , 3 21/10/25 , 1.20 , 1.20 , 1.20 , 1.20 , 1.20 , 100 , 1 22/10/25 , 1.19 , 1.18 , 1.19 , 1.18 , 1.19 , 500 , 4 23/10/25 , 1.22 , 1.19 , 1.22 , 1.14 , 1.15 , 4100 , 16 24/10/25 , 1.21 , 1.14 , 1.22 , 1.14 , 1.22 , 8800 , 12 27/10/25 , 1.13 , 1.17 , 1.22 , 1.13 , 1.15 , 2300 , 8 28/10/25 , 1.18 , 1.15 , 1.21 , 1.13 , 1.13 , 900 , 6 29/10/25 , 1.22 , 1.18 , 1.22 , 1.13 , 1.18 , 1800 , 8 30/10/25 , 1.15 , 1.16 , 1.20 , 1.15 , 1.15 , 1100 , 5 31/10/25 , 1.13 , 1.17 , 1.22 , 1.12 , 1.16 , 9300 , 20 03/11/25 , 1.13 , 1.17 , 1.23 , 1.11 , 1.19 , 19000 , 29 04/11/25 , 1.15 , 1.15 , 1.18 , 1.15 , 1.18 , 1300 , 6 05/11/25 , 1.18 , 1.17 , 1.18 , 1.15 , 1.15 , 1200 , 6 06/11/25 , 1.13 , 1.17 , 1.18 , 1.12 , 1.18 , 10800 , 5 07/11/25 , 1.16 , 1.16 , 1.18 , 1.12 , 1.18 , 700 , 5 10/11/25 , 1.16 , 1.14 , 1.16 , 1.13 , 1.13 , 200 , 2 11/11/25 , 1.12 , 1.13 , 1.16 , 1.12 , 1.16 , 1500 , 6 12/11/25 , 1.16 , 1.12 , 1.16 , 1.11 , 1.15 , 5400 , 12 13/11/25 , 1.10 , 1.12 , 1.15 , 1.10 , 1.11 , 20100 , 23 14/11/25 , 1.06 , 1.09 , 1.14 , 1.06 , 1.11 , 12300 , 15 17/11/25 , 1.09 , 1.07 , 1.11 , 1.06 , 1.11 , 10800 , 14 18/11/25 , 1.12 , 1.08 , 1.13 , 1.06 , 1.07 , 2800 , 8 19/11/25 , 1.17 , 1.11 , 1.17 , 1.07 , 1.09 , 5900 , 23 21/11/25 , 1.14 , 1.11 , 1.15 , 1.08 , 1.15 , 3300 , 13 24/11/25 , 1.05 , 1.07 , 1.10 , 1.03 , 1.08 , 37400 , 43 25/11/25 , 1.01 , 1.01 , 1.04 , 1.01 , 1.01 , 24700 , 39 26/11/25 , 1.02 , 1.06 , 1.07 , 1.02 , 1.07 , 1500 , 7 27/11/25 , 1.02 , 1.02 , 1.02 , 1.02 , 1.02 , 600 , 2 28/11/25 , 1.03 , 1.06 , 1.07 , 1.03 , 1.07 , 2200 , 5 01/12/25 , 1.03 , 1.03 , 1.04 , 1.02 , 1.03 , 2800 , 7 02/12/25 , 1.04 , 1.04 , 1.05 , 1.04 , 1.05 , 1700 , 7 03/12/25 , 1.01 , 1.00 , 1.07 , 0.99 , 1.07 , 19100 , 31 04/12/25 , 1.03 , 0.99 , 1.03 , 0.96 , 1.01 , 10400 , 15 05/12/25 , 0.99 , 1.01 , 1.03 , 0.99 , 1.03 , 5200 , 9 08/12/25 , 0.99 , 0.99 , 0.99 , 0.99 , 0.99 , 300 , 2 09/12/25 , 0.98 , 0.97 , 0.99 , 0.97 , 0.97 , 3300 , 9 10/12/25 , 1.00 , 1.00 , 1.02 , 1.00 , 1.00 , 2300 , 7 11/12/25 , 0.97 , 0.97 , 0.99 , 0.97 , 0.99 , 3300 , 7 12/12/25 , 0.97 , 0.97 , 0.99 , 0.97 , 0.99 , 2300 , 6 15/12/25 , 1.00 , 0.99 , 1.04 , 0.97 , 1.04 , 4000 , 8 16/12/25 , 0.99 , 0.99 , 0.99 , 0.99 , 0.99 , 400 , 2 17/12/25 , 0.93 , 0.95 , 0.99 , 0.90 , 0.99 , 14500 , 30 18/12/25 , 0.93 , 0.92 , 0.93 , 0.92 , 0.93 , 3900 , 9 19/12/25 , 0.96 , 0.96 , 0.96 , 0.96 , 0.96 , 300 , 1 22/12/25 , 0.94 , 0.93 , 1.01 , 0.93 , 1.01 , 8300 , 11 23/12/25 , 0.94 , 0.94 , 0.94 , 0.94 , 0.94 , 300 , 1 26/12/25 , 0.98 , 0.95 , 0.98 , 0.94 , 0.94 , 1800 , 6 29/12/25 , 1.00 , 0.96 , 1.04 , 0.96 , 0.98 , 8200 , 14 30/12/25 , 0.97 , 1.00 , 1.04 , 0.97 , 1.00 , 2500 , 8 02/01/26 , 0.88 , 0.90 , 0.97 , 0.88 , 0.97 , 10600 , 21 05/01/26 , 0.90 , 0.92 , 0.96 , 0.90 , 0.96 , 5000 , 11 06/01/26 , 0.94 , 0.91 , 0.94 , 0.87 , 0.88 , 9500 , 10 09/01/26 , 0.94 , 0.90 , 0.95 , 0.88 , 0.94 , 7200 , 15 12/01/26 , 0.94 , 0.94 , 0.94 , 0.94 , 0.94 , 2300 , 5 13/01/26 , 0.90 , 0.91 , 0.93 , 0.90 , 0.92 , 2800 , 9 14/01/26 , 0.91 , 0.90 , 0.91 , 0.90 , 0.90 , 1300 , 6 15/01/26 , 0.91 , 0.91 , 0.91 , 0.91 , 0.91 , 1000 , 2 16/01/26 , 0.96 , 0.94 , 0.96 , 0.94 , 0.94 , 2400 , 5 19/01/26 , 0.92 , 0.92 , 0.92 , 0.92 , 0.92 , 1400 , 3 20/01/26 , 0.95 , 0.91 , 0.95 , 0.88 , 0.91 , 2200 , 9 21/01/26 , 0.94 , 0.92 , 0.94 , 0.91 , 0.91 , 300 , 2 22/01/26 , 0.91 , 0.91 , 0.94 , 0.91 , 0.94 , 1600 , 8 23/01/26 , 0.95 , 0.94 , 0.95 , 0.93 , 0.93 , 400 , 3 26/01/26 , 0.91 , 0.94 , 0.95 , 0.91 , 0.95 , 1300 , 3 27/01/26 , 0.96 , 0.94 , 0.96 , 0.93 , 0.93 , 200 , 2 28/01/26 , 0.98 , 0.96 , 1.00 , 0.92 , 0.95 , 15400 , 21 30/01/26 , 0.97 , 0.93 , 0.97 , 0.92 , 0.97 , 3300 , 11 02/02/26 , 0.91 , 0.92 , 0.96 , 0.91 , 0.96 , 1500 , 5 03/02/26 , 0.91 , 0.91 , 0.96 , 0.90 , 0.95 , 7900 , 16 04/02/26 , 0.92 , 0.92 , 0.92 , 0.92 , 0.92 , 3000 , 2 05/02/26 , 0.92 , 0.92 , 0.92 , 0.92 , 0.92 , 100 , 1 06/02/26 , 0.92 , 0.88 , 0.92 , 0.88 , 0.90 , 4700 , 12 09/02/26 , 0.89 , 0.89 , 0.90 , 0.89 , 0.90 , 1100 , 4 10/02/26 , 0.84 , 0.85 , 0.89 , 0.84 , 0.88 , 16000 , 27 11/02/26 , 0.84 , 0.85 , 0.90 , 0.84 , 0.90 , 1400 , 10 12/02/26 , 0.83 , 0.83 , 0.85 , 0.83 , 0.85 , 2800 , 10 13/02/26 , 0.83 , 0.83 , 0.83 , 0.83 , 0.83 , 2200 , 6 18/02/26 , 0.82 , 0.82 , 0.84 , 0.82 , 0.84 , 6100 , 7 19/02/26 , 0.83 , 0.81 , 0.83 , 0.81 , 0.82 , 13200 , 12 20/02/26 , 0.82 , 0.82 , 0.83 , 0.81 , 0.83 , 400 , 3 23/02/26 , 0.82 , 0.82 , 0.82 , 0.82 , 0.82 , 800 , 2 24/02/26 , 0.82 , 0.82 , 0.82 , 0.82 , 0.82 , 20000 , 2 25/02/26 , 0.83 , 0.83 , 0.83 , 0.83 , 0.83 , 200 , 1 26/02/26 , 0.81 , 0.82 , 0.83 , 0.81 , 0.83 , 400 , 2 27/02/26 , 0.87 , 0.83 , 0.87 , 0.81 , 0.81 , 17000 , 4 02/03/26 , 0.85 , 0.84 , 0.87 , 0.84 , 0.87 , 9600 , 3 03/03/26 , 0.78 , 0.78 , 0.82 , 0.78 , 0.82 , 8800 , 13 04/03/26 , 0.83 , 0.78 , 0.83 , 0.78 , 0.78 , 2300 , 6 05/03/26 , 0.81 , 0.86 , 0.87 , 0.81 , 0.83 , 5500 , 9 06/03/26 , 0.87 , 0.87 , 0.87 , 0.87 , 0.87 , 100 , 1