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

12/05/25 , 104.40 , 103.89 , 104.40 , 102.70 , 104.03     , 442 , 63
09/05/25 , 103.00 , 104.30 , 105.70 , 103.00 , 105.69     , 1313 , 67
08/05/25 , 105.72 , 105.61 , 105.94 , 103.85 , 105.87     , 376 , 31
07/05/25 , 104.85 , 104.37 , 105.97 , 103.85 , 104.01     , 315 , 53
06/05/25 , 104.00 , 104.43 , 105.00 , 103.02 , 105.00     , 382 , 48
05/05/25 , 104.00 , 104.31 , 106.98 , 103.00 , 104.00     , 1190 , 87
02/05/25 , 104.00 , 104.83 , 107.00 , 103.60 , 105.85     , 287 , 55
30/04/25 , 104.07 , 105.09 , 105.86 , 103.91 , 103.9     , 267 , 55
29/04/25 , 102.92 , 102.85 , 103.42 , 102.63 , 102.6     , 306 , 29
28/04/25 , 102.63 , 102.74 , 104.88 , 101.44 , 104.8     , 526 , 50
25/04/25 , 103.39 , 103.29 , 103.91 , 102.92 , 102.9     , 238 , 37
24/04/25 , 104.21 , 103.15 , 104.29 , 102.11 , 102.1     , 192 , 37
23/04/25 , 100.95 , 104.23 , 105.86 , 100.95 , 104.7     , 454 , 57
22/04/25 , 103.85 , 103.37 , 103.88 , 101.97 , 101.9     , 683 , 49
17/04/25 , 103.01 , 102.49 , 103.46 , 100.75 , 103.4     , 758 , 67
16/04/25 , 102.43 , 102.18 , 104.61 , 101.15 , 101.1     , 850 , 51
15/04/25 , 100.97 , 102.64 , 104.06 , 100.97 , 104.0     , 542 , 62
14/04/25 , 102.47 , 102.45 , 104.05 , 101.44 , 101.4     , 359 , 61
11/04/25 , 101.44 , 101.74 , 104.85 , 101.42 , 101.9     , 348 , 46
10/04/25 , 101.43 , 101.24 , 101.87 , 100.11 , 100.1     , 256 , 42
09/04/25 , 101.01 , 100.29 , 101.94 , 99.02 , 100.2     , 565 , 42
08/04/25 , 100.82 , 100.43 , 101.94 , 98.94 , 101.9     , 382 , 69
07/04/25 , 101.22 , 102.23 , 104.56 , 98.98 , 103.6     , 463 , 55
04/04/25 , 103.52 , 103.99 , 104.71 , 102.54 , 103.9     , 322 , 44
03/04/25 , 102.92 , 102.91 , 103.91 , 101.94 , 103.9     , 264 , 38
02/04/25 , 103.24 , 102.82 , 103.28 , 101.94 , 103.2     , 55 , 22
01/04/25 , 102.25 , 102.76 , 104.60 , 101.94 , 101.9     , 536 , 63
31/03/25 , 102.58 , 103.25 , 105.09 , 101.87 , 102.7     , 1661 , 76
28/03/25 , 103.72 , 103.86 , 105.78 , 103.31 , 103.6     , 318 , 38
27/03/25 , 103.66 , 104.80 , 106.15 , 100.52 , 100.5     , 1098 , 52
26/03/25 , 102.55 , 103.63 , 106.74 , 102.45 , 105.1     , 250 , 45
25/03/25 , 104.07 , 102.06 , 107.20 , 99.41 , 100.3     , 596 , 89
24/03/25 , 102.35 , 100.63 , 103.35 , 96.96 , 97.8     , 1465 , 97
21/03/25 , 99.21 , 99.22 , 100.38 , 98.82 , 100.3     , 460 , 76
20/03/25 , 97.94 , 98.54 , 99.90 , 97.92 , 97.9     , 965 , 66
19/03/25 , 97.73 , 96.83 , 97.90 , 94.82 , 94.8     , 730 , 74
18/03/25 , 94.81 , 94.69 , 95.96 , 94.31 , 95.5     , 1057 , 104
17/03/25 , 94.57 , 94.65 , 94.73 , 94.30 , 94.7     , 253 , 47
14/03/25 , 93.78 , 94.15 , 95.63 , 93.78 , 93.7     , 1375 , 103
13/03/25 , 93.85 , 93.88 , 94.70 , 93.78 , 93.8     , 431 , 60
12/03/25 , 93.78 , 93.84 , 94.02 , 93.78 , 94.0     , 1320 , 114
11/03/25 , 94.02 , 94.03 , 94.27 , 93.92 , 94.2     , 919 , 125
10/03/25 , 94.23 , 94.25 , 95.29 , 93.21 , 95.1     , 1792 , 136
07/03/25 , 95.18 , 95.02 , 95.67 , 94.28 , 95.6     , 936 , 84
06/03/25 , 95.00 , 95.30 , 97.94 , 93.76 , 97.9     , 703 , 57
05/03/25 , 93.76 , 93.28 , 94.03 , 90.20 , 94.0     , 1039 , 110
28/02/25 , 93.34 , 93.22 , 93.37 , 92.41 , 93.3     , 862 , 101
27/02/25 , 92.51 , 92.50 , 92.68 , 92.27 , 92.5     , 274 , 31
26/02/25 , 92.01 , 92.26 , 92.69 , 92.01 , 92.4     , 439 , 242
25/02/25 , 92.44 , 92.39 , 92.69 , 92.00 , 92.6     , 2090 , 49
24/02/25 , 92.00 , 91.97 , 92.64 , 91.62 , 91.6     , 401 , 51
21/02/25 , 91.61 , 92.30 , 93.35 , 91.61 , 93.3     , 950 , 284
20/02/25 , 93.01 , 93.18 , 93.34 , 92.94 , 93.3     , 228 , 45
19/02/25 , 92.83 , 92.56 , 93.34 , 91.52 , 92.9     , 2320 , 128
18/02/25 , 92.19 , 91.86 , 93.33 , 91.51 , 92.0     , 653 , 66
17/02/25 , 92.00 , 91.27 , 92.01 , 90.57 , 90.5     , 1034 , 115
14/02/25 , 91.50 , 91.28 , 92.48 , 90.59 , 90.5     , 446 , 84
13/02/25 , 91.27 , 91.05 , 91.51 , 90.57 , 91.3     , 925 , 63
12/02/25 , 91.51 , 91.41 , 91.58 , 91.23 , 91.5     , 756 , 66
11/02/25 , 91.51 , 91.76 , 92.00 , 91.51 , 91.6     , 1422 , 54
10/02/25 , 91.60 , 91.16 , 91.64 , 90.62 , 90.6     , 678 , 82
07/02/25 , 91.64 , 91.41 , 92.00 , 90.60 , 91.9     , 1746 , 112
06/02/25 , 91.99 , 92.04 , 92.33 , 91.32 , 92.3     , 624 , 46
05/02/25 , 92.33 , 92.04 , 92.46 , 91.28 , 92.4     , 876 , 99
04/02/25 , 92.43 , 92.53 , 93.33 , 92.34 , 92.3     , 800 , 70
03/02/25 , 92.34 , 91.94 , 94.90 , 91.19 , 92.0     , 832 , 76
31/01/25 , 90.83 , 90.49 , 90.83 , 89.98 , 90.0     , 800 , 91
30/01/25 , 90.55 , 90.34 , 90.55 , 90.01 , 90.5     , 1246 , 691
29/01/25 , 90.55 , 90.60 , 90.85 , 90.01 , 90.0     , 674 , 74
28/01/25 , 90.57 , 90.41 , 90.57 , 89.76 , 89.7     , 307 , 55
27/01/25 , 90.50 , 89.94 , 90.55 , 89.52 , 89.5     , 642 , 78
24/01/25 , 90.57 , 90.93 , 91.00 , 90.57 , 90.9     , 1435 , 60
23/01/25 , 89.24 , 89.92 , 90.96 , 89.24 , 90.9     , 3296 , 125
22/01/25 , 90.94 , 90.76 , 91.00 , 90.59 , 91.0     , 1402 , 82
21/01/25 , 90.58 , 90.67 , 91.00 , 90.01 , 91.0     , 561 , 70
20/01/25 , 91.00 , 91.06 , 92.87 , 90.51 , 92.8     , 1725 , 106
17/01/25 , 92.66 , 91.42 , 92.88 , 90.14 , 91.9     , 2260 , 132
16/01/25 , 92.76 , 92.28 , 93.25 , 90.46 , 92.4     , 1209 , 121
15/01/25 , 92.40 , 92.79 , 94.16 , 91.91 , 92.5     , 1475 , 128
14/01/25 , 92.57 , 93.30 , 96.65 , 92.57 , 94.4     , 1212 , 86
13/01/25 , 94.27 , 93.46 , 94.33 , 93.28 , 93.4     , 1168 , 84
10/01/25 , 93.34 , 93.50 , 94.32 , 93.34 , 93.3     , 643 , 61
09/01/25 , 93.34 , 94.96 , 97.27 , 93.34 , 95.4     , 1265 , 94
08/01/25 , 95.46 , 96.66 , 97.28 , 95.26 , 95.2     , 1851 , 110
07/01/25 , 95.26 , 95.44 , 97.17 , 94.79 , 97.1     , 1412 , 73
06/01/25 , 96.54 , 96.46 , 97.18 , 95.31 , 97.1     , 1130 , 72
03/01/25 , 95.23 , 95.15 , 97.61 , 94.39 , 96.6     , 625 , 62
02/01/25 , 95.73 , 94.07 , 95.73 , 92.87 , 94.7     , 1983 , 96
30/12/24 , 95.64 , 94.95 , 98.33 , 94.22 , 94.7     , 1880 , 144
27/12/24 , 95.68 , 95.67 , 98.50 , 94.75 , 95.2     , 846 , 85
26/12/24 , 95.22 , 95.28 , 96.30 , 94.46 , 96.3     , 2944 , 253
23/12/24 , 96.30 , 95.89 , 97.27 , 94.27 , 94.2     , 1585 , 482
20/12/24 , 94.25 , 93.10 , 94.26 , 92.37 , 93.2     , 1218 , 120
19/12/24 , 93.24 , 92.22 , 93.40 , 90.04 , 92.8     , 2122 , 526
18/12/24 , 93.40 , 93.94 , 94.71 , 93.40 , 93.8     , 425 , 136
17/12/24 , 93.79 , 94.48 , 94.73 , 93.79 , 94.7     , 1487 , 87
16/12/24 , 94.17 , 94.24 , 94.73 , 92.81 , 94.7     , 1140 , 130
13/12/24 , 94.73 , 94.56 , 94.73 , 93.90 , 94.7     , 878 , 107
12/12/24 , 95.67 , 94.07 , 95.67 , 93.89 , 94.2     , 993 , 81
11/12/24 , 94.20 , 94.84 , 96.71 , 94.07 , 96.7     , 3618 , 141
10/12/24 , 95.75 , 95.43 , 98.83 , 95.21 , 98.8     , 8944 , 104
09/12/24 , 97.85 , 97.38 , 100.99 , 96.16 , 99.0     , 1313 , 139
06/12/24 , 99.04 , 97.06 , 99.04 , 95.68 , 98.3     , 1427 , 101
05/12/24 , 96.62 , 97.09 , 99.20 , 95.69 , 96.2     , 698 , 71
04/12/24 , 96.17 , 97.27 , 101.37 , 96.17 , 101.3     , 2369 , 397
03/12/24 , 100.13 , 99.00 , 101.38 , 96.30 , 101.3     , 2663 , 121
02/12/24 , 101.53 , 102.08 , 103.42 , 101.40 , 103.4     , 718 , 86
29/11/24 , 102.42 , 101.46 , 102.42 , 101.21 , 101.4     , 808 , 67
28/11/24 , 101.47 , 101.86 , 102.61 , 101.47 , 102.6     , 304 , 34
27/11/24 , 100.95 , 101.31 , 102.27 , 100.85 , 101.3     , 1221 , 50
26/11/24 , 100.41 , 102.90 , 104.59 , 100.41 , 104.5     , 2358 , 323
25/11/24 , 104.59 , 102.82 , 105.05 , 101.22 , 102.7     , 3342 , 147
22/11/24 , 102.25 , 99.59 , 102.25 , 98.73 , 98.9     , 1448 , 63
21/11/24 , 98.96 , 98.91 , 98.97 , 98.52 , 98.8     , 2722 , 94
19/11/24 , 98.84 , 98.74 , 98.97 , 98.44 , 98.9     , 1219 , 87
18/11/24 , 98.95 , 98.77 , 99.83 , 98.42 , 98.6     , 883 , 100
14/11/24 , 98.49 , 98.63 , 100.13 , 97.43 , 98.0     , 2167 , 165
13/11/24 , 97.42 , 97.51 , 99.77 , 97.17 , 98.5     , 1426 , 114
12/11/24 , 98.50 , 99.89 , 100.83 , 98.50 , 100.8     , 2344 , 191
11/11/24 , 100.83 , 100.84 , 103.36 , 99.92 , 103.3     , 1364 , 119
08/11/24 , 104.03 , 100.89 , 104.13 , 99.43 , 99.5     , 1893 , 121
07/11/24 , 98.75 , 97.42 , 101.88 , 93.80 , 101.8     , 2964 , 185
06/11/24 , 101.88 , 101.99 , 103.11 , 101.22 , 102.1     , 538 , 55
05/11/24 , 102.19 , 102.05 , 103.18 , 101.87 , 101.8     , 126 , 37
04/11/24 , 102.34 , 102.94 , 103.65 , 102.26 , 102.8     , 374 , 65
01/11/24 , 102.89 , 102.74 , 104.76 , 101.11 , 101.5     , 1082 , 44
31/10/24 , 102.60 , 102.42 , 103.98 , 100.09 , 101.5     , 1042 , 76
30/10/24 , 101.22 , 99.45 , 101.67 , 98.52 , 99.2     , 1069 , 114
29/10/24 , 99.23 , 98.81 , 99.26 , 98.43 , 98.4     , 1012 , 65
28/10/24 , 99.26 , 99.13 , 100.98 , 98.33 , 100.9     , 1405 , 158
25/10/24 , 100.29 , 100.34 , 101.34 , 99.39 , 100.2     , 1414 , 102
24/10/24 , 101.34 , 102.26 , 105.86 , 100.29 , 100.3     , 1475 , 61
23/10/24 , 101.26 , 103.47 , 105.86 , 100.78 , 101.7     , 938 , 95
22/10/24 , 101.77 , 101.05 , 101.94 , 100.29 , 101.2     , 1154 , 72
21/10/24 , 102.36 , 102.30 , 104.98 , 101.43 , 103.1     , 804 , 84
18/10/24 , 102.12 , 101.96 , 104.90 , 100.30 , 103.9     , 1959 , 320
17/10/24 , 104.02 , 104.11 , 104.56 , 103.08 , 103.2     , 577 , 75
16/10/24 , 104.37 , 104.43 , 104.46 , 104.35 , 104.4     , 522 , 44
15/10/24 , 104.91 , 103.87 , 105.86 , 102.25 , 103.0     , 2101 , 131
14/10/24 , 103.09 , 103.15 , 104.91 , 101.27 , 104.9     , 1497 , 118
11/10/24 , 103.32 , 103.38 , 104.92 , 100.31 , 100.3     , 864 , 55
10/10/24 , 100.43 , 101.13 , 102.56 , 100.32 , 100.9     , 710 , 85
09/10/24 , 101.14 , 101.65 , 102.14 , 100.95 , 102.1     , 898 , 92
08/10/24 , 101.95 , 101.33 , 106.16 , 97.04 , 104.0     , 2836 , 169
07/10/24 , 104.02 , 104.23 , 105.05 , 104.01 , 105.0     , 492 , 61
04/10/24 , 104.01 , 104.49 , 105.05 , 102.29 , 103.9     , 704 , 68
03/10/24 , 105.30 , 104.60 , 105.84 , 104.01 , 104.4     , 453 , 78
02/10/24 , 104.01 , 104.01 , 104.45 , 103.92 , 103.9     , 682 , 54
01/10/24 , 103.91 , 103.72 , 105.94 , 102.16 , 105.9     , 2453 , 126
30/09/24 , 105.94 , 105.93 , 105.98 , 105.39 , 105.9     , 874 , 51
27/09/24 , 105.93 , 105.71 , 105.94 , 105.37 , 105.3     , 1197 , 80
26/09/24 , 105.52 , 105.67 , 105.81 , 105.47 , 105.8     , 765 , 59
25/09/24 , 105.47 , 105.84 , 106.06 , 105.47 , 105.9     , 670 , 59
24/09/24 , 105.90 , 105.81 , 105.98 , 105.78 , 105.8     , 891 , 52
23/09/24 , 105.78 , 105.82 , 106.02 , 105.78 , 106.0     , 593 , 50
20/09/24 , 105.78 , 105.79 , 106.02 , 105.70 , 106.0     , 785 , 71
19/09/24 , 105.76 , 105.96 , 106.57 , 105.54 , 106.5     , 757 , 70
18/09/24 , 106.45 , 106.49 , 106.59 , 105.97 , 106.3     , 196 , 42
17/09/24 , 106.35 , 106.54 , 106.58 , 106.34 , 106.5     , 636 , 47
16/09/24 , 106.55 , 106.43 , 106.59 , 105.50 , 105.5     , 555 , 73
13/09/24 , 106.12 , 106.04 , 106.59 , 105.40 , 106.5     , 781 , 100
12/09/24 , 105.68 , 105.80 , 106.58 , 105.50 , 106.5     , 617 , 54
11/09/24 , 105.76 , 106.20 , 106.67 , 105.76 , 106.2     , 365 , 51
10/09/24 , 106.34 , 106.45 , 106.67 , 106.33 , 106.4     , 424 , 55
09/09/24 , 106.44 , 106.40 , 106.44 , 106.30 , 106.4     , 1202 , 73
06/09/24 , 106.21 , 106.18 , 106.21 , 105.49 , 105.4     , 749 , 45
05/09/24 , 105.96 , 105.86 , 106.20 , 105.76 , 106.2     , 837 , 51
04/09/24 , 105.68 , 105.78 , 106.20 , 105.68 , 106.2     , 506 , 42
03/09/24 , 105.42 , 105.49 , 105.76 , 105.37 , 105.7     , 466 , 63
02/09/24 , 105.76 , 106.25 , 106.47 , 105.59 , 106.4     , 2209 , 71
30/08/24 , 105.46 , 105.62 , 105.66 , 105.25 , 105.6     , 586 , 56
29/08/24 , 105.19 , 105.35 , 105.56 , 105.19 , 105.2     , 668 , 41
28/08/24 , 105.18 , 105.01 , 105.18 , 104.27 , 105.0     , 1044 , 86
27/08/24 , 105.02 , 104.99 , 105.16 , 104.76 , 104.7     , 651 , 41
26/08/24 , 104.82 , 104.90 , 105.01 , 104.75 , 104.9     , 588 , 62
23/08/24 , 104.94 , 104.88 , 105.18 , 104.65 , 104.6     , 624 , 49
22/08/24 , 105.17 , 105.00 , 105.18 , 104.66 , 104.9     , 447 , 44
21/08/24 , 105.17 , 104.73 , 105.18 , 103.88 , 105.1     , 982 , 150
20/08/24 , 104.59 , 104.15 , 105.09 , 103.59 , 103.9     , 937 , 194
19/08/24 , 103.98 , 104.11 , 104.64 , 103.59 , 104.6     , 1255 , 471
16/08/24 , 103.59 , 104.41 , 105.18 , 103.59 , 105.1     , 1702 , 258
15/08/24 , 104.98 , 105.15 , 105.28 , 104.79 , 104.8     , 1217 , 82
14/08/24 , 104.76 , 104.88 , 105.18 , 104.51 , 104.5     , 794 , 103
13/08/24 , 104.51 , 103.81 , 104.51 , 103.69 , 103.8     , 352 , 57
12/08/24 , 103.66 , 103.66 , 103.84 , 103.20 , 103.7     , 1112 , 57
09/08/24 , 103.73 , 103.60 , 103.82 , 103.08 , 103.2     , 462 , 48
08/08/24 , 103.82 , 103.98 , 104.65 , 103.38 , 103.3     , 250 , 40
07/08/24 , 103.77 , 104.06 , 104.83 , 103.39 , 103.8     , 1714 , 120
06/08/24 , 103.47 , 104.05 , 104.27 , 103.37 , 104.2     , 1131 , 97
05/08/24 , 103.85 , 103.85 , 104.27 , 103.62 , 103.7     , 1057 , 78
02/08/24 , 103.74 , 104.33 , 104.83 , 102.94 , 102.9     , 983 , 62
01/08/24 , 105.03 , 104.48 , 105.65 , 103.32 , 104.1     , 1492 , 80
31/07/24 , 103.28 , 103.31 , 103.63 , 102.63 , 103.6     , 268 , 55
30/07/24 , 103.11 , 102.83 , 103.62 , 102.62 , 102.8     , 1393 , 99
29/07/24 , 102.93 , 103.01 , 103.53 , 102.28 , 103.5     , 897 , 72
26/07/24 , 103.01 , 103.03 , 103.47 , 102.85 , 103.0     , 519 , 51
25/07/24 , 103.01 , 102.87 , 103.02 , 102.21 , 102.2     , 372 , 59
24/07/24 , 103.00 , 102.65 , 103.09 , 102.24 , 102.2     , 416 , 59
23/07/24 , 102.28 , 102.18 , 102.77 , 101.86 , 102.3     , 249 , 42
22/07/24 , 102.38 , 102.40 , 103.63 , 101.62 , 103.6     , 1394 , 129
19/07/24 , 103.45 , 103.49 , 103.62 , 103.03 , 103.5     , 1410 , 22
18/07/24 , 103.62 , 103.25 , 103.62 , 102.05 , 102.8     , 670 , 51
17/07/24 , 103.00 , 102.65 , 103.01 , 101.92 , 101.9     , 1715 , 67
16/07/24 , 102.62 , 102.22 , 103.50 , 101.48 , 101.4     , 1267 , 120
15/07/24 , 102.20 , 102.24 , 103.51 , 99.29 , 102.2     , 3935 , 243
12/07/24 , 102.09 , 102.24 , 103.73 , 101.01 , 101.0     , 1821 , 185
11/07/24 , 99.68 , 99.33 , 100.10 , 99.21 , 99.2     , 890 , 64
10/07/24 , 98.32 , 98.16 , 98.32 , 97.38 , 97.3     , 881 , 48
09/07/24 , 98.06 , 97.67 , 98.07 , 97.56 , 97.5     , 480 , 62
08/07/24 , 97.48 , 97.19 , 97.61 , 96.53 , 97.6     , 423 , 81
05/07/24 , 96.51 , 97.09 , 98.11 , 96.49 , 97.4     , 1959 , 154
04/07/24 , 97.41 , 97.38 , 97.41 , 96.97 , 97.4     , 715 , 76
03/07/24 , 96.59 , 96.86 , 97.17 , 96.45 , 96.5     , 325 , 59
02/07/24 , 96.63 , 96.53 , 97.32 , 96.39 , 96.9     , 759 , 93
01/07/24 , 96.69 , 97.18 , 98.52 , 96.41 , 98.5     , 1553 , 208
28/06/24 , 97.53 , 97.02 , 97.96 , 96.64 , 96.8     , 1195 , 96
27/06/24 , 96.83 , 96.81 , 96.83 , 96.63 , 96.6     , 1265 , 161
26/06/24 , 96.83 , 96.80 , 96.83 , 96.38 , 96.3     , 438 , 68
25/06/24 , 96.51 , 96.54 , 96.83 , 96.24 , 96.8     , 930 , 80
24/06/24 , 96.39 , 96.43 , 96.83 , 95.48 , 96.8     , 1830 , 142
21/06/24 , 96.82 , 96.61 , 96.83 , 95.97 , 95.9     , 779 , 97
20/06/24 , 95.95 , 96.21 , 96.83 , 95.93 , 96.8     , 332 , 67
19/06/24 , 95.92 , 96.52 , 97.01 , 95.42 , 97.0     , 926 , 108
18/06/24 , 97.01 , 97.00 , 97.27 , 96.28 , 96.2     , 657 , 107
17/06/24 , 96.09 , 96.13 , 97.23 , 95.60 , 96.0     , 497 , 75
14/06/24 , 96.00 , 96.01 , 96.38 , 95.39 , 95.4     , 322 , 74
13/06/24 , 95.21 , 95.24 , 96.18 , 94.86 , 95.0     , 416 , 79
12/06/24 , 94.88 , 94.84 , 95.71 , 94.53 , 95.5     , 1192 , 116
11/06/24 , 94.46 , 95.58 , 96.70 , 94.46 , 96.3     , 2137 , 119
10/06/24 , 96.38 , 96.41 , 97.25 , 95.79 , 96.2     , 2132 , 187
07/06/24 , 96.20 , 96.46 , 98.15 , 95.33 , 95.6     , 2369 , 154
06/06/24 , 95.49 , 95.41 , 96.39 , 94.88 , 94.9     , 1909 , 113
05/06/24 , 95.14 , 95.07 , 95.18 , 94.84 , 95.1     , 218 , 54
04/06/24 , 95.13 , 95.12 , 95.49 , 94.77 , 95.4     , 523 , 77
03/06/24 , 94.71 , 94.79 , 95.97 , 94.55 , 95.1     , 802 , 100
31/05/24 , 94.52 , 94.53 , 94.65 , 94.25 , 94.6     , 1103 , 121
29/05/24 , 94.52 , 94.35 , 95.22 , 94.23 , 94.3     , 3099 , 108
28/05/24 , 94.20 , 94.19 , 94.50 , 94.06 , 94.0     , 896 , 58
27/05/24 , 94.04 , 94.09 , 94.52 , 93.63 , 94.5     , 876 , 114
24/05/24 , 94.52 , 94.16 , 95.22 , 93.63 , 94.0     , 952 , 109
23/05/24 , 93.69 , 93.84 , 94.97 , 93.63 , 94.9     , 1825 , 120
22/05/24 , 93.94 , 93.89 , 94.53 , 93.62 , 94.0     , 1739 , 166
21/05/24 , 93.62 , 93.70 , 94.34 , 93.44 , 94.0     , 2188 , 217
20/05/24 , 93.50 , 94.14 , 94.51 , 93.49 , 94.3     , 3822 , 270
17/05/24 , 93.85 , 93.50 , 94.06 , 93.28 , 93.4     , 1972 , 155
16/05/24 , 93.59 , 93.14 , 94.42 , 91.97 , 92.9     , 1986 , 159
15/05/24 , 92.97 , 92.86 , 93.19 , 92.48 , 92.7     , 2246 , 120
14/05/24 , 92.58 , 92.78 , 93.95 , 92.30 , 93.1     , 1945 , 203
13/05/24 , 92.56 , 93.50 , 97.17 , 92.55 , 92.7     , 6043 , 381
10/05/24 , 93.15 , 93.73 , 94.47 , 93.15 , 94.1     , 1317 , 153
09/05/24 , 93.99 , 94.09 , 95.30 , 92.31 , 95.2     , 2876 , 198
08/05/24 , 94.95 , 95.04 , 95.72 , 94.83 , 95.6     , 1879 , 119
07/05/24 , 95.30 , 95.60 , 96.20 , 95.26 , 95.9     , 3150 , 111
06/05/24 , 95.73 , 95.93 , 96.55 , 95.39 , 96.2     , 1965 , 156
03/05/24 , 96.27 , 96.57 , 97.55 , 96.25 , 97.2     , 1667 , 166
02/05/24 , 97.11 , 97.44 , 98.72 , 97.11 , 98.7     , 1591 , 141
30/04/24 , 97.78 , 97.85 , 98.60 , 97.25 , 98.3     , 3653 , 178
29/04/24 , 98.64 , 98.72 , 98.81 , 98.64 , 98.8     , 1010 , 71
26/04/24 , 98.81 , 98.91 , 99.20 , 98.65 , 99.0     , 1326 , 49
25/04/24 , 98.81 , 98.78 , 98.84 , 98.71 , 98.7     , 1113 , 67
24/04/24 , 98.81 , 98.74 , 98.81 , 98.37 , 98.4     , 485 , 42
23/04/24 , 98.37 , 98.28 , 98.51 , 98.12 , 98.2     , 529 , 80
22/04/24 , 98.28 , 98.15 , 98.67 , 97.98 , 97.9     , 804 , 107
19/04/24 , 97.99 , 98.06 , 98.39 , 97.94 , 98.0     , 887 , 106
18/04/24 , 98.17 , 98.23 , 98.44 , 98.12 , 98.3     , 755 , 83
17/04/24 , 98.36 , 98.45 , 98.86 , 97.94 , 98.6     , 1077 , 84
16/04/24 , 98.44 , 98.61 , 98.90 , 98.43 , 98.7     , 1252 , 543
15/04/24 , 98.90 , 98.57 , 99.44 , 98.38 , 98.3     , 2239 , 153
12/04/24 , 99.45 , 99.44 , 99.58 , 99.31 , 99.4     , 886 , 192
11/04/24 , 99.61 , 99.62 , 99.70 , 99.47 , 99.6     , 201 , 36
10/04/24 , 99.63 , 99.62 , 99.74 , 99.49 , 99.7     , 808 , 74
09/04/24 , 99.69 , 99.65 , 99.74 , 99.51 , 99.5     , 205 , 39
08/04/24 , 99.51 , 99.58 , 99.70 , 99.37 , 99.6     , 607 , 96
05/04/24 , 99.64 , 99.51 , 99.70 , 99.16 , 99.5     , 680 , 94
04/04/24 , 99.53 , 99.21 , 99.80 , 99.01 , 99.3     , 624 , 73
03/04/24 , 99.21 , 99.69 , 99.79 , 99.21 , 99.7     , 1217 , 67
02/04/24 , 99.04 , 100.22 , 100.58 , 99.04 , 100.3     , 1320 , 283
01/04/24 , 100.38 , 99.99 , 100.98 , 99.01 , 99.5     , 2715 , 138
28/03/24 , 99.09 , 98.86 , 99.17 , 98.62 , 98.9     , 1643 , 73
27/03/24 , 98.91 , 98.77 , 98.92 , 98.56 , 98.7     , 619 , 56
26/03/24 , 98.75 , 98.67 , 98.75 , 98.54 , 98.7     , 970 , 42
25/03/24 , 98.54 , 97.91 , 98.56 , 97.60 , 97.6     , 1948 , 127
22/03/24 , 97.65 , 97.60 , 97.65 , 97.46 , 97.6     , 921 , 81
21/03/24 , 97.62 , 97.56 , 97.65 , 97.44 , 97.6     , 1224 , 342
20/03/24 , 97.65 , 97.76 , 98.38 , 97.64 , 97.8     , 1663 , 221
19/03/24 , 97.87 , 97.91 , 98.37 , 97.69 , 97.9     , 2342 , 151
18/03/24 , 97.70 , 98.02 , 98.71 , 97.70 , 98.7     , 2908 , 134
15/03/24 , 98.71 , 98.10 , 98.71 , 97.88 , 97.9     , 1532 , 90
14/03/24 , 97.70 , 97.94 , 98.31 , 97.70 , 98.3     , 2528 , 119
13/03/24 , 98.11 , 98.00 , 98.31 , 97.76 , 98.3     , 1340 , 106
12/03/24 , 98.14 , 98.31 , 98.31 , 98.11 , 98.2     , 1762 , 52
11/03/24 , 98.08 , 98.03 , 98.31 , 97.89 , 98.0     , 380 , 63
08/03/24 , 98.07 , 98.34 , 98.69 , 98.03 , 98.6     , 621 , 88
07/03/24 , 98.44 , 98.19 , 98.71 , 97.76 , 98.3     , 2006 , 1021
06/03/24 , 98.54 , 98.45 , 98.55 , 98.12 , 98.5     , 683 , 96
05/03/24 , 98.54 , 98.46 , 98.68 , 98.34 , 98.5     , 965 , 77
04/03/24 , 98.56 , 98.65 , 98.96 , 98.52 , 98.9     , 643 , 46
01/03/24 , 98.96 , 98.67 , 99.58 , 98.36 , 98.6     , 1049 , 105
29/02/24 , 98.67 , 98.25 , 98.67 , 97.62 , 97.6     , 1214 , 95
28/02/24 , 97.55 , 98.43 , 98.66 , 97.55 , 98.6     , 1448 , 191
27/02/24 , 98.57 , 98.23 , 98.65 , 97.91 , 98.4     , 1189 , 58
26/02/24 , 98.48 , 98.25 , 98.66 , 96.96 , 98.6     , 1325 , 107
23/02/24 , 98.48 , 98.48 , 98.64 , 98.40 , 98.5     , 1053 , 73
22/02/24 , 98.54 , 98.57 , 98.66 , 98.24 , 98.6     , 775 , 53
21/02/24 , 98.62 , 98.55 , 98.67 , 98.22 , 98.6     , 655 , 84
20/02/24 , 98.67 , 98.59 , 98.67 , 98.22 , 98.2     , 833 , 68
19/02/24 , 98.22 , 98.05 , 98.62 , 96.53 , 98.2     , 2188 , 136
16/02/24 , 98.28 , 97.98 , 98.28 , 97.88 , 97.9     , 1138 , 104
15/02/24 , 97.97 , 97.93 , 98.00 , 97.81 , 98.0     , 1200 , 62
14/02/24 , 98.01 , 97.93 , 98.01 , 97.81 , 97.9     , 733 , 63
09/02/24 , 98.01 , 97.90 , 98.19 , 97.72 , 97.7     , 1020 , 84
08/02/24 , 97.72 , 97.89 , 98.52 , 97.72 , 97.9     , 523 , 62
07/02/24 , 97.94 , 97.97 , 98.06 , 97.84 , 97.9     , 728 , 60
06/02/24 , 97.94 , 97.94 , 98.22 , 97.33 , 98.2     , 466 , 62
05/02/24 , 98.22 , 98.19 , 98.27 , 97.81 , 98.2     , 1136 , 88
02/02/24 , 98.27 , 98.43 , 99.06 , 98.16 , 99.0     , 798 , 100
01/02/24 , 98.25 , 99.06 , 100.00 , 97.82 , 99.0     , 1131 , 69
31/01/24 , 98.11 , 98.00 , 98.48 , 97.73 , 97.7     , 1087 , 87
30/01/24 , 97.45 , 97.41 , 97.48 , 97.22 , 97.4     , 2551 , 68
29/01/24 , 97.45 , 97.46 , 97.73 , 97.41 , 97.7     , 719 , 51
26/01/24 , 97.73 , 97.01 , 97.73 , 96.82 , 96.8     , 563 , 66
25/01/24 , 96.83 , 96.89 , 97.17 , 96.47 , 96.4     , 1064 , 76
24/01/24 , 96.88 , 96.44 , 97.32 , 95.45 , 97.3     , 292 , 73
23/01/24 , 96.79 , 96.65 , 98.08 , 95.19 , 97.4     , 1726 , 160
22/01/24 , 97.51 , 97.62 , 98.05 , 97.39 , 97.4     , 693 , 106
19/01/24 , 97.39 , 97.39 , 97.72 , 96.93 , 96.9     , 389 , 86
18/01/24 , 96.93 , 97.17 , 97.73 , 96.47 , 97.6     , 1095 , 146
17/01/24 , 97.42 , 97.30 , 97.48 , 96.85 , 97.4     , 1015 , 100
16/01/24 , 97.40 , 97.55 , 97.89 , 97.22 , 97.7     , 508 , 97
15/01/24 , 97.61 , 97.26 , 98.43 , 96.46 , 97.9     , 2158 , 186
12/01/24 , 97.95 , 97.41 , 97.97 , 96.39 , 97.9     , 938 , 109
11/01/24 , 97.96 , 97.48 , 97.96 , 97.06 , 97.7     , 744 , 74
10/01/24 , 97.73 , 97.48 , 98.56 , 96.88 , 97.3     , 2266 , 114
09/01/24 , 98.56 , 98.97 , 99.26 , 98.40 , 98.9     , 1765 , 128
08/01/24 , 98.98 , 98.66 , 99.03 , 98.38 , 98.3     , 476 , 94
05/01/24 , 98.38 , 98.15 , 98.50 , 97.62 , 98.4     , 1374 , 160
04/01/24 , 98.25 , 98.27 , 98.92 , 97.42 , 97.7     , 594 , 92
03/01/24 , 97.71 , 97.32 , 97.75 , 96.89 , 96.8     , 371 , 56
02/01/24 , 97.15 , 97.59 , 99.17 , 94.59 , 98.1     , 1607 , 172
28/12/23 , 98.14 , 97.57 , 98.14 , 97.09 , 97.4     , 631 , 98
27/12/23 , 97.43 , 97.68 , 97.92 , 96.57 , 97.9     , 4703 , 143
26/12/23 , 98.05 , 97.99 , 98.06 , 97.82 , 97.8     , 1169 , 100
22/12/23 , 97.89 , 96.77 , 97.89 , 96.03 , 96.1     , 2068 , 128
21/12/23 , 97.08 , 96.77 , 97.08 , 95.93 , 96.8     , 2003 , 80
20/12/23 , 96.82 , 96.86 , 97.87 , 96.38 , 97.8     , 1359 , 126
19/12/23 , 97.30 , 96.61 , 98.01 , 95.93 , 98.0     , 1875 , 142
18/12/23 , 96.63 , 96.63 , 98.05 , 96.46 , 96.7     , 4567 , 96
15/12/23 , 96.77 , 96.63 , 96.77 , 96.49 , 96.6     , 1770 , 84
14/12/23 , 96.64 , 96.83 , 97.34 , 95.93 , 97.3     , 664 , 97
13/12/23 , 97.36 , 96.62 , 97.94 , 95.98 , 96.6     , 1102 , 105
12/12/23 , 96.64 , 97.49 , 98.14 , 96.60 , 98.1     , 1675 , 93
11/12/23 , 97.98 , 98.00 , 98.12 , 97.94 , 97.9     , 1290 , 46
08/12/23 , 97.94 , 97.92 , 98.12 , 97.80 , 98.0     , 1992 , 44
07/12/23 , 97.94 , 97.84 , 98.02 , 97.74 , 97.8     , 1107 , 39
06/12/23 , 97.74 , 97.63 , 97.84 , 97.17 , 97.7     , 557 , 55
05/12/23 , 97.75 , 97.72 , 98.01 , 97.22 , 97.2     , 488 , 62
04/12/23 , 97.23 , 97.62 , 98.12 , 97.14 , 98.0     , 273 , 68
01/12/23 , 97.96 , 96.21 , 98.19 , 94.69 , 94.7     , 2804 , 408
30/11/23 , 95.73 , 95.69 , 96.65 , 95.35 , 95.6     , 879 , 181
29/11/23 , 95.66 , 96.27 , 96.92 , 95.57 , 96.9     , 1167 , 100
28/11/23 , 96.14 , 96.46 , 97.27 , 96.00 , 96.0     , 1524 , 71
27/11/23 , 96.07 , 95.78 , 96.17 , 95.17 , 95.4     , 802 , 74
24/11/23 , 95.90 , 95.76 , 96.50 , 95.49 , 95.8     , 759 , 97
23/11/23 , 95.83 , 95.95 , 96.47 , 95.49 , 96.2     , 621 , 88
22/11/23 , 96.21 , 96.23 , 96.49 , 95.82 , 96.1     , 968 , 83
21/11/23 , 96.18 , 96.20 , 96.50 , 95.81 , 96.2     , 627 , 63
20/11/23 , 96.25 , 96.16 , 96.46 , 95.91 , 96.2     , 952 , 60
17/11/23 , 96.25 , 95.93 , 96.25 , 95.43 , 95.9     , 706 , 92
16/11/23 , 95.91 , 95.86 , 96.24 , 95.04 , 95.8     , 1162 , 100
14/11/23 , 95.85 , 95.53 , 95.86 , 94.98 , 95.8     , 457 , 59
13/11/23 , 95.87 , 95.73 , 96.24 , 94.98 , 96.2     , 316 , 60
10/11/23 , 96.24 , 96.10 , 96.25 , 95.87 , 96.2     , 704 , 51
09/11/23 , 96.40 , 96.38 , 96.46 , 95.53 , 95.5     , 908 , 60
08/11/23 , 95.53 , 95.72 , 96.64 , 95.43 , 95.4     , 827 , 64
07/11/23 , 95.43 , 95.08 , 95.43 , 94.83 , 95.2     , 886 , 73
06/11/23 , 95.25 , 95.02 , 95.81 , 94.16 , 95.2     , 928 , 97
03/11/23 , 94.76 , 94.77 , 95.20 , 94.74 , 94.8     , 986 , 43
01/11/23 , 94.81 , 95.24 , 95.43 , 94.52 , 94.5     , 928 , 48
31/10/23 , 94.49 , 94.51 , 95.66 , 94.08 , 94.9     , 614 , 50
30/10/23 , 94.49 , 93.97 , 94.49 , 93.04 , 93.0     , 513 , 66
27/10/23 , 94.04 , 93.67 , 94.88 , 92.93 , 92.9     , 787 , 63
26/10/23 , 92.84 , 93.07 , 94.01 , 92.84 , 94.0     , 942 , 108
25/10/23 , 94.04 , 94.30 , 94.79 , 92.85 , 94.6     , 1342 , 274
24/10/23 , 94.65 , 94.75 , 94.89 , 94.56 , 94.8     , 663 , 55
23/10/23 , 94.90 , 94.25 , 94.90 , 93.62 , 94.0     , 1796 , 90
20/10/23 , 94.08 , 95.16 , 96.04 , 94.07 , 94.0     , 573 , 61
19/10/23 , 94.07 , 94.20 , 94.85 , 93.44 , 93.4     , 1394 , 83
18/10/23 , 93.44 , 94.11 , 94.82 , 93.43 , 94.8     , 734 , 81
17/10/23 , 94.81 , 94.28 , 94.82 , 94.04 , 94.8     , 981 , 94
16/10/23 , 94.84 , 94.74 , 94.88 , 94.34 , 94.8     , 564 , 81
13/10/23 , 94.81 , 94.57 , 95.30 , 94.04 , 94.3     , 1354 , 156
11/10/23 , 94.76 , 94.45 , 94.88 , 94.30 , 94.3     , 864 , 52
10/10/23 , 94.30 , 95.01 , 96.18 , 93.48 , 93.4     , 2214 , 105
09/10/23 , 93.48 , 93.60 , 94.73 , 93.43 , 94.7     , 627 , 87
06/10/23 , 94.73 , 94.11 , 94.87 , 93.47 , 93.8     , 340 , 57
05/10/23 , 93.90 , 93.67 , 94.88 , 93.47 , 94.0     , 396 , 62
04/10/23 , 94.02 , 94.00 , 94.87 , 93.44 , 93.8     , 256 , 53
03/10/23 , 93.80 , 93.86 , 94.48 , 93.28 , 94.4     , 906 , 98
02/10/23 , 94.48 , 94.33 , 95.48 , 92.84 , 94.7     , 936 , 80
29/09/23 , 94.72 , 94.61 , 94.74 , 93.96 , 93.9     , 1120 , 58
28/09/23 , 93.96 , 94.08 , 94.24 , 93.95 , 94.2     , 801 , 53
27/09/23 , 94.21 , 94.31 , 95.19 , 93.61 , 93.9     , 1161 , 71
26/09/23 , 93.90 , 93.86 , 93.95 , 93.56 , 93.9     , 571 , 63
25/09/23 , 93.94 , 93.84 , 93.94 , 93.56 , 93.9     , 589 , 82
22/09/23 , 93.94 , 93.92 , 93.95 , 93.61 , 93.9     , 735 , 46
21/09/23 , 93.95 , 94.03 , 94.72 , 93.46 , 93.4     , 340 , 67
20/09/23 , 93.46 , 93.82 , 94.35 , 93.18 , 93.1     , 471 , 55
19/09/23 , 93.18 , 93.96 , 95.11 , 93.13 , 94.6     , 812 , 94
18/09/23 , 94.68 , 94.35 , 94.84 , 93.67 , 94.8     , 744 , 105
15/09/23 , 94.84 , 94.21 , 95.04 , 93.47 , 93.9     , 539 , 77
14/09/23 , 93.13 , 93.46 , 95.35 , 92.32 , 93.1     , 1364 , 77
13/09/23 , 93.13 , 92.97 , 93.13 , 92.47 , 92.4     , 627 , 56
12/09/23 , 92.47 , 92.88 , 93.13 , 91.93 , 92.5     , 396 , 55
11/09/23 , 92.56 , 93.67 , 95.35 , 90.68 , 95.3     , 1998 , 146
08/09/23 , 95.41 , 95.92 , 96.43 , 95.40 , 95.4     , 636 , 75
06/09/23 , 95.40 , 95.49 , 95.60 , 95.40 , 95.4     , 1655 , 71
05/09/23 , 95.48 , 95.60 , 95.81 , 94.92 , 95.8     , 819 , 53
04/09/23 , 95.74 , 95.88 , 96.26 , 95.74 , 95.7     , 1928 , 63
01/09/23 , 95.72 , 95.46 , 95.99 , 94.37 , 95.5     , 1513 , 80
31/08/23 , 95.50 , 95.19 , 96.14 , 94.87 , 95.0     , 2084 , 97
30/08/23 , 95.08 , 94.57 , 95.08 , 93.47 , 93.9     , 1517 , 73
29/08/23 , 93.95 , 94.08 , 94.28 , 93.94 , 94.2     , 771 , 73
28/08/23 , 94.28 , 94.29 , 94.43 , 93.96 , 93.9     , 982 , 54
25/08/23 , 93.96 , 94.08 , 94.44 , 93.46 , 93.4     , 1175 , 62
24/08/23 , 93.46 , 92.72 , 94.52 , 92.38 , 93.8     , 4758 , 191
23/08/23 , 93.07 , 94.54 , 94.86 , 93.06 , 94.5     , 1135 , 110
22/08/23 , 94.58 , 94.29 , 94.94 , 93.02 , 93.8     , 1226 , 149
21/08/23 , 93.61 , 93.12 , 93.61 , 93.01 , 93.0     , 1837 , 95
18/08/23 , 93.01 , 92.72 , 93.02 , 92.25 , 92.8     , 846 , 83
17/08/23 , 92.87 , 91.80 , 93.05 , 91.28 , 91.2     , 1895 , 121
16/08/23 , 91.28 , 91.08 , 91.43 , 90.62 , 91.3     , 1280 , 89
15/08/23 , 91.39 , 91.16 , 91.39 , 90.62 , 91.3     , 820 , 76
14/08/23 , 91.37 , 90.81 , 91.37 , 90.24 , 91.1     , 877 , 103
11/08/23 , 90.21 , 90.83 , 91.17 , 90.21 , 91.0     , 1408 , 140
10/08/23 , 91.20 , 90.84 , 91.37 , 89.91 , 91.3     , 444 , 56
09/08/23 , 90.96 , 91.16 , 91.34 , 90.94 , 91.3     , 767 , 51
08/08/23 , 91.05 , 91.14 , 91.34 , 91.05 , 91.3     , 822 , 53
07/08/23 , 91.31 , 91.13 , 92.66 , 90.62 , 90.6     , 2047 , 82
04/08/23 , 90.62 , 90.57 , 92.10 , 89.81 , 90.2     , 1097 , 69
03/08/23 , 90.21 , 89.85 , 90.48 , 88.21 , 88.2     , 1837 , 85
02/08/23 , 88.21 , 87.47 , 89.79 , 87.19 , 87.4     , 1453 , 125
01/08/23 , 87.25 , 88.16 , 96.29 , 87.25 , 88.0     , 1571 , 118
31/07/23 , 88.00 , 87.63 , 88.09 , 87.16 , 88.0     , 2081 , 99
28/07/23 , 88.09 , 87.81 , 88.09 , 86.61 , 87.2     , 968 , 86
27/07/23 , 87.29 , 87.66 , 88.09 , 87.29 , 87.9     , 1449 , 86
26/07/23 , 87.37 , 87.85 , 88.09 , 86.58 , 88.0     , 1103 , 59
25/07/23 , 88.09 , 87.23 , 88.09 , 86.48 , 86.4     , 1222 , 69
24/07/23 , 86.78 , 86.02 , 86.78 , 84.78 , 84.8     , 4094 , 98
21/07/23 , 84.48 , 83.86 , 84.48 , 83.51 , 83.5     , 976 , 84
20/07/23 , 83.51 , 83.42 , 83.53 , 83.21 , 83.3     , 807 , 89
19/07/23 , 83.21 , 83.16 , 83.51 , 82.97 , 83.5     , 2893 , 157
18/07/23 , 83.37 , 83.26 , 83.46 , 83.14 , 83.4     , 1921 , 108
17/07/23 , 83.46 , 83.31 , 83.79 , 83.06 , 83.6     , 6181 , 154
14/07/23 , 83.28 , 83.23 , 83.69 , 82.90 , 83.6     , 2720 , 198
13/07/23 , 83.59 , 83.14 , 83.71 , 82.66 , 83.7     , 2024 , 109
12/07/23 , 83.71 , 83.67 , 84.01 , 83.46 , 84.0     , 1348 , 77
11/07/23 , 83.36 , 83.63 , 84.16 , 83.30 , 83.6     , 1276 , 134
10/07/23 , 83.69 , 84.11 , 84.26 , 83.69 , 84.0     , 1256 , 112
07/07/23 , 84.25 , 84.18 , 84.27 , 83.58 , 83.5     , 1152 , 76
06/07/23 , 83.57 , 83.55 , 84.08 , 83.20 , 83.2     , 1125 , 98
05/07/23 , 83.23 , 83.32 , 85.25 , 82.68 , 85.1     , 2915 , 360
04/07/23 , 84.89 , 84.60 , 85.69 , 83.68 , 83.6     , 1652 , 113
03/07/23 , 83.91 , 83.88 , 84.45 , 83.46 , 83.6     , 1138 , 85
30/06/23 , 83.22 , 83.10 , 83.46 , 82.49 , 82.9     , 1347 , 114
29/06/23 , 82.91 , 82.71 , 82.93 , 82.41 , 82.8     , 866 , 94
28/06/23 , 82.13 , 82.81 , 83.62 , 82.07 , 83.4     , 1035 , 126
27/06/23 , 83.48 , 83.43 , 83.67 , 83.24 , 83.2     , 723 , 69
26/06/23 , 83.94 , 83.47 , 84.03 , 83.22 , 83.2     , 1701 , 95
23/06/23 , 83.23 , 83.05 , 83.24 , 82.04 , 82.0     , 1790 , 91
22/06/23 , 83.10 , 83.06 , 83.22 , 82.81 , 83.1     , 690 , 72
21/06/23 , 82.81 , 82.89 , 83.23 , 82.46 , 83.0     , 1068 , 69
20/06/23 , 82.98 , 82.94 , 83.07 , 82.82 , 83.0     , 1354 , 74
19/06/23 , 83.03 , 82.39 , 83.24 , 81.79 , 81.7     , 1177 , 87
16/06/23 , 81.79 , 81.37 , 81.80 , 80.88 , 80.8     , 992 , 169
15/06/23 , 81.06 , 81.01 , 81.50 , 80.73 , 81.5     , 1728 , 162
14/06/23 , 81.33 , 81.08 , 81.51 , 80.63 , 80.9     , 902 , 65
13/06/23 , 80.98 , 80.89 , 81.89 , 80.23 , 80.8     , 2270 , 79
12/06/23 , 80.19 , 80.61 , 80.88 , 80.15 , 80.8     , 1142 , 133
09/06/23 , 79.91 , 80.11 , 80.85 , 79.79 , 79.8     , 899 , 110
07/06/23 , 79.98 , 79.57 , 80.29 , 77.73 , 79.8     , 1077 , 129
06/06/23 , 79.81 , 79.34 , 79.85 , 78.91 , 79.1     , 3205 , 103
05/06/23 , 79.96 , 79.02 , 80.06 , 78.39 , 78.3     , 445 , 60
02/06/23 , 78.36 , 78.33 , 80.30 , 76.89 , 80.3     , 2289 , 1144
01/06/23 , 80.30 , 80.02 , 81.46 , 79.21 , 79.2     , 1262 , 83
31/05/23 , 79.21 , 79.70 , 80.01 , 79.02 , 79.0     , 979 , 99
30/05/23 , 79.02 , 78.39 , 79.17 , 77.35 , 77.3     , 1846 , 95
29/05/23 , 77.64 , 77.65 , 78.41 , 77.38 , 78.4     , 1026 , 67
26/05/23 , 77.81 , 77.70 , 78.35 , 77.25 , 77.6     , 3268 , 112
25/05/23 , 77.50 , 77.63 , 78.19 , 77.03 , 77.5     , 804 , 76
24/05/23 , 77.62 , 77.32 , 77.64 , 76.88 , 77.5     , 1160 , 105
23/05/23 , 77.54 , 77.46 , 78.02 , 76.12 , 76.9     , 939 , 76
22/05/23 , 76.98 , 76.99 , 78.35 , 76.02 , 76.0     , 913 , 137
19/05/23 , 76.07 , 75.72 , 76.08 , 74.90 , 75.7     , 1669 , 180
18/05/23 , 75.70 , 75.45 , 75.92 , 74.90 , 74.9     , 1482 , 133
17/05/23 , 75.00 , 75.06 , 75.30 , 74.56 , 74.5     , 1329 , 109
16/05/23 , 74.56 , 74.55 , 75.18 , 74.11 , 74.1     , 3411 , 137
15/05/23 , 74.11 , 74.06 , 74.49 , 73.64 , 73.6     , 2079 , 177
12/05/23 , 73.81 , 73.76 , 74.50 , 73.37 , 73.9     , 1699 , 177
11/05/23 , 73.91 , 73.50 , 74.02 , 73.11 , 73.7     , 1506 , 92
10/05/23 , 73.75 , 73.81 , 75.18 , 73.20 , 73.9     , 2007 , 169
09/05/23 , 73.89 , 73.42 , 74.06 , 73.11 , 73.7     , 1790 , 134
08/05/23 , 73.73 , 73.70 , 74.08 , 73.23 , 73.5     , 1834 , 137
05/05/23 , 73.50 , 73.50 , 73.75 , 73.18 , 73.1     , 879 , 98
04/05/23 , 73.20 , 73.20 , 73.31 , 73.18 , 73.1     , 1051 , 72
03/05/23 , 73.18 , 73.10 , 73.31 , 73.05 , 73.3     , 1754 , 113
02/05/23 , 73.24 , 73.54 , 75.01 , 72.99 , 73.0     , 2536 , 149
28/04/23 , 73.11 , 72.29 , 73.11 , 72.13 , 72.2     , 4754 , 188
27/04/23 , 72.28 , 72.32 , 72.58 , 72.24 , 72.4     , 1516 , 111
26/04/23 , 72.45 , 72.33 , 72.49 , 72.22 , 72.4     , 861 , 95
25/04/23 , 72.28 , 72.26 , 72.57 , 72.18 , 72.2     , 1021 , 122
24/04/23 , 72.22 , 72.31 , 72.70 , 72.12 , 72.6     , 2641 , 159
20/04/23 , 72.56 , 72.42 , 72.59 , 72.13 , 72.5     , 2440 , 158
19/04/23 , 72.28 , 72.20 , 72.50 , 72.07 , 72.4     , 3472 , 184
18/04/23 , 72.43 , 72.39 , 73.25 , 72.15 , 73.2     , 1266 , 184
17/04/23 , 72.50 , 72.60 , 73.25 , 72.11 , 72.1     , 1930 , 200
14/04/23 , 72.13 , 72.12 , 73.25 , 71.84 , 72.2     , 1828 , 134
13/04/23 , 71.89 , 71.82 , 72.11 , 71.53 , 71.8     , 1729 , 102
12/04/23 , 71.84 , 71.95 , 72.24 , 71.80 , 71.8     , 1463 , 116
11/04/23 , 71.85 , 71.68 , 72.11 , 71.50 , 72.1     , 2920 , 246
10/04/23 , 72.12 , 72.32 , 73.67 , 71.42 , 73.5     , 572 , 90
06/04/23 , 72.91 , 72.67 , 73.42 , 72.16 , 72.8     , 1213 , 100
05/04/23 , 72.89 , 72.83 , 74.41 , 71.82 , 71.8     , 469 , 63
04/04/23 , 71.82 , 71.75 , 74.44 , 71.37 , 71.6     , 1623 , 116
03/04/23 , 71.59 , 71.73 , 72.63 , 71.23 , 72.6     , 2941 , 190
31/03/23 , 72.28 , 72.25 , 72.65 , 71.75 , 71.7     , 1149 , 87
30/03/23 , 71.75 , 71.63 , 72.22 , 71.32 , 72.2     , 1260 , 86
29/03/23 , 71.86 , 71.93 , 72.62 , 71.56 , 71.5     , 1458 , 62
28/03/23 , 71.56 , 71.56 , 71.81 , 71.36 , 71.8     , 873 , 75
27/03/23 , 71.63 , 71.67 , 71.81 , 71.29 , 71.6     , 1257 , 82
24/03/23 , 71.67 , 71.64 , 72.08 , 71.50 , 71.7     , 2037 , 101
23/03/23 , 71.74 , 71.48 , 71.96 , 70.60 , 71.7     , 978 , 110
22/03/23 , 71.56 , 72.22 , 72.66 , 71.50 , 72.1     , 2061 , 150
21/03/23 , 72.06 , 72.00 , 72.08 , 71.67 , 71.8     , 1743 , 80
20/03/23 , 71.81 , 71.76 , 72.32 , 71.14 , 71.1     , 608 , 91
17/03/23 , 71.13 , 71.09 , 71.16 , 70.83 , 70.9     , 1023 , 86
16/03/23 , 70.95 , 71.17 , 71.64 , 70.91 , 70.9     , 770 , 63
15/03/23 , 70.91 , 70.11 , 71.08 , 69.05 , 69.0     , 4616 , 313
14/03/23 , 71.06 , 71.20 , 71.72 , 71.03 , 71.1     , 1139 , 111
13/03/23 , 71.17 , 71.49 , 72.40 , 71.03 , 71.4     , 1054 , 121
10/03/23 , 71.47 , 71.28 , 71.95 , 71.12 , 71.4     , 1437 , 126
09/03/23 , 71.44 , 71.44 , 71.57 , 71.37 , 71.5     , 1148 , 91
08/03/23 , 71.80 , 71.70 , 72.63 , 71.36 , 71.7     , 895 , 134
07/03/23 , 71.74 , 71.87 , 72.49 , 71.64 , 72.4     , 1133 , 83
06/03/23 , 71.74 , 71.91 , 72.66 , 71.37 , 71.6     , 1163 , 134
03/03/23 , 71.66 , 71.63 , 71.80 , 71.36 , 71.6     , 1789 , 107
02/03/23 , 71.36 , 71.36 , 71.79 , 71.31 , 71.7     , 630 , 58
01/03/23 , 71.73 , 71.55 , 71.91 , 71.17 , 71.3     , 913 , 94
28/02/23 , 71.90 , 72.17 , 72.40 , 71.88 , 72.4     , 2438 , 188
27/02/23 , 71.75 , 71.90 , 72.14 , 71.73 , 71.7     , 1467 , 66
24/02/23 , 71.71 , 71.50 , 71.84 , 71.02 , 71.2     , 1019 , 64
23/02/23 , 71.27 , 70.79 , 71.27 , 70.42 , 70.6     , 974 , 116
22/02/23 , 70.67 , 70.74 , 71.89 , 70.39 , 70.4     , 941 , 131
17/02/23 , 70.47 , 70.46 , 70.47 , 70.43 , 70.4     , 906 , 59
16/02/23 , 70.45 , 70.39 , 70.50 , 69.93 , 70.5     , 1291 , 114
15/02/23 , 70.50 , 70.51 , 70.92 , 70.40 , 70.9     , 1203 , 137
14/02/23 , 70.66 , 70.80 , 70.98 , 70.20 , 70.2     , 1177 , 98
13/02/23 , 70.22 , 70.36 , 70.83 , 70.17 , 70.5     , 1759 , 104
10/02/23 , 70.22 , 70.46 , 70.60 , 70.22 , 70.6     , 2432 , 725
09/02/23 , 70.60 , 70.52 , 70.60 , 70.40 , 70.5     , 1833 , 407
08/02/23 , 70.52 , 70.64 , 70.98 , 70.52 , 70.5     , 1472 , 97
07/02/23 , 70.53 , 70.68 , 71.00 , 70.52 , 71.0     , 2490 , 423
06/02/23 , 71.00 , 71.28 , 71.37 , 71.00 , 71.3     , 1979 , 114
03/02/23 , 71.45 , 71.87 , 72.87 , 71.44 , 72.1     , 1105 , 117
02/02/23 , 72.14 , 72.38 , 72.89 , 71.52 , 72.1     , 2761 , 379
01/02/23 , 71.37 , 71.53 , 72.63 , 71.37 , 71.7     , 2168 , 314
31/01/23 , 71.75 , 71.98 , 72.57 , 71.74 , 72.5     , 2450 , 163
30/01/23 , 72.58 , 72.33 , 72.97 , 72.13 , 72.9     , 1250 , 201
27/01/23 , 72.89 , 73.01 , 73.82 , 72.14 , 72.8     , 842 , 85
26/01/23 , 73.23 , 72.86 , 73.93 , 71.42 , 73.9     , 987 , 85
25/01/23 , 73.93 , 72.29 , 73.93 , 70.70 , 73.8     , 2043 , 118
24/01/23 , 73.04 , 72.91 , 73.63 , 72.34 , 73.4     , 485 , 116
23/01/23 , 73.48 , 73.37 , 74.35 , 71.72 , 74.3     , 1742 , 133
20/01/23 , 72.25 , 73.26 , 74.38 , 72.08 , 72.6     , 1210 , 228
19/01/23 , 71.69 , 71.55 , 72.88 , 71.16 , 72.3     , 1356 , 104
18/01/23 , 72.12 , 71.92 , 72.37 , 71.24 , 72.3     , 481 , 78
17/01/23 , 71.17 , 71.26 , 72.33 , 71.17 , 71.3     , 1399 , 214
16/01/23 , 71.25 , 71.27 , 71.37 , 70.78 , 71.1     , 942 , 78
13/01/23 , 71.11 , 71.00 , 71.35 , 70.62 , 71.0     , 1253 , 112
12/01/23 , 71.06 , 71.17 , 71.37 , 71.00 , 71.3     , 607 , 51
11/01/23 , 71.36 , 71.21 , 72.37 , 70.67 , 71.3     , 358 , 57
10/01/23 , 71.31 , 70.88 , 72.02 , 70.50 , 72.0     , 1321 , 77
09/01/23 , 70.85 , 70.99 , 72.25 , 69.60 , 71.8     , 1362 , 115
06/01/23 , 71.75 , 71.96 , 72.52 , 71.34 , 71.3     , 552 , 74
05/01/23 , 71.33 , 71.37 , 71.37 , 71.27 , 71.3     , 717 , 57
04/01/23 , 71.37 , 71.48 , 72.26 , 71.12 , 71.5     , 1954 , 118
03/01/23 , 71.58 , 71.72 , 73.59 , 71.38 , 72.0     , 1019 , 85
02/01/23 , 72.07 , 72.26 , 74.69 , 71.67 , 74.3     , 1873 , 101
29/12/22 , 74.38 , 72.21 , 74.38 , 70.68 , 70.7     , 1366 , 87
28/12/22 , 70.68 , 70.56 , 71.39 , 69.68 , 70.5     , 2613 , 124
27/12/22 , 69.66 , 70.11 , 70.72 , 69.66 , 70.0     , 880 , 75
26/12/22 , 69.93 , 69.78 , 70.12 , 68.88 , 68.9     , 1048 , 95
23/12/22 , 68.88 , 69.31 , 70.24 , 68.88 , 70.2     , 3882 , 175
22/12/22 , 69.79 , 69.76 , 70.29 , 69.56 , 69.7     , 748 , 93
21/12/22 , 69.74 , 69.32 , 69.80 , 69.03 , 69.4     , 755 , 71
20/12/22 , 69.55 , 69.20 , 70.26 , 68.46 , 70.2     , 2639 , 178
19/12/22 , 70.26 , 70.19 , 71.38 , 69.31 , 69.9     , 689 , 90
16/12/22 , 69.91 , 69.39 , 71.03 , 68.45 , 70.6     , 3644 , 210
15/12/22 , 70.67 , 70.81 , 72.91 , 68.78 , 71.3     , 1889 , 220
14/12/22 , 71.24 , 70.86 , 71.77 , 70.19 , 71.7     , 1219 , 135
13/12/22 , 71.74 , 71.80 , 72.18 , 70.42 , 70.4     , 980 , 54
12/12/22 , 70.36 , 71.34 , 72.17 , 70.05 , 70.4     , 2016 , 133
09/12/22 , 70.42 , 70.31 , 70.67 , 70.25 , 70.3     , 1808 , 73
08/12/22 , 70.51 , 70.20 , 70.54 , 69.90 , 70.5     , 1090 , 90
07/12/22 , 70.53 , 70.57 , 72.08 , 70.09 , 70.6     , 1070 , 94
06/12/22 , 70.67 , 71.00 , 71.40 , 70.54 , 71.3     , 1373 , 94
05/12/22 , 71.32 , 71.25 , 71.40 , 71.11 , 71.4     , 810 , 70
02/12/22 , 71.40 , 71.56 , 72.07 , 71.12 , 71.5     , 487 , 70
01/12/22 , 71.50 , 71.59 , 72.28 , 70.54 , 72.2     , 531 , 63
30/11/22 , 72.25 , 71.95 , 72.89 , 70.83 , 71.0     , 1568 , 106
29/11/22 , 70.68 , 70.73 , 71.08 , 70.62 , 70.6     , 588 , 43
28/11/22 , 70.60 , 70.22 , 70.80 , 69.97 , 70.2     , 661 , 64
25/11/22 , 70.20 , 70.30 , 71.27 , 69.60 , 70.2     , 995 , 82
24/11/22 , 70.20 , 70.17 , 70.31 , 70.05 , 70.2     , 1003 , 71
23/11/22 , 70.25 , 69.60 , 70.31 , 69.48 , 69.5     , 884 , 81
22/11/22 , 69.53 , 69.47 , 70.27 , 69.19 , 69.2     , 1540 , 123
21/11/22 , 69.25 , 69.24 , 70.21 , 68.42 , 68.4     , 1581 , 127
18/11/22 , 68.77 , 69.40 , 72.09 , 68.41 , 68.4     , 958 , 98
17/11/22 , 68.41 , 68.35 , 69.24 , 67.44 , 67.4     , 1931 , 189
16/11/22 , 67.42 , 68.18 , 72.18 , 66.26 , 72.1     , 8321 , 337
14/11/22 , 70.94 , 71.27 , 72.17 , 70.64 , 71.7     , 2686 , 261
11/11/22 , 71.78 , 72.11 , 72.51 , 71.64 , 72.5     , 3386 , 248
10/11/22 , 72.51 , 72.53 , 73.61 , 72.33 , 72.7     , 2764 , 171
09/11/22 , 72.79 , 73.14 , 73.98 , 72.79 , 73.6     , 2976 , 201
08/11/22 , 73.57 , 73.73 , 74.17 , 73.57 , 73.6     , 1044 , 77
07/11/22 , 73.66 , 74.00 , 74.24 , 73.66 , 73.9     , 782 , 123
04/11/22 , 74.00 , 73.98 , 74.32 , 73.73 , 74.3     , 438 , 59
03/11/22 , 74.32 , 73.75 , 74.32 , 73.65 , 73.7     , 1217 , 76
01/11/22 , 73.80 , 74.20 , 74.81 , 73.73 , 74.0     , 459 , 66
31/10/22 , 73.23 , 73.20 , 73.65 , 72.47 , 73.2     , 1657 , 135
28/10/22 , 73.22 , 73.10 , 73.62 , 72.92 , 72.9     , 1145 , 97
27/10/22 , 72.53 , 73.10 , 73.87 , 72.49 , 73.8     , 2955 , 166
26/10/22 , 73.51 , 73.60 , 74.53 , 72.95 , 74.5     , 2040 , 119
25/10/22 , 74.36 , 73.80 , 74.36 , 72.92 , 72.9     , 1594 , 105
24/10/22 , 72.95 , 73.25 , 74.01 , 72.92 , 73.2     , 3232 , 129
21/10/22 , 73.23 , 73.18 , 73.64 , 73.06 , 73.6     , 1784 , 78
20/10/22 , 73.19 , 73.43 , 73.92 , 73.14 , 73.9     , 943 , 79
19/10/22 , 73.65 , 73.66 , 73.92 , 73.16 , 73.6     , 985 , 79
18/10/22 , 73.56 , 73.23 , 73.56 , 73.04 , 73.1     , 1159 , 94
17/10/22 , 73.14 , 73.20 , 74.99 , 72.92 , 73.1     , 2223 , 120
14/10/22 , 73.10 , 72.98 , 74.09 , 72.91 , 72.9     , 2666 , 107
13/10/22 , 72.92 , 72.96 , 73.39 , 72.81 , 72.9     , 2092 , 98
11/10/22 , 73.14 , 73.63 , 74.06 , 72.97 , 74.0     , 1660 , 96
10/10/22 , 73.75 , 73.98 , 74.36 , 73.65 , 73.6     , 715 , 82
07/10/22 , 73.65 , 74.11 , 75.05 , 73.51 , 75.0     , 2281 , 104
06/10/22 , 74.07 , 73.99 , 74.74 , 73.51 , 74.1     , 1215 , 86
05/10/22 , 73.51 , 73.73 , 74.96 , 72.85 , 73.4     , 970 , 78
04/10/22 , 73.47 , 72.87 , 73.56 , 71.45 , 73.2     , 1962 , 116
03/10/22 , 73.22 , 73.14 , 76.58 , 72.21 , 73.7     , 1237 , 109
30/09/22 , 73.75 , 73.46 , 73.75 , 72.92 , 73.6     , 2313 , 111
29/09/22 , 72.92 , 72.96 , 73.70 , 72.64 , 73.2     , 2212 , 337
28/09/22 , 73.25 , 73.65 , 74.06 , 73.05 , 74.0     , 1354 , 68
27/09/22 , 73.66 , 73.87 , 74.14 , 73.66 , 74.1     , 894 , 82
26/09/22 , 74.12 , 73.70 , 74.12 , 72.94 , 72.9     , 1891 , 95
23/09/22 , 72.94 , 73.23 , 74.28 , 71.56 , 73.6     , 1075 , 104
22/09/22 , 73.66 , 74.06 , 74.47 , 72.94 , 74.4     , 1295 , 115
21/09/22 , 74.47 , 74.66 , 75.00 , 74.35 , 74.6     , 1159 , 82
20/09/22 , 74.61 , 74.44 , 75.77 , 74.27 , 74.3     , 2336 , 108
19/09/22 , 74.36 , 74.79 , 75.77 , 74.36 , 74.6     , 2181 , 118
16/09/22 , 74.65 , 75.11 , 75.83 , 74.36 , 74.7     , 2816 , 85
15/09/22 , 74.79 , 74.97 , 75.83 , 74.37 , 75.5     , 1330 , 90
14/09/22 , 75.59 , 75.36 , 75.59 , 75.32 , 75.3     , 1053 , 33
13/09/22 , 75.34 , 74.97 , 75.34 , 74.93 , 75.1     , 1675 , 45
12/09/22 , 75.15 , 74.79 , 75.59 , 74.36 , 75.5     , 1200 , 108
09/09/22 , 75.52 , 74.94 , 75.79 , 74.36 , 75.0     , 718 , 66
08/09/22 , 75.00 , 75.73 , 76.21 , 74.95 , 76.1     , 1066 , 67
06/09/22 , 76.21 , 76.00 , 77.10 , 75.56 , 76.3     , 670 , 70
05/09/22 , 76.37 , 77.00 , 78.22 , 75.80 , 75.8     , 1717 , 72
02/09/22 , 75.80 , 76.28 , 79.37 , 75.12 , 76.1     , 1073 , 85
01/09/22 , 75.79 , 76.13 , 76.89 , 75.12 , 76.8     , 1077 , 72
31/08/22 , 75.10 , 74.59 , 75.10 , 74.06 , 74.6     , 1545 , 85
30/08/22 , 73.72 , 74.30 , 75.10 , 73.68 , 73.8     , 883 , 73
29/08/22 , 73.89 , 73.75 , 75.10 , 73.05 , 73.9     , 840 , 93
26/08/22 , 73.96 , 74.00 , 75.08 , 72.86 , 74.3     , 792 , 107
25/08/22 , 74.38 , 74.56 , 75.09 , 73.80 , 73.9     , 2816 , 71
24/08/22 , 73.99 , 73.45 , 74.27 , 72.54 , 73.9     , 2598 , 73
23/08/22 , 73.68 , 73.34 , 74.21 , 71.51 , 72.2     , 1225 , 167
22/08/22 , 72.28 , 71.77 , 74.38 , 70.82 , 71.0     , 1893 , 109
19/08/22 , 71.06 , 70.81 , 71.69 , 70.16 , 71.0     , 2017 , 220
18/08/22 , 71.08 , 71.38 , 71.51 , 70.89 , 70.8     , 1280 , 181
17/08/22 , 70.89 , 70.94 , 71.11 , 70.45 , 70.4     , 602 , 74
16/08/22 , 70.65 , 70.66 , 71.08 , 70.33 , 71.0     , 2358 , 109
15/08/22 , 71.16 , 70.35 , 71.16 , 70.11 , 70.1     , 1231 , 92
12/08/22 , 70.11 , 70.34 , 70.85 , 70.11 , 70.6     , 1925 , 132
11/08/22 , 70.66 , 70.59 , 71.16 , 70.45 , 70.4     , 948 , 71
10/08/22 , 70.45 , 70.77 , 71.15 , 70.30 , 70.3     , 1451 , 109
09/08/22 , 70.78 , 70.52 , 70.88 , 70.29 , 70.8     , 1400 , 93
08/08/22 , 70.88 , 70.28 , 71.00 , 70.11 , 70.1     , 1139 , 90
05/08/22 , 70.11 , 70.15 , 70.38 , 70.11 , 70.1     , 490 , 49
04/08/22 , 70.11 , 70.12 , 70.38 , 69.56 , 69.5     , 631 , 44
03/08/22 , 69.55 , 69.96 , 70.20 , 69.50 , 70.2     , 1096 , 74
02/08/22 , 70.20 , 70.47 , 70.81 , 69.72 , 69.9     , 808 , 64
01/08/22 , 69.93 , 70.12 , 70.81 , 69.45 , 70.1     , 615 , 60
29/07/22 , 70.10 , 69.45 , 70.10 , 68.73 , 68.7     , 1081 , 84
28/07/22 , 69.40 , 69.37 , 69.72 , 68.85 , 69.4     , 908 , 62
27/07/22 , 69.40 , 69.31 , 69.71 , 69.12 , 69.7     , 725 , 55
26/07/22 , 69.71 , 69.38 , 69.71 , 69.03 , 69.3     , 1239 , 55
25/07/22 , 69.40 , 69.01 , 69.49 , 68.67 , 69.4     , 1687 , 111
22/07/22 , 69.49 , 69.67 , 70.05 , 69.40 , 70.0     , 651 , 71
21/07/22 , 69.40 , 69.78 , 70.81 , 69.35 , 69.7     , 798 , 58
20/07/22 , 69.72 , 69.55 , 69.74 , 69.28 , 69.4     , 676 , 47
19/07/22 , 69.40 , 69.31 , 69.40 , 69.03 , 69.3     , 794 , 72
18/07/22 , 69.38 , 69.03 , 69.39 , 68.68 , 69.3     , 1795 , 111
15/07/22 , 69.31 , 69.34 , 69.66 , 69.03 , 69.6     , 579 , 73
14/07/22 , 69.26 , 69.40 , 69.66 , 68.69 , 68.9     , 964 , 89
13/07/22 , 68.96 , 68.92 , 69.10 , 68.63 , 69.0     , 837 , 86
12/07/22 , 69.04 , 68.86 , 69.10 , 68.73 , 69.1     , 498 , 57
11/07/22 , 69.30 , 69.17 , 69.67 , 68.71 , 69.2     , 626 , 52
08/07/22 , 69.26 , 69.24 , 69.26 , 68.79 , 69.2     , 358 , 40
07/07/22 , 69.26 , 69.31 , 69.55 , 68.78 , 68.8     , 845 , 76
06/07/22 , 69.02 , 69.13 , 69.67 , 68.79 , 68.7     , 1179 , 60
05/07/22 , 68.79 , 69.70 , 70.81 , 68.78 , 70.4     , 1695 , 115
04/07/22 , 70.45 , 70.55 , 71.15 , 70.45 , 71.1     , 815 , 66
01/07/22 , 70.45 , 70.17 , 70.45 , 68.78 , 70.3     , 1160 , 83
30/06/22 , 70.31 , 70.40 , 71.50 , 69.96 , 69.9     , 2534 , 91
29/06/22 , 69.96 , 69.82 , 70.11 , 69.41 , 69.5     , 758 , 65
28/06/22 , 70.09 , 69.93 , 70.12 , 69.43 , 70.0     , 504 , 66
27/06/22 , 70.09 , 69.90 , 70.81 , 69.40 , 70.1     , 1637 , 89
24/06/22 , 70.12 , 69.70 , 70.12 , 68.62 , 68.6     , 1983 , 62
23/06/22 , 69.34 , 68.77 , 69.34 , 68.57 , 68.5     , 1893 , 71
22/06/22 , 68.58 , 68.77 , 68.81 , 68.57 , 68.7     , 2093 , 47
21/06/22 , 68.84 , 68.41 , 68.92 , 68.35 , 68.3     , 675 , 49
20/06/22 , 68.35 , 68.32 , 69.31 , 67.98 , 68.2     , 1285 , 108
17/06/22 , 68.26 , 68.70 , 69.12 , 68.03 , 68.0     , 3804 , 120
15/06/22 , 68.02 , 67.66 , 68.28 , 67.41 , 68.2     , 934 , 77
14/06/22 , 67.55 , 68.01 , 68.62 , 67.55 , 68.6     , 1292 , 78
13/06/22 , 68.34 , 68.28 , 68.69 , 67.40 , 68.2     , 1142 , 72
10/06/22 , 68.13 , 67.93 , 68.28 , 67.72 , 68.2     , 309 , 52
09/06/22 , 68.26 , 68.02 , 68.37 , 67.76 , 68.3     , 533 , 58
08/06/22 , 68.38 , 67.93 , 68.40 , 67.15 , 67.5     , 2972 , 99
07/06/22 , 67.55 , 67.18 , 68.38 , 66.67 , 67.8     , 1437 , 80
06/06/22 , 67.88 , 67.19 , 67.92 , 66.68 , 67.0     , 1353 , 98
03/06/22 , 66.58 , 66.57 , 67.63 , 65.87 , 67.6     , 5258 , 208
02/06/22 , 67.95 , 67.78 , 68.32 , 67.29 , 67.9     , 1407 , 113
01/06/22 , 68.32 , 68.33 , 69.03 , 67.93 , 68.7     , 851 , 107
31/05/22 , 68.13 , 67.58 , 68.13 , 67.22 , 67.2     , 1998 , 139
30/05/22 , 67.19 , 67.52 , 67.99 , 67.19 , 67.9     , 1777 , 85
27/05/22 , 67.87 , 67.81 , 67.90 , 67.80 , 67.8     , 571 , 44
26/05/22 , 67.87 , 67.56 , 67.87 , 67.46 , 67.4     , 802 , 57
25/05/22 , 67.89 , 67.58 , 67.90 , 67.35 , 67.4     , 1736 , 54
24/05/22 , 67.46 , 67.43 , 67.92 , 67.34 , 67.9     , 873 , 54
23/05/22 , 67.24 , 67.74 , 68.00 , 67.21 , 67.3     , 1650 , 92
20/05/22 , 67.38 , 67.28 , 67.47 , 67.13 , 67.2     , 468 , 65
19/05/22 , 67.22 , 67.15 , 67.80 , 66.74 , 67.8     , 1053 , 69
18/05/22 , 67.80 , 67.81 , 68.00 , 67.32 , 68.0     , 835 , 64
17/05/22 , 67.92 , 67.49 , 68.52 , 66.70 , 68.0     , 934 , 79
16/05/22 , 67.91 , 67.57 , 68.71 , 66.68 , 67.9     , 1357 , 77
13/05/22 , 67.99 , 67.94 , 69.41 , 66.61 , 66.6     , 1548 , 106
12/05/22 , 66.71 , 66.31 , 67.32 , 65.66 , 66.0     , 849 , 58
11/05/22 , 66.03 , 66.40 , 67.13 , 65.95 , 67.1     , 1832 , 97
10/05/22 , 67.13 , 67.12 , 67.76 , 67.09 , 67.7     , 1441 , 58
09/05/22 , 67.30 , 67.20 , 67.64 , 67.10 , 67.5     , 1261 , 63
06/05/22 , 67.59 , 67.59 , 68.34 , 67.32 , 67.8     , 847 , 70
05/05/22 , 67.86 , 67.52 , 67.99 , 67.40 , 67.4     , 939 , 74
04/05/22 , 67.95 , 67.85 , 68.71 , 67.32 , 68.5     , 823 , 71
03/05/22 , 68.20 , 68.07 , 68.71 , 67.40 , 67.9     , 851 , 80
02/05/22 , 67.89 , 68.54 , 69.35 , 67.50 , 68.1     , 1149 , 75
29/04/22 , 68.13 , 67.44 , 68.13 , 66.69 , 67.9     , 1162 , 90
28/04/22 , 67.35 , 67.09 , 67.37 , 66.79 , 67.1     , 996 , 74
27/04/22 , 67.10 , 66.92 , 67.43 , 66.70 , 67.1     , 1342 , 68
26/04/22 , 67.12 , 67.42 , 67.72 , 67.05 , 67.7     , 1092 , 47
25/04/22 , 67.34 , 66.89 , 67.71 , 66.59 , 67.0     , 2192 , 101
22/04/22 , 67.09 , 67.15 , 67.53 , 66.76 , 67.0     , 652 , 63
20/04/22 , 67.04 , 67.07 , 67.90 , 66.64 , 66.6     , 764 , 207
19/04/22 , 66.95 , 66.74 , 67.92 , 66.20 , 66.2     , 1171 , 83
18/04/22 , 66.20 , 66.04 , 66.66 , 65.75 , 65.9     , 2079 , 112
14/04/22 , 66.83 , 66.38 , 67.07 , 66.21 , 67.0     , 1495 , 134
13/04/22 , 66.66 , 66.47 , 67.07 , 66.21 , 67.0     , 3510 , 89
12/04/22 , 67.05 , 66.71 , 67.07 , 66.19 , 67.0     , 2148 , 97
11/04/22 , 67.07 , 67.06 , 67.44 , 66.76 , 67.3     , 693 , 69
08/04/22 , 67.36 , 66.82 , 67.36 , 66.37 , 67.3     , 468 , 38
07/04/22 , 67.30 , 66.85 , 67.56 , 66.21 , 66.2     , 1326 , 106
06/04/22 , 67.34 , 67.55 , 68.37 , 66.90 , 68.3     , 668 , 65
05/04/22 , 68.37 , 66.78 , 68.42 , 66.20 , 66.7     , 1848 , 98
04/04/22 , 66.74 , 66.63 , 66.75 , 66.20 , 66.7     , 1455 , 90
01/04/22 , 66.75 , 66.91 , 68.12 , 66.53 , 68.1     , 1185 , 110
31/03/22 , 67.94 , 67.40 , 71.50 , 66.41 , 66.6     , 1857 , 94
30/03/22 , 66.73 , 66.16 , 67.02 , 65.42 , 65.7     , 842 , 105
29/03/22 , 65.73 , 65.34 , 65.81 , 65.02 , 65.8     , 1615 , 94
28/03/22 , 65.82 , 65.36 , 65.90 , 64.70 , 64.7     , 591 , 48
25/03/22 , 64.99 , 64.94 , 64.99 , 64.80 , 64.8     , 881 , 67
24/03/22 , 64.80 , 64.62 , 64.96 , 64.27 , 64.2     , 391 , 40
23/03/22 , 64.27 , 64.24 , 65.11 , 64.09 , 65.1     , 1748 , 151
22/03/22 , 64.42 , 64.39 , 65.37 , 64.23 , 65.3     , 1077 , 92
21/03/22 , 64.36 , 64.26 , 64.99 , 64.12 , 64.1     , 1443 , 107
18/03/22 , 64.21 , 64.25 , 67.42 , 62.68 , 65.2     , 2079 , 135
17/03/22 , 65.10 , 64.78 , 65.10 , 64.22 , 64.9     , 1755 , 107
16/03/22 , 64.93 , 64.82 , 65.40 , 64.63 , 65.3     , 3728 , 154
15/03/22 , 65.40 , 65.58 , 65.72 , 65.07 , 65.7     , 2117 , 93
14/03/22 , 65.72 , 65.80 , 66.37 , 65.42 , 66.3     , 757 , 58
11/03/22 , 66.37 , 66.12 , 66.40 , 65.83 , 66.3     , 726 , 62
10/03/22 , 66.34 , 66.16 , 66.41 , 66.09 , 66.4     , 683 , 139
09/03/22 , 66.58 , 65.72 , 66.58 , 65.45 , 65.6     , 1283 , 42
08/03/22 , 65.65 , 65.60 , 66.07 , 65.10 , 66.0     , 590 , 56
07/03/22 , 65.64 , 65.75 , 66.40 , 65.41 , 65.7     , 471 , 54
04/03/22 , 65.41 , 64.71 , 66.71 , 63.89 , 64.3     , 1499 , 159
03/03/22 , 64.06 , 64.52 , 68.09 , 63.99 , 64.6     , 4123 , 213
02/03/22 , 64.97 , 64.99 , 65.89 , 64.01 , 65.8     , 1038 , 95
25/02/22 , 65.36 , 65.18 , 65.58 , 64.88 , 64.9     , 557 , 214
24/02/22 , 64.93 , 64.95 , 65.74 , 64.78 , 64.9     , 538 , 63
23/02/22 , 64.92 , 64.90 , 65.71 , 64.54 , 65.7     , 1637 , 109
22/02/22 , 65.72 , 65.71 , 65.76 , 65.44 , 65.7     , 898 , 61
21/02/22 , 65.75 , 65.79 , 66.45 , 64.76 , 66.1     , 1232 , 101
18/02/22 , 66.12 , 65.66 , 66.51 , 65.36 , 65.9     , 1169 , 108
17/02/22 , 65.99 , 66.28 , 66.63 , 65.99 , 66.6     , 696 , 59
16/02/22 , 66.60 , 66.68 , 67.39 , 66.48 , 67.3     , 772 , 85
15/02/22 , 67.39 , 67.21 , 67.63 , 66.58 , 66.7     , 1424 , 162
14/02/22 , 66.79 , 66.61 , 67.07 , 66.24 , 66.2     , 401 , 48
11/02/22 , 66.24 , 66.26 , 66.78 , 66.13 , 66.2     , 431 , 139
10/02/22 , 66.20 , 66.06 , 66.26 , 65.46 , 65.6     , 760 , 48
09/02/22 , 65.57 , 65.86 , 66.05 , 65.52 , 66.0     , 311 , 44
08/02/22 , 65.52 , 65.47 , 66.03 , 65.32 , 66.0     , 404 , 51
07/02/22 , 65.36 , 65.41 , 66.03 , 64.87 , 65.5     , 1470 , 109
04/02/22 , 65.53 , 65.74 , 66.13 , 65.52 , 66.1     , 732 , 68
03/02/22 , 66.13 , 66.42 , 67.46 , 66.12 , 66.2     , 1228 , 90
02/02/22 , 66.22 , 66.51 , 67.38 , 65.81 , 65.8     , 1008 , 106
01/02/22 , 65.43 , 66.53 , 70.42 , 64.15 , 67.1     , 4381 , 393
31/01/22 , 66.51 , 67.20 , 67.56 , 66.51 , 67.4     , 2849 , 179
28/01/22 , 67.05 , 67.11 , 67.51 , 66.52 , 67.5     , 1681 , 60
27/01/22 , 67.53 , 67.21 , 68.17 , 66.24 , 66.8     , 2688 , 125
26/01/22 , 66.85 , 66.40 , 66.95 , 66.20 , 66.5     , 1926 , 148
25/01/22 , 67.05 , 66.79 , 67.16 , 66.51 , 66.5     , 2849 , 423
24/01/22 , 67.17 , 66.89 , 67.42 , 66.51 , 67.4     , 1041 , 73
21/01/22 , 67.18 , 67.16 , 67.42 , 66.24 , 67.3     , 843 , 64
20/01/22 , 67.32 , 67.06 , 67.49 , 66.21 , 67.4     , 2580 , 206
19/01/22 , 67.15 , 66.83 , 67.59 , 66.38 , 67.5     , 1385 , 126
18/01/22 , 66.81 , 66.58 , 68.79 , 66.38 , 66.8     , 3847 , 215
17/01/22 , 66.72 , 66.48 , 67.53 , 65.83 , 67.1     , 2465 , 209
14/01/22 , 67.18 , 67.15 , 68.10 , 66.51 , 66.5     , 816 , 88
13/01/22 , 66.21 , 66.53 , 68.13 , 66.20 , 66.3     , 477 , 53
12/01/22 , 66.30 , 66.10 , 66.57 , 65.65 , 66.5     , 1616 , 114
11/01/22 , 66.29 , 65.99 , 66.53 , 65.60 , 66.5     , 631 , 93
10/01/22 , 66.61 , 66.53 , 67.54 , 65.65 , 66.8     , 2003 , 183
07/01/22 , 66.80 , 67.21 , 70.19 , 64.98 , 69.7     , 3585 , 202
06/01/22 , 69.46 , 69.50 , 71.16 , 68.84 , 68.8     , 546 , 57
05/01/22 , 69.75 , 69.94 , 70.86 , 68.85 , 70.8     , 967 , 87
04/01/22 , 70.87 , 70.45 , 71.51 , 68.34 , 71.5     , 1681 , 88
03/01/22 , 70.48 , 70.17 , 72.21 , 67.92 , 71.8     , 1545 , 118
30/12/21 , 72.77 , 71.79 , 72.77 , 69.01 , 70.2     , 1460 , 200
29/12/21 , 70.57 , 69.78 , 70.57 , 68.95 , 69.5     , 701 , 57
28/12/21 , 69.57 , 69.46 , 69.59 , 68.92 , 68.9     , 2070 , 296
27/12/21 , 68.92 , 68.41 , 68.92 , 68.04 , 68.0     , 1206 , 201
23/12/21 , 68.13 , 67.97 , 68.27 , 67.59 , 68.2     , 1667 , 206
22/12/21 , 68.26 , 67.95 , 68.27 , 66.58 , 66.5     , 1195 , 166
21/12/21 , 68.22 , 67.49 , 68.24 , 66.40 , 67.5     , 3077 , 390
20/12/21 , 67.34 , 66.93 , 68.40 , 66.29 , 68.2     , 3304 , 172
17/12/21 , 67.75 , 67.16 , 67.75 , 66.81 , 67.0     , 1406 , 98
16/12/21 , 67.08 , 66.88 , 68.18 , 66.21 , 68.1     , 3043 , 148
15/12/21 , 68.17 , 67.44 , 68.61 , 66.30 , 66.9     , 1689 , 100
14/12/21 , 66.94 , 66.95 , 67.56 , 66.28 , 67.5     , 1336 , 111
13/12/21 , 66.17 , 66.17 , 66.51 , 65.63 , 66.2     , 3244 , 99
10/12/21 , 66.21 , 65.39 , 66.21 , 64.79 , 65.5     , 1640 , 118
09/12/21 , 64.79 , 64.95 , 65.25 , 64.79 , 64.8     , 4379 , 513
08/12/21 , 64.87 , 64.62 , 64.88 , 64.28 , 64.2     , 3365 , 193
07/12/21 , 64.27 , 62.93 , 64.69 , 61.68 , 61.6     , 4327 , 281
06/12/21 , 61.66 , 61.83 , 62.13 , 61.66 , 61.6     , 3236 , 286
03/12/21 , 61.75 , 61.50 , 62.28 , 60.31 , 61.2     , 2656 , 198
02/12/21 , 62.25 , 59.44 , 63.63 , 58.57 , 58.9     , 4468 , 282
01/12/21 , 58.98 , 58.76 , 59.51 , 58.51 , 58.8     , 3950 , 203
30/11/21 , 58.89 , 58.88 , 60.33 , 58.02 , 60.3     , 4701 , 213
29/11/21 , 59.47 , 58.64 , 60.79 , 56.65 , 57.6     , 3383 , 222
26/11/21 , 57.68 , 57.14 , 59.34 , 56.43 , 56.9     , 3205 , 189
25/11/21 , 57.01 , 56.96 , 58.18 , 56.59 , 57.6     , 10843 , 154
24/11/21 , 56.68 , 56.67 , 56.72 , 56.56 , 56.5     , 2317 , 64
23/11/21 , 56.56 , 56.58 , 58.02 , 56.50 , 58.0     , 11448 , 152
22/11/21 , 56.55 , 57.27 , 58.06 , 56.48 , 58.0     , 10334 , 316
19/11/21 , 58.23 , 57.77 , 58.97 , 57.08 , 58.5     , 7584 , 257
18/11/21 , 58.48 , 58.98 , 60.33 , 58.40 , 59.0     , 10844 , 133
17/11/21 , 59.05 , 59.05 , 59.70 , 58.38 , 59.7     , 8899 , 189
16/11/21 , 59.71 , 60.23 , 60.70 , 59.11 , 60.7     , 9382 , 387
12/11/21 , 60.70 , 60.66 , 61.02 , 60.38 , 61.0     , 4950 , 144
11/11/21 , 60.54 , 60.72 , 61.26 , 60.35 , 61.2     , 7547 , 123
10/11/21 , 61.35 , 61.49 , 62.37 , 61.14 , 62.3     , 5290 , 159
09/11/21 , 62.34 , 62.63 , 63.26 , 62.31 , 63.2     , 4094 , 152
08/11/21 , 63.26 , 63.58 , 64.79 , 63.00 , 64.2     , 1922 , 172
05/11/21 , 64.27 , 63.64 , 64.79 , 62.31 , 63.9     , 1876 , 191
04/11/21 , 64.22 , 64.24 , 64.94 , 63.97 , 64.9     , 1089 , 90
03/11/21 , 64.28 , 64.66 , 64.94 , 63.98 , 64.9     , 4168 , 119
01/11/21 , 64.90 , 65.22 , 67.60 , 64.90 , 67.6     , 2131 , 179
29/10/21 , 66.67 , 65.11 , 66.67 , 63.99 , 64.7     , 4021 , 167
28/10/21 , 64.62 , 64.75 , 64.98 , 64.62 , 64.9     , 1142 , 79
27/10/21 , 64.82 , 65.00 , 65.65 , 64.82 , 65.0     , 1480 , 92
26/10/21 , 65.06 , 65.44 , 65.66 , 64.99 , 65.6     , 1602 , 80
25/10/21 , 65.65 , 65.33 , 65.66 , 64.76 , 65.0     , 1951 , 95
22/10/21 , 65.07 , 64.93 , 66.44 , 64.69 , 66.4     , 2452 , 96
21/10/21 , 65.36 , 65.07 , 65.66 , 64.98 , 65.6     , 3696 , 131
20/10/21 , 65.65 , 65.26 , 65.65 , 64.99 , 65.6     , 1684 , 106
19/10/21 , 65.61 , 65.51 , 65.92 , 65.24 , 65.9     , 1424 , 137
18/10/21 , 65.93 , 65.93 , 66.51 , 65.66 , 65.6     , 2714 , 140
15/10/21 , 65.84 , 65.81 , 66.29 , 65.19 , 65.9     , 1866 , 138
14/10/21 , 65.96 , 66.11 , 66.32 , 65.16 , 66.3     , 955 , 76
13/10/21 , 65.89 , 65.88 , 67.56 , 64.46 , 65.6     , 1481 , 107
11/10/21 , 65.69 , 65.83 , 66.32 , 65.00 , 65.8     , 1861 , 133
08/10/21 , 64.99 , 64.73 , 65.34 , 64.36 , 64.3     , 4523 , 182
07/10/21 , 65.65 , 64.85 , 65.65 , 64.01 , 65.3     , 1927 , 138
06/10/21 , 65.36 , 65.12 , 65.83 , 64.94 , 65.4     , 3030 , 125
05/10/21 , 65.42 , 65.22 , 66.32 , 64.99 , 66.3     , 2380 , 194
04/10/21 , 66.32 , 66.49 , 68.19 , 65.03 , 67.8     , 2583 , 171
01/10/21 , 67.85 , 67.87 , 68.34 , 67.40 , 68.3     , 679 , 96
30/09/21 , 68.34 , 67.59 , 68.34 , 65.80 , 67.4     , 3516 , 471
29/09/21 , 67.49 , 67.59 , 68.12 , 67.49 , 67.5     , 674 , 143
28/09/21 , 67.55 , 67.84 , 68.84 , 67.55 , 68.8     , 2215 , 146
27/09/21 , 68.23 , 68.55 , 68.84 , 68.01 , 68.8     , 2304 , 144
24/09/21 , 68.84 , 68.90 , 69.32 , 68.81 , 69.3     , 1101 , 60
23/09/21 , 68.89 , 69.29 , 69.64 , 68.89 , 69.6     , 1825 , 71
22/09/21 , 69.34 , 69.30 , 69.63 , 69.16 , 69.6     , 813 , 56
21/09/21 , 69.08 , 69.28 , 69.74 , 68.86 , 69.7     , 1881 , 107
20/09/21 , 69.74 , 69.60 , 70.42 , 68.92 , 70.0     , 2779 , 158
17/09/21 , 70.00 , 69.90 , 70.20 , 69.73 , 70.2     , 1068 , 76
16/09/21 , 70.20 , 70.23 , 70.35 , 69.66 , 69.6     , 3703 , 108
15/09/21 , 69.68 , 69.75 , 70.26 , 69.65 , 70.2     , 1051 , 217
14/09/21 , 69.73 , 69.71 , 70.08 , 69.64 , 69.6     , 1203 , 50
13/09/21 , 69.63 , 69.87 , 70.42 , 69.63 , 70.0     , 2884 , 131
10/09/21 , 69.65 , 69.35 , 69.73 , 68.85 , 69.2     , 1881 , 88
09/09/21 , 68.85 , 69.29 , 69.64 , 68.85 , 69.6     , 1112 , 112
08/09/21 , 69.62 , 69.62 , 70.02 , 69.34 , 69.9     , 1231 , 78
06/09/21 , 69.90 , 69.90 , 70.05 , 69.73 , 70.0     , 976 , 64
03/09/21 , 70.05 , 69.76 , 70.07 , 69.64 , 69.7     , 1117 , 226
02/09/21 , 69.73 , 70.11 , 70.42 , 69.64 , 70.4     , 1948 , 80
01/09/21 , 70.17 , 70.36 , 71.25 , 70.17 , 70.9     , 2513 , 91
31/08/21 , 70.77 , 70.25 , 70.77 , 69.46 , 70.2     , 1564 , 120
30/08/21 , 69.92 , 70.06 , 70.25 , 69.66 , 69.7     , 1963 , 160
27/08/21 , 70.09 , 70.05 , 70.24 , 69.94 , 69.9     , 698 , 63
26/08/21 , 70.10 , 70.20 , 70.39 , 70.10 , 70.2     , 2212 , 78
25/08/21 , 70.20 , 70.45 , 70.71 , 70.20 , 70.5     , 1287 , 94
24/08/21 , 70.52 , 70.45 , 70.52 , 70.11 , 70.1     , 1427 , 63
23/08/21 , 70.11 , 69.93 , 70.37 , 69.27 , 69.8     , 1173 , 91
20/08/21 , 69.63 , 69.65 , 70.31 , 69.11 , 70.3     , 1423 , 103
19/08/21 , 70.08 , 69.55 , 70.24 , 69.09 , 69.7     , 1514 , 101
18/08/21 , 69.78 , 69.90 , 70.52 , 69.09 , 70.4     , 3141 , 149
17/08/21 , 70.42 , 70.47 , 70.91 , 70.39 , 70.5     , 3403 , 93
16/08/21 , 70.77 , 70.74 , 70.91 , 70.57 , 70.9     , 1600 , 77
13/08/21 , 70.77 , 70.73 , 70.84 , 70.59 , 70.7     , 1439 , 74
12/08/21 , 70.89 , 70.77 , 71.44 , 70.59 , 70.7     , 1821 , 124
11/08/21 , 70.72 , 71.00 , 71.44 , 70.49 , 71.2     , 1670 , 100
10/08/21 , 71.25 , 70.70 , 71.50 , 70.47 , 71.5     , 1317 , 102
09/08/21 , 71.50 , 71.04 , 71.67 , 70.39 , 70.7     , 2663 , 165
06/08/21 , 70.77 , 70.88 , 71.28 , 70.45 , 71.2     , 1087 , 91
05/08/21 , 71.28 , 71.31 , 71.52 , 71.08 , 71.5     , 1298 , 57
04/08/21 , 71.53 , 71.39 , 71.65 , 71.04 , 71.0     , 809 , 90
03/08/21 , 71.34 , 71.36 , 71.86 , 70.72 , 71.0     , 1072 , 69
02/08/21 , 70.72 , 70.92 , 72.30 , 70.38 , 72.2     , 13745 , 181
30/07/21 , 71.33 , 71.32 , 71.37 , 71.10 , 71.1     , 913 , 58
29/07/21 , 71.15 , 71.11 , 71.27 , 70.91 , 70.9     , 2561 , 67
28/07/21 , 70.92 , 71.06 , 71.08 , 70.92 , 71.0     , 928 , 60
27/07/21 , 71.08 , 70.93 , 71.08 , 70.53 , 71.0     , 3912 , 118
26/07/21 , 71.02 , 70.62 , 71.11 , 70.54 , 70.7     , 3456 , 115
23/07/21 , 70.70 , 70.63 , 71.08 , 70.47 , 71.0     , 2999 , 110
22/07/21 , 70.52 , 70.37 , 71.08 , 70.15 , 70.5     , 2951 , 130
21/07/21 , 70.94 , 71.08 , 71.15 , 70.92 , 70.9     , 2208 , 107
20/07/21 , 70.93 , 70.93 , 71.17 , 70.71 , 70.7     , 2333 , 72
19/07/21 , 70.72 , 70.96 , 71.51 , 70.63 , 71.3     , 2430 , 111
16/07/21 , 70.51 , 71.30 , 71.52 , 70.50 , 71.3     , 3953 , 111
15/07/21 , 71.03 , 71.07 , 71.52 , 70.37 , 71.5     , 2960 , 170
14/07/21 , 71.51 , 70.48 , 72.41 , 69.89 , 70.1     , 10142 , 143
13/07/21 , 70.25 , 69.88 , 70.25 , 69.67 , 69.7     , 2183 , 82
12/07/21 , 69.75 , 69.67 , 69.93 , 69.37 , 69.6     , 1227 , 98
08/07/21 , 69.67 , 69.65 , 69.96 , 69.45 , 69.5     , 1490 , 114
07/07/21 , 69.72 , 69.71 , 69.86 , 69.46 , 69.8     , 909 , 63
06/07/21 , 69.79 , 69.62 , 70.09 , 69.45 , 69.7     , 2395 , 105
05/07/21 , 69.60 , 69.54 , 70.17 , 69.32 , 69.7     , 2988 , 143
02/07/21 , 69.91 , 69.97 , 70.50 , 69.66 , 70.5     , 2749 , 90
01/07/21 , 69.64 , 70.08 , 70.91 , 69.63 , 70.5     , 7535 , 202
30/06/21 , 70.55 , 70.57 , 70.92 , 70.45 , 70.4     , 3409 , 110
29/06/21 , 70.53 , 70.62 , 70.69 , 70.52 , 70.6     , 578 , 56
28/06/21 , 70.29 , 69.93 , 70.68 , 69.43 , 70.6     , 1515 , 122
25/06/21 , 71.17 , 70.15 , 72.24 , 67.55 , 71.6     , 7539 , 363
24/06/21 , 71.60 , 71.50 , 71.61 , 71.31 , 71.5     , 1335 , 90
23/06/21 , 71.51 , 71.32 , 71.54 , 71.27 , 71.5     , 3704 , 105
22/06/21 , 71.42 , 71.44 , 71.55 , 71.34 , 71.5     , 1587 , 64
21/06/21 , 71.55 , 71.45 , 71.61 , 71.31 , 71.6     , 2772 , 107
18/06/21 , 71.62 , 71.56 , 71.62 , 71.42 , 71.6     , 2134 , 89
17/06/21 , 71.62 , 71.61 , 71.62 , 71.59 , 71.6     , 1765 , 42
16/06/21 , 71.62 , 71.66 , 72.50 , 71.55 , 71.9     , 4319 , 189
15/06/21 , 71.84 , 71.87 , 71.97 , 71.65 , 71.9     , 4356 , 172
14/06/21 , 72.07 , 72.02 , 72.42 , 71.95 , 71.9     , 4189 , 156
11/06/21 , 72.54 , 72.35 , 72.55 , 71.99 , 72.5     , 2913 , 134
10/06/21 , 72.54 , 72.54 , 72.55 , 72.49 , 72.5     , 626 , 22
09/06/21 , 73.11 , 73.14 , 73.80 , 72.66 , 72.6     , 2971 , 102
08/06/21 , 72.72 , 72.75 , 73.49 , 72.58 , 72.6     , 3557 , 92
07/06/21 , 72.65 , 72.71 , 73.99 , 72.21 , 73.9     , 2288 , 161
04/06/21 , 74.04 , 73.16 , 74.04 , 72.55 , 73.1     , 1653 , 88
02/06/21 , 72.55 , 72.57 , 73.19 , 72.27 , 72.2     , 1023 , 74
01/06/21 , 72.22 , 72.44 , 72.88 , 72.21 , 72.8     , 2103 , 120
31/05/21 , 72.35 , 72.06 , 72.51 , 71.93 , 72.0     , 2989 , 69
28/05/21 , 71.89 , 72.00 , 72.32 , 71.46 , 71.4     , 1516 , 81
27/05/21 , 71.45 , 72.04 , 72.67 , 71.40 , 72.4     , 3399 , 119
26/05/21 , 72.57 , 72.65 , 72.70 , 72.57 , 72.6     , 1922 , 66
25/05/21 , 72.62 , 72.61 , 72.67 , 71.96 , 72.6     , 1188 , 46
24/05/21 , 72.33 , 72.29 , 72.62 , 71.75 , 72.4     , 679 , 59
21/05/21 , 72.41 , 71.68 , 73.20 , 70.91 , 73.1     , 2755 , 434
20/05/21 , 73.14 , 72.56 , 73.14 , 71.46 , 72.6     , 768 , 65
19/05/21 , 72.42 , 71.45 , 72.75 , 70.45 , 72.6     , 6226 , 551
18/05/21 , 72.62 , 72.71 , 73.47 , 72.57 , 73.1     , 1753 , 91
17/05/21 , 72.96 , 73.28 , 73.75 , 72.96 , 73.7     , 2453 , 96
14/05/21 , 73.61 , 73.58 , 73.63 , 72.97 , 73.4     , 2211 , 95
13/05/21 , 73.43 , 73.08 , 73.48 , 72.74 , 73.1     , 726 , 70
12/05/21 , 73.19 , 73.34 , 73.66 , 72.98 , 73.1     , 1679 , 71
11/05/21 , 73.25 , 73.36 , 73.66 , 72.67 , 73.6     , 1245 , 56
10/05/21 , 73.66 , 73.67 , 73.75 , 73.46 , 73.6     , 3097 , 146
07/05/21 , 73.34 , 73.29 , 73.63 , 73.19 , 73.1     , 2019 , 56
06/05/21 , 73.15 , 73.04 , 73.23 , 72.27 , 72.8     , 1852 , 814
05/05/21 , 72.24 , 72.21 , 72.32 , 72.09 , 72.3     , 669 , 56
04/05/21 , 72.32 , 72.26 , 72.96 , 71.65 , 72.0     , 2955 , 438
03/05/21 , 72.04 , 72.11 , 72.62 , 71.65 , 72.2     , 2501 , 203
30/04/21 , 72.63 , 72.04 , 73.04 , 71.62 , 71.9     , 1854 , 87
29/04/21 , 71.94 , 71.74 , 71.94 , 71.39 , 71.3     , 5458 , 66
28/04/21 , 71.37 , 71.01 , 71.37 , 70.83 , 71.2     , 5005 , 112
27/04/21 , 71.19 , 71.44 , 71.69 , 71.15 , 71.1     , 1972 , 75
26/04/21 , 71.15 , 71.62 , 72.12 , 71.15 , 71.2     , 4272 , 163
23/04/21 , 71.20 , 71.22 , 71.24 , 71.05 , 71.0     , 1614 , 42
22/04/21 , 71.04 , 71.08 , 71.24 , 70.97 , 71.0     , 1544 , 77
20/04/21 , 71.08 , 70.85 , 71.24 , 70.47 , 71.0     , 2244 , 120
19/04/21 , 71.08 , 71.00 , 71.24 , 70.62 , 71.1     , 1690 , 97
16/04/21 , 71.08 , 70.67 , 71.08 , 70.25 , 70.8     , 2403 , 126
15/04/21 , 70.77 , 70.80 , 71.08 , 70.47 , 71.0     , 3503 , 138
14/04/21 , 71.08 , 70.99 , 71.08 , 70.84 , 70.9     , 1382 , 44
13/04/21 , 70.92 , 70.45 , 71.00 , 70.27 , 70.8     , 1902 , 105
12/04/21 , 70.33 , 70.51 , 71.11 , 70.20 , 70.7     , 6938 , 207
09/04/21 , 70.72 , 70.92 , 71.40 , 70.51 , 70.8     , 2315 , 80
08/04/21 , 70.89 , 71.17 , 71.52 , 70.83 , 70.9     , 1050 , 69
07/04/21 , 71.46 , 70.82 , 71.46 , 70.27 , 71.1     , 5257 , 225
06/04/21 , 71.17 , 71.01 , 71.61 , 70.47 , 71.6     , 1703 , 112
05/04/21 , 70.93 , 71.19 , 72.22 , 70.90 , 71.7     , 13005 , 2341
01/04/21 , 72.21 , 72.61 , 73.25 , 71.74 , 73.2     , 969 , 83
31/03/21 , 72.64 , 72.64 , 73.27 , 71.76 , 71.8     , 1023 , 70
30/03/21 , 71.80 , 71.90 , 72.62 , 71.47 , 72.2     , 2156 , 92
29/03/21 , 72.28 , 71.79 , 72.33 , 71.21 , 71.7     , 2183 , 123
26/03/21 , 71.84 , 71.93 , 72.05 , 71.83 , 72.0     , 427 , 47
25/03/21 , 71.76 , 71.63 , 73.08 , 71.19 , 73.0     , 5750 , 160
24/03/21 , 71.48 , 72.33 , 73.02 , 71.48 , 72.6     , 2930 , 83
23/03/21 , 73.02 , 73.07 , 73.27 , 73.02 , 73.2     , 1535 , 60
22/03/21 , 73.14 , 73.22 , 73.27 , 73.02 , 73.2     , 733 , 58
19/03/21 , 73.92 , 73.91 , 73.92 , 73.84 , 73.8     , 1351 , 50
18/03/21 , 73.65 , 73.87 , 73.92 , 73.41 , 73.9     , 1708 , 71
17/03/21 , 73.62 , 73.87 , 74.47 , 73.22 , 73.9     , 2391 , 65
16/03/21 , 73.63 , 73.63 , 74.24 , 71.94 , 71.9     , 8031 , 95
15/03/21 , 71.95 , 71.63 , 71.95 , 71.30 , 71.5     , 1793 , 67
12/03/21 , 71.24 , 70.95 , 71.67 , 70.44 , 71.6     , 559 , 60
11/03/21 , 70.52 , 70.55 , 71.04 , 70.43 , 71.0     , 7450 , 106
10/03/21 , 71.04 , 71.18 , 72.01 , 70.31 , 71.2     , 4886 , 120
09/03/21 , 71.26 , 70.92 , 72.04 , 70.24 , 70.8     , 1280 , 112
08/03/21 , 71.28 , 71.24 , 72.64 , 70.88 , 72.6     , 4353 , 164
05/03/21 , 72.64 , 71.56 , 73.19 , 70.17 , 73.1     , 16191 , 303
04/03/21 , 73.27 , 72.07 , 75.14 , 69.63 , 72.0     , 5084 , 149
03/03/21 , 72.33 , 71.68 , 72.55 , 71.28 , 72.5     , 2760 , 89
02/03/21 , 72.55 , 71.57 , 72.65 , 70.88 , 72.4     , 3575 , 140
01/03/21 , 72.47 , 72.54 , 73.27 , 71.60 , 72.6     , 3886 , 121
26/02/21 , 73.19 , 73.22 , 73.64 , 73.04 , 73.0     , 2684 , 102
25/02/21 , 73.05 , 73.11 , 74.27 , 71.52 , 74.0     , 5783 , 199
24/02/21 , 74.06 , 74.20 , 74.35 , 74.06 , 74.3     , 1142 , 68
23/02/21 , 74.35 , 74.43 , 74.56 , 74.10 , 74.5     , 3002 , 131
22/02/21 , 74.39 , 74.94 , 75.70 , 74.25 , 75.7     , 1983 , 129
19/02/21 , 75.70 , 75.46 , 75.70 , 75.18 , 75.5     , 1083 , 66
18/02/21 , 75.57 , 75.70 , 75.93 , 75.57 , 75.9     , 1783 , 95
17/02/21 , 75.82 , 75.79 , 76.06 , 75.18 , 75.4     , 1526 , 85
12/02/21 , 75.47 , 75.49 , 75.72 , 75.20 , 75.7     , 3144 , 1180
11/02/21 , 75.58 , 75.54 , 75.72 , 75.35 , 75.5     , 857 , 60
10/02/21 , 75.52 , 75.54 , 75.76 , 75.46 , 75.7     , 1913 , 332
09/02/21 , 75.60 , 75.88 , 76.25 , 75.60 , 75.6     , 4140 , 102
08/02/21 , 75.57 , 75.57 , 76.03 , 75.49 , 76.0     , 3948 , 100
05/02/21 , 76.04 , 75.50 , 76.04 , 75.15 , 75.5     , 2039 , 145
04/02/21 , 75.80 , 75.77 , 76.18 , 75.58 , 76.1     , 2083 , 110
03/02/21 , 76.18 , 76.25 , 76.60 , 76.07 , 76.1     , 1418 , 60
02/02/21 , 75.99 , 75.46 , 75.99 , 74.85 , 75.2     , 2090 , 130
01/02/21 , 75.41 , 75.82 , 76.94 , 75.35 , 76.7     , 3807 , 196
29/01/21 , 76.20 , 75.95 , 76.40 , 75.63 , 76.0     , 1497 , 99
28/01/21 , 75.43 , 75.68 , 76.68 , 75.18 , 75.7     , 2568 , 124
27/01/21 , 75.20 , 75.26 , 75.83 , 74.79 , 75.8     , 1961 , 108
26/01/21 , 75.83 , 76.08 , 76.54 , 75.18 , 76.3     , 3384 , 121
22/01/21 , 76.38 , 76.24 , 76.99 , 75.90 , 76.9     , 724 , 74
21/01/21 , 76.40 , 76.20 , 77.43 , 75.49 , 75.7     , 3112 , 102
20/01/21 , 75.79 , 75.43 , 75.79 , 75.18 , 75.5     , 3358 , 107
19/01/21 , 75.49 , 75.35 , 77.14 , 74.86 , 75.3     , 3164 , 193
18/01/21 , 75.31 , 75.70 , 77.57 , 75.01 , 76.2     , 3556 , 170
15/01/21 , 76.09 , 75.10 , 76.39 , 74.61 , 75.9     , 3486 , 319
14/01/21 , 75.91 , 75.78 , 77.76 , 74.61 , 77.1     , 9374 , 314
13/01/21 , 77.76 , 78.47 , 80.00 , 77.18 , 80.0     , 4302 , 203
12/01/21 , 79.47 , 79.54 , 79.79 , 79.38 , 79.3     , 4575 , 193
11/01/21 , 80.53 , 80.22 , 81.39 , 79.23 , 80.6     , 6751 , 305
08/01/21 , 81.75 , 82.08 , 82.87 , 81.20 , 81.2     , 3199 , 684
07/01/21 , 81.20 , 80.80 , 81.20 , 79.13 , 79.1     , 1080 , 84
06/01/21 , 79.95 , 79.85 , 81.19 , 79.38 , 81.1     , 2568 , 146
05/01/21 , 81.19 , 80.59 , 81.68 , 80.06 , 80.7     , 1446 , 84
04/01/21 , 80.60 , 81.53 , 84.06 , 77.16 , 84.0     , 3199 , 253
30/12/20 , 83.47 , 83.51 , 84.36 , 82.48 , 82.4     , 3802 , 184
29/12/20 , 81.85 , 81.68 , 82.47 , 80.68 , 81.0     , 440 , 54
28/12/20 , 81.06 , 79.51 , 81.74 , 74.81 , 81.0     , 1632 , 563
23/12/20 , 81.06 , 81.04 , 82.48 , 79.91 , 79.9     , 1169 , 95
22/12/20 , 79.19 , 78.69 , 79.40 , 76.87 , 77.6     , 1621 , 92
21/12/20 , 77.41 , 76.82 , 77.62 , 76.06 , 76.0     , 2023 , 105
18/12/20 , 75.70 , 75.28 , 76.06 , 74.79 , 74.7     , 2290 , 105
17/12/20 , 74.79 , 74.85 , 75.88 , 74.06 , 75.2     , 7478 , 259
16/12/20 , 75.27 , 75.18 , 77.53 , 74.68 , 77.5     , 13758 , 848
15/12/20 , 76.65 , 76.95 , 79.93 , 74.76 , 79.9     , 11676 , 452
14/12/20 , 79.93 , 79.65 , 79.99 , 79.26 , 79.9     , 3416 , 155
11/12/20 , 79.99 , 80.20 , 81.06 , 79.27 , 79.2     , 1685 , 72
10/12/20 , 79.65 , 79.41 , 82.92 , 77.65 , 82.9     , 8516 , 277
09/12/20 , 82.91 , 82.23 , 83.05 , 80.69 , 83.0     , 3697 , 165
08/12/20 , 83.50 , 83.92 , 84.36 , 82.75 , 83.9     , 3247 , 98
07/12/20 , 83.92 , 83.69 , 85.01 , 82.69 , 84.8     , 2223 , 157
04/12/20 , 84.25 , 84.43 , 84.65 , 84.15 , 84.6     , 3361 , 61
03/12/20 , 84.64 , 84.51 , 85.01 , 83.43 , 85.0     , 719 , 73
02/12/20 , 84.25 , 83.84 , 85.98 , 83.05 , 85.9     , 1743 , 111
01/12/20 , 84.22 , 84.43 , 86.10 , 83.62 , 85.4     , 6233 , 1141
30/11/20 , 86.02 , 85.66 , 86.21 , 84.30 , 86.2     , 3832 , 150
27/11/20 , 85.87 , 86.08 , 86.20 , 85.54 , 86.0     , 1140 , 75
26/11/20 , 86.01 , 85.78 , 86.12 , 85.18 , 86.0     , 1868 , 55
25/11/20 , 86.02 , 85.46 , 86.08 , 84.59 , 85.4     , 1715 , 105
24/11/20 , 85.47 , 84.92 , 85.90 , 84.59 , 85.2     , 6380 , 108
23/11/20 , 85.31 , 85.54 , 86.12 , 85.31 , 86.1     , 4136 , 70
20/11/20 , 85.52 , 85.86 , 86.35 , 85.48 , 86.3     , 1521 , 77
19/11/20 , 85.85 , 85.72 , 86.21 , 85.48 , 86.2     , 2103 , 83
18/11/20 , 86.18 , 86.11 , 86.34 , 85.57 , 86.2     , 1450 , 69
17/11/20 , 86.24 , 85.90 , 86.61 , 85.60 , 86.6     , 3900 , 135
16/11/20 , 86.35 , 86.32 , 86.64 , 86.08 , 86.0     , 2843 , 131
13/11/20 , 86.59 , 86.35 , 86.62 , 86.08 , 86.0     , 919 , 63
12/11/20 , 86.54 , 86.12 , 86.95 , 86.03 , 86.9     , 4424 , 86
11/11/20 , 86.95 , 86.69 , 86.97 , 86.42 , 86.9     , 860 , 55
10/11/20 , 86.92 , 86.81 , 87.07 , 86.44 , 87.0     , 1457 , 112
09/11/20 , 86.44 , 86.61 , 86.97 , 86.36 , 86.9     , 2136 , 82
06/11/20 , 86.97 , 86.73 , 86.97 , 85.76 , 86.7     , 1524 , 73
05/11/20 , 86.74 , 86.30 , 87.02 , 85.75 , 87.0     , 2289 , 97
04/11/20 , 87.03 , 86.20 , 87.05 , 85.20 , 85.5     , 1457 , 83
03/11/20 , 86.07 , 85.86 , 86.54 , 85.69 , 86.5     , 3789 , 105
30/10/20 , 86.11 , 86.37 , 86.85 , 85.90 , 86.6     , 2233 , 96
29/10/20 , 86.65 , 86.38 , 86.97 , 85.53 , 86.5     , 2932 , 102
28/10/20 , 86.67 , 86.04 , 88.24 , 85.62 , 86.6     , 5017 , 144
27/10/20 , 88.24 , 88.09 , 88.36 , 87.70 , 87.7     , 1327 , 66
26/10/20 , 87.72 , 87.28 , 87.72 , 87.10 , 87.2     , 1890 , 131
23/10/20 , 87.22 , 87.22 , 87.27 , 87.10 , 87.1     , 1443 , 78
22/10/20 , 87.10 , 87.08 , 87.28 , 86.98 , 86.9     , 1368 , 65
21/10/20 , 86.98 , 86.92 , 87.13 , 86.42 , 87.1     , 1090 , 69
20/10/20 , 86.97 , 86.72 , 87.13 , 86.57 , 86.6     , 2862 , 123
19/10/20 , 86.67 , 86.18 , 86.82 , 85.52 , 86.4     , 1958 , 120
16/10/20 , 86.47 , 86.34 , 86.47 , 85.74 , 86.4     , 1173 , 95
15/10/20 , 86.46 , 86.02 , 86.47 , 85.52 , 86.4     , 2712 , 124
14/10/20 , 86.47 , 86.36 , 86.91 , 86.11 , 86.9     , 741 , 69
13/10/20 , 86.11 , 86.11 , 86.89 , 84.94 , 85.9     , 2270 , 113
09/10/20 , 85.90 , 86.02 , 87.14 , 85.41 , 87.1     , 4730 , 130
08/10/20 , 86.67 , 86.68 , 87.47 , 86.11 , 86.5     , 2450 , 79
07/10/20 , 86.58 , 86.22 , 87.65 , 85.91 , 86.7     , 5884 , 102
06/10/20 , 86.72 , 86.14 , 87.82 , 82.57 , 86.7     , 1451 , 119
05/10/20 , 86.73 , 87.21 , 88.23 , 86.67 , 88.2     , 5643 , 106
02/10/20 , 88.22 , 88.30 , 88.76 , 87.94 , 88.3     , 939 , 57
01/10/20 , 87.88 , 88.18 , 88.46 , 87.48 , 88.4     , 819 , 64
30/09/20 , 87.76 , 88.02 , 88.22 , 87.69 , 88.2     , 963 , 75
29/09/20 , 88.22 , 88.17 , 88.51 , 87.75 , 88.2     , 4475 , 144
28/09/20 , 87.87 , 87.81 , 88.22 , 87.32 , 88.2     , 1428 , 69
25/09/20 , 88.22 , 87.79 , 88.41 , 86.73 , 88.3     , 1608 , 99
24/09/20 , 88.37 , 87.85 , 88.37 , 86.72 , 87.8     , 4789 , 160
23/09/20 , 87.84 , 86.99 , 88.51 , 84.95 , 88.0     , 3395 , 173
22/09/20 , 87.91 , 88.35 , 88.56 , 87.91 , 88.5     , 1143 , 73
21/09/20 , 87.63 , 87.96 , 88.49 , 87.61 , 88.1     , 1651 , 98
18/09/20 , 88.17 , 88.22 , 88.56 , 87.91 , 88.5     , 2747 , 114
17/09/20 , 88.30 , 88.14 , 88.51 , 87.91 , 88.0     , 1136 , 61
16/09/20 , 88.34 , 88.28 , 88.50 , 88.02 , 88.5     , 1580 , 93
15/09/20 , 88.02 , 87.83 , 88.14 , 86.14 , 87.9     , 3885 , 97
14/09/20 , 87.91 , 88.02 , 88.48 , 87.90 , 87.9     , 1487 , 68
11/09/20 , 87.91 , 87.91 , 88.50 , 87.79 , 87.7     , 1312 , 59
10/09/20 , 87.79 , 87.96 , 88.51 , 87.77 , 87.9     , 3177 , 78
09/09/20 , 87.96 , 87.79 , 88.14 , 87.47 , 87.6     , 1217 , 66
08/09/20 , 87.46 , 87.42 , 87.89 , 87.01 , 87.0     , 1157 , 106
04/09/20 , 87.05 , 87.05 , 87.32 , 86.72 , 87.0     , 2690 , 61
03/09/20 , 87.27 , 87.41 , 88.92 , 86.44 , 87.5     , 2091 , 123
02/09/20 , 87.51 , 87.91 , 89.01 , 87.51 , 89.0     , 1431 , 78
01/09/20 , 87.77 , 88.00 , 89.08 , 87.28 , 88.7     , 1081 , 91
31/08/20 , 88.14 , 88.15 , 88.79 , 87.41 , 88.5     , 4223 , 98
28/08/20 , 87.93 , 88.36 , 88.79 , 86.96 , 86.9     , 3090 , 94
27/08/20 , 87.07 , 87.28 , 87.35 , 86.73 , 87.0     , 8166 , 129
26/08/20 , 87.01 , 86.70 , 87.28 , 86.11 , 86.3     , 3266 , 101
25/08/20 , 86.10 , 86.30 , 87.35 , 85.85 , 86.1     , 3845 , 126
24/08/20 , 86.12 , 85.90 , 86.12 , 85.52 , 85.8     , 1403 , 97
21/08/20 , 85.75 , 85.63 , 85.88 , 85.07 , 85.8     , 1866 , 78
20/08/20 , 85.95 , 84.72 , 86.13 , 84.43 , 84.4     , 5771 , 133
19/08/20 , 84.44 , 84.72 , 84.92 , 83.90 , 84.5     , 2163 , 126
18/08/20 , 84.40 , 84.38 , 84.59 , 83.46 , 83.4     , 3318 , 116
17/08/20 , 83.46 , 83.53 , 83.86 , 83.16 , 83.1     , 3597 , 99
14/08/20 , 83.16 , 82.98 , 83.51 , 82.43 , 82.8     , 4562 , 72
13/08/20 , 82.82 , 82.75 , 84.44 , 81.58 , 82.9     , 2354 , 124
12/08/20 , 82.69 , 82.83 , 83.95 , 81.83 , 83.9     , 1517 , 100
11/08/20 , 82.95 , 83.44 , 84.15 , 82.82 , 83.5     , 4070 , 137
10/08/20 , 84.15 , 84.02 , 84.92 , 83.57 , 84.4     , 2606 , 97
07/08/20 , 84.33 , 83.86 , 84.43 , 83.31 , 83.8     , 906 , 55
06/08/20 , 83.86 , 83.96 , 85.01 , 83.56 , 85.0     , 3561 , 122
05/08/20 , 84.37 , 84.01 , 84.44 , 83.28 , 84.3     , 2033 , 70
04/08/20 , 84.38 , 83.46 , 84.43 , 81.78 , 82.5     , 2803 , 97
03/08/20 , 82.83 , 82.62 , 83.52 , 81.78 , 83.5     , 3715 , 137
31/07/20 , 84.36 , 84.38 , 84.92 , 83.64 , 84.3     , 1259 , 88
30/07/20 , 84.25 , 82.81 , 84.25 , 81.13 , 83.4     , 2758 , 100
29/07/20 , 83.22 , 82.45 , 83.59 , 81.15 , 82.8     , 2810 , 126
28/07/20 , 82.82 , 81.90 , 84.95 , 79.35 , 84.0     , 6753 , 246
27/07/20 , 84.70 , 84.68 , 84.91 , 84.56 , 84.9     , 926 , 64
24/07/20 , 84.92 , 84.22 , 85.22 , 84.06 , 85.2     , 3652 , 84
23/07/20 , 84.06 , 84.31 , 85.12 , 84.03 , 84.3     , 4376 , 127
22/07/20 , 84.31 , 84.01 , 84.36 , 83.69 , 83.7     , 2996 , 289
21/07/20 , 83.69 , 83.55 , 83.92 , 83.19 , 83.9     , 3683 , 189
20/07/20 , 83.55 , 83.69 , 84.06 , 83.44 , 83.4     , 3078 , 149
17/07/20 , 83.44 , 84.15 , 86.18 , 82.62 , 84.9     , 16902 , 830
16/07/20 , 84.88 , 84.83 , 87.14 , 83.50 , 86.8     , 10897 , 204
15/07/20 , 86.88 , 86.97 , 87.12 , 86.88 , 87.0     , 4550 , 172
14/07/20 , 87.03 , 87.10 , 87.50 , 86.97 , 87.0     , 1930 , 123
13/07/20 , 87.08 , 86.77 , 88.55 , 86.10 , 86.1     , 3296 , 179
10/07/20 , 86.10 , 86.08 , 86.97 , 85.24 , 85.2     , 4760 , 234
09/07/20 , 85.25 , 84.45 , 86.65 , 81.75 , 86.6     , 14598 , 490
08/07/20 , 86.97 , 90.73 , 93.62 , 86.94 , 92.7     , 5579 , 255
07/07/20 , 92.81 , 93.06 , 93.80 , 91.58 , 93.8     , 2811 , 159
06/07/20 , 93.80 , 93.21 , 94.50 , 92.23 , 92.7     , 3590 , 151
03/07/20 , 92.32 , 92.15 , 92.76 , 91.29 , 91.5     , 2228 , 82
02/07/20 , 91.29 , 90.46 , 91.58 , 89.29 , 89.3     , 7366 , 190
01/07/20 , 89.36 , 89.37 , 89.95 , 88.13 , 89.8     , 1707 , 125
30/06/20 , 89.37 , 88.98 , 89.37 , 88.64 , 88.6     , 884 , 67
29/06/20 , 88.64 , 88.31 , 88.64 , 88.05 , 88.2     , 1584 , 76
26/06/20 , 88.13 , 88.04 , 88.29 , 87.67 , 87.9     , 1895 , 92
25/06/20 , 87.91 , 87.41 , 87.91 , 87.08 , 87.2     , 736 , 61
24/06/20 , 87.20 , 87.39 , 87.61 , 87.08 , 87.0     , 1292 , 106
23/06/20 , 87.08 , 87.32 , 87.80 , 86.93 , 87.4     , 1337 , 86
22/06/20 , 87.39 , 86.93 , 87.39 , 86.76 , 86.8     , 2739 , 146
19/06/20 , 86.77 , 86.79 , 86.96 , 86.40 , 86.4     , 1760 , 97
18/06/20 , 86.38 , 86.34 , 86.40 , 86.15 , 86.4     , 3450 , 140
17/06/20 , 86.93 , 86.80 , 86.96 , 86.58 , 86.9     , 1275 , 78
16/06/20 , 86.42 , 86.46 , 86.71 , 85.46 , 85.4     , 1014 , 74
15/06/20 , 85.46 , 85.16 , 86.34 , 83.47 , 85.7     , 3139 , 158
12/06/20 , 86.96 , 86.54 , 87.01 , 86.37 , 87.0     , 1426 , 100
10/06/20 , 87.03 , 87.13 , 87.36 , 86.77 , 87.2     , 839 , 80
09/06/20 , 87.32 , 87.41 , 88.05 , 86.97 , 87.2     , 3218 , 121
08/06/20 , 86.93 , 87.03 , 87.43 , 86.91 , 87.4     , 2602 , 96
05/06/20 , 86.93 , 87.04 , 87.82 , 86.64 , 87.8     , 2518 , 109
04/06/20 , 86.92 , 87.08 , 88.64 , 86.34 , 88.1     , 3565 , 149
03/06/20 , 88.17 , 87.09 , 88.83 , 85.72 , 85.7     , 3388 , 114
02/06/20 , 85.45 , 85.42 , 86.21 , 84.03 , 84.0     , 2203 , 102
01/06/20 , 83.36 , 83.26 , 83.48 , 82.29 , 83.4     , 4796 , 101
29/05/20 , 83.48 , 83.40 , 83.48 , 82.89 , 83.4     , 1076 , 77
28/05/20 , 83.44 , 82.05 , 83.48 , 80.89 , 80.8     , 2582 , 80
27/05/20 , 80.89 , 80.82 , 81.17 , 80.62 , 80.6     , 3408 , 79
26/05/20 , 80.66 , 80.99 , 81.17 , 80.62 , 80.6     , 2417 , 75
25/05/20 , 80.60 , 80.70 , 81.17 , 80.36 , 81.1     , 5835 , 123
22/05/20 , 81.16 , 81.15 , 81.17 , 81.06 , 81.1     , 1137 , 34
21/05/20 , 81.17 , 81.15 , 81.17 , 81.12 , 81.1     , 778 , 33
20/05/20 , 81.17 , 81.25 , 81.60 , 81.11 , 81.6     , 983 , 42
19/05/20 , 81.04 , 81.08 , 81.59 , 80.62 , 80.9     , 1693 , 49
18/05/20 , 80.99 , 80.75 , 81.17 , 80.44 , 80.6     , 1190 , 65
15/05/20 , 80.74 , 81.17 , 81.62 , 80.62 , 81.2     , 1250 , 81
14/05/20 , 81.48 , 80.79 , 81.62 , 80.03 , 80.1     , 1687 , 51
13/05/20 , 80.03 , 81.05 , 81.77 , 79.99 , 81.7     , 2811 , 117
12/05/20 , 79.93 , 80.23 , 81.18 , 79.93 , 80.3     , 5336 , 99
11/05/20 , 80.31 , 79.91 , 80.31 , 79.37 , 79.5     , 1956 , 72
08/05/20 , 79.54 , 79.23 , 79.79 , 78.72 , 78.8     , 1016 , 42
07/05/20 , 78.85 , 78.80 , 79.01 , 78.58 , 78.8     , 1503 , 49
06/05/20 , 78.72 , 78.83 , 78.92 , 78.41 , 78.9     , 1968 , 54
05/05/20 , 78.41 , 78.40 , 79.78 , 77.76 , 77.7     , 5031 , 82
04/05/20 , 77.74 , 78.22 , 78.92 , 77.74 , 77.8     , 2378 , 88
30/04/20 , 78.64 , 78.04 , 79.19 , 77.55 , 77.7     , 1940 , 68
29/04/20 , 77.76 , 77.51 , 77.76 , 76.40 , 76.4     , 2921 , 59
28/04/20 , 77.23 , 76.84 , 77.23 , 76.68 , 76.6     , 1419 , 58
27/04/20 , 76.49 , 76.51 , 76.95 , 76.08 , 76.4     , 4763 , 108
24/04/20 , 77.91 , 77.17 , 78.40 , 76.27 , 77.9     , 4552 , 94
23/04/20 , 77.97 , 78.02 , 78.32 , 77.80 , 78.3     , 617 , 52
22/04/20 , 78.32 , 77.81 , 78.37 , 77.23 , 78.3     , 714 , 33
20/04/20 , 76.95 , 77.22 , 79.16 , 76.65 , 76.9     , 2222 , 72
17/04/20 , 76.65 , 75.20 , 77.42 , 74.35 , 76.1     , 4343 , 69
16/04/20 , 76.05 , 76.58 , 77.56 , 76.00 , 77.5     , 5876 , 71
15/04/20 , 76.81 , 76.37 , 76.89 , 75.10 , 75.1     , 2114 , 70
14/04/20 , 75.09 , 74.57 , 75.09 , 74.06 , 74.1     , 1054 , 57
13/04/20 , 74.04 , 73.91 , 74.13 , 72.73 , 73.5     , 2137 , 60
09/04/20 , 73.58 , 73.45 , 74.06 , 72.14 , 72.1     , 2710 , 60
08/04/20 , 72.14 , 72.01 , 72.33 , 70.89 , 72.1     , 4464 , 77
07/04/20 , 71.83 , 71.67 , 72.27 , 68.79 , 70.1     , 6096 , 66
06/04/20 , 70.15 , 69.99 , 70.15 , 68.15 , 68.1     , 725 , 55
03/04/20 , 70.05 , 69.56 , 72.13 , 68.00 , 72.1     , 1620 , 94
02/04/20 , 69.84 , 70.30 , 72.75 , 68.15 , 69.5     , 919 , 53
01/04/20 , 69.56 , 70.02 , 71.56 , 68.18 , 70.7     , 1113 , 67
31/03/20 , 70.19 , 70.56 , 71.70 , 69.35 , 70.4     , 1742 , 59
30/03/20 , 70.49 , 70.05 , 72.34 , 67.09 , 69.5     , 1274 , 70
27/03/20 , 69.55 , 69.01 , 70.41 , 68.19 , 68.1     , 1231 , 58
26/03/20 , 67.59 , 68.47 , 70.45 , 63.14 , 67.9     , 1610 , 131
25/03/20 , 67.92 , 65.75 , 70.27 , 62.83 , 62.8     , 2323 , 67
24/03/20 , 62.83 , 61.28 , 65.56 , 60.30 , 60.3     , 3304 , 107
23/03/20 , 60.30 , 61.07 , 63.65 , 59.44 , 62.5     , 2485 , 100
20/03/20 , 64.82 , 65.53 , 70.19 , 64.64 , 67.6     , 2162 , 62
19/03/20 , 61.98 , 57.78 , 63.05 , 51.34 , 61.9     , 6009 , 149
18/03/20 , 62.60 , 66.48 , 70.19 , 62.59 , 70.1     , 6232 , 247
17/03/20 , 70.19 , 71.17 , 73.87 , 69.88 , 70.4     , 2107 , 83
16/03/20 , 70.45 , 70.16 , 72.08 , 67.62 , 72.0     , 5279 , 146
13/03/20 , 73.57 , 72.32 , 74.95 , 70.45 , 71.0     , 3423 , 115
12/03/20 , 71.02 , 69.34 , 74.30 , 66.51 , 66.5     , 10071 , 161
11/03/20 , 76.11 , 77.98 , 79.95 , 76.11 , 79.4     , 3560 , 106
10/03/20 , 78.89 , 78.89 , 79.81 , 77.94 , 78.6     , 1725 , 105
09/03/20 , 78.61 , 79.16 , 83.99 , 78.37 , 83.9     , 4574 , 147
06/03/20 , 82.22 , 81.86 , 82.60 , 80.18 , 82.3     , 3688 , 114
05/03/20 , 82.32 , 82.07 , 82.70 , 81.75 , 82.3     , 2209 , 72
04/03/20 , 82.32 , 82.88 , 83.40 , 82.12 , 83.4     , 1224 , 64
03/03/20 , 83.40 , 83.33 , 83.45 , 83.21 , 83.2     , 918 , 49
02/03/20 , 83.25 , 83.07 , 84.55 , 82.93 , 83.2     , 3106 , 68
28/02/20 , 82.80 , 82.63 , 83.19 , 82.34 , 82.8     , 2075 , 83
27/02/20 , 82.88 , 82.92 , 84.32 , 82.34 , 82.6     , 4274 , 150
26/02/20 , 82.41 , 82.50 , 82.65 , 82.28 , 82.6     , 3642 , 63
21/02/20 , 83.68 , 83.73 , 83.96 , 83.55 , 83.8     , 1346 , 68
20/02/20 , 83.86 , 83.71 , 84.01 , 83.55 , 83.5     , 2512 , 74
19/02/20 , 83.55 , 83.96 , 84.03 , 83.19 , 83.9     , 6742 , 179
18/02/20 , 83.97 , 83.87 , 84.01 , 83.48 , 83.9     , 3854 , 90
17/02/20 , 83.72 , 83.70 , 83.91 , 83.55 , 83.9     , 3492 , 71
14/02/20 , 83.90 , 82.69 , 83.90 , 82.36 , 82.6     , 3057 , 50
13/02/20 , 82.60 , 82.81 , 82.88 , 82.17 , 82.8     , 4989 , 100
12/02/20 , 82.07 , 82.94 , 83.92 , 81.56 , 83.2     , 4396 , 115
11/02/20 , 83.19 , 83.42 , 83.60 , 82.94 , 83.1     , 2146 , 96
10/02/20 , 83.53 , 82.81 , 83.97 , 81.22 , 81.5     , 9840 , 162
07/02/20 , 83.16 , 82.80 , 83.53 , 81.22 , 83.4     , 3763 , 94
06/02/20 , 83.47 , 83.43 , 83.53 , 83.22 , 83.5     , 1006 , 68
05/02/20 , 83.53 , 83.44 , 83.53 , 83.18 , 83.4     , 5721 , 82
04/02/20 , 83.53 , 83.25 , 84.01 , 82.64 , 82.6     , 2802 , 133
03/02/20 , 82.64 , 82.62 , 83.45 , 81.83 , 82.8     , 2637 , 99
31/01/20 , 82.94 , 83.27 , 83.88 , 82.56 , 83.5     , 1197 , 87
30/01/20 , 82.94 , 83.09 , 85.57 , 82.57 , 85.5     , 2371 , 98
29/01/20 , 84.72 , 84.87 , 85.97 , 83.53 , 83.5     , 2644 , 75
28/01/20 , 85.21 , 85.29 , 85.40 , 85.20 , 85.4     , 1348 , 40
27/01/20 , 85.40 , 85.51 , 86.04 , 85.05 , 85.4     , 1560 , 96
24/01/20 , 85.45 , 85.60 , 86.18 , 84.92 , 85.6     , 1338 , 72
23/01/20 , 85.67 , 85.52 , 86.31 , 84.88 , 85.7     , 2013 , 83
22/01/20 , 85.70 , 85.60 , 86.02 , 85.18 , 86.0     , 1639 , 61
21/01/20 , 86.02 , 85.60 , 86.11 , 85.18 , 85.1     , 1650 , 84
20/01/20 , 86.23 , 85.60 , 86.86 , 83.51 , 84.0     , 4350 , 119
17/01/20 , 84.06 , 83.13 , 84.06 , 82.56 , 82.6     , 5121 , 88
16/01/20 , 82.67 , 82.30 , 82.68 , 81.36 , 82.3     , 3456 , 97
15/01/20 , 81.36 , 81.23 , 81.83 , 80.15 , 80.1     , 4103 , 146
14/01/20 , 80.20 , 80.09 , 81.28 , 79.48 , 81.2     , 16755 , 237
13/01/20 , 81.31 , 81.22 , 81.57 , 80.99 , 81.2     , 2252 , 69
10/01/20 , 81.26 , 81.11 , 81.27 , 80.72 , 80.7     , 1974 , 78
09/01/20 , 80.72 , 80.33 , 80.98 , 79.73 , 80.8     , 4303 , 123
08/01/20 , 80.82 , 80.23 , 80.98 , 79.08 , 80.7     , 6202 , 133
07/01/20 , 80.73 , 80.36 , 80.78 , 79.78 , 79.7     , 5725 , 144
06/01/20 , 80.78 , 80.24 , 80.78 , 79.62 , 80.7     , 10398 , 224
03/01/20 , 80.73 , 79.31 , 80.73 , 78.58 , 79.0     , 1931 , 92
02/01/20 , 79.07 , 79.25 , 79.54 , 79.07 , 79.0     , 5536 , 145
30/12/19 , 77.39 , 78.10 , 79.56 , 77.35 , 78.4     , 7467 , 156
27/12/19 , 77.96 , 77.87 , 78.21 , 77.39 , 77.3     , 3073 , 77
26/12/19 , 77.87 , 76.50 , 77.92 , 75.70 , 75.7     , 3990 , 154
23/12/19 , 75.65 , 75.71 , 76.20 , 75.61 , 75.7     , 17574 , 239
20/12/19 , 75.69 , 75.70 , 75.70 , 75.68 , 75.7     , 5570 , 91
19/12/19 , 75.68 , 75.56 , 75.69 , 75.49 , 75.6     , 1822 , 67
18/12/19 , 75.70 , 75.51 , 75.70 , 75.41 , 75.7     , 3892 , 106
17/12/19 , 75.70 , 75.66 , 75.70 , 75.42 , 75.7     , 3145 , 84
16/12/19 , 75.70 , 75.70 , 76.19 , 75.65 , 75.6     , 6335 , 102
13/12/19 , 75.65 , 75.66 , 75.70 , 75.56 , 75.7     , 2529 , 89
12/12/19 , 75.70 , 75.72 , 75.91 , 75.59 , 75.7     , 1362 , 84
11/12/19 , 75.70 , 75.69 , 75.70 , 75.66 , 75.6     , 4391 , 61
10/12/19 , 75.69 , 75.67 , 75.70 , 75.45 , 75.5     , 6837 , 102
09/12/19 , 75.66 , 75.42 , 75.70 , 75.28 , 75.4     , 4247 , 121
06/12/19 , 75.27 , 75.26 , 75.70 , 75.15 , 75.7     , 3912 , 163
05/12/19 , 75.70 , 75.66 , 75.70 , 75.56 , 75.5     , 2951 , 62
04/12/19 , 75.55 , 75.58 , 75.66 , 75.54 , 75.6     , 1241 , 57
03/12/19 , 75.65 , 75.66 , 75.70 , 75.61 , 75.7     , 1489 , 51
02/12/19 , 75.70 , 75.66 , 75.72 , 74.02 , 74.0     , 2609 , 81
29/11/19 , 75.11 , 75.18 , 75.48 , 75.03 , 75.1     , 5098 , 87
28/11/19 , 75.18 , 75.18 , 75.18 , 75.04 , 75.1     , 1755 , 44
27/11/19 , 75.11 , 75.18 , 75.18 , 75.11 , 75.1     , 2200 , 51
26/11/19 , 75.15 , 75.05 , 75.18 , 74.91 , 75.1     , 4570 , 73
25/11/19 , 75.11 , 75.15 , 75.18 , 74.79 , 75.0     , 3706 , 82
22/11/19 , 75.07 , 75.12 , 75.18 , 74.76 , 75.1     , 4005 , 119
21/11/19 , 75.18 , 75.05 , 75.18 , 74.66 , 75.1     , 4431 , 84
19/11/19 , 75.00 , 75.03 , 75.18 , 74.81 , 74.9     , 3135 , 81
18/11/19 , 74.91 , 74.91 , 75.18 , 74.66 , 75.1     , 2498 , 133
14/11/19 , 75.18 , 75.18 , 75.18 , 75.06 , 75.1     , 5616 , 100
13/11/19 , 75.18 , 75.18 , 75.20 , 74.84 , 75.1     , 6831 , 135
12/11/19 , 75.04 , 74.98 , 75.18 , 74.65 , 74.6     , 2844 , 84
11/11/19 , 74.65 , 74.55 , 75.15 , 74.33 , 75.1     , 2334 , 97
08/11/19 , 75.18 , 74.94 , 75.18 , 74.43 , 75.1     , 4234 , 133
07/11/19 , 75.18 , 75.18 , 75.20 , 74.49 , 75.1     , 7654 , 105
06/11/19 , 75.15 , 74.64 , 75.17 , 74.41 , 74.6     , 2156 , 86
05/11/19 , 74.65 , 74.61 , 75.18 , 73.74 , 74.4     , 1531 , 63
04/11/19 , 74.43 , 74.42 , 74.79 , 73.10 , 74.7     , 1688 , 74
01/11/19 , 74.65 , 74.38 , 75.18 , 74.12 , 75.1     , 1983 , 50
31/10/19 , 74.65 , 74.65 , 74.73 , 74.48 , 74.7     , 6518 , 121
30/10/19 , 74.48 , 74.57 , 74.70 , 74.41 , 74.7     , 1483 , 28
29/10/19 , 74.70 , 74.69 , 74.71 , 74.64 , 74.7     , 2028 , 55
28/10/19 , 74.71 , 74.44 , 74.71 , 73.80 , 73.8     , 3889 , 121
25/10/19 , 73.62 , 73.81 , 73.91 , 73.62 , 73.6     , 2702 , 62
24/10/19 , 73.62 , 73.63 , 73.91 , 73.27 , 73.3     , 3190 , 60
23/10/19 , 73.27 , 73.06 , 73.28 , 72.81 , 72.8     , 1371 , 32
22/10/19 , 72.97 , 72.96 , 73.08 , 72.51 , 72.5     , 1041 , 59
21/10/19 , 72.51 , 72.42 , 72.67 , 72.34 , 72.5     , 3207 , 61
18/10/19 , 72.51 , 72.27 , 72.51 , 71.96 , 72.2     , 3148 , 66
17/10/19 , 72.26 , 72.10 , 72.26 , 71.95 , 72.2     , 874 , 55
16/10/19 , 72.26 , 72.25 , 72.26 , 71.97 , 72.2     , 676 , 37
15/10/19 , 72.26 , 72.24 , 72.26 , 71.95 , 71.9     , 2896 , 62
14/10/19 , 71.95 , 72.31 , 72.64 , 71.95 , 72.2     , 3716 , 150
11/10/19 , 72.01 , 71.67 , 72.15 , 70.94 , 72.1     , 2807 , 95
10/10/19 , 71.95 , 71.68 , 72.25 , 70.90 , 70.9     , 1175 , 56
09/10/19 , 70.89 , 71.14 , 71.74 , 70.89 , 71.1     , 6527 , 127
08/10/19 , 71.15 , 71.17 , 72.38 , 70.89 , 71.0     , 6244 , 159
07/10/19 , 71.34 , 71.60 , 72.34 , 70.89 , 72.3     , 6751 , 167
04/10/19 , 72.15 , 72.12 , 72.28 , 71.99 , 72.0     , 1316 , 65
03/10/19 , 72.03 , 72.22 , 72.31 , 71.99 , 72.3     , 2381 , 58
02/10/19 , 72.30 , 72.26 , 72.31 , 72.10 , 72.1     , 894 , 51
01/10/19 , 72.09 , 71.96 , 72.31 , 71.15 , 72.1     , 1278 , 69
30/09/19 , 71.63 , 72.32 , 72.52 , 71.63 , 72.2     , 762 , 53
27/09/19 , 72.26 , 72.14 , 72.37 , 72.01 , 72.0     , 1914 , 50
26/09/19 , 71.86 , 71.93 , 72.40 , 71.65 , 72.1     , 2205 , 60
25/09/19 , 71.84 , 71.95 , 72.53 , 71.74 , 71.8     , 3470 , 120
24/09/19 , 71.87 , 71.94 , 72.55 , 71.73 , 72.1     , 1446 , 53
23/09/19 , 72.01 , 71.84 , 72.28 , 71.80 , 71.9     , 2624 , 81
20/09/19 , 71.74 , 71.89 , 71.97 , 71.74 , 71.8     , 768 , 36
19/09/19 , 71.85 , 71.83 , 71.95 , 71.78 , 71.8     , 2091 , 82
18/09/19 , 71.63 , 71.26 , 71.73 , 71.11 , 71.1     , 5403 , 139
17/09/19 , 71.18 , 71.01 , 71.18 , 70.49 , 71.1     , 4663 , 107
16/09/19 , 71.11 , 71.12 , 71.18 , 70.94 , 71.1     , 2177 , 101
13/09/19 , 71.18 , 71.31 , 71.47 , 70.50 , 70.9     , 2376 , 103
12/09/19 , 71.17 , 70.85 , 71.93 , 70.45 , 71.0     , 3585 , 140
11/09/19 , 71.11 , 71.18 , 71.42 , 70.94 , 71.3     , 2401 , 107
10/09/19 , 71.47 , 71.57 , 72.08 , 71.18 , 71.5     , 3423 , 158
09/09/19 , 71.57 , 71.67 , 72.38 , 71.19 , 72.1     , 3523 , 128
06/09/19 , 71.79 , 72.11 , 72.51 , 71.74 , 72.5     , 1953 , 85
05/09/19 , 71.64 , 72.21 , 72.93 , 70.94 , 72.5     , 4253 , 117
04/09/19 , 72.44 , 72.40 , 72.45 , 72.28 , 72.4     , 557 , 40
03/09/19 , 72.45 , 72.40 , 73.08 , 72.01 , 73.0     , 827 , 67
02/09/19 , 72.66 , 72.83 , 73.12 , 72.30 , 73.1     , 2570 , 113
30/08/19 , 72.62 , 72.11 , 73.15 , 71.74 , 71.7     , 8812 , 165
29/08/19 , 71.75 , 71.63 , 71.75 , 71.47 , 71.4     , 2359 , 100
28/08/19 , 71.32 , 71.20 , 71.47 , 70.98 , 71.2     , 5345 , 175
27/08/19 , 70.98 , 70.94 , 71.26 , 70.74 , 70.7     , 4238 , 128
26/08/19 , 71.26 , 70.90 , 71.47 , 70.44 , 70.4     , 4160 , 171
23/08/19 , 70.40 , 70.31 , 70.95 , 69.85 , 70.1     , 2129 , 114
22/08/19 , 69.79 , 69.24 , 71.26 , 68.85 , 69.6     , 14613 , 1428
21/08/19 , 69.44 , 70.08 , 71.58 , 68.81 , 70.9     , 11613 , 263
20/08/19 , 70.92 , 71.00 , 71.79 , 70.50 , 71.0     , 1573 , 76
19/08/19 , 71.07 , 71.19 , 72.09 , 70.98 , 71.5     , 1588 , 76
16/08/19 , 71.32 , 71.68 , 72.10 , 71.10 , 71.1     , 2722 , 90
15/08/19 , 71.53 , 71.39 , 71.75 , 70.98 , 71.7     , 1474 , 87
14/08/19 , 71.65 , 71.64 , 71.75 , 71.19 , 71.7     , 3475 , 118
13/08/19 , 71.75 , 71.64 , 71.76 , 71.59 , 71.7     , 1721 , 55
12/08/19 , 71.75 , 71.70 , 72.03 , 71.63 , 72.0     , 2252 , 120
09/08/19 , 71.83 , 71.77 , 72.03 , 71.65 , 71.6     , 1757 , 78
08/08/19 , 71.89 , 71.80 , 71.89 , 71.68 , 71.8     , 4070 , 92
07/08/19 , 71.53 , 71.63 , 71.95 , 71.29 , 71.4     , 1766 , 87
06/08/19 , 71.73 , 71.04 , 71.76 , 70.77 , 70.7     , 3763 , 113
05/08/19 , 70.77 , 70.64 , 71.62 , 70.19 , 71.6     , 5234 , 185
02/08/19 , 71.63 , 71.39 , 72.04 , 69.92 , 71.8     , 6228 , 218
01/08/19 , 71.67 , 72.28 , 72.85 , 71.53 , 72.5     , 5262 , 134
31/07/19 , 72.33 , 72.24 , 72.33 , 72.11 , 72.2     , 7195 , 110
30/07/19 , 72.20 , 72.21 , 72.28 , 72.11 , 72.2     , 2997 , 49
29/07/19 , 72.21 , 72.26 , 72.32 , 72.04 , 72.3     , 1598 , 77
26/07/19 , 72.12 , 72.11 , 72.33 , 71.67 , 72.2     , 3025 , 105
25/07/19 , 72.33 , 72.28 , 72.33 , 72.21 , 72.3     , 823 , 42
24/07/19 , 72.19 , 72.25 , 72.34 , 72.19 , 72.2     , 1476 , 38
23/07/19 , 72.21 , 72.28 , 72.57 , 72.19 , 72.5     , 2869 , 84
22/07/19 , 72.35 , 72.30 , 72.57 , 72.19 , 72.3     , 743 , 35
19/07/19 , 72.33 , 72.40 , 72.62 , 72.21 , 72.3     , 1603 , 61
18/07/19 , 72.34 , 72.34 , 72.44 , 72.34 , 72.3     , 1076 , 53
17/07/19 , 72.40 , 72.44 , 72.62 , 72.40 , 72.6     , 3062 , 66
16/07/19 , 72.63 , 72.50 , 72.63 , 72.43 , 72.5     , 3780 , 113
15/07/19 , 72.55 , 72.52 , 72.62 , 72.43 , 72.6     , 2775 , 132
12/07/19 , 72.62 , 72.65 , 73.14 , 72.33 , 72.3     , 1619 , 75
11/07/19 , 72.33 , 72.38 , 72.63 , 72.28 , 72.6     , 2874 , 70
10/07/19 , 72.35 , 72.57 , 72.63 , 72.35 , 72.6     , 2559 , 107
08/07/19 , 72.62 , 72.49 , 72.79 , 72.21 , 72.6     , 3452 , 100
05/07/19 , 72.67 , 72.57 , 72.70 , 72.35 , 72.7     , 1674 , 70
04/07/19 , 72.70 , 72.61 , 72.72 , 72.20 , 72.6     , 2243 , 93
03/07/19 , 72.63 , 72.49 , 72.70 , 72.44 , 72.6     , 3545 , 104
02/07/19 , 72.69 , 72.59 , 72.71 , 72.11 , 72.7     , 1842 , 60
01/07/19 , 72.71 , 72.52 , 73.04 , 71.01 , 71.0     , 1631 , 100
28/06/19 , 72.17 , 72.09 , 72.17 , 71.67 , 72.1     , 1847 , 75
27/06/19 , 71.65 , 71.79 , 72.21 , 71.62 , 72.0     , 3250 , 80
26/06/19 , 71.63 , 71.70 , 72.27 , 71.57 , 72.2     , 1508 , 54
25/06/19 , 71.62 , 71.84 , 72.27 , 71.08 , 72.1     , 3948 , 137
24/06/19 , 72.17 , 71.87 , 72.27 , 71.63 , 72.2     , 2364 , 96
21/06/19 , 72.27 , 72.07 , 72.27 , 71.65 , 72.0     , 6205 , 106
19/06/19 , 72.11 , 71.86 , 72.39 , 71.40 , 71.4     , 1517 , 88
18/06/19 , 71.51 , 71.53 , 72.65 , 71.36 , 72.6     , 1858 , 101
17/06/19 , 72.66 , 71.82 , 74.05 , 70.98 , 70.9     , 2687 , 123
14/06/19 , 70.96 , 71.05 , 71.27 , 70.61 , 71.2     , 695 , 53
13/06/19 , 71.03 , 70.94 , 71.08 , 70.60 , 71.0     , 1157 , 46
12/06/19 , 71.14 , 71.08 , 71.32 , 70.92 , 71.3     , 791 , 46
11/06/19 , 71.33 , 71.31 , 71.34 , 71.08 , 71.0     , 1083 , 30
10/06/19 , 71.08 , 71.14 , 71.37 , 71.08 , 71.2     , 1351 , 45
07/06/19 , 71.19 , 71.13 , 71.45 , 71.08 , 71.3     , 1836 , 106
06/06/19 , 71.40 , 71.17 , 71.53 , 71.03 , 71.3     , 2709 , 33
05/06/19 , 71.40 , 71.00 , 71.45 , 70.74 , 71.0     , 1172 , 36
04/06/19 , 71.08 , 70.95 , 71.53 , 70.74 , 70.7     , 1708 , 43
03/06/19 , 70.74 , 70.77 , 71.67 , 70.27 , 71.6     , 4372 , 83
31/05/19 , 71.12 , 71.37 , 71.59 , 71.12 , 71.3     , 3807 , 100
30/05/19 , 71.34 , 71.17 , 71.37 , 70.88 , 70.8     , 2315 , 70
29/05/19 , 71.12 , 71.17 , 71.63 , 70.96 , 71.1     , 8232 , 161
28/05/19 , 71.37 , 71.33 , 71.70 , 71.01 , 71.1     , 1474 , 49
27/05/19 , 71.17 , 70.87 , 71.37 , 70.19 , 70.6     , 3920 , 109
24/05/19 , 70.57 , 70.56 , 70.65 , 70.53 , 70.6     , 863 , 28
23/05/19 , 70.63 , 70.55 , 70.63 , 70.46 , 70.6     , 2934 , 110
22/05/19 , 70.69 , 70.71 , 70.88 , 70.57 , 70.8     , 1685 , 92
21/05/19 , 70.69 , 70.19 , 71.02 , 69.90 , 70.2     , 6259 , 115
20/05/19 , 70.11 , 70.09 , 70.27 , 69.66 , 70.2     , 1988 , 80
17/05/19 , 70.11 , 70.11 , 70.29 , 69.87 , 69.9     , 2307 , 60
16/05/19 , 69.94 , 69.93 , 70.10 , 69.64 , 69.6     , 1850 , 79
15/05/19 , 69.64 , 69.84 , 70.06 , 69.42 , 69.9     , 1412 , 56
14/05/19 , 69.42 , 69.59 , 70.10 , 69.16 , 70.1     , 3007 , 76
13/05/19 , 69.84 , 69.60 , 69.84 , 68.65 , 69.7     , 2910 , 97
10/05/19 , 69.70 , 69.84 , 70.09 , 69.70 , 69.9     , 1076 , 59
09/05/19 , 70.11 , 69.96 , 70.19 , 69.66 , 70.1     , 597 , 35
08/05/19 , 70.11 , 69.83 , 70.19 , 69.78 , 70.0     , 3720 , 99
07/05/19 , 70.20 , 69.79 , 70.28 , 69.53 , 70.2     , 1706 , 70
06/05/19 , 70.29 , 69.63 , 70.32 , 69.31 , 70.1     , 1962 , 66
03/05/19 , 70.11 , 70.11 , 70.45 , 69.53 , 70.1     , 3006 , 94
02/05/19 , 70.11 , 70.11 , 70.57 , 69.56 , 70.3     , 1286 , 59
30/04/19 , 69.92 , 70.12 , 70.37 , 69.92 , 70.1     , 2443 , 60
29/04/19 , 70.14 , 69.76 , 70.15 , 69.64 , 70.1     , 2171 , 54
26/04/19 , 70.11 , 69.88 , 70.15 , 69.60 , 70.1     , 1854 , 61
25/04/19 , 70.15 , 69.91 , 70.15 , 69.78 , 69.8     , 2421 , 56
24/04/19 , 70.15 , 69.66 , 70.34 , 69.58 , 70.3     , 2839 , 58
23/04/19 , 69.69 , 70.29 , 71.00 , 69.63 , 70.6     , 3094 , 74
22/04/19 , 70.34 , 70.02 , 70.37 , 69.64 , 69.8     , 2104 , 70
18/04/19 , 69.88 , 69.72 , 69.90 , 69.58 , 69.8     , 2396 , 59
17/04/19 , 69.88 , 69.72 , 69.90 , 69.58 , 69.7     , 1560 , 50
16/04/19 , 69.89 , 69.72 , 70.14 , 69.58 , 70.1     , 2328 , 54
15/04/19 , 69.56 , 69.72 , 70.33 , 69.56 , 70.3     , 4723 , 149
12/04/19 , 70.36 , 70.11 , 70.36 , 69.58 , 70.1     , 821 , 43
11/04/19 , 70.15 , 70.08 , 70.15 , 69.63 , 70.1     , 1772 , 51
10/04/19 , 70.14 , 70.12 , 70.36 , 69.84 , 70.3     , 557 , 28
09/04/19 , 70.12 , 70.10 , 70.15 , 69.58 , 69.5     , 252 , 29
08/04/19 , 69.84 , 70.05 , 70.15 , 69.40 , 69.4     , 3328 , 99
05/04/19 , 69.78 , 69.64 , 70.12 , 69.35 , 69.8     , 1645 , 58
04/04/19 , 69.08 , 69.55 , 70.87 , 69.08 , 70.2     , 4564 , 114
03/04/19 , 70.12 , 70.07 , 70.15 , 69.85 , 69.9     , 1361 , 73
02/04/19 , 69.91 , 70.15 , 71.15 , 69.59 , 71.1     , 5899 , 177
01/04/19 , 71.15 , 71.17 , 71.32 , 71.10 , 71.3     , 986 , 48
29/03/19 , 71.10 , 71.15 , 71.17 , 71.10 , 71.1     , 421 , 21
28/03/19 , 70.94 , 71.05 , 71.17 , 70.88 , 70.9     , 2453 , 38
27/03/19 , 70.74 , 70.85 , 70.92 , 70.74 , 70.9     , 1175 , 37
26/03/19 , 70.92 , 70.94 , 71.15 , 70.85 , 71.1     , 692 , 29
25/03/19 , 71.08 , 70.90 , 71.17 , 70.70 , 70.9     , 2515 , 86
22/03/19 , 70.92 , 71.00 , 71.32 , 70.92 , 71.2     , 1735 , 55
21/03/19 , 71.16 , 71.23 , 71.44 , 71.16 , 71.1     , 2226 , 57
20/03/19 , 71.16 , 71.20 , 71.32 , 71.10 , 71.1     , 2068 , 58
19/03/19 , 71.10 , 71.19 , 71.40 , 71.09 , 71.1     , 966 , 54
18/03/19 , 71.15 , 71.34 , 71.47 , 71.15 , 71.4     , 1721 , 95
15/03/19 , 71.18 , 70.98 , 71.36 , 70.70 , 71.1     , 1446 , 46
14/03/19 , 71.18 , 70.96 , 71.42 , 70.70 , 70.7     , 1818 , 46
13/03/19 , 70.52 , 70.84 , 70.92 , 70.52 , 70.9     , 2305 , 79
12/03/19 , 70.45 , 70.55 , 70.98 , 70.45 , 70.4     , 3695 , 94
11/03/19 , 70.30 , 70.45 , 71.09 , 69.91 , 70.7     , 2632 , 56
08/03/19 , 70.16 , 70.44 , 71.15 , 69.64 , 69.6     , 2124 , 86
07/03/19 , 70.07 , 70.27 , 70.53 , 70.07 , 70.5     , 673 , 49
06/03/19 , 68.84 , 69.72 , 71.15 , 67.56 , 70.3     , 2964 , 97
01/03/19 , 70.45 , 70.44 , 70.89 , 70.19 , 70.8     , 1604 , 65
28/02/19 , 70.45 , 70.40 , 70.47 , 70.20 , 70.2     , 1330 , 54
27/02/19 , 70.20 , 70.11 , 70.47 , 69.99 , 70.2     , 3885 , 60
26/02/19 , 70.20 , 70.19 , 70.67 , 69.86 , 70.6     , 484 , 45
25/02/19 , 70.20 , 70.16 , 70.45 , 69.67 , 70.4     , 1487 , 65
22/02/19 , 70.54 , 70.68 , 70.69 , 70.54 , 70.6     , 919 , 24
21/02/19 , 70.69 , 70.62 , 70.69 , 70.54 , 70.6     , 1388 , 45
20/02/19 , 70.46 , 70.16 , 70.46 , 69.71 , 70.2     , 1282 , 42
19/02/19 , 70.20 , 70.12 , 70.64 , 69.67 , 70.2     , 2532 , 65
18/02/19 , 69.67 , 70.45 , 70.98 , 69.67 , 70.9     , 3571 , 109
15/02/19 , 70.75 , 70.53 , 71.32 , 70.36 , 70.4     , 3691 , 51
14/02/19 , 70.42 , 70.10 , 70.42 , 69.67 , 69.6     , 2005 , 55
13/02/19 , 69.74 , 69.96 , 70.44 , 69.67 , 70.4     , 1359 , 80
12/02/19 , 70.20 , 70.35 , 70.54 , 70.20 , 70.5     , 2274 , 45
11/02/19 , 70.54 , 70.26 , 70.54 , 70.19 , 70.5     , 4010 , 69
08/02/19 , 70.54 , 70.44 , 70.61 , 70.21 , 70.2     , 757 , 32
07/02/19 , 70.20 , 70.52 , 70.94 , 69.99 , 70.9     , 1240 , 40
06/02/19 , 70.94 , 70.54 , 71.75 , 69.67 , 71.7     , 1629 , 57
05/02/19 , 70.47 , 71.03 , 71.56 , 70.45 , 71.3     , 1051 , 52
04/02/19 , 71.45 , 71.26 , 71.62 , 70.75 , 71.2     , 2105 , 50
01/02/19 , 71.25 , 71.05 , 71.25 , 70.45 , 71.2     , 1152 , 36
31/01/19 , 71.44 , 71.19 , 71.44 , 70.79 , 70.8     , 1878 , 54
30/01/19 , 70.52 , 70.45 , 70.56 , 70.24 , 70.4     , 5469 , 78
29/01/19 , 70.42 , 70.40 , 70.79 , 69.84 , 69.8     , 1054 , 56
28/01/19 , 69.78 , 70.10 , 70.80 , 69.28 , 70.7     , 3954 , 91
24/01/19 , 70.77 , 69.68 , 71.15 , 68.79 , 70.8     , 5345 , 97
23/01/19 , 70.87 , 71.00 , 71.15 , 70.85 , 71.0     , 464 , 26
22/01/19 , 71.02 , 70.93 , 71.02 , 70.80 , 71.0     , 4931 , 85
21/01/19 , 71.02 , 71.07 , 71.29 , 70.88 , 71.2     , 10607 , 213
18/01/19 , 71.29 , 71.17 , 71.52 , 70.90 , 71.5     , 4679 , 109
17/01/19 , 70.89 , 71.02 , 71.52 , 70.88 , 70.9     , 2121 , 48
16/01/19 , 70.96 , 70.96 , 71.41 , 70.81 , 71.2     , 5068 , 76
15/01/19 , 70.90 , 71.02 , 71.51 , 70.90 , 71.3     , 2782 , 70
14/01/19 , 70.90 , 71.20 , 71.52 , 70.90 , 71.3     , 3852 , 83
11/01/19 , 71.34 , 71.34 , 71.52 , 71.34 , 71.3     , 1507 , 49
10/01/19 , 71.34 , 71.36 , 71.52 , 71.17 , 71.5     , 1101 , 54
09/01/19 , 71.17 , 71.37 , 71.52 , 71.17 , 71.3     , 4120 , 97
08/01/19 , 71.30 , 71.32 , 71.52 , 71.17 , 71.5     , 1263 , 37
07/01/19 , 71.52 , 71.51 , 71.67 , 71.31 , 71.4     , 2304 , 50
04/01/19 , 71.49 , 71.43 , 71.53 , 71.30 , 71.3     , 2673 , 72
03/01/19 , 71.52 , 71.56 , 71.74 , 71.14 , 71.6     , 1193 , 48
02/01/19 , 71.30 , 71.34 , 71.74 , 70.98 , 71.6     , 2193 , 88
28/12/18 , 71.19 , 71.18 , 71.19 , 71.16 , 71.1     , 2702 , 47
27/12/18 , 71.16 , 71.18 , 71.27 , 70.94 , 71.0     , 7408 , 70
26/12/18 , 71.05 , 70.94 , 71.05 , 70.88 , 71.0     , 2054 , 42
21/12/18 , 71.05 , 71.01 , 71.15 , 70.89 , 71.1     , 1051 , 39
20/12/18 , 70.85 , 70.97 , 71.19 , 70.85 , 71.0     , 1797 , 55
19/12/18 , 71.00 , 71.04 , 71.19 , 70.84 , 70.8     , 970 , 40
18/12/18 , 71.00 , 70.94 , 71.09 , 70.84 , 71.0     , 1117 , 32
17/12/18 , 71.10 , 71.01 , 71.19 , 70.84 , 71.0     , 5041 , 78
14/12/18 , 71.19 , 71.09 , 71.19 , 71.03 , 71.1     , 1125 , 51
13/12/18 , 71.00 , 71.10 , 71.19 , 71.00 , 71.1     , 1335 , 49
12/12/18 , 71.19 , 71.19 , 71.19 , 71.18 , 71.1     , 785 , 25
11/12/18 , 71.19 , 70.95 , 71.19 , 70.35 , 71.1     , 1544 , 46
10/12/18 , 71.10 , 71.00 , 71.25 , 70.40 , 71.2     , 1896 , 38
07/12/18 , 71.25 , 70.95 , 71.25 , 70.84 , 70.8     , 1224 , 34
06/12/18 , 70.84 , 70.89 , 70.94 , 70.84 , 70.9     , 430 , 15
05/12/18 , 70.91 , 71.01 , 71.26 , 70.91 , 71.2     , 310 , 10
04/12/18 , 71.27 , 71.14 , 71.56 , 69.71 , 71.3     , 2233 , 43
03/12/18 , 71.31 , 70.94 , 71.36 , 69.73 , 69.7     , 717 , 36
30/11/18 , 70.96 , 70.94 , 70.96 , 70.92 , 70.9     , 2665 , 29
29/11/18 , 70.90 , 70.89 , 70.95 , 70.84 , 70.9     , 879 , 27
28/11/18 , 70.96 , 70.92 , 70.96 , 70.81 , 70.9     , 1891 , 85
27/11/18 , 70.96 , 70.89 , 70.99 , 70.71 , 70.9     , 1168 , 34
26/11/18 , 70.84 , 70.85 , 70.99 , 70.84 , 70.8     , 2721 , 56
23/11/18 , 71.03 , 70.85 , 71.27 , 70.84 , 70.8     , 1800 , 21
22/11/18 , 70.90 , 70.85 , 71.26 , 70.84 , 70.9     , 4670 , 30
21/11/18 , 70.84 , 70.84 , 71.34 , 70.45 , 70.8     , 7235 , 43
19/11/18 , 71.34 , 70.88 , 71.34 , 70.73 , 70.7     , 9405 , 49
16/11/18 , 70.74 , 70.92 , 71.17 , 70.60 , 70.8     , 8083 , 78
14/11/18 , 70.89 , 70.83 , 71.04 , 70.31 , 70.8     , 6499 , 42
13/11/18 , 71.06 , 70.83 , 71.06 , 70.67 , 70.6     , 2928 , 26
12/11/18 , 70.59 , 70.83 , 71.19 , 70.59 , 71.0     , 3707 , 39
09/11/18 , 71.00 , 70.83 , 71.05 , 70.67 , 71.0     , 1800 , 37
08/11/18 , 71.05 , 70.85 , 71.41 , 70.84 , 71.4     , 559 , 26
07/11/18 , 70.65 , 70.82 , 70.84 , 70.32 , 70.6     , 5806 , 144
06/11/18 , 70.84 , 70.90 , 72.22 , 70.76 , 72.2     , 5595 , 342
05/11/18 , 72.29 , 72.06 , 72.30 , 71.83 , 72.3     , 950 , 28
01/11/18 , 72.30 , 71.67 , 72.62 , 71.49 , 71.7     , 951 , 33
31/10/18 , 71.48 , 71.50 , 71.85 , 71.37 , 71.3     , 2220 , 27
30/10/18 , 72.34 , 71.50 , 72.34 , 71.12 , 71.4     , 3397 , 27
29/10/18 , 71.48 , 71.59 , 71.75 , 71.48 , 71.6     , 966 , 26
26/10/18 , 71.63 , 71.63 , 71.75 , 71.59 , 71.7     , 433 , 19
25/10/18 , 71.39 , 71.40 , 71.75 , 71.20 , 71.2     , 1565 , 15
24/10/18 , 71.21 , 71.37 , 71.59 , 70.89 , 71.5     , 188 , 14
23/10/18 , 70.89 , 70.92 , 71.67 , 70.40 , 71.3     , 662 , 27
22/10/18 , 71.45 , 70.68 , 72.03 , 70.36 , 70.8     , 2182 , 72
19/10/18 , 71.85 , 71.50 , 71.85 , 70.59 , 71.1     , 966 , 24
18/10/18 , 71.36 , 70.89 , 71.37 , 70.61 , 70.9     , 791 , 42
17/10/18 , 70.91 , 71.15 , 71.37 , 70.36 , 70.3     , 871 , 37
16/10/18 , 71.34 , 70.92 , 72.34 , 70.20 , 70.2     , 3035 , 93
15/10/18 , 70.31 , 68.83 , 70.36 , 67.66 , 68.8     , 1725 , 34
11/10/18 , 68.83 , 67.77 , 68.83 , 67.10 , 67.3     , 1981 , 49
10/10/18 , 67.34 , 67.12 , 68.42 , 66.86 , 67.3     , 2381 , 54
09/10/18 , 66.94 , 67.10 , 67.45 , 66.88 , 66.8     , 1221 , 47
08/10/18 , 66.88 , 66.99 , 67.12 , 66.36 , 66.8     , 1778 , 59
05/10/18 , 66.35 , 66.32 , 66.85 , 66.00 , 66.3     , 4212 , 44
04/10/18 , 66.04 , 66.20 , 66.35 , 65.97 , 66.2     , 1443 , 39
03/10/18 , 66.28 , 66.20 , 66.35 , 65.83 , 66.3     , 2539 , 42
02/10/18 , 66.35 , 66.24 , 66.36 , 65.42 , 66.3     , 1225 , 30
01/10/18 , 66.35 , 66.37 , 66.85 , 66.35 , 66.8     , 907 , 19
28/09/18 , 66.13 , 66.21 , 66.42 , 65.85 , 65.8     , 921 , 27
27/09/18 , 65.84 , 65.77 , 66.56 , 65.51 , 66.5     , 583 , 33
26/09/18 , 66.85 , 66.58 , 66.85 , 65.95 , 66.8     , 909 , 11
25/09/18 , 65.88 , 65.77 , 65.88 , 65.42 , 65.7     , 645 , 19
24/09/18 , 65.57 , 65.67 , 65.88 , 65.42 , 65.8     , 905 , 40
21/09/18 , 65.84 , 65.58 , 65.84 , 65.42 , 65.6     , 254 , 23
20/09/18 , 64.87 , 65.52 , 66.85 , 64.87 , 66.3     , 3282 , 72
19/09/18 , 66.39 , 66.45 , 66.86 , 66.38 , 66.8     , 961 , 26
18/09/18 , 66.85 , 66.67 , 66.85 , 66.39 , 66.6     , 653 , 23
17/09/18 , 66.81 , 66.26 , 66.81 , 66.11 , 66.1     , 959 , 43
14/09/18 , 66.37 , 66.31 , 66.37 , 66.18 , 66.3     , 638 , 26
13/09/18 , 66.18 , 66.23 , 66.38 , 66.18 , 66.1     , 1007 , 32
12/09/18 , 66.35 , 66.28 , 66.38 , 65.88 , 65.8     , 632 , 23
11/09/18 , 66.09 , 66.21 , 66.86 , 65.88 , 66.8     , 1329 , 48
10/09/18 , 66.86 , 66.51 , 67.15 , 66.39 , 67.1     , 518 , 19
06/09/18 , 66.53 , 67.11 , 67.40 , 66.51 , 67.3     , 3419 , 85
05/09/18 , 67.15 , 67.10 , 67.37 , 66.89 , 67.1     , 606 , 25
04/09/18 , 67.33 , 67.30 , 67.37 , 66.18 , 67.3     , 614 , 34
03/09/18 , 67.29 , 66.89 , 67.38 , 65.95 , 65.9     , 630 , 34
31/08/18 , 66.95 , 66.87 , 66.95 , 66.28 , 66.9     , 1153 , 64
30/08/18 , 66.95 , 66.88 , 66.95 , 66.46 , 66.8     , 1657 , 44
29/08/18 , 66.89 , 66.72 , 66.89 , 66.49 , 66.8     , 675 , 15
28/08/18 , 66.89 , 66.05 , 66.94 , 65.95 , 66.9     , 1124 , 24
27/08/18 , 66.68 , 66.51 , 66.68 , 66.42 , 66.6     , 673 , 27
24/08/18 , 66.68 , 66.62 , 66.95 , 65.95 , 66.9     , 2012 , 32
23/08/18 , 66.89 , 67.56 , 67.94 , 66.89 , 67.9     , 2785 , 37
22/08/18 , 67.94 , 68.47 , 68.90 , 67.94 , 68.9     , 2218 , 26
21/08/18 , 68.91 , 68.73 , 68.91 , 67.95 , 67.9     , 203 , 17
20/08/18 , 68.73 , 68.45 , 68.88 , 67.94 , 68.8     , 1389 , 24
17/08/18 , 68.69 , 68.26 , 69.37 , 67.68 , 67.6     , 3072 , 34
16/08/18 , 67.68 , 67.56 , 67.68 , 66.96 , 66.9     , 211 , 13
15/08/18 , 67.44 , 67.55 , 67.87 , 67.02 , 67.8     , 967 , 32
14/08/18 , 67.45 , 67.76 , 68.18 , 67.45 , 68.1     , 856 , 19
13/08/18 , 67.80 , 67.85 , 67.94 , 67.68 , 67.9     , 1463 , 27
10/08/18 , 67.94 , 67.87 , 67.94 , 67.53 , 67.9     , 328 , 12
09/08/18 , 67.94 , 67.87 , 67.94 , 67.45 , 67.9     , 1366 , 22
08/08/18 , 67.45 , 67.74 , 68.45 , 67.45 , 67.9     , 614 , 20
07/08/18 , 68.45 , 68.45 , 68.45 , 67.98 , 68.4     , 2261 , 16
06/08/18 , 69.42 , 68.34 , 69.42 , 67.80 , 68.4     , 600 , 24
03/08/18 , 68.45 , 68.26 , 69.41 , 66.95 , 69.4     , 2827 , 35
02/08/18 , 67.94 , 68.70 , 69.65 , 67.94 , 68.6     , 1606 , 40
01/08/18 , 68.69 , 69.21 , 71.26 , 68.45 , 68.4     , 457 , 22
31/07/18 , 68.19 , 68.47 , 68.97 , 68.19 , 68.6     , 1517 , 20
30/07/18 , 68.47 , 68.26 , 68.69 , 67.97 , 68.6     , 2185 , 51
27/07/18 , 68.50 , 67.95 , 68.50 , 67.46 , 67.9     , 635 , 11
26/07/18 , 67.97 , 67.40 , 67.97 , 66.61 , 67.0     , 2340 , 44
25/07/18 , 67.54 , 67.24 , 67.54 , 66.51 , 67.2     , 838 , 27
24/07/18 , 67.24 , 67.09 , 67.53 , 66.51 , 67.0     , 1223 , 32
23/07/18 , 67.07 , 67.22 , 67.68 , 67.07 , 67.6     , 765 , 21
20/07/18 , 66.24 , 66.36 , 67.20 , 66.24 , 66.9     , 1696 , 29
19/07/18 , 66.96 , 66.99 , 67.02 , 66.87 , 66.9     , 758 , 13
18/07/18 , 66.36 , 66.53 , 67.02 , 66.36 , 66.5     , 909 , 37
17/07/18 , 66.51 , 66.72 , 67.53 , 66.37 , 67.5     , 478 , 24
16/07/18 , 67.02 , 67.15 , 67.54 , 66.51 , 67.5     , 233 , 16
13/07/18 , 66.98 , 66.79 , 67.07 , 65.51 , 67.0     , 243 , 10
12/07/18 , 67.02 , 66.43 , 67.02 , 65.50 , 66.4     , 1246 , 30
11/07/18 , 66.47 , 66.02 , 66.47 , 65.06 , 66.4     , 562 , 12
10/07/18 , 65.53 , 65.79 , 66.46 , 64.98 , 66.4     , 1236 , 38
06/07/18 , 66.47 , 66.46 , 66.47 , 66.45 , 66.4     , 79 , 4
05/07/18 , 64.98 , 64.82 , 66.41 , 64.07 , 64.0     , 946 , 27
04/07/18 , 64.04 , 64.11 , 64.54 , 64.04 , 64.0     , 146 , 5
03/07/18 , 63.93 , 63.58 , 64.04 , 62.33 , 62.3     , 5861 , 54
02/07/18 , 63.34 , 63.61 , 63.69 , 63.32 , 63.6     , 125 , 9
29/06/18 , 63.28 , 62.77 , 63.29 , 62.11 , 63.2     , 1488 , 38
28/06/18 , 62.36 , 62.68 , 63.34 , 62.08 , 63.3     , 3061 , 37
27/06/18 , 63.35 , 62.65 , 63.44 , 62.62 , 63.4     , 1657 , 13
26/06/18 , 63.38 , 62.68 , 63.57 , 62.62 , 63.5     , 3431 , 34
25/06/18 , 63.21 , 62.68 , 63.21 , 62.46 , 62.7     , 2695 , 14
22/06/18 , 62.68 , 62.79 , 62.79 , 62.68 , 62.7     , 717 , 10
21/06/18 , 62.65 , 62.68 , 63.60 , 62.65 , 63.6     , 592 , 12
20/06/18 , 63.28 , 62.81 , 63.60 , 62.39 , 62.3     , 1095 , 54
19/06/18 , 62.38 , 62.71 , 63.62 , 62.38 , 62.6     , 1465 , 35
18/06/18 , 63.00 , 62.95 , 63.97 , 62.08 , 63.9     , 3124 , 44
15/06/18 , 63.62 , 63.62 , 63.98 , 63.20 , 63.2     , 1324 , 24
14/06/18 , 63.18 , 63.46 , 64.05 , 63.07 , 63.6     , 6359 , 90
13/06/18 , 64.07 , 63.97 , 64.07 , 63.62 , 64.0     , 838 , 17
12/06/18 , 64.00 , 63.92 , 64.56 , 63.36 , 63.8     , 6061 , 77
11/06/18 , 63.07 , 63.14 , 63.93 , 63.06 , 63.0     , 392 , 26
08/06/18 , 63.05 , 62.49 , 63.05 , 62.17 , 63.0     , 200 , 13
07/06/18 , 62.62 , 62.87 , 63.77 , 62.25 , 63.1     , 4388 , 75
06/06/18 , 63.14 , 63.52 , 64.07 , 62.66 , 63.6     , 5370 , 71
05/06/18 , 63.62 , 63.93 , 64.56 , 62.22 , 64.0     , 5686 , 129
04/06/18 , 63.62 , 64.15 , 65.97 , 63.62 , 65.9     , 762 , 45
01/06/18 , 65.97 , 65.79 , 67.53 , 63.25 , 63.2     , 329 , 27
30/05/18 , 67.10 , 65.71 , 67.10 , 63.49 , 63.4     , 890 , 36
29/05/18 , 67.07 , 63.20 , 67.10 , 61.30 , 62.2     , 1182 , 32
28/05/18 , 63.18 , 62.73 , 63.25 , 62.25 , 63.2     , 1087 , 29
25/05/18 , 63.37 , 64.11 , 64.68 , 63.20 , 64.6     , 2124 , 65
24/05/18 , 63.46 , 62.91 , 65.15 , 61.75 , 65.0     , 2464 , 40
23/05/18 , 65.52 , 65.54 , 65.84 , 65.06 , 65.8     , 705 , 31
22/05/18 , 65.93 , 66.28 , 66.57 , 65.93 , 66.5     , 853 , 27
21/05/18 , 66.57 , 67.19 , 68.59 , 66.21 , 68.5     , 1361 , 40
18/05/18 , 68.57 , 68.21 , 68.83 , 67.85 , 68.8     , 2257 , 39
17/05/18 , 69.47 , 69.35 , 69.51 , 69.27 , 69.5     , 999 , 24
16/05/18 , 69.52 , 69.35 , 69.56 , 69.16 , 69.5     , 818 , 26
15/05/18 , 69.66 , 69.45 , 69.72 , 69.00 , 69.0     , 1540 , 60
14/05/18 , 69.74 , 69.45 , 69.74 , 68.96 , 68.9     , 1300 , 54
11/05/18 , 68.93 , 68.98 , 69.52 , 68.88 , 69.5     , 349 , 20
10/05/18 , 69.73 , 69.58 , 70.01 , 68.85 , 68.8     , 1766 , 31
09/05/18 , 69.47 , 69.03 , 70.18 , 68.79 , 70.1     , 2142 , 54
08/05/18 , 70.07 , 70.02 , 70.47 , 69.32 , 69.3     , 1142 , 16
07/05/18 , 70.42 , 70.42 , 70.96 , 70.08 , 70.7     , 2163 , 103
04/05/18 , 70.24 , 70.36 , 70.75 , 70.24 , 70.7     , 335 , 16
03/05/18 , 70.77 , 70.13 , 70.77 , 70.05 , 70.0     , 1370 , 20
02/05/18 , 70.05 , 70.20 , 70.94 , 70.05 , 70.5     , 1548 , 50
30/04/18 , 70.58 , 70.47 , 70.58 , 70.15 , 70.5     , 1427 , 24
27/04/18 , 70.58 , 70.41 , 70.58 , 70.35 , 70.5     , 982 , 17
26/04/18 , 70.86 , 70.86 , 70.87 , 70.86 , 70.8     , 456 , 7
25/04/18 , 70.52 , 70.59 , 70.96 , 70.52 , 70.5     , 597 , 13
24/04/18 , 70.58 , 70.81 , 71.25 , 70.58 , 71.2     , 1645 , 33
23/04/18 , 70.66 , 70.89 , 71.53 , 70.58 , 71.5     , 1682 , 26
20/04/18 , 70.87 , 70.64 , 71.28 , 70.52 , 70.5     , 614 , 13
19/04/18 , 70.58 , 70.62 , 71.34 , 70.52 , 71.3     , 1991 , 11
18/04/18 , 71.94 , 71.94 , 71.95 , 71.89 , 71.9     , 210 , 8
17/04/18 , 71.08 , 70.93 , 71.08 , 70.87 , 71.0     , 1939 , 19
16/04/18 , 71.31 , 70.99 , 71.32 , 70.62 , 70.9     , 2765 , 57
13/04/18 , 71.31 , 71.27 , 71.31 , 71.10 , 71.3     , 1013 , 19
12/04/18 , 71.10 , 71.24 , 71.31 , 71.10 , 71.2     , 876 , 14
11/04/18 , 71.32 , 71.32 , 71.34 , 71.18 , 71.3     , 516 , 6
10/04/18 , 71.34 , 71.33 , 71.34 , 71.22 , 71.3     , 326 , 9
09/04/18 , 71.34 , 71.25 , 71.34 , 71.03 , 71.0     , 212 , 11
06/04/18 , 71.34 , 71.32 , 71.34 , 71.02 , 71.3     , 2226 , 11
05/04/18 , 71.34 , 71.17 , 71.34 , 70.87 , 71.0     , 1516 , 23
04/04/18 , 71.04 , 70.92 , 71.17 , 70.74 , 71.0     , 351 , 19
03/04/18 , 71.44 , 71.37 , 71.48 , 70.75 , 70.7     , 332 , 16
02/04/18 , 70.72 , 70.82 , 71.53 , 70.58 , 70.5     , 2124 , 36
29/03/18 , 70.21 , 70.90 , 71.04 , 70.20 , 70.9     , 3494 , 29
28/03/18 , 70.94 , 70.94 , 71.04 , 70.81 , 70.9     , 5281 , 27
27/03/18 , 70.45 , 70.81 , 70.93 , 70.45 , 70.7     , 1708 , 27
26/03/18 , 71.11 , 71.05 , 71.11 , 70.54 , 71.1     , 569 , 14
23/03/18 , 71.10 , 70.70 , 71.11 , 70.36 , 71.1     , 232 , 8
22/03/18 , 71.12 , 70.50 , 71.12 , 70.22 , 70.4     , 946 , 11
21/03/18 , 70.45 , 70.45 , 70.65 , 70.26 , 70.6     , 2014 , 49
20/03/18 , 70.65 , 70.44 , 70.71 , 70.32 , 70.7     , 3008 , 39
19/03/18 , 70.45 , 70.45 , 70.70 , 70.35 , 70.7     , 517 , 15
16/03/18 , 70.34 , 70.44 , 70.71 , 70.26 , 70.4     , 2102 , 66
15/03/18 , 70.45 , 70.33 , 70.65 , 70.20 , 70.4     , 3433 , 63
14/03/18 , 70.71 , 70.28 , 71.17 , 70.20 , 70.2     , 1406 , 27
13/03/18 , 70.11 , 70.45 , 71.65 , 69.71 , 71.6     , 4891 , 50
12/03/18 , 70.72 , 70.84 , 71.65 , 70.72 , 70.8     , 2643 , 27
09/03/18 , 70.96 , 71.24 , 71.68 , 70.94 , 71.6     , 1166 , 20
08/03/18 , 71.65 , 71.62 , 71.65 , 71.42 , 71.6     , 573 , 12
07/03/18 , 71.65 , 71.57 , 71.68 , 70.94 , 71.6     , 1170 , 17
06/03/18 , 71.68 , 71.59 , 71.68 , 70.84 , 71.6     , 658 , 23
05/03/18 , 71.68 , 71.63 , 71.68 , 70.77 , 71.6     , 4945 , 16
02/03/18 , 71.17 , 71.17 , 71.63 , 70.72 , 71.6     , 2593 , 29
01/03/18 , 71.65 , 71.14 , 71.78 , 70.72 , 71.7     , 3162 , 77
28/02/18 , 71.77 , 71.67 , 71.93 , 71.15 , 71.1     , 3977 , 28
27/02/18 , 70.81 , 70.71 , 71.14 , 70.36 , 70.8     , 2066 , 53
26/02/18 , 71.15 , 71.37 , 71.67 , 71.15 , 71.2     , 806 , 15
23/02/18 , 71.67 , 71.23 , 71.73 , 70.52 , 71.0     , 1400 , 32
22/02/18 , 70.81 , 70.76 , 71.73 , 70.32 , 70.6     , 1130 , 17
21/02/18 , 70.77 , 70.49 , 70.83 , 70.29 , 70.2     , 2779 , 67
20/02/18 , 70.29 , 70.27 , 70.29 , 70.17 , 70.2     , 957 , 16
19/02/18 , 70.29 , 70.25 , 70.30 , 70.15 , 70.1     , 4075 , 43
16/02/18 , 70.15 , 70.26 , 70.45 , 70.15 , 70.4     , 2153 , 47
15/02/18 , 70.32 , 70.44 , 70.45 , 70.19 , 70.4     , 556 , 11
14/02/18 , 70.45 , 70.22 , 70.52 , 70.12 , 70.3     , 5234 , 32
09/02/18 , 70.45 , 70.52 , 70.81 , 70.45 , 70.4     , 2842 , 38
08/02/18 , 70.81 , 70.47 , 70.81 , 70.44 , 70.8     , 1752 , 27
07/02/18 , 70.83 , 70.58 , 70.83 , 70.32 , 70.7     , 4374 , 25
06/02/18 , 70.83 , 70.59 , 70.91 , 70.29 , 70.9     , 677 , 12
05/02/18 , 70.83 , 70.91 , 71.01 , 70.83 , 70.9     , 2896 , 30
02/02/18 , 70.69 , 70.74 , 71.92 , 70.36 , 71.9     , 1040 , 26
01/02/18 , 71.93 , 71.54 , 74.04 , 70.52 , 74.0     , 654 , 16
31/01/18 , 70.72 , 70.89 , 70.91 , 70.72 , 70.9     , 2041 , 19
30/01/18 , 70.72 , 70.46 , 70.91 , 70.18 , 70.9     , 977 , 26
29/01/18 , 70.91 , 70.42 , 70.91 , 69.45 , 69.4     , 1074 , 18
26/01/18 , 70.88 , 70.15 , 71.24 , 69.45 , 71.2     , 2483 , 49
24/01/18 , 71.32 , 70.09 , 71.34 , 69.45 , 69.6     , 1816 , 24
23/01/18 , 69.64 , 69.35 , 69.66 , 69.01 , 69.4     , 1662 , 30
22/01/18 , 69.01 , 69.01 , 69.44 , 68.95 , 68.9     , 4026 , 38
19/01/18 , 68.99 , 68.97 , 68.99 , 68.93 , 68.9     , 2257 , 29
18/01/18 , 68.99 , 68.93 , 68.99 , 68.79 , 68.9     , 4702 , 40
17/01/18 , 68.98 , 68.96 , 68.98 , 68.80 , 68.9     , 2541 , 26
16/01/18 , 68.98 , 68.85 , 68.99 , 68.73 , 68.9     , 5920 , 75
15/01/18 , 68.99 , 68.78 , 68.99 , 68.53 , 68.9     , 1681 , 39
12/01/18 , 68.99 , 68.90 , 68.99 , 68.65 , 68.9     , 5328 , 45
11/01/18 , 68.88 , 68.82 , 68.97 , 68.64 , 68.7     , 1431 , 23
10/01/18 , 68.62 , 68.53 , 68.62 , 68.53 , 68.6     , 247 , 9
09/01/18 , 68.53 , 68.43 , 68.97 , 68.28 , 68.2     , 3368 , 26
08/01/18 , 68.98 , 68.93 , 68.98 , 68.56 , 68.7     , 1145 , 18
05/01/18 , 68.73 , 68.71 , 68.97 , 68.28 , 68.9     , 1511 , 24
04/01/18 , 68.97 , 68.63 , 68.97 , 68.28 , 68.9     , 1269 , 15
03/01/18 , 68.26 , 68.45 , 68.97 , 68.24 , 68.2     , 829 , 26
02/01/18 , 67.88 , 67.92 , 68.28 , 67.80 , 68.2     , 987 , 26
28/12/17 , 67.80 , 67.76 , 67.80 , 67.55 , 67.6     , 1413 , 25
27/12/17 , 67.80 , 67.66 , 67.80 , 67.55 , 67.7     , 1953 , 20
26/12/17 , 67.57 , 67.66 , 67.92 , 67.55 , 67.8     , 2911 , 24
22/12/17 , 67.80 , 67.66 , 67.91 , 67.51 , 67.5     , 2705 , 43
21/12/17 , 67.55 , 67.22 , 67.55 , 67.09 , 67.0     , 1132 , 31
20/12/17 , 67.02 , 67.10 , 67.55 , 66.98 , 67.5     , 281 , 13
19/12/17 , 67.05 , 67.15 , 67.92 , 66.70 , 67.9     , 3531 , 53
18/12/17 , 67.92 , 67.57 , 67.92 , 66.66 , 67.7     , 2167 , 38
15/12/17 , 67.78 , 67.06 , 67.78 , 66.62 , 67.5     , 2874 , 34
14/12/17 , 67.55 , 67.34 , 67.56 , 67.05 , 67.5     , 2292 , 39
13/12/17 , 67.31 , 67.35 , 67.78 , 67.31 , 67.3     , 827 , 18
12/12/17 , 67.31 , 67.30 , 67.92 , 67.09 , 67.9     , 1007 , 20
11/12/17 , 67.55 , 67.03 , 67.80 , 66.19 , 66.1     , 2399 , 44
08/12/17 , 66.60 , 67.09 , 67.94 , 66.60 , 67.9     , 2025 , 41
07/12/17 , 67.80 , 67.82 , 67.93 , 67.80 , 67.8     , 203 , 10
06/12/17 , 67.98 , 67.90 , 67.98 , 67.58 , 67.8     , 749 , 13
05/12/17 , 67.56 , 67.66 , 67.93 , 67.56 , 67.9     , 3249 , 131
04/12/17 , 67.56 , 68.28 , 68.47 , 67.56 , 68.1     , 88 , 7
01/12/17 , 68.49 , 67.55 , 68.52 , 67.09 , 68.5     , 211 , 8
30/11/17 , 67.64 , 67.50 , 67.64 , 66.71 , 67.6     , 3942 , 125
29/11/17 , 67.64 , 67.59 , 67.64 , 67.29 , 67.6     , 1089 , 15
28/11/17 , 67.64 , 67.55 , 67.64 , 67.19 , 67.5     , 4031 , 26
27/11/17 , 67.57 , 67.17 , 67.64 , 66.79 , 67.1     , 3765 , 103
24/11/17 , 67.42 , 67.34 , 67.42 , 67.08 , 67.4     , 1883 , 30
23/11/17 , 67.55 , 67.40 , 67.64 , 66.81 , 67.6     , 3166 , 47
22/11/17 , 67.09 , 67.16 , 67.64 , 67.02 , 67.1     , 6688 , 144
21/11/17 , 67.19 , 67.12 , 67.19 , 66.70 , 66.7     , 6070 , 43
17/11/17 , 66.26 , 66.18 , 66.74 , 65.74 , 66.2     , 3945 , 191
16/11/17 , 66.02 , 66.05 , 67.15 , 65.75 , 65.7     , 876 , 10
14/11/17 , 66.27 , 66.33 , 66.71 , 66.03 , 66.2     , 4520 , 154
13/11/17 , 66.26 , 65.77 , 66.48 , 65.32 , 65.3     , 3434 , 222
10/11/17 , 66.49 , 66.30 , 66.71 , 65.75 , 66.2     , 1383 , 46
09/11/17 , 66.26 , 66.31 , 66.71 , 65.56 , 65.5     , 270 , 6
08/11/17 , 66.26 , 66.13 , 66.26 , 65.74 , 66.1     , 1350 , 47
07/11/17 , 66.49 , 65.48 , 66.49 , 64.62 , 65.6     , 4290 , 218
06/11/17 , 65.21 , 65.32 , 65.62 , 64.84 , 64.8     , 2008 , 29
03/11/17 , 65.60 , 65.60 , 66.26 , 65.32 , 65.7     , 1721 , 28
01/11/17 , 65.60 , 65.84 , 67.19 , 65.42 , 65.7     , 4570 , 27
31/10/17 , 65.52 , 65.86 , 66.53 , 65.51 , 66.5     , 4562 , 25
30/10/17 , 66.02 , 65.69 , 66.13 , 65.34 , 65.3     , 425 , 14
27/10/17 , 66.10 , 65.68 , 66.13 , 65.42 , 65.4     , 162 , 6
26/10/17 , 66.20 , 65.72 , 66.34 , 64.93 , 65.8     , 2537 , 21
25/10/17 , 65.88 , 66.19 , 66.77 , 65.88 , 66.7     , 3692 , 40
24/10/17 , 66.21 , 66.21 , 66.81 , 65.85 , 66.8     , 1553 , 33
23/10/17 , 66.13 , 66.64 , 67.55 , 66.13 , 67.5     , 4384 , 341
20/10/17 , 66.90 , 67.22 , 67.75 , 66.81 , 66.8     , 11253 , 462
19/10/17 , 67.27 , 66.94 , 67.49 , 66.35 , 67.4     , 1228 , 20
18/10/17 , 67.38 , 67.15 , 67.38 , 65.91 , 65.9     , 3247 , 213
17/10/17 , 65.89 , 67.02 , 67.55 , 65.89 , 67.5     , 357 , 13
16/10/17 , 67.28 , 66.97 , 67.55 , 66.54 , 67.5     , 7757 , 535
13/10/17 , 66.96 , 66.88 , 67.01 , 65.86 , 67.0     , 560 , 31
11/10/17 , 65.66 , 66.91 , 67.67 , 65.66 , 66.6     , 1217 , 27
10/10/17 , 66.66 , 66.94 , 67.28 , 66.34 , 66.8     , 3582 , 232
09/10/17 , 66.81 , 66.51 , 66.81 , 64.62 , 66.8     , 4281 , 306
06/10/17 , 67.28 , 67.55 , 67.76 , 66.35 , 66.3     , 2299 , 149
05/10/17 , 67.40 , 67.59 , 67.81 , 65.36 , 67.8     , 545 , 13
04/10/17 , 67.54 , 67.62 , 67.95 , 67.54 , 67.9     , 914 , 34
03/10/17 , 68.15 , 67.56 , 68.30 , 66.55 , 68.3     , 370 , 13
02/10/17 , 68.17 , 65.05 , 69.60 , 63.04 , 69.6     , 1562 , 113
29/09/17 , 64.57 , 67.13 , 69.01 , 64.57 , 67.1     , 12 , 4
28/09/17 , 64.10 , 64.87 , 65.03 , 64.10 , 64.9     , 1095 , 85
27/09/17 , 64.99 , 64.55 , 64.99 , 64.33 , 64.5     , 1341 , 97
26/09/17 , 64.52 , 63.83 , 64.52 , 63.47 , 63.4     , 2955 , 192
25/09/17 , 63.47 , 63.25 , 63.47 , 62.94 , 62.9     , 1849 , 102
22/09/17 , 63.40 , 63.18 , 64.29 , 62.78 , 62.7     , 2521 , 86
21/09/17 , 64.33 , 63.51 , 64.33 , 63.07 , 63.0     , 598 , 33
20/09/17 , 63.04 , 62.24 , 63.04 , 61.78 , 62.5     , 3116 , 80
19/09/17 , 62.58 , 62.02 , 62.58 , 61.98 , 61.9     , 1190 , 96
18/09/17 , 62.02 , 61.91 , 62.58 , 61.63 , 61.6     , 3323 , 23
15/09/17 , 62.58 , 61.92 , 62.62 , 61.32 , 62.6     , 2036 , 33
14/09/17 , 61.50 , 61.52 , 62.62 , 61.50 , 61.5     , 3223 , 40
13/09/17 , 62.63 , 62.28 , 62.63 , 60.94 , 60.9     , 755 , 15
12/09/17 , 62.27 , 62.31 , 62.71 , 62.25 , 62.7     , 1920 , 36
11/09/17 , 62.70 , 61.17 , 62.70 , 60.88 , 60.8     , 3503 , 180
08/09/17 , 61.14 , 60.75 , 61.14 , 60.62 , 60.8     , 1045 , 15
06/09/17 , 60.62 , 60.47 , 60.62 , 59.99 , 60.2     , 5611 , 37
05/09/17 , 60.25 , 60.28 , 60.67 , 60.22 , 60.6     , 279 , 9
04/09/17 , 60.67 , 60.25 , 60.67 , 60.14 , 60.3     , 2512 , 19
01/09/17 , 60.67 , 60.61 , 60.86 , 60.36 , 60.8     , 251 , 9
31/08/17 , 60.95 , 60.99 , 61.12 , 60.95 , 60.9     , 469 , 9
30/08/17 , 60.95 , 60.90 , 60.95 , 60.07 , 60.0     , 445 , 13
29/08/17 , 60.81 , 60.43 , 60.81 , 60.05 , 60.1     , 1385 , 18
28/08/17 , 60.88 , 60.80 , 60.88 , 60.79 , 60.8     , 69 , 4
25/08/17 , 60.51 , 60.54 , 60.87 , 60.51 , 60.7     , 1922 , 13
24/08/17 , 60.88 , 60.70 , 60.88 , 59.84 , 60.6     , 1220 , 18
23/08/17 , 60.25 , 60.48 , 60.69 , 60.25 , 60.6     , 2022 , 9
22/08/17 , 60.05 , 60.05 , 60.48 , 59.82 , 59.8     , 1532 , 14
21/08/17 , 59.82 , 60.05 , 60.69 , 59.82 , 60.2     , 2632 , 15
18/08/17 , 60.05 , 59.83 , 60.34 , 59.60 , 59.6     , 2091 , 22
17/08/17 , 60.51 , 60.45 , 60.80 , 60.05 , 60.1     , 3756 , 39
16/08/17 , 60.10 , 60.05 , 60.10 , 60.05 , 60.0     , 251 , 11
15/08/17 , 60.05 , 59.67 , 60.18 , 59.15 , 60.1     , 2768 , 25
14/08/17 , 60.18 , 60.11 , 60.18 , 60.05 , 60.0     , 796 , 13
11/08/17 , 59.82 , 59.68 , 60.22 , 59.32 , 60.0     , 1019 , 17
10/08/17 , 60.05 , 59.84 , 60.05 , 59.60 , 60.0     , 1742 , 22
09/08/17 , 60.05 , 60.11 , 60.25 , 60.05 , 60.0     , 428 , 10
08/08/17 , 60.19 , 60.10 , 60.25 , 59.85 , 60.2     , 2275 , 31
07/08/17 , 60.19 , 60.00 , 60.25 , 59.80 , 60.2     , 1476 , 40
04/08/17 , 59.60 , 59.43 , 60.25 , 59.32 , 59.3     , 704 , 11
03/08/17 , 59.26 , 59.41 , 60.02 , 59.26 , 59.4     , 149 , 7
02/08/17 , 59.19 , 59.72 , 60.50 , 59.19 , 60.5     , 235 , 8
01/08/17 , 59.12 , 59.52 , 60.91 , 58.74 , 58.7     , 803 , 13
31/07/17 , 59.68 , 60.00 , 60.59 , 59.58 , 60.0     , 3489 , 28
28/07/17 , 59.80 , 60.16 , 60.60 , 59.80 , 60.3     , 1847 , 17
27/07/17 , 61.05 , 61.04 , 61.06 , 59.41 , 59.4     , 729 , 9
26/07/17 , 60.82 , 59.79 , 61.95 , 59.23 , 61.9     , 1071 , 22
25/07/17 , 60.82 , 60.58 , 62.42 , 59.81 , 62.4     , 744 , 20
21/07/17 , 61.00 , 60.41 , 61.02 , 60.12 , 60.1     , 808 , 5
20/07/17 , 60.75 , 60.00 , 61.47 , 59.69 , 61.4     , 1481 , 30
19/07/17 , 61.49 , 60.63 , 62.41 , 59.68 , 62.4     , 476 , 13
18/07/17 , 62.76 , 61.63 , 63.36 , 61.06 , 61.5     , 3092 , 38
17/07/17 , 61.50 , 61.15 , 63.62 , 59.68 , 61.9     , 1433 , 36
14/07/17 , 61.98 , 62.68 , 62.88 , 60.11 , 60.3     , 10604 , 50
13/07/17 , 60.34 , 59.27 , 60.34 , 58.91 , 58.9     , 394 , 5
12/07/17 , 60.12 , 59.57 , 63.35 , 58.30 , 58.4     , 6247 , 32
11/07/17 , 58.48 , 58.53 , 58.76 , 58.48 , 58.5     , 588 , 9
10/07/17 , 58.48 , 58.41 , 58.53 , 58.40 , 58.4     , 3399 , 11
07/07/17 , 58.52 , 58.53 , 58.72 , 58.46 , 58.7     , 1307 , 21
06/07/17 , 58.86 , 58.54 , 58.86 , 58.31 , 58.4     , 468 , 21
05/07/17 , 58.46 , 58.91 , 59.17 , 58.46 , 59.1     , 533 , 10
04/07/17 , 58.41 , 58.59 , 59.64 , 58.41 , 58.7     , 577 , 14
03/07/17 , 58.77 , 58.76 , 58.77 , 58.74 , 58.7     , 1731 , 24
30/06/17 , 58.38 , 58.52 , 58.85 , 58.37 , 58.3     , 1401 , 27
29/06/17 , 58.16 , 58.31 , 59.26 , 58.04 , 58.0     , 418 , 9
28/06/17 , 58.37 , 58.15 , 59.27 , 57.96 , 59.2     , 1468 , 20
27/06/17 , 59.27 , 59.27 , 59.27 , 59.26 , 59.2     , 910 , 12
26/06/17 , 59.27 , 59.16 , 59.66 , 57.96 , 59.6     , 377 , 11
23/06/17 , 59.66 , 58.10 , 59.66 , 57.79 , 59.1     , 585 , 14
22/06/17 , 59.26 , 59.23 , 59.27 , 58.59 , 58.5     , 683 , 14
21/06/17 , 58.58 , 58.49 , 59.26 , 58.27 , 58.2     , 2410 , 24
20/06/17 , 58.29 , 57.78 , 58.29 , 57.50 , 57.5     , 1788 , 17
19/06/17 , 57.50 , 57.77 , 57.93 , 57.50 , 57.9     , 4632 , 36
16/06/17 , 57.92 , 57.64 , 57.92 , 57.56 , 57.5     , 2297 , 19
14/06/17 , 57.56 , 57.65 , 57.92 , 57.56 , 57.6     , 3450 , 23
13/06/17 , 57.45 , 57.48 , 57.65 , 57.44 , 57.4     , 3222 , 28
12/06/17 , 57.92 , 57.92 , 57.92 , 57.92 , 57.9     , 179 , 7
09/06/17 , 57.92 , 57.51 , 57.92 , 57.35 , 57.4     , 5151 , 34
08/06/17 , 57.89 , 57.58 , 57.92 , 57.47 , 57.6     , 1303 , 15
07/06/17 , 57.65 , 57.79 , 57.92 , 57.65 , 57.9     , 4017 , 20
06/06/17 , 57.92 , 57.46 , 57.92 , 57.36 , 57.4     , 5775 , 29
05/06/17 , 57.45 , 57.46 , 57.83 , 57.44 , 57.4     , 728 , 10
02/06/17 , 57.84 , 57.54 , 57.92 , 57.09 , 57.9     , 464 , 12
01/06/17 , 57.54 , 57.16 , 57.54 , 56.99 , 57.2     , 2633 , 27
31/05/17 , 57.88 , 57.51 , 57.93 , 57.17 , 57.2     , 3724 , 33
30/05/17 , 57.52 , 57.36 , 57.96 , 57.09 , 57.9     , 1332 , 22
29/05/17 , 57.93 , 57.30 , 57.96 , 56.65 , 56.6     , 2610 , 15
26/05/17 , 56.66 , 56.61 , 56.66 , 55.81 , 56.6     , 719 , 18
25/05/17 , 56.65 , 56.38 , 56.65 , 56.22 , 56.2     , 1388 , 15
24/05/17 , 56.39 , 55.93 , 56.72 , 55.58 , 56.0     , 2184 , 31
23/05/17 , 55.59 , 55.58 , 56.07 , 54.91 , 55.7     , 2498 , 40
22/05/17 , 55.72 , 55.70 , 56.78 , 55.25 , 55.8     , 3976 , 52
19/05/17 , 55.78 , 55.36 , 56.81 , 54.36 , 55.2     , 4262 , 23
18/05/17 , 55.25 , 55.65 , 56.65 , 52.55 , 56.1     , 2544 , 52
17/05/17 , 57.53 , 57.56 , 57.96 , 57.26 , 57.3     , 1819 , 20
16/05/17 , 57.36 , 57.44 , 57.53 , 56.99 , 57.5     , 3567 , 36
15/05/17 , 57.53 , 57.12 , 57.53 , 56.82 , 57.0     , 4755 , 31
12/05/17 , 57.09 , 57.01 , 57.09 , 56.67 , 56.8     , 1225 , 17
11/05/17 , 56.82 , 56.92 , 57.09 , 56.81 , 56.8     , 745 , 21
10/05/17 , 56.81 , 56.88 , 57.09 , 56.69 , 56.6     , 2110 , 29
09/05/17 , 56.69 , 56.90 , 57.08 , 56.69 , 57.0     , 693 , 16
08/05/17 , 57.08 , 57.25 , 57.53 , 57.08 , 57.5     , 1023 , 18
05/05/17 , 57.34 , 57.43 , 57.93 , 57.27 , 57.2     , 1236 , 14
04/05/17 , 57.24 , 57.22 , 57.29 , 57.17 , 57.1     , 218 , 8
03/05/17 , 57.53 , 57.53 , 57.96 , 57.11 , 57.4     , 1768 , 33
02/05/17 , 57.53 , 57.65 , 58.21 , 57.40 , 57.9     , 1380 , 20
28/04/17 , 57.17 , 56.81 , 57.56 , 56.69 , 56.9     , 1507 , 19
27/04/17 , 57.56 , 57.56 , 57.56 , 57.56 , 57.5     , 573 , 7
26/04/17 , 57.42 , 57.50 , 57.93 , 56.94 , 57.4     , 2349 , 27
25/04/17 , 56.99 , 57.29 , 57.40 , 56.99 , 57.3     , 1827 , 20
24/04/17 , 57.42 , 57.40 , 57.56 , 57.17 , 57.4     , 2088 , 20
20/04/17 , 57.40 , 57.40 , 57.40 , 57.40 , 57.4     , 175 , 4
19/04/17 , 56.98 , 57.13 , 57.39 , 56.94 , 57.1     , 3086 , 36
18/04/17 , 57.40 , 57.22 , 57.56 , 57.17 , 57.1     , 1528 , 33
17/04/17 , 57.93 , 57.85 , 58.02 , 56.94 , 58.0     , 893 , 12
13/04/17 , 58.03 , 57.36 , 58.03 , 56.70 , 56.7     , 1035 , 14
12/04/17 , 57.16 , 56.78 , 57.16 , 56.70 , 56.7     , 1033 , 20
11/04/17 , 56.70 , 57.04 , 57.43 , 56.70 , 57.4     , 2237 , 35
10/04/17 , 57.56 , 57.23 , 58.01 , 56.94 , 56.9     , 2874 , 16
07/04/17 , 56.70 , 56.88 , 58.01 , 56.59 , 56.6     , 484 , 14
06/04/17 , 56.69 , 56.80 , 57.17 , 56.69 , 56.6     , 2569 , 35
05/04/17 , 57.54 , 57.14 , 58.03 , 56.35 , 56.3     , 2201 , 27
04/04/17 , 56.54 , 56.30 , 56.94 , 56.01 , 56.9     , 1842 , 20
03/04/17 , 56.92 , 57.37 , 58.06 , 56.92 , 58.0     , 1481 , 23
31/03/17 , 58.35 , 58.15 , 58.35 , 58.14 , 58.1     , 268 , 6
30/03/17 , 57.26 , 57.32 , 57.92 , 57.16 , 57.2     , 147 , 7
29/03/17 , 57.09 , 57.36 , 57.92 , 57.04 , 57.0     , 599 , 28
28/03/17 , 58.35 , 57.69 , 58.35 , 57.07 , 57.0     , 1588 , 31
27/03/17 , 57.04 , 57.37 , 58.56 , 56.78 , 58.5     , 1688 , 37
24/03/17 , 58.36 , 58.38 , 58.80 , 58.36 , 58.4     , 3410 , 30
23/03/17 , 58.36 , 58.38 , 59.55 , 58.35 , 58.3     , 1862 , 21
22/03/17 , 59.26 , 58.85 , 59.26 , 58.33 , 58.7     , 994 , 13
21/03/17 , 58.33 , 58.36 , 59.92 , 58.21 , 58.2     , 2848 , 31
20/03/17 , 58.15 , 59.32 , 60.11 , 58.15 , 59.8     , 657 , 17
17/03/17 , 59.88 , 58.56 , 60.12 , 58.31 , 58.3     , 1847 , 26
16/03/17 , 58.31 , 58.36 , 58.55 , 58.23 , 58.2     , 2858 , 39
15/03/17 , 58.23 , 58.06 , 58.56 , 57.65 , 58.1     , 7660 , 49
14/03/17 , 58.11 , 57.96 , 58.11 , 57.65 , 57.6     , 2582 , 14
13/03/17 , 58.11 , 57.66 , 58.11 , 57.65 , 57.6     , 7571 , 32
10/03/17 , 57.65 , 57.89 , 58.15 , 57.65 , 58.1     , 4368 , 38
09/03/17 , 57.65 , 57.69 , 58.14 , 57.65 , 57.6     , 876 , 14
08/03/17 , 58.15 , 57.89 , 58.15 , 57.65 , 57.6     , 5261 , 45
07/03/17 , 57.40 , 57.42 , 57.77 , 57.40 , 57.4     , 480 , 15
06/03/17 , 57.44 , 57.46 , 57.65 , 57.44 , 57.4     , 5778 , 44
03/03/17 , 57.44 , 57.59 , 58.11 , 57.44 , 57.6     , 7645 , 28
02/03/17 , 57.60 , 56.10 , 57.65 , 54.76 , 55.9     , 8989 , 81
01/03/17 , 55.95 , 55.04 , 56.35 , 54.10 , 54.7     , 2130 , 38
24/02/17 , 58.20 , 58.06 , 58.63 , 57.76 , 57.7     , 2396 , 24
23/02/17 , 57.51 , 57.61 , 57.77 , 57.35 , 57.7     , 720 , 15
22/02/17 , 57.36 , 57.16 , 57.41 , 55.99 , 55.9     , 5566 , 44
21/02/17 , 55.99 , 56.37 , 57.33 , 55.99 , 55.9     , 3981 , 41
20/02/17 , 56.43 , 55.48 , 56.43 , 55.11 , 55.1     , 3043 , 27
17/02/17 , 55.11 , 55.31 , 55.59 , 55.11 , 55.1     , 1213 , 25
16/02/17 , 55.11 , 54.81 , 55.13 , 54.42 , 54.4     , 560 , 15
15/02/17 , 54.41 , 54.26 , 54.62 , 53.77 , 54.2     , 2241 , 29
14/02/17 , 53.77 , 53.84 , 54.21 , 53.30 , 53.9     , 4029 , 40
13/02/17 , 53.53 , 53.84 , 54.31 , 53.53 , 53.8     , 2353 , 56
10/02/17 , 54.31 , 54.29 , 54.31 , 54.18 , 54.3     , 958 , 23
09/02/17 , 54.31 , 54.19 , 54.31 , 53.87 , 54.3     , 1926 , 21
08/02/17 , 54.21 , 53.95 , 54.21 , 53.77 , 53.9     , 1999 , 16
07/02/17 , 53.96 , 53.84 , 53.96 , 53.79 , 53.8     , 1783 , 27
06/02/17 , 53.84 , 53.69 , 53.84 , 53.45 , 53.8     , 1794 , 38
03/02/17 , 53.84 , 53.84 , 53.91 , 53.24 , 53.9     , 2190 , 32
02/02/17 , 53.91 , 53.55 , 53.91 , 52.85 , 53.6     , 1900 , 30
01/02/17 , 53.69 , 52.74 , 53.69 , 52.00 , 52.0     , 1714 , 31
31/01/17 , 52.08 , 53.00 , 53.49 , 52.08 , 53.1     , 2938 , 36
30/01/17 , 53.23 , 53.05 , 53.24 , 52.96 , 52.9     , 822 , 14
27/01/17 , 53.36 , 53.27 , 53.51 , 52.96 , 53.4     , 1990 , 38
26/01/17 , 53.41 , 53.00 , 53.41 , 52.69 , 53.0     , 3011 , 39
24/01/17 , 53.02 , 53.20 , 53.52 , 52.96 , 53.5     , 3860 , 45
23/01/17 , 53.84 , 53.61 , 54.43 , 53.03 , 53.4     , 2470 , 28
20/01/17 , 53.58 , 53.23 , 53.58 , 53.01 , 53.5     , 1133 , 16
19/01/17 , 53.58 , 53.31 , 53.61 , 52.96 , 53.4     , 1162 , 24
18/01/17 , 52.96 , 52.97 , 53.61 , 52.74 , 52.7     , 2564 , 29
17/01/17 , 52.74 , 52.70 , 52.95 , 52.13 , 52.7     , 3278 , 53
16/01/17 , 52.74 , 52.93 , 53.11 , 52.50 , 53.0     , 2714 , 37
13/01/17 , 53.10 , 53.08 , 53.16 , 52.96 , 53.1     , 1961 , 31
12/01/17 , 53.16 , 53.12 , 53.16 , 52.74 , 53.1     , 1463 , 20
11/01/17 , 52.74 , 52.37 , 52.74 , 52.16 , 52.5     , 1316 , 31
10/01/17 , 52.51 , 52.48 , 53.16 , 52.36 , 52.3     , 2470 , 37
09/01/17 , 52.96 , 52.70 , 53.16 , 52.11 , 52.1     , 1458 , 26
06/01/17 , 52.10 , 52.25 , 53.61 , 52.08 , 52.5     , 2009 , 30
05/01/17 , 52.96 , 53.26 , 53.52 , 52.50 , 52.9     , 1462 , 30
04/01/17 , 53.64 , 53.61 , 53.81 , 52.96 , 53.3     , 3072 , 21
03/01/17 , 53.36 , 53.15 , 54.31 , 52.08 , 54.3     , 1955 , 25
02/01/17 , 52.36 , 53.41 , 54.63 , 52.08 , 52.2     , 858 , 19
29/12/16 , 52.07 , 52.14 , 52.48 , 52.07 , 52.4     , 2402 , 11
28/12/16 , 52.33 , 52.34 , 52.48 , 52.17 , 52.4     , 4949 , 13
27/12/16 , 52.48 , 52.17 , 52.48 , 52.11 , 52.1     , 788 , 10
26/12/16 , 52.11 , 52.17 , 52.48 , 52.07 , 52.0     , 3218 , 29
23/12/16 , 52.07 , 52.01 , 52.07 , 51.22 , 51.8     , 1158 , 16
22/12/16 , 51.84 , 51.93 , 52.07 , 51.84 , 52.0     , 1812 , 19
21/12/16 , 52.07 , 51.51 , 52.07 , 51.13 , 51.6     , 3210 , 46
20/12/16 , 51.62 , 51.32 , 51.62 , 51.19 , 51.6     , 3347 , 28
19/12/16 , 51.62 , 51.29 , 51.62 , 50.75 , 50.8     , 6883 , 55
16/12/16 , 51.61 , 51.31 , 51.61 , 50.85 , 51.6     , 1192 , 16
15/12/16 , 51.62 , 51.75 , 52.04 , 50.84 , 51.5     , 4153 , 33
14/12/16 , 51.62 , 51.14 , 51.62 , 50.75 , 51.4     , 2533 , 18
13/12/16 , 51.41 , 51.55 , 51.62 , 51.41 , 51.6     , 15 , 3
12/12/16 , 51.62 , 51.03 , 51.62 , 50.75 , 51.2     , 550 , 18
09/12/16 , 50.75 , 49.75 , 50.75 , 49.34 , 49.5     , 5367 , 39
08/12/16 , 49.59 , 49.42 , 49.68 , 49.02 , 49.4     , 2560 , 34
07/12/16 , 49.43 , 49.57 , 49.68 , 49.40 , 49.4     , 7714 , 43
06/12/16 , 49.63 , 49.46 , 49.68 , 48.85 , 49.6     , 2059 , 30
05/12/16 , 49.43 , 49.48 , 49.68 , 48.99 , 49.6     , 4841 , 57
02/12/16 , 49.68 , 49.41 , 49.68 , 49.00 , 49.0     , 1725 , 25
01/12/16 , 49.09 , 49.44 , 49.68 , 49.09 , 49.6     , 3346 , 65
30/11/16 , 49.09 , 49.47 , 49.96 , 49.09 , 49.9     , 2469 , 36
29/11/16 , 49.41 , 49.38 , 49.95 , 48.66 , 49.5     , 1897 , 36
28/11/16 , 49.54 , 49.71 , 49.96 , 49.52 , 49.6     , 2394 , 57
25/11/16 , 49.89 , 49.74 , 49.89 , 49.53 , 49.7     , 768 , 21
24/11/16 , 49.96 , 49.61 , 49.96 , 48.66 , 49.9     , 4952 , 69
23/11/16 , 49.96 , 49.69 , 49.96 , 49.40 , 49.7     , 4076 , 59
22/11/16 , 49.71 , 49.30 , 50.22 , 48.46 , 49.8     , 5360 , 122
21/11/16 , 49.77 , 50.61 , 52.07 , 48.66 , 51.2     , 9947 , 156
18/11/16 , 52.14 , 52.14 , 52.29 , 51.27 , 52.1     , 1871 , 20
17/11/16 , 52.14 , 51.76 , 52.21 , 50.47 , 51.0     , 5102 , 62
16/11/16 , 51.05 , 50.77 , 51.63 , 50.47 , 50.7     , 8527 , 133
14/11/16 , 50.42 , 50.43 , 50.71 , 50.00 , 50.4     , 4758 , 73
11/11/16 , 50.42 , 51.15 , 52.03 , 50.42 , 51.2     , 11618 , 107
10/11/16 , 50.86 , 51.62 , 52.00 , 50.86 , 51.5     , 14765 , 99
09/11/16 , 51.70 , 51.56 , 52.14 , 50.42 , 50.8     , 5320 , 61
08/11/16 , 51.70 , 51.91 , 52.92 , 50.84 , 52.1     , 6121 , 92
07/11/16 , 52.14 , 52.20 , 53.84 , 49.10 , 49.5     , 9191 , 102
04/11/16 , 49.10 , 50.31 , 51.27 , 48.66 , 49.9     , 4032 , 39
03/11/16 , 49.97 , 50.15 , 50.84 , 49.97 , 50.3     , 3299 , 39
01/11/16 , 50.30 , 50.33 , 50.84 , 49.99 , 50.8     , 1940 , 30
31/10/16 , 50.05 , 49.95 , 50.05 , 49.82 , 49.9     , 936 , 21
28/10/16 , 49.65 , 49.75 , 49.93 , 49.41 , 49.8     , 2609 , 37
27/10/16 , 49.80 , 48.66 , 49.80 , 48.01 , 48.7     , 2382 , 32
26/10/16 , 48.77 , 48.39 , 49.81 , 47.80 , 47.8     , 6248 , 52
25/10/16 , 47.80 , 47.35 , 47.80 , 47.04 , 47.4     , 7356 , 62
24/10/16 , 47.42 , 47.01 , 47.48 , 45.46 , 46.1     , 6271 , 64
21/10/16 , 45.72 , 45.76 , 45.86 , 45.56 , 45.8     , 3334 , 39
20/10/16 , 45.86 , 45.39 , 45.86 , 45.10 , 45.1     , 3309 , 45
19/10/16 , 45.11 , 45.00 , 45.54 , 44.88 , 45.2     , 7252 , 68
18/10/16 , 45.25 , 45.25 , 45.56 , 44.91 , 45.5     , 6030 , 63
17/10/16 , 45.56 , 45.17 , 45.56 , 44.66 , 45.1     , 14900 , 149
14/10/16 , 45.19 , 44.48 , 46.07 , 44.02 , 45.3     , 25127 , 164
13/10/16 , 45.26 , 45.85 , 46.61 , 44.02 , 46.6     , 16901 , 120
11/10/16 , 46.86 , 46.88 , 47.48 , 46.86 , 46.8     , 1851 , 30
10/10/16 , 46.86 , 46.91 , 47.48 , 46.86 , 47.4     , 1552 , 21
07/10/16 , 47.48 , 46.79 , 47.48 , 46.61 , 46.9     , 6197 , 35
06/10/16 , 46.63 , 46.62 , 46.95 , 46.61 , 46.6     , 1464 , 13
05/10/16 , 46.61 , 46.63 , 47.10 , 46.18 , 47.1     , 2546 , 27
04/10/16 , 47.47 , 47.32 , 47.68 , 46.88 , 47.4     , 676 , 9
03/10/16 , 47.69 , 47.30 , 48.35 , 46.61 , 46.6     , 206 , 18
30/09/16 , 46.35 , 47.10 , 48.39 , 46.32 , 47.3     , 1340 , 19
29/09/16 , 47.34 , 47.35 , 48.75 , 46.35 , 46.3     , 767 , 7
28/09/16 , 47.34 , 46.90 , 47.34 , 46.06 , 47.1     , 1178 , 15
27/09/16 , 47.12 , 45.88 , 47.12 , 45.65 , 45.6     , 835 , 22
26/09/16 , 46.06 , 46.05 , 46.06 , 45.83 , 45.8     , 322 , 7
23/09/16 , 46.30 , 46.14 , 46.30 , 45.65 , 46.2     , 1101 , 7
22/09/16 , 46.29 , 45.14 , 46.29 , 44.83 , 44.9     , 2232 , 23
21/09/16 , 45.06 , 45.03 , 45.14 , 44.60 , 45.1     , 2923 , 20
20/09/16 , 44.96 , 44.66 , 45.14 , 44.64 , 44.7     , 4125 , 21
19/09/16 , 44.79 , 44.75 , 44.82 , 44.24 , 44.7     , 2475 , 22
16/09/16 , 44.92 , 44.79 , 45.17 , 44.55 , 44.5     , 1904 , 21
15/09/16 , 44.55 , 44.60 , 45.17 , 44.53 , 45.1     , 1360 , 17
14/09/16 , 44.96 , 44.34 , 44.96 , 44.14 , 44.1     , 118 , 3
13/09/16 , 44.86 , 44.28 , 44.86 , 44.13 , 44.8     , 940 , 20
12/09/16 , 44.88 , 44.88 , 44.95 , 44.77 , 44.9     , 1423 , 13
09/09/16 , 45.13 , 44.87 , 45.28 , 44.60 , 44.9     , 2295 , 20
08/09/16 , 44.60 , 44.79 , 45.27 , 44.55 , 45.2     , 1922 , 14
06/09/16 , 45.17 , 44.95 , 45.25 , 44.55 , 44.7     , 2564 , 14
05/09/16 , 44.60 , 44.58 , 45.28 , 44.34 , 44.9     , 1827 , 21
02/09/16 , 45.27 , 44.78 , 45.27 , 44.55 , 44.8     , 321 , 6
01/09/16 , 44.55 , 44.41 , 44.55 , 44.02 , 44.4     , 3430 , 27
31/08/16 , 44.00 , 44.00 , 44.00 , 44.00 , 44.0     , 832 , 6
30/08/16 , 43.78 , 43.96 , 44.09 , 43.71 , 44.0     , 1510 , 12
29/08/16 , 44.00 , 43.82 , 44.00 , 43.32 , 43.9     , 1261 , 13
26/08/16 , 44.08 , 43.76 , 44.08 , 43.74 , 43.7     , 2802 , 20
25/08/16 , 43.74 , 43.65 , 43.76 , 43.39 , 43.7     , 606 , 7
24/08/16 , 43.38 , 43.35 , 43.76 , 43.13 , 43.1     , 1250 , 10
23/08/16 , 43.10 , 43.28 , 43.76 , 43.10 , 43.7     , 1792 , 14
22/08/16 , 42.93 , 42.97 , 43.74 , 42.93 , 42.9     , 3018 , 23
19/08/16 , 42.95 , 42.98 , 44.19 , 42.79 , 44.1     , 1364 , 14
18/08/16 , 43.78 , 43.71 , 44.19 , 43.38 , 43.7     , 789 , 34
17/08/16 , 44.19 , 43.69 , 44.24 , 43.20 , 44.1     , 3740 , 24
16/08/16 , 44.19 , 43.82 , 44.24 , 43.37 , 43.3     , 3001 , 29
15/08/16 , 43.38 , 42.99 , 43.77 , 42.55 , 43.7     , 5241 , 30
12/08/16 , 44.02 , 43.35 , 44.08 , 42.78 , 42.7     , 2120 , 25
11/08/16 , 44.17 , 42.97 , 44.17 , 42.78 , 42.9     , 1390 , 15
10/08/16 , 43.74 , 42.99 , 44.55 , 42.63 , 44.5     , 13412 , 69
09/08/16 , 43.77 , 43.64 , 44.60 , 42.53 , 44.6     , 22433 , 145
08/08/16 , 44.60 , 44.61 , 45.06 , 44.24 , 44.2     , 1129 , 10
05/08/16 , 44.08 , 44.45 , 45.12 , 44.05 , 44.6     , 1803 , 23
04/08/16 , 45.06 , 45.04 , 45.06 , 44.44 , 45.0     , 5209 , 57
03/08/16 , 44.44 , 44.90 , 45.06 , 44.44 , 45.0     , 3759 , 17
02/08/16 , 45.12 , 45.06 , 45.12 , 44.64 , 45.0     , 10034 , 96
01/08/16 , 45.06 , 44.90 , 45.20 , 44.64 , 45.2     , 6016 , 54
29/07/16 , 43.53 , 44.15 , 45.16 , 43.53 , 44.3     , 7726 , 43
28/07/16 , 45.16 , 45.28 , 45.46 , 44.80 , 45.4     , 681 , 9
27/07/16 , 45.46 , 45.15 , 45.46 , 45.13 , 45.1     , 300 , 5
26/07/16 , 44.79 , 44.77 , 44.79 , 44.35 , 44.7     , 3263 , 19
25/07/16 , 44.78 , 44.75 , 44.78 , 44.17 , 44.3     , 2658 , 20
22/07/16 , 44.34 , 44.75 , 45.13 , 44.34 , 44.7     , 710 , 9
21/07/16 , 44.34 , 44.31 , 44.34 , 44.13 , 44.3     , 5606 , 20
20/07/16 , 44.56 , 44.44 , 45.46 , 43.95 , 45.1     , 3187 , 28
19/07/16 , 43.81 , 44.48 , 45.42 , 43.76 , 44.7     , 13057 , 83
18/07/16 , 45.61 , 45.67 , 46.86 , 44.33 , 44.3     , 6458 , 51
15/07/16 , 44.34 , 42.63 , 44.34 , 41.86 , 42.2     , 4593 , 34
14/07/16 , 42.21 , 41.84 , 42.21 , 41.38 , 41.5     , 6541 , 28
13/07/16 , 41.86 , 41.40 , 41.86 , 41.23 , 41.8     , 3193 , 17
12/07/16 , 41.81 , 41.64 , 42.13 , 41.00 , 41.0     , 4650 , 24
11/07/16 , 41.04 , 40.89 , 41.74 , 40.33 , 40.4     , 5794 , 35
08/07/16 , 40.42 , 40.47 , 40.89 , 40.42 , 40.4     , 1966 , 18
07/07/16 , 40.42 , 40.58 , 40.82 , 40.42 , 40.5     , 1572 , 38
06/07/16 , 40.46 , 40.53 , 40.64 , 40.46 , 40.5     , 2031 , 19
05/07/16 , 40.59 , 40.40 , 40.63 , 39.93 , 40.6     , 1111 , 17
04/07/16 , 40.94 , 40.80 , 41.00 , 40.31 , 40.5     , 3745 , 21
01/07/16 , 40.53 , 40.46 , 40.53 , 40.15 , 40.5     , 1125 , 12
30/06/16 , 40.17 , 40.02 , 40.17 , 39.73 , 39.7     , 1161 , 12
29/06/16 , 39.73 , 39.62 , 39.73 , 39.34 , 39.4     , 4066 , 25
28/06/16 , 39.45 , 39.64 , 39.95 , 39.45 , 39.9     , 775 , 14
27/06/16 , 39.73 , 39.79 , 39.95 , 39.73 , 39.9     , 105 , 3
24/06/16 , 39.38 , 39.36 , 39.95 , 39.31 , 39.9     , 5499 , 28
23/06/16 , 39.95 , 39.76 , 39.95 , 39.40 , 39.8     , 1446 , 11
22/06/16 , 39.82 , 39.73 , 39.82 , 39.73 , 39.7     , 298 , 11
21/06/16 , 39.82 , 39.74 , 39.82 , 39.56 , 39.5     , 473 , 9
20/06/16 , 39.35 , 39.46 , 39.56 , 39.34 , 39.3     , 2627 , 16
17/06/16 , 39.31 , 39.33 , 39.51 , 39.31 , 39.3     , 2670 , 23
16/06/16 , 38.96 , 38.98 , 39.35 , 38.89 , 39.3     , 7124 , 36
15/06/16 , 39.45 , 39.44 , 39.50 , 39.43 , 39.5     , 646 , 7
14/06/16 , 39.51 , 39.36 , 39.83 , 39.09 , 39.3     , 6812 , 33
13/06/16 , 39.34 , 39.61 , 39.95 , 39.34 , 39.9     , 3808 , 23
10/06/16 , 39.95 , 39.94 , 39.95 , 39.40 , 39.9     , 2683 , 17
09/06/16 , 39.73 , 39.85 , 40.16 , 39.73 , 39.7     , 5944 , 23
08/06/16 , 39.45 , 39.44 , 39.73 , 39.38 , 39.4     , 1063 , 12
07/06/16 , 39.34 , 39.31 , 39.73 , 39.27 , 39.2     , 1524 , 11
06/06/16 , 39.19 , 39.69 , 39.99 , 39.19 , 39.9     , 9251 , 23
03/06/16 , 39.87 , 39.91 , 40.16 , 39.81 , 40.1     , 482 , 11
02/06/16 , 39.81 , 39.93 , 40.17 , 39.81 , 40.0     , 709 , 14
01/06/16 , 40.16 , 39.93 , 40.17 , 39.81 , 40.1     , 406 , 11
31/05/16 , 39.47 , 39.48 , 40.06 , 39.45 , 39.4     , 950 , 16
30/05/16 , 39.87 , 39.87 , 39.87 , 39.87 , 39.8     , 414 , 9
27/05/16 , 39.59 , 39.65 , 40.06 , 39.45 , 40.0     , 4890 , 25
25/05/16 , 40.06 , 39.91 , 40.12 , 39.41 , 40.1     , 539 , 6
24/05/16 , 40.12 , 40.00 , 40.12 , 39.87 , 40.0     , 558 , 7
23/05/16 , 39.64 , 39.71 , 40.23 , 39.64 , 39.8     , 6002 , 19
20/05/16 , 39.64 , 39.67 , 39.87 , 39.64 , 39.6     , 4118 , 21
19/05/16 , 39.64 , 39.64 , 39.87 , 39.40 , 39.6     , 8049 , 30
18/05/16 , 39.64 , 39.74 , 40.46 , 39.64 , 39.6     , 5778 , 25
17/05/16 , 39.64 , 39.64 , 39.84 , 38.60 , 39.6     , 7680 , 22
16/05/16 , 39.67 , 39.19 , 39.70 , 38.06 , 38.2     , 3537 , 30
13/05/16 , 37.95 , 37.89 , 38.26 , 37.73 , 38.2     , 2287 , 23
12/05/16 , 37.70 , 37.79 , 38.59 , 37.66 , 37.7     , 873 , 18
11/05/16 , 37.66 , 38.63 , 39.73 , 37.66 , 38.9     , 4660 , 31
10/05/16 , 38.59 , 38.27 , 38.93 , 37.45 , 37.7     , 3097 , 16
09/05/16 , 37.42 , 37.73 , 38.19 , 37.40 , 38.1     , 6597 , 43
06/05/16 , 37.51 , 37.77 , 37.98 , 37.51 , 37.9     , 3684 , 19
05/05/16 , 37.98 , 37.98 , 37.98 , 37.64 , 37.9     , 3832 , 17
04/05/16 , 38.15 , 38.03 , 38.15 , 37.62 , 37.6     , 977 , 16
03/05/16 , 37.98 , 37.73 , 37.98 , 37.42 , 37.7     , 1445 , 18
02/05/16 , 37.57 , 37.98 , 38.15 , 37.57 , 37.8     , 4905 , 21
29/04/16 , 37.81 , 36.75 , 37.81 , 36.48 , 36.4     , 2835 , 22
28/04/16 , 37.81 , 37.38 , 37.81 , 36.96 , 36.9     , 946 , 11
27/04/16 , 36.96 , 36.70 , 36.96 , 36.65 , 36.6     , 1822 , 20
26/04/16 , 36.65 , 36.60 , 36.65 , 36.39 , 36.6     , 1980 , 16
25/04/16 , 36.65 , 36.63 , 36.65 , 36.30 , 36.6     , 2711 , 20
22/04/16 , 36.65 , 36.59 , 36.65 , 36.48 , 36.6     , 1303 , 12
20/04/16 , 36.48 , 36.48 , 36.65 , 36.48 , 36.6     , 1853 , 6
19/04/16 , 36.65 , 36.51 , 36.65 , 35.99 , 36.4     , 2194 , 16
18/04/16 , 36.48 , 36.50 , 36.65 , 35.83 , 36.5     , 1926 , 16
15/04/16 , 36.59 , 36.48 , 36.60 , 36.47 , 36.4     , 2532 , 6
14/04/16 , 36.65 , 35.48 , 36.65 , 35.00 , 35.3     , 2600 , 21
13/04/16 , 34.85 , 34.73 , 35.00 , 34.56 , 34.8     , 1521 , 20
12/04/16 , 34.85 , 34.74 , 34.85 , 34.57 , 34.8     , 1567 , 17
11/04/16 , 34.41 , 34.63 , 34.85 , 34.41 , 34.5     , 3166 , 38
08/04/16 , 34.37 , 34.33 , 34.59 , 34.17 , 34.3     , 2265 , 22
07/04/16 , 34.60 , 34.60 , 34.60 , 34.60 , 34.6     , 745 , 10
06/04/16 , 34.60 , 34.51 , 34.61 , 34.21 , 34.3     , 1186 , 17
05/04/16 , 34.17 , 34.47 , 35.00 , 34.11 , 35.0     , 1425 , 20
04/04/16 , 34.72 , 34.70 , 35.00 , 34.60 , 35.0     , 1258 , 16
01/04/16 , 35.00 , 35.00 , 35.00 , 35.00 , 35.0     , 65 , 1
31/03/16 , 34.82 , 34.88 , 35.08 , 34.82 , 35.0     , 657 , 15
30/03/16 , 34.96 , 34.99 , 35.65 , 34.83 , 34.8     , 2253 , 14
29/03/16 , 35.65 , 34.72 , 35.65 , 34.69 , 34.6     , 273 , 3
28/03/16 , 34.36 , 35.65 , 36.67 , 34.34 , 35.1     , 1059 , 8
24/03/16 , 35.28 , 35.07 , 35.28 , 34.33 , 34.8     , 2104 , 10
23/03/16 , 34.72 , 34.17 , 34.83 , 34.14 , 34.1     , 6407 , 48
22/03/16 , 34.00 , 34.07 , 34.58 , 33.96 , 34.5     , 8250 , 65
21/03/16 , 34.58 , 34.54 , 34.96 , 33.96 , 34.9     , 737 , 19
18/03/16 , 34.96 , 33.60 , 34.96 , 33.28 , 33.5     , 1268 , 7
17/03/16 , 33.56 , 33.35 , 34.63 , 32.85 , 32.9     , 6340 , 57
16/03/16 , 32.94 , 32.79 , 32.95 , 32.74 , 32.9     , 18549 , 84
15/03/16 , 32.71 , 32.78 , 33.13 , 32.70 , 33.0     , 26551 , 159
14/03/16 , 32.77 , 32.77 , 33.42 , 32.74 , 33.2     , 56501 , 227
11/03/16 , 32.74 , 32.79 , 33.31 , 32.74 , 33.0     , 14695 , 105
10/03/16 , 32.80 , 32.85 , 33.97 , 32.74 , 33.1     , 20682 , 93
09/03/16 , 33.61 , 32.98 , 33.61 , 32.74 , 32.7     , 25724 , 131
08/03/16 , 32.76 , 32.78 , 33.42 , 32.66 , 33.3     , 9796 , 75
07/03/16 , 33.48 , 32.78 , 33.56 , 32.74 , 33.5     , 10950 , 57
04/03/16 , 33.24 , 32.87 , 33.55 , 32.74 , 33.2     , 8565 , 61
03/03/16 , 32.80 , 33.05 , 33.81 , 32.74 , 33.3     , 9210 , 54
02/03/16 , 32.74 , 32.98 , 33.34 , 32.63 , 32.9     , 9615 , 39
01/03/16 , 32.95 , 32.97 , 33.34 , 32.95 , 33.3     , 1026 , 16
29/02/16 , 33.32 , 32.87 , 33.32 , 32.71 , 32.7     , 1077 , 9
25/02/16 , 32.52 , 32.56 , 32.71 , 32.52 , 32.7     , 4400 , 31
24/02/16 , 32.63 , 32.60 , 32.63 , 32.52 , 32.5     , 280 , 9
23/02/16 , 32.52 , 32.54 , 33.30 , 32.52 , 32.6     , 16729 , 43
22/02/16 , 32.98 , 32.98 , 32.99 , 32.76 , 32.7     , 1134 , 6
19/02/16 , 32.75 , 32.98 , 33.86 , 32.66 , 33.3     , 1557 , 29
18/02/16 , 33.73 , 33.38 , 33.86 , 33.32 , 33.3     , 2885 , 26
17/02/16 , 33.32 , 33.46 , 33.82 , 33.32 , 33.8     , 346 , 7
16/02/16 , 33.31 , 32.98 , 33.31 , 32.78 , 32.9     , 1609 , 16
15/02/16 , 32.94 , 32.99 , 33.04 , 32.94 , 32.9     , 312 , 11
12/02/16 , 32.94 , 32.90 , 32.94 , 32.52 , 32.5     , 344 , 8
11/02/16 , 32.52 , 32.42 , 32.57 , 32.16 , 32.5     , 787 , 16
10/02/16 , 32.52 , 32.57 , 33.31 , 32.47 , 33.3     , 3395 , 19
05/02/16 , 32.62 , 32.90 , 32.99 , 32.62 , 32.9     , 1623 , 19
04/02/16 , 32.98 , 32.96 , 33.31 , 32.94 , 32.9     , 1028 , 13
03/02/16 , 33.32 , 33.14 , 33.41 , 32.94 , 33.4     , 1275 , 24
02/02/16 , 33.32 , 33.35 , 33.95 , 33.32 , 33.9     , 1860 , 10
01/02/16 , 33.73 , 33.73 , 33.73 , 33.73 , 33.7     , 157 , 8
29/01/16 , 33.73 , 33.34 , 33.73 , 33.32 , 33.5     , 936 , 6
28/01/16 , 33.73 , 33.73 , 33.73 , 33.73 , 33.7     , 37 , 2
27/01/16 , 34.12 , 34.00 , 34.30 , 33.96 , 34.3     , 3045 , 7
26/01/16 , 34.29 , 34.30 , 34.30 , 34.26 , 34.3     , 1553 , 13
22/01/16 , 34.30 , 33.39 , 34.30 , 33.20 , 33.9     , 12635 , 54
21/01/16 , 33.20 , 33.18 , 33.92 , 33.10 , 33.9     , 2454 , 14
20/01/16 , 33.52 , 33.70 , 33.96 , 33.52 , 33.7     , 623 , 18
19/01/16 , 34.30 , 33.98 , 34.30 , 33.52 , 34.3     , 697 , 8
18/01/16 , 33.96 , 34.05 , 34.30 , 33.96 , 34.3     , 123 , 5
15/01/16 , 34.30 , 33.98 , 34.30 , 33.10 , 33.5     , 3461 , 10
14/01/16 , 33.10 , 33.10 , 33.11 , 33.09 , 33.0     , 6810 , 14
13/01/16 , 33.09 , 33.13 , 33.28 , 33.09 , 33.2     , 1993 , 19
12/01/16 , 33.18 , 33.63 , 33.73 , 33.18 , 33.3     , 1815 , 12
11/01/16 , 33.29 , 33.34 , 33.73 , 33.29 , 33.7     , 93 , 6
08/01/16 , 33.73 , 33.54 , 33.73 , 33.38 , 33.3     , 423 , 6
07/01/16 , 33.73 , 33.72 , 33.73 , 33.31 , 33.6     , 326 , 10
06/01/16 , 33.66 , 33.64 , 33.91 , 33.52 , 33.5     , 2060 , 13
05/01/16 , 33.52 , 33.53 , 33.73 , 33.51 , 33.7     , 3597 , 30
04/01/16 , 33.96 , 34.24 , 34.30 , 33.96 , 34.3     , 89 , 5
30/12/15 , 34.49 , 34.00 , 34.49 , 32.77 , 33.7     , 3649 , 23
29/12/15 , 33.96 , 33.59 , 34.52 , 33.54 , 33.5     , 3372 , 17
28/12/15 , 33.54 , 32.98 , 33.54 , 32.77 , 32.7     , 1139 , 15
23/12/15 , 32.96 , 32.98 , 33.59 , 32.96 , 32.9     , 2771 , 11
22/12/15 , 32.96 , 33.14 , 33.60 , 32.96 , 33.5     , 2182 , 23
21/12/15 , 32.76 , 32.62 , 32.79 , 32.57 , 32.5     , 1287 , 11
18/12/15 , 32.57 , 32.86 , 33.57 , 32.57 , 33.5     , 3645 , 28
17/12/15 , 33.57 , 32.22 , 33.74 , 31.39 , 32.5     , 10918 , 46
16/12/15 , 32.57 , 33.04 , 33.54 , 32.18 , 33.4     , 12734 , 76
15/12/15 , 33.74 , 33.62 , 33.74 , 33.39 , 33.3     , 5719 , 40
14/12/15 , 33.47 , 33.97 , 34.53 , 33.37 , 34.5     , 9462 , 83
11/12/15 , 34.29 , 34.84 , 34.88 , 34.29 , 34.8     , 305 , 6
10/12/15 , 34.17 , 34.32 , 34.89 , 34.16 , 34.5     , 9993 , 52
09/12/15 , 34.53 , 34.58 , 34.89 , 34.30 , 34.7     , 4010 , 38
08/12/15 , 34.90 , 34.90 , 34.93 , 34.89 , 34.9     , 1644 , 7
07/12/15 , 34.90 , 34.90 , 35.27 , 34.90 , 34.9     , 1056 , 8
04/12/15 , 34.81 , 34.69 , 35.28 , 34.53 , 35.2     , 2497 , 30
03/12/15 , 34.91 , 34.96 , 35.70 , 34.74 , 35.2     , 7684 , 27
02/12/15 , 35.28 , 35.18 , 35.70 , 34.88 , 35.7     , 402 , 9
01/12/15 , 35.82 , 35.92 , 35.99 , 35.82 , 35.9     , 5 , 2
30/11/15 , 35.85 , 35.85 , 36.05 , 35.54 , 35.5     , 133 , 5
27/11/15 , 35.22 , 35.26 , 35.54 , 35.19 , 35.3     , 920 , 15
26/11/15 , 35.31 , 35.65 , 36.05 , 35.31 , 36.0     , 2946 , 18
25/11/15 , 35.65 , 35.70 , 36.05 , 35.63 , 35.7     , 1358 , 10
24/11/15 , 36.05 , 36.02 , 36.18 , 35.85 , 36.0     , 454 , 11
23/11/15 , 36.18 , 36.10 , 36.18 , 36.05 , 36.0     , 166 , 3
19/11/15 , 36.19 , 36.13 , 36.19 , 35.55 , 36.0     , 9061 , 34
18/11/15 , 35.30 , 35.48 , 36.08 , 35.28 , 35.8     , 1959 , 31
17/11/15 , 35.54 , 35.71 , 36.14 , 35.54 , 35.6     , 3365 , 31
16/11/15 , 35.76 , 35.69 , 35.76 , 35.17 , 35.1     , 2829 , 22
13/11/15 , 35.70 , 35.06 , 35.70 , 35.05 , 35.0     , 1550 , 7
12/11/15 , 34.90 , 34.90 , 34.90 , 34.90 , 34.9     , 348 , 3
11/11/15 , 35.05 , 35.06 , 35.28 , 35.05 , 35.0     , 1594 , 12
10/11/15 , 35.05 , 35.08 , 35.68 , 35.05 , 35.6     , 864 , 11
09/11/15 , 35.69 , 35.69 , 35.69 , 35.69 , 35.6     , 117 , 4
06/11/15 , 35.70 , 35.81 , 36.05 , 35.54 , 36.0     , 156 , 7
05/11/15 , 35.49 , 35.49 , 36.05 , 35.48 , 35.4     , 520 , 3
04/11/15 , 35.05 , 35.04 , 35.05 , 34.86 , 35.0     , 107 , 4
03/11/15 , 34.74 , 34.61 , 34.74 , 34.53 , 34.5     , 40 , 3
30/10/15 , 35.64 , 35.09 , 35.74 , 34.84 , 35.7     , 209 , 3
29/10/15 , 35.41 , 34.56 , 35.70 , 34.33 , 34.8     , 2911 , 22
28/10/15 , 34.65 , 34.53 , 34.65 , 34.41 , 34.4     , 568 , 4
27/10/15 , 34.32 , 34.53 , 34.86 , 34.29 , 34.6     , 237 , 11
26/10/15 , 34.60 , 34.67 , 34.86 , 34.60 , 34.8     , 516 , 9
23/10/15 , 34.65 , 34.74 , 35.20 , 34.60 , 34.6     , 2009 , 11
22/10/15 , 34.60 , 34.78 , 35.65 , 34.60 , 34.6     , 697 , 11
20/10/15 , 34.66 , 34.51 , 35.65 , 34.32 , 34.7     , 1982 , 18
19/10/15 , 35.65 , 35.00 , 35.65 , 34.44 , 34.4     , 752 , 18
16/10/15 , 34.29 , 34.13 , 34.41 , 34.06 , 34.0     , 736 , 12
15/10/15 , 34.06 , 34.18 , 34.65 , 34.06 , 34.2     , 2123 , 21
14/10/15 , 33.90 , 34.13 , 34.84 , 33.90 , 34.4     , 5703 , 39
13/10/15 , 34.40 , 34.80 , 35.59 , 34.36 , 35.5     , 1035 , 9
09/10/15 , 34.86 , 34.86 , 34.86 , 34.86 , 34.8     , 348 , 7
08/10/15 , 34.65 , 34.62 , 34.65 , 34.56 , 34.6     , 302 , 9
07/10/15 , 34.30 , 34.60 , 34.86 , 34.30 , 34.8     , 999 , 12
06/10/15 , 34.86 , 34.86 , 34.86 , 34.86 , 34.8     , 87 , 5
05/10/15 , 34.86 , 34.86 , 35.71 , 34.86 , 34.8     , 2388 , 16
02/10/15 , 35.04 , 35.04 , 35.04 , 35.04 , 35.0     , 245 , 3
01/10/15 , 35.04 , 35.04 , 35.04 , 35.04 , 35.0     , 1045 , 7
30/09/15 , 34.90 , 35.10 , 35.22 , 34.90 , 35.2     , 259 , 5
29/09/15 , 34.90 , 35.00 , 35.77 , 34.90 , 35.0     , 3657 , 13
28/09/15 , 34.69 , 35.41 , 35.70 , 34.69 , 35.0     , 3134 , 13
25/09/15 , 35.33 , 35.35 , 35.46 , 35.02 , 35.0     , 3351 , 19
24/09/15 , 35.21 , 34.88 , 35.21 , 34.08 , 34.2     , 2998 , 25
23/09/15 , 35.20 , 35.13 , 35.20 , 34.72 , 34.7     , 662 , 5
22/09/15 , 33.91 , 34.35 , 34.68 , 33.91 , 34.3     , 4250 , 32
21/09/15 , 33.34 , 33.38 , 33.49 , 33.31 , 33.4     , 2728 , 24
18/09/15 , 33.45 , 34.18 , 35.02 , 33.45 , 35.0     , 2886 , 18
17/09/15 , 35.21 , 34.16 , 35.21 , 33.14 , 33.1     , 2050 , 17
16/09/15 , 33.56 , 33.54 , 33.56 , 33.08 , 33.0     , 215 , 5
15/09/15 , 33.08 , 33.14 , 33.56 , 32.96 , 33.5     , 9273 , 36
14/09/15 , 33.08 , 33.06 , 33.42 , 32.77 , 33.4     , 14889 , 44
11/09/15 , 32.96 , 32.96 , 33.18 , 32.94 , 33.1     , 740 , 11
10/09/15 , 33.16 , 33.39 , 34.07 , 33.08 , 34.0     , 2409 , 18
09/09/15 , 34.10 , 34.10 , 34.10 , 34.10 , 34.1     , 127 , 7
08/09/15 , 34.67 , 34.28 , 34.98 , 33.98 , 34.2     , 636 , 8
04/09/15 , 33.91 , 34.47 , 34.68 , 33.91 , 34.6     , 1049 , 14
03/09/15 , 35.00 , 34.84 , 35.00 , 34.24 , 34.2     , 381 , 5
02/09/15 , 34.25 , 34.97 , 35.22 , 34.25 , 35.2     , 1010 , 22
01/09/15 , 35.65 , 35.65 , 35.65 , 35.45 , 35.6     , 272 , 6
31/08/15 , 35.80 , 35.52 , 35.90 , 35.27 , 35.6     , 6574 , 21
28/08/15 , 35.48 , 35.57 , 35.65 , 35.25 , 35.2     , 5866 , 14
27/08/15 , 35.90 , 35.55 , 35.98 , 35.25 , 35.4     , 17046 , 104
26/08/15 , 35.35 , 35.24 , 35.35 , 35.21 , 35.2     , 4823 , 12
25/08/15 , 35.03 , 35.04 , 35.76 , 34.56 , 35.7     , 2469 , 25
24/08/15 , 34.88 , 34.59 , 34.88 , 34.47 , 34.4     , 8023 , 31
21/08/15 , 34.76 , 34.86 , 34.88 , 34.16 , 34.4     , 14265 , 21
20/08/15 , 34.47 , 34.47 , 34.47 , 34.41 , 34.4     , 1991 , 9
19/08/15 , 34.29 , 34.41 , 34.86 , 34.10 , 34.1     , 3524 , 27
18/08/15 , 33.95 , 33.89 , 33.95 , 33.83 , 33.8     , 237 , 5
17/08/15 , 33.93 , 33.52 , 33.93 , 33.33 , 33.4     , 6414 , 40
14/08/15 , 32.95 , 33.04 , 33.39 , 32.95 , 32.9     , 12327 , 38
13/08/15 , 32.95 , 33.12 , 33.33 , 32.62 , 33.2     , 5818 , 38
12/08/15 , 33.33 , 33.20 , 33.33 , 33.17 , 33.1     , 819 , 10
11/08/15 , 33.19 , 33.30 , 33.50 , 33.13 , 33.3     , 378 , 9
10/08/15 , 33.06 , 33.31 , 33.59 , 33.06 , 33.5     , 1325 , 17
07/08/15 , 33.64 , 33.61 , 33.71 , 33.52 , 33.7     , 861 , 21
06/08/15 , 33.52 , 33.48 , 33.93 , 33.33 , 33.5     , 6397 , 34
05/08/15 , 33.52 , 33.74 , 33.95 , 33.52 , 33.9     , 3829 , 28
04/08/15 , 33.80 , 34.05 , 34.31 , 33.80 , 34.3     , 4723 , 46
03/08/15 , 34.56 , 34.51 , 34.56 , 34.47 , 34.4     , 1555 , 10
31/07/15 , 34.20 , 34.21 , 34.41 , 34.06 , 34.4     , 1108 , 16
30/07/15 , 34.20 , 34.22 , 34.41 , 34.20 , 34.4     , 145 , 5
29/07/15 , 34.41 , 34.40 , 34.41 , 34.20 , 34.2     , 145 , 3
28/07/15 , 34.20 , 34.10 , 34.20 , 34.06 , 34.0     , 2852 , 16
27/07/15 , 34.41 , 34.39 , 34.41 , 34.16 , 34.4     , 1446 , 13
24/07/15 , 34.06 , 34.18 , 34.41 , 34.06 , 34.4     , 1413 , 22
23/07/15 , 34.41 , 34.63 , 34.83 , 34.41 , 34.8     , 2044 , 15
22/07/15 , 34.74 , 34.55 , 34.74 , 34.33 , 34.5     , 1553 , 18
21/07/15 , 34.78 , 34.57 , 34.81 , 34.55 , 34.5     , 747 , 9
20/07/15 , 34.64 , 34.56 , 34.64 , 34.41 , 34.4     , 935 , 9
17/07/15 , 34.46 , 34.55 , 34.84 , 34.46 , 34.5     , 1801 , 18
16/07/15 , 34.46 , 34.41 , 34.59 , 34.41 , 34.4     , 984 , 6
15/07/15 , 34.41 , 34.64 , 34.85 , 34.41 , 34.8     , 868 , 17
14/07/15 , 34.85 , 34.55 , 34.85 , 34.41 , 34.6     , 6269 , 52
13/07/15 , 34.30 , 34.55 , 34.74 , 34.30 , 34.7     , 874 , 11
10/07/15 , 34.82 , 34.43 , 34.82 , 34.29 , 34.2     , 1020 , 9
08/07/15 , 34.29 , 34.29 , 34.41 , 34.25 , 34.2     , 965 , 9
07/07/15 , 34.25 , 34.40 , 34.84 , 34.25 , 34.5     , 3846 , 20
06/07/15 , 34.41 , 34.49 , 34.51 , 34.41 , 34.4     , 6392 , 19
03/07/15 , 34.43 , 34.73 , 35.00 , 34.41 , 35.0     , 1888 , 19
02/07/15 , 34.85 , 34.84 , 35.05 , 34.12 , 34.8     , 3782 , 28
01/07/15 , 35.17 , 34.35 , 35.17 , 34.06 , 34.1     , 4870 , 44
30/06/15 , 34.07 , 34.93 , 35.80 , 34.07 , 34.7     , 21340 , 82
29/06/15 , 31.43 , 31.66 , 31.78 , 31.43 , 31.6     , 3537 , 32
26/06/15 , 31.65 , 31.71 , 32.05 , 31.65 , 31.6     , 4432 , 32
25/06/15 , 31.66 , 31.86 , 32.23 , 31.65 , 32.0     , 13287 , 63
24/06/15 , 32.07 , 32.05 , 32.07 , 31.88 , 32.0     , 2791 , 34
23/06/15 , 32.19 , 32.20 , 33.25 , 31.66 , 33.0     , 4046 , 38
22/06/15 , 33.09 , 33.18 , 33.30 , 32.70 , 33.2     , 1696 , 15
19/06/15 , 33.30 , 33.37 , 33.37 , 33.30 , 33.3     , 2426 , 17
18/06/15 , 33.56 , 33.30 , 33.56 , 33.19 , 33.1     , 1231 , 9
17/06/15 , 32.90 , 32.95 , 32.99 , 32.62 , 32.6     , 4243 , 15
16/06/15 , 32.45 , 32.22 , 32.62 , 31.65 , 32.0     , 13801 , 38
15/06/15 , 32.25 , 33.04 , 33.56 , 32.25 , 32.4     , 3395 , 27
12/06/15 , 31.86 , 31.89 , 32.45 , 31.65 , 32.0     , 6381 , 24
11/06/15 , 32.45 , 32.45 , 32.45 , 32.45 , 32.4     , 132 , 1
10/06/15 , 32.07 , 31.74 , 32.07 , 31.17 , 32.0     , 4748 , 24
09/06/15 , 33.19 , 32.70 , 33.97 , 31.22 , 33.9     , 5661 , 39
08/06/15 , 30.71 , 30.91 , 31.52 , 30.71 , 31.5     , 3089 , 31
05/06/15 , 31.03 , 31.43 , 31.52 , 31.03 , 31.5     , 394 , 5
03/06/15 , 31.00 , 31.11 , 31.30 , 30.94 , 31.1     , 861 , 11
02/06/15 , 31.30 , 31.29 , 31.89 , 30.94 , 30.9     , 832 , 5
01/06/15 , 30.91 , 31.79 , 32.45 , 30.74 , 30.7     , 3992 , 18
29/05/15 , 30.80 , 30.86 , 31.21 , 30.80 , 30.8     , 1149 , 14
28/05/15 , 30.80 , 30.95 , 31.91 , 30.80 , 31.9     , 2714 , 7
27/05/15 , 31.19 , 31.22 , 31.30 , 31.19 , 31.2     , 2486 , 23
26/05/15 , 31.25 , 31.36 , 31.58 , 31.25 , 31.3     , 273 , 7
25/05/15 , 31.58 , 31.49 , 31.58 , 31.22 , 31.2     , 1116 , 10
22/05/15 , 31.54 , 31.41 , 31.58 , 31.08 , 31.0     , 3210 , 13
21/05/15 , 32.30 , 31.39 , 32.30 , 30.91 , 30.9     , 3143 , 11
20/05/15 , 30.89 , 30.95 , 31.01 , 30.89 , 31.0     , 4604 , 9
19/05/15 , 31.27 , 31.20 , 31.27 , 31.11 , 31.2     , 4732 , 24
18/05/15 , 31.22 , 30.96 , 31.79 , 30.89 , 30.9     , 3418 , 9
15/05/15 , 31.00 , 30.52 , 31.00 , 30.15 , 30.4     , 7101 , 47
14/05/15 , 30.65 , 30.55 , 30.65 , 30.36 , 30.3     , 4526 , 24
13/05/15 , 30.36 , 30.43 , 30.61 , 30.25 , 30.6     , 6328 , 27
12/05/15 , 30.26 , 30.25 , 30.51 , 30.09 , 30.2     , 7693 , 26
11/05/15 , 30.20 , 30.20 , 30.24 , 30.09 , 30.1     , 10716 , 40
08/05/15 , 30.17 , 30.24 , 30.64 , 30.17 , 30.2     , 5910 , 32
07/05/15 , 30.28 , 30.29 , 30.79 , 30.24 , 30.3     , 3938 , 20
06/05/15 , 30.54 , 30.51 , 30.91 , 30.28 , 30.5     , 2674 , 30
05/05/15 , 30.62 , 30.78 , 31.00 , 30.54 , 30.5     , 2759 , 21
04/05/15 , 30.48 , 30.58 , 30.96 , 30.47 , 30.4     , 1289 , 8
30/04/15 , 30.65 , 30.01 , 30.65 , 29.74 , 30.4     , 11719 , 35
29/04/15 , 30.54 , 30.45 , 30.71 , 30.29 , 30.3     , 2819 , 25
28/04/15 , 30.33 , 30.33 , 30.54 , 30.33 , 30.5     , 3023 , 11
27/04/15 , 30.43 , 30.38 , 30.43 , 30.33 , 30.4     , 632 , 10
24/04/15 , 30.43 , 30.43 , 30.67 , 30.37 , 30.4     , 2372 , 18
23/04/15 , 30.72 , 30.60 , 30.72 , 30.33 , 30.3     , 3379 , 30
22/04/15 , 30.39 , 30.61 , 30.72 , 30.39 , 30.4     , 8259 , 40
20/04/15 , 30.47 , 30.51 , 30.61 , 30.47 , 30.6     , 1744 , 21
17/04/15 , 30.61 , 30.45 , 30.61 , 30.35 , 30.3     , 3340 , 30
16/04/15 , 30.60 , 30.55 , 30.61 , 30.51 , 30.6     , 1878 , 19
15/04/15 , 30.51 , 30.53 , 30.59 , 30.50 , 30.5     , 1192 , 12
14/04/15 , 30.45 , 30.47 , 30.49 , 30.45 , 30.4     , 3906 , 21
13/04/15 , 30.60 , 30.55 , 30.60 , 30.47 , 30.5     , 981 , 17
10/04/15 , 30.54 , 30.54 , 30.54 , 30.44 , 30.5     , 1878 , 14
09/04/15 , 30.54 , 30.67 , 30.72 , 30.54 , 30.7     , 3831 , 22
08/04/15 , 30.72 , 30.54 , 30.72 , 30.41 , 30.7     , 6766 , 47
07/04/15 , 30.72 , 30.64 , 30.72 , 30.41 , 30.4     , 2147 , 18
06/04/15 , 30.54 , 30.49 , 30.71 , 30.33 , 30.6     , 5510 , 49
02/04/15 , 30.91 , 30.71 , 30.91 , 30.57 , 30.5     , 1067 , 11
01/04/15 , 30.37 , 30.47 , 30.59 , 30.33 , 30.5     , 2872 , 32
31/03/15 , 30.50 , 30.60 , 30.63 , 30.49 , 30.6     , 1514 , 17
30/03/15 , 30.36 , 30.52 , 30.80 , 30.30 , 30.6     , 4237 , 30
27/03/15 , 30.72 , 30.80 , 30.81 , 30.72 , 30.7     , 3404 , 25
26/03/15 , 30.71 , 30.86 , 30.96 , 30.71 , 30.9     , 3414 , 27
25/03/15 , 31.13 , 31.06 , 31.13 , 30.93 , 30.9     , 1449 , 17
24/03/15 , 30.99 , 31.04 , 31.11 , 30.96 , 31.1     , 878 , 17
23/03/15 , 31.01 , 30.96 , 31.01 , 30.80 , 30.9     , 1004 , 13
20/03/15 , 31.12 , 31.11 , 31.12 , 30.97 , 30.9     , 407 , 8
19/03/15 , 31.10 , 31.01 , 31.11 , 30.85 , 30.9     , 586 , 9
18/03/15 , 30.96 , 30.81 , 31.12 , 30.71 , 30.7     , 2125 , 22
17/03/15 , 30.76 , 30.89 , 31.12 , 30.76 , 31.1     , 2947 , 33
16/03/15 , 30.96 , 30.95 , 31.13 , 30.79 , 30.9     , 4736 , 34
13/03/15 , 30.96 , 30.71 , 31.07 , 30.32 , 31.0     , 6974 , 59
12/03/15 , 31.12 , 31.11 , 31.17 , 31.10 , 31.1     , 535 , 5
11/03/15 , 31.17 , 30.71 , 31.17 , 30.64 , 31.1     , 3836 , 25
10/03/15 , 30.71 , 30.88 , 31.36 , 30.71 , 31.0     , 2896 , 17
09/03/15 , 31.43 , 31.26 , 31.71 , 31.01 , 31.7     , 4715 , 30
06/03/15 , 31.78 , 31.86 , 32.15 , 31.78 , 32.1     , 546 , 6
05/03/15 , 31.71 , 31.86 , 32.17 , 31.71 , 32.0     , 2086 , 27
04/03/15 , 32.12 , 32.19 , 32.48 , 32.12 , 32.4     , 1834 , 20
03/03/15 , 32.17 , 32.19 , 32.19 , 32.17 , 32.1     , 1295 , 17
02/03/15 , 32.17 , 32.39 , 32.66 , 32.16 , 32.6     , 822 , 16
27/02/15 , 32.71 , 32.31 , 32.90 , 31.89 , 32.3     , 2485 , 23
26/02/15 , 31.98 , 32.19 , 32.76 , 31.98 , 32.1     , 3699 , 11
25/02/15 , 32.19 , 32.19 , 32.19 , 32.04 , 32.0     , 679 , 8
24/02/15 , 32.19 , 32.19 , 32.19 , 32.19 , 32.1     , 3718 , 8
23/02/15 , 32.19 , 32.07 , 32.38 , 31.88 , 32.3     , 3395 , 30
20/02/15 , 32.36 , 32.52 , 32.94 , 32.36 , 32.9     , 1881 , 18
19/02/15 , 32.94 , 32.97 , 33.20 , 32.76 , 33.2     , 1378 , 18
18/02/15 , 33.23 , 33.23 , 33.23 , 33.09 , 33.2     , 553 , 4
13/02/15 , 33.23 , 33.23 , 33.23 , 33.22 , 33.2     , 410 , 8
12/02/15 , 33.24 , 32.58 , 33.24 , 32.30 , 32.3     , 2346 , 12
11/02/15 , 33.25 , 32.41 , 33.25 , 32.30 , 32.3     , 1491 , 12
10/02/15 , 33.25 , 32.61 , 33.25 , 32.36 , 33.0     , 346 , 4
09/02/15 , 33.09 , 32.40 , 33.09 , 32.36 , 32.5     , 4837 , 8
06/02/15 , 32.36 , 32.38 , 32.57 , 32.36 , 32.3     , 1456 , 9
05/02/15 , 31.99 , 32.33 , 33.31 , 31.94 , 31.9     , 645 , 13
04/02/15 , 31.94 , 32.02 , 32.19 , 31.93 , 32.1     , 854 , 12
03/02/15 , 32.76 , 32.49 , 32.76 , 32.36 , 32.3     , 682 , 7
02/02/15 , 32.36 , 32.56 , 33.06 , 32.36 , 32.3     , 553 , 7
30/01/15 , 33.37 , 32.74 , 33.46 , 32.63 , 33.4     , 3478 , 18
29/01/15 , 33.47 , 33.54 , 33.56 , 33.47 , 33.5     , 336 , 5
28/01/15 , 33.53 , 33.54 , 33.56 , 33.53 , 33.5     , 301 , 2
27/01/15 , 33.76 , 33.81 , 34.08 , 33.47 , 34.0     , 746 , 5
26/01/15 , 34.08 , 33.80 , 34.49 , 33.46 , 33.7     , 700 , 13
23/01/15 , 34.35 , 34.24 , 34.90 , 32.76 , 32.9     , 4723 , 24
22/01/15 , 33.56 , 32.84 , 33.66 , 32.74 , 32.7     , 835 , 17
21/01/15 , 33.07 , 33.18 , 34.10 , 32.83 , 34.1     , 4261 , 25
20/01/15 , 33.76 , 33.30 , 33.76 , 32.86 , 32.8     , 3270 , 22
19/01/15 , 33.19 , 33.56 , 33.96 , 33.19 , 33.1     , 5608 , 23
16/01/15 , 32.83 , 32.76 , 32.99 , 32.57 , 32.9     , 1498 , 9
15/01/15 , 33.09 , 33.06 , 33.18 , 32.99 , 32.9     , 2579 , 15
14/01/15 , 32.99 , 32.57 , 32.99 , 32.25 , 32.6     , 679 , 7
13/01/15 , 33.19 , 33.07 , 33.19 , 32.25 , 32.2     , 269 , 2
12/01/15 , 31.41 , 31.56 , 31.65 , 31.41 , 31.6     , 3394 , 14
09/01/15 , 32.63 , 31.66 , 32.63 , 31.54 , 31.5     , 188 , 5
08/01/15 , 31.89 , 31.88 , 31.89 , 31.54 , 31.8     , 978 , 10
07/01/15 , 32.08 , 32.15 , 32.46 , 31.89 , 32.2     , 2875 , 12
06/01/15 , 32.25 , 32.25 , 32.25 , 32.25 , 32.2     , 132 , 2
05/01/15 , 31.34 , 32.08 , 33.00 , 31.34 , 33.0     , 754 , 11
02/01/15 , 33.37 , 33.37 , 33.37 , 33.37 , 33.3     , 18 , 1
30/12/14 , 32.74 , 32.74 , 32.74 , 32.74 , 32.7     , 405 , 2
29/12/14 , 33.30 , 33.18 , 34.02 , 31.25 , 31.2     , 1844 , 30
26/12/14 , 31.25 , 31.17 , 31.25 , 31.06 , 31.2     , 619 , 8
23/12/14 , 31.25 , 31.25 , 31.35 , 30.91 , 31.2     , 19990 , 32
22/12/14 , 31.25 , 31.22 , 31.25 , 31.01 , 31.1     , 2482 , 16
19/12/14 , 31.25 , 31.19 , 31.25 , 30.96 , 31.2     , 1638 , 14
18/12/14 , 31.05 , 31.13 , 31.25 , 31.04 , 31.2     , 300 , 6
17/12/14 , 31.13 , 31.13 , 31.25 , 29.96 , 31.2     , 862 , 11
16/12/14 , 30.78 , 30.77 , 30.90 , 30.49 , 30.9     , 3799 , 27
15/12/14 , 31.35 , 30.81 , 31.40 , 30.78 , 31.4     , 2957 , 30
12/12/14 , 31.78 , 31.51 , 31.78 , 30.91 , 31.3     , 1556 , 9
11/12/14 , 31.44 , 31.44 , 31.44 , 31.43 , 31.4     , 851 , 4
10/12/14 , 31.78 , 31.53 , 31.78 , 30.78 , 31.5     , 3627 , 21
09/12/14 , 31.62 , 31.51 , 31.94 , 31.44 , 31.9     , 1440 , 9
08/12/14 , 31.48 , 31.52 , 31.96 , 31.44 , 31.4     , 1121 , 7
05/12/14 , 31.43 , 31.52 , 32.16 , 31.43 , 32.1     , 545 , 7
04/12/14 , 32.17 , 31.89 , 32.18 , 31.44 , 31.4     , 1120 , 13
03/12/14 , 31.58 , 31.58 , 32.17 , 31.44 , 31.8     , 3133 , 25
02/12/14 , 32.14 , 32.14 , 32.14 , 32.14 , 32.1     , 151 , 6
01/12/14 , 32.18 , 32.14 , 32.18 , 31.97 , 31.9     , 913 , 8
28/11/14 , 31.89 , 32.00 , 32.08 , 31.89 , 32.0     , 3890 , 20
27/11/14 , 31.88 , 32.19 , 32.62 , 31.88 , 32.4     , 3363 , 32
26/11/14 , 32.57 , 32.62 , 32.98 , 32.57 , 32.9     , 1020 , 9
25/11/14 , 32.98 , 32.78 , 32.98 , 32.46 , 32.6     , 3590 , 12
24/11/14 , 32.66 , 32.70 , 32.98 , 32.46 , 32.6     , 2622 , 23
21/11/14 , 32.94 , 32.94 , 33.03 , 32.94 , 33.0     , 1675 , 10
19/11/14 , 33.01 , 33.05 , 33.18 , 32.90 , 33.1     , 1910 , 9
18/11/14 , 33.26 , 33.18 , 33.35 , 32.52 , 33.2     , 1204 , 10
17/11/14 , 33.35 , 33.38 , 33.56 , 33.20 , 33.5     , 140 , 6
14/11/14 , 33.51 , 33.20 , 33.51 , 32.97 , 33.1     , 2332 , 24
13/11/14 , 33.30 , 33.33 , 33.92 , 33.30 , 33.9     , 238 , 6
12/11/14 , 34.10 , 33.40 , 34.17 , 33.25 , 33.2     , 735 , 11
11/11/14 , 33.56 , 33.63 , 34.17 , 33.23 , 33.9     , 1983 , 20
10/11/14 , 33.92 , 33.94 , 33.96 , 33.92 , 33.9     , 1140 , 6
07/11/14 , 33.96 , 34.00 , 34.07 , 33.96 , 34.0     , 986 , 9
06/11/14 , 34.04 , 34.04 , 34.04 , 34.04 , 34.0     , 216 , 1
05/11/14 , 34.26 , 34.02 , 34.26 , 33.26 , 33.2     , 531 , 7
04/11/14 , 34.10 , 34.22 , 34.26 , 34.10 , 34.2     , 1297 , 11
03/11/14 , 34.41 , 34.34 , 34.67 , 34.07 , 34.6     , 1151 , 14
31/10/14 , 34.18 , 34.20 , 34.49 , 34.18 , 34.4     , 1379 , 11
30/10/14 , 34.58 , 34.58 , 34.58 , 34.58 , 34.5     , 527 , 4
29/10/14 , 34.59 , 34.59 , 34.59 , 34.59 , 34.5     , 190 , 3
28/10/14 , 34.59 , 34.59 , 34.59 , 34.59 , 34.5     , 274 , 3
27/10/14 , 34.31 , 34.33 , 34.59 , 34.31 , 34.5     , 1583 , 11
24/10/14 , 34.59 , 34.59 , 34.59 , 34.56 , 34.5     , 1002 , 9
23/10/14 , 34.41 , 34.52 , 34.54 , 34.41 , 34.5     , 633 , 8
22/10/14 , 34.52 , 34.65 , 34.86 , 34.52 , 34.6     , 725 , 10
21/10/14 , 34.86 , 34.60 , 34.86 , 34.59 , 34.5     , 143 , 2
20/10/14 , 34.40 , 34.41 , 34.88 , 34.26 , 34.3     , 8748 , 38
17/10/14 , 34.38 , 34.39 , 34.59 , 34.38 , 34.3     , 2003 , 10
16/10/14 , 34.39 , 34.50 , 34.88 , 34.39 , 34.4     , 2559 , 11
15/10/14 , 34.20 , 34.25 , 34.57 , 34.20 , 34.2     , 3823 , 18
14/10/14 , 34.25 , 34.31 , 34.59 , 34.24 , 34.5     , 2018 , 22
13/10/14 , 34.47 , 34.41 , 34.60 , 34.38 , 34.6     , 1558 , 9
10/10/14 , 34.86 , 34.62 , 34.86 , 34.29 , 34.3     , 399 , 5
09/10/14 , 34.26 , 34.40 , 34.88 , 34.18 , 34.8     , 1620 , 15
08/10/14 , 34.59 , 34.63 , 34.88 , 34.59 , 34.5     , 1621 , 20
07/10/14 , 34.52 , 34.50 , 34.81 , 34.41 , 34.4     , 190 , 3
06/10/14 , 34.41 , 34.49 , 34.90 , 34.41 , 34.4     , 298 , 5
03/10/14 , 34.88 , 34.56 , 34.88 , 34.41 , 34.4     , 1405 , 9
02/10/14 , 34.90 , 34.74 , 34.90 , 34.39 , 34.3     , 2091 , 13
01/10/14 , 34.66 , 34.80 , 34.90 , 34.65 , 34.9     , 955 , 8
30/09/14 , 34.90 , 34.89 , 34.90 , 34.88 , 34.8     , 659 , 12
29/09/14 , 34.57 , 34.56 , 34.57 , 34.56 , 34.5     , 35 , 2
26/09/14 , 34.88 , 34.89 , 35.13 , 34.56 , 34.5     , 1498 , 8
25/09/14 , 34.88 , 34.88 , 34.88 , 34.88 , 34.8     , 2628 , 12
24/09/14 , 34.88 , 34.81 , 35.65 , 34.56 , 34.7     , 886 , 7
23/09/14 , 34.73 , 34.58 , 34.73 , 34.29 , 34.7     , 517 , 6
22/09/14 , 34.13 , 34.02 , 34.88 , 33.80 , 33.8     , 3713 , 21
19/09/14 , 33.80 , 34.10 , 34.73 , 33.80 , 34.7     , 1087 , 8
18/09/14 , 34.66 , 34.72 , 34.88 , 34.66 , 34.7     , 369 , 11
17/09/14 , 34.88 , 34.88 , 34.88 , 34.88 , 34.8     , 664 , 11
16/09/14 , 34.85 , 34.85 , 34.88 , 34.61 , 34.8     , 1006 , 18
15/09/14 , 34.88 , 34.88 , 34.88 , 34.88 , 34.8     , 803 , 10
12/09/14 , 34.88 , 34.86 , 34.88 , 34.60 , 34.6     , 974 , 12
11/09/14 , 34.29 , 34.60 , 34.88 , 34.29 , 34.5     , 1492 , 10
10/09/14 , 34.88 , 34.83 , 34.88 , 34.73 , 34.7     , 255 , 6
09/09/14 , 34.73 , 34.73 , 34.73 , 34.73 , 34.7     , 1442 , 7
08/09/14 , 34.88 , 34.67 , 34.88 , 34.59 , 34.5     , 348 , 8
05/09/14 , 34.59 , 34.59 , 34.59 , 34.59 , 34.5     , 318 , 3
04/09/14 , 34.59 , 34.59 , 34.59 , 34.59 , 34.5     , 359 , 2
03/09/14 , 34.13 , 34.10 , 34.69 , 33.96 , 34.6     , 408 , 6
02/09/14 , 34.69 , 34.16 , 34.88 , 33.98 , 34.8     , 866 , 16
01/09/14 , 34.77 , 34.25 , 34.77 , 33.39 , 34.2     , 485 , 15
29/08/14 , 34.84 , 33.58 , 34.84 , 33.03 , 34.4     , 3577 , 17
28/08/14 , 33.67 , 34.14 , 34.40 , 33.67 , 34.4     , 128 , 3
27/08/14 , 34.40 , 33.26 , 34.40 , 32.96 , 32.9     , 758 , 12
26/08/14 , 32.97 , 33.05 , 33.32 , 32.97 , 32.9     , 1710 , 14
25/08/14 , 32.98 , 33.00 , 33.06 , 32.96 , 33.0     , 1038 , 11
22/08/14 , 32.96 , 32.83 , 32.99 , 32.59 , 32.9     , 1433 , 10
21/08/14 , 32.96 , 32.99 , 33.32 , 32.96 , 32.9     , 2735 , 13
20/08/14 , 32.96 , 32.75 , 32.96 , 32.26 , 32.9     , 2541 , 16
19/08/14 , 32.95 , 32.96 , 33.04 , 32.95 , 32.9     , 2559 , 18
18/08/14 , 32.95 , 32.41 , 32.95 , 32.22 , 32.2     , 2430 , 19
15/08/14 , 32.28 , 32.40 , 32.77 , 32.28 , 32.7     , 865 , 10
14/08/14 , 32.95 , 32.95 , 32.95 , 32.95 , 32.9     , 248 , 3
13/08/14 , 32.96 , 32.25 , 32.96 , 31.89 , 32.2     , 609 , 6
12/08/14 , 32.30 , 32.23 , 32.75 , 31.87 , 32.7     , 4038 , 26
11/08/14 , 32.75 , 32.83 , 33.04 , 32.59 , 32.9     , 1518 , 13
08/08/14 , 32.59 , 32.86 , 32.96 , 32.59 , 32.5     , 2878 , 8
07/08/14 , 32.59 , 32.59 , 32.59 , 32.59 , 32.5     , 218 , 2
06/08/14 , 32.99 , 32.95 , 32.99 , 32.77 , 32.9     , 1220 , 9
05/08/14 , 32.96 , 32.96 , 33.03 , 32.96 , 32.9     , 603 , 9
04/08/14 , 32.04 , 32.44 , 33.04 , 32.04 , 33.0     , 1405 , 7
01/08/14 , 33.06 , 33.06 , 33.06 , 33.06 , 33.0     , 2732 , 2
31/07/14 , 32.96 , 32.36 , 32.96 , 32.14 , 32.8     , 1775 , 13
30/07/14 , 32.85 , 32.94 , 33.03 , 32.85 , 33.0     , 3447 , 8
29/07/14 , 33.03 , 33.00 , 33.03 , 32.85 , 32.8     , 857 , 5
28/07/14 , 32.98 , 32.99 , 33.24 , 32.97 , 33.2     , 7032 , 17
25/07/14 , 33.18 , 33.39 , 34.29 , 33.18 , 34.2     , 978 , 9
24/07/14 , 34.29 , 34.06 , 34.29 , 33.78 , 34.0     , 11433 , 13
23/07/14 , 32.90 , 33.04 , 34.07 , 32.90 , 33.1     , 1265 , 10
22/07/14 , 33.20 , 32.99 , 34.07 , 32.60 , 33.9     , 5987 , 25
21/07/14 , 34.07 , 33.98 , 34.07 , 33.38 , 33.4     , 1373 , 11
18/07/14 , 33.41 , 32.95 , 34.15 , 32.80 , 32.8     , 3004 , 15
17/07/14 , 32.68 , 32.75 , 32.80 , 32.14 , 32.7     , 665 , 12
16/07/14 , 32.78 , 32.78 , 33.14 , 32.78 , 33.1     , 20091 , 16
15/07/14 , 33.14 , 32.74 , 33.14 , 31.75 , 31.8     , 18578 , 22
14/07/14 , 32.01 , 31.86 , 32.20 , 31.75 , 32.2     , 1941 , 18
11/07/14 , 32.05 , 32.03 , 32.10 , 31.75 , 31.9     , 963 , 11
10/07/14 , 32.14 , 32.14 , 32.14 , 32.14 , 32.1     , 205 , 3
07/07/14 , 32.14 , 31.89 , 32.14 , 31.41 , 32.1     , 925 , 7
04/07/14 , 32.13 , 32.13 , 32.13 , 32.13 , 32.1     , 807 , 6
03/07/14 , 32.13 , 31.88 , 32.13 , 31.75 , 32.1     , 3343 , 9
02/07/14 , 31.41 , 31.41 , 31.41 , 31.41 , 31.4     , 30 , 2
01/07/14 , 31.75 , 31.70 , 32.07 , 31.02 , 32.0     , 1024 , 8
30/06/14 , 32.03 , 31.71 , 32.03 , 31.66 , 31.6     , 1000 , 7
27/06/14 , 31.31 , 31.31 , 31.31 , 31.31 , 31.3     , 52 , 2
26/06/14 , 30.93 , 31.06 , 31.65 , 30.93 , 31.6     , 312 , 4
25/06/14 , 31.30 , 30.66 , 31.30 , 30.61 , 30.6     , 2602 , 5
24/06/14 , 30.61 , 30.66 , 31.12 , 30.51 , 30.5     , 905 , 11
23/06/14 , 30.51 , 30.55 , 30.80 , 30.51 , 30.5     , 2428 , 7
20/06/14 , 30.80 , 30.68 , 30.80 , 30.61 , 30.8     , 2147 , 9
18/06/14 , 30.80 , 30.78 , 30.80 , 30.76 , 30.7     , 967 , 8
17/06/14 , 30.75 , 30.81 , 31.17 , 30.75 , 31.1     , 1025 , 11
16/06/14 , 32.03 , 31.96 , 32.03 , 31.66 , 31.6     , 598 , 7
13/06/14 , 32.03 , 30.80 , 32.03 , 30.61 , 30.6     , 2418 , 11
11/06/14 , 31.12 , 30.85 , 31.12 , 30.81 , 31.0     , 1061 , 6
10/06/14 , 30.85 , 30.87 , 31.31 , 30.76 , 30.7     , 1503 , 14
09/06/14 , 30.71 , 30.76 , 32.20 , 30.61 , 30.6     , 3500 , 22
06/06/14 , 30.90 , 30.43 , 30.90 , 30.42 , 30.4     , 551 , 3
05/06/14 , 30.93 , 30.82 , 30.93 , 30.61 , 30.9     , 1122 , 11
04/06/14 , 30.61 , 30.58 , 30.61 , 30.57 , 30.5     , 1124 , 5
03/06/14 , 30.41 , 30.40 , 30.41 , 30.20 , 30.2     , 68 , 3
02/06/14 , 30.58 , 29.92 , 30.92 , 29.44 , 29.4     , 359 , 10
30/05/14 , 28.99 , 29.01 , 29.07 , 28.96 , 29.0     , 1996 , 17
29/05/14 , 29.06 , 28.98 , 29.06 , 28.75 , 28.8     , 2923 , 11
28/05/14 , 28.86 , 28.78 , 28.86 , 28.73 , 28.7     , 1592 , 9
27/05/14 , 28.66 , 28.69 , 28.73 , 28.66 , 28.7     , 1399 , 9
26/05/14 , 28.71 , 28.63 , 28.73 , 28.52 , 28.6     , 948 , 9
23/05/14 , 28.72 , 28.58 , 28.73 , 28.51 , 28.5     , 1356 , 12
22/05/14 , 28.73 , 28.73 , 28.73 , 28.72 , 28.7     , 275 , 3
21/05/14 , 28.23 , 28.41 , 28.46 , 28.23 , 28.4     , 384 , 5
20/05/14 , 28.46 , 28.37 , 28.46 , 28.22 , 28.2     , 310 , 2
19/05/14 , 28.21 , 28.25 , 28.71 , 28.18 , 28.1     , 1445 , 9
16/05/14 , 28.18 , 28.58 , 28.66 , 28.18 , 28.6     , 970 , 9
15/05/14 , 28.15 , 28.24 , 28.51 , 28.15 , 28.5     , 1128 , 9
14/05/14 , 28.71 , 28.63 , 28.75 , 28.21 , 28.3     , 1599 , 11
13/05/14 , 28.75 , 28.67 , 28.86 , 28.14 , 28.8     , 3539 , 22
12/05/14 , 28.37 , 28.48 , 29.01 , 28.37 , 29.0     , 32 , 3
09/05/14 , 29.00 , 29.00 , 29.00 , 29.00 , 29.0     , 2 , 1
08/05/14 , 28.23 , 28.01 , 28.23 , 27.90 , 28.2     , 43 , 3
07/05/14 , 28.23 , 27.81 , 28.23 , 27.60 , 27.6     , 1097 , 9
06/05/14 , 27.60 , 27.63 , 27.65 , 27.60 , 27.6     , 1012 , 4
05/05/14 , 27.60 , 27.61 , 27.63 , 27.60 , 27.6     , 481 , 4
02/05/14 , 27.67 , 27.64 , 27.67 , 27.33 , 27.3     , 525 , 5
30/04/14 , 27.71 , 27.71 , 27.72 , 27.71 , 27.7     , 1899 , 8
29/04/14 , 27.72 , 27.35 , 27.89 , 27.18 , 27.1     , 1771 , 8
28/04/14 , 28.13 , 27.58 , 28.14 , 27.10 , 27.1     , 662 , 7
25/04/14 , 27.12 , 27.20 , 27.52 , 27.12 , 27.1     , 4029 , 19
24/04/14 , 27.13 , 27.47 , 28.91 , 27.11 , 27.7     , 6823 , 34
23/04/14 , 27.72 , 27.64 , 27.72 , 27.62 , 27.6     , 496 , 5
22/04/14 , 27.62 , 27.12 , 27.62 , 26.96 , 26.9     , 8857 , 19
17/04/14 , 26.89 , 26.84 , 26.89 , 26.77 , 26.8     , 1737 , 7
16/04/14 , 26.98 , 26.81 , 26.98 , 26.77 , 26.9     , 312 , 4
15/04/14 , 26.98 , 26.60 , 26.98 , 26.58 , 26.5     , 3623 , 12
14/04/14 , 26.60 , 26.68 , 26.74 , 26.54 , 26.7     , 1890 , 10
11/04/14 , 26.77 , 26.77 , 27.13 , 26.77 , 26.7     , 6996 , 10
10/04/14 , 26.77 , 26.52 , 26.77 , 26.50 , 26.5     , 574 , 6
09/04/14 , 26.60 , 26.71 , 26.77 , 26.60 , 26.7     , 287 , 4
08/04/14 , 26.68 , 26.59 , 26.68 , 26.59 , 26.5     , 359 , 2
07/04/14 , 26.59 , 26.59 , 26.68 , 26.42 , 26.5     , 1967 , 7
04/04/14 , 26.59 , 26.60 , 26.64 , 26.59 , 26.5     , 3283 , 14
03/04/14 , 26.77 , 26.66 , 26.77 , 26.48 , 26.4     , 364 , 5
02/04/14 , 26.69 , 26.35 , 26.69 , 26.31 , 26.3     , 5324 , 15
01/04/14 , 27.13 , 27.37 , 27.62 , 27.13 , 27.6     , 975 , 7
31/03/14 , 27.81 , 27.81 , 27.81 , 27.81 , 27.8     , 2979 , 5
28/03/14 , 27.81 , 27.80 , 27.81 , 27.79 , 27.7     , 141 , 2
27/03/14 , 27.40 , 27.38 , 27.40 , 27.08 , 27.0     , 5406 , 8
26/03/14 , 27.05 , 27.01 , 27.08 , 26.92 , 26.9     , 1124 , 7
25/03/14 , 26.52 , 26.68 , 27.08 , 26.52 , 26.6     , 3295 , 22
24/03/14 , 26.69 , 26.68 , 26.69 , 26.52 , 26.5     , 567 , 4
21/03/14 , 27.07 , 26.41 , 27.38 , 26.38 , 27.3     , 626 , 12
20/03/14 , 26.92 , 26.68 , 26.92 , 26.52 , 26.5     , 692 , 7
19/03/14 , 26.53 , 26.65 , 27.02 , 26.52 , 26.5     , 1881 , 17
18/03/14 , 27.37 , 26.66 , 27.40 , 26.38 , 27.4     , 1953 , 14
17/03/14 , 26.38 , 26.58 , 28.14 , 26.38 , 26.9     , 4089 , 17
14/03/14 , 27.08 , 27.08 , 27.08 , 27.08 , 27.0     , 5 , 1
13/03/14 , 27.01 , 27.02 , 27.08 , 27.01 , 27.0     , 238 , 5
12/03/14 , 27.37 , 26.65 , 27.40 , 26.16 , 26.1     , 1803 , 10
11/03/14 , 26.16 , 26.08 , 26.16 , 26.05 , 26.0     , 2411 , 13
10/03/14 , 27.97 , 27.52 , 28.81 , 27.08 , 27.9     , 2050 , 13
07/03/14 , 27.12 , 27.12 , 27.12 , 27.12 , 27.1     , 110 , 2
06/03/14 , 27.08 , 27.08 , 27.08 , 27.08 , 27.0     , 41 , 2
28/02/14 , 26.62 , 26.04 , 26.62 , 25.56 , 26.2     , 4561 , 16
27/02/14 , 26.11 , 26.15 , 26.48 , 26.11 , 26.1     , 1545 , 9
26/02/14 , 26.08 , 26.08 , 26.08 , 26.08 , 26.0     , 425 , 6
25/02/14 , 26.08 , 26.08 , 26.08 , 26.08 , 26.0     , 2 , 1
24/02/14 , 25.56 , 25.56 , 25.95 , 25.52 , 25.5     , 1887 , 5
21/02/14 , 25.55 , 25.52 , 25.55 , 25.18 , 25.5     , 7492 , 24
20/02/14 , 25.55 , 25.55 , 25.55 , 25.55 , 25.5     , 2194 , 6
19/02/14 , 25.04 , 25.16 , 25.55 , 25.04 , 25.5     , 3122 , 10
18/02/14 , 25.02 , 25.27 , 25.48 , 25.02 , 25.4     , 1803 , 7
17/02/14 , 25.55 , 25.48 , 25.55 , 25.01 , 25.5     , 3931 , 12
14/02/14 , 25.16 , 25.12 , 26.08 , 25.00 , 25.1     , 506 , 4
13/02/14 , 24.99 , 25.13 , 25.55 , 24.99 , 25.2     , 1196 , 8
12/02/14 , 25.55 , 25.23 , 25.55 , 25.12 , 25.2     , 3956 , 13
11/02/14 , 25.55 , 25.33 , 25.56 , 25.27 , 25.5     , 514 , 7
10/02/14 , 25.23 , 25.48 , 26.08 , 25.23 , 26.0     , 402 , 7
07/02/14 , 25.72 , 25.72 , 25.72 , 25.72 , 25.7     , 111 , 1
06/02/14 , 25.72 , 25.64 , 26.08 , 25.30 , 26.0     , 444 , 6
05/02/14 , 26.08 , 25.94 , 26.08 , 25.16 , 26.0     , 2753 , 10
04/02/14 , 24.85 , 25.01 , 25.56 , 24.85 , 25.5     , 2575 , 14
03/02/14 , 25.37 , 25.62 , 25.88 , 25.37 , 25.5     , 555 , 7
31/01/14 , 26.68 , 26.65 , 26.68 , 26.54 , 26.5     , 378 , 3
30/01/14 , 26.68 , 26.60 , 26.68 , 25.54 , 26.2     , 2952 , 14
29/01/14 , 25.99 , 25.95 , 26.21 , 25.12 , 25.9     , 2088 , 16
28/01/14 , 25.81 , 25.83 , 25.99 , 25.81 , 25.9     , 619 , 5
27/01/14 , 26.01 , 25.91 , 26.21 , 25.42 , 26.2     , 465 , 11
24/01/14 , 26.21 , 26.19 , 26.21 , 26.19 , 26.2     , 1646 , 6
23/01/14 , 26.21 , 26.27 , 26.38 , 26.21 , 26.3     , 632 , 7
22/01/14 , 26.38 , 26.49 , 26.54 , 26.38 , 26.5     , 1229 , 8
21/01/14 , 26.54 , 26.55 , 26.64 , 26.54 , 26.6     , 588 , 5
20/01/14 , 26.69 , 26.64 , 26.86 , 26.60 , 26.6     , 2179 , 14
17/01/14 , 26.87 , 26.92 , 27.18 , 26.60 , 26.6     , 2022 , 9
16/01/14 , 26.93 , 26.93 , 26.93 , 26.93 , 26.9     , 696 , 1
15/01/14 , 26.93 , 26.82 , 26.93 , 26.60 , 26.6     , 1783 , 11
14/01/14 , 26.93 , 27.15 , 27.28 , 26.60 , 27.2     , 7332 , 39
13/01/14 , 27.28 , 27.74 , 27.97 , 27.26 , 27.9     , 1633 , 14
10/01/14 , 28.37 , 27.97 , 28.37 , 27.97 , 27.9     , 2295 , 6
09/01/14 , 27.97 , 27.97 , 27.97 , 27.97 , 27.9     , 50 , 1
08/01/14 , 27.97 , 28.04 , 28.37 , 27.97 , 28.0     , 2219 , 15
07/01/14 , 27.99 , 28.07 , 28.37 , 27.99 , 28.3     , 412 , 8
06/01/14 , 28.37 , 28.28 , 28.37 , 27.98 , 28.2     , 1448 , 9
03/01/14 , 28.37 , 28.03 , 28.37 , 27.97 , 27.9     , 1896 , 8
02/01/14 , 27.97 , 28.00 , 28.42 , 27.97 , 27.9     , 1914 , 8
30/12/13 , 28.29 , 28.20 , 28.29 , 28.14 , 28.1     , 502 , 3
27/12/13 , 28.24 , 28.21 , 28.29 , 28.14 , 28.2     , 687 , 9
26/12/13 , 28.14 , 28.23 , 28.29 , 28.14 , 28.2     , 1313 , 8
23/12/13 , 28.29 , 28.29 , 28.29 , 28.29 , 28.2     , 739 , 4
20/12/13 , 28.58 , 28.42 , 28.58 , 28.29 , 28.5     , 2915 , 12
19/12/13 , 28.29 , 28.01 , 28.29 , 27.71 , 27.7     , 489 , 6
18/12/13 , 28.10 , 28.10 , 28.58 , 28.10 , 28.5     , 3151 , 10
17/12/13 , 28.29 , 28.29 , 28.29 , 28.29 , 28.2     , 1047 , 3
16/12/13 , 28.29 , 28.28 , 28.29 , 28.10 , 28.2     , 700 , 5
13/12/13 , 27.89 , 27.66 , 27.97 , 27.20 , 27.9     , 1348 , 13
12/12/13 , 28.29 , 28.47 , 28.58 , 28.29 , 28.5     , 1756 , 13
11/12/13 , 28.58 , 28.75 , 28.98 , 28.58 , 28.9     , 796 , 6
10/12/13 , 28.99 , 28.87 , 28.99 , 28.58 , 28.9     , 1643 , 9
09/12/13 , 28.50 , 28.50 , 28.81 , 28.47 , 28.8     , 4331 , 18
06/12/13 , 28.81 , 28.81 , 28.99 , 28.58 , 28.5     , 466 , 6
05/12/13 , 28.29 , 28.52 , 28.58 , 28.29 , 28.5     , 977 , 16
04/12/13 , 28.31 , 28.32 , 28.58 , 28.10 , 28.5     , 2483 , 14
03/12/13 , 28.58 , 28.79 , 28.99 , 28.58 , 28.7     , 4123 , 21
02/12/13 , 28.73 , 28.89 , 29.32 , 28.58 , 28.5     , 3313 , 13
29/11/13 , 28.93 , 29.02 , 29.28 , 28.93 , 29.2     , 307 , 2
28/11/13 , 28.93 , 28.78 , 28.93 , 28.75 , 28.7     , 4011 , 15
27/11/13 , 28.78 , 29.01 , 29.28 , 28.78 , 29.2     , 980 , 4
26/11/13 , 29.28 , 29.31 , 29.98 , 28.73 , 28.7     , 1329 , 9
25/11/13 , 28.73 , 28.88 , 29.13 , 28.73 , 28.9     , 5190 , 16
22/11/13 , 28.93 , 29.09 , 29.28 , 28.93 , 29.2     , 3775 , 18
21/11/13 , 29.32 , 29.41 , 29.94 , 29.32 , 29.9     , 277 , 5
19/11/13 , 29.28 , 29.43 , 29.99 , 29.28 , 29.6     , 1123 , 11
18/11/13 , 29.65 , 29.79 , 29.86 , 29.65 , 29.8     , 1207 , 13
14/11/13 , 29.85 , 29.86 , 29.86 , 29.85 , 29.8     , 27 , 3
13/11/13 , 29.86 , 29.89 , 29.99 , 29.86 , 29.9     , 1080 , 4
12/11/13 , 29.99 , 29.99 , 29.99 , 29.86 , 29.9     , 475 , 9
11/11/13 , 29.99 , 29.94 , 29.99 , 29.94 , 29.9     , 3591 , 13
08/11/13 , 29.99 , 29.99 , 30.35 , 29.99 , 30.3     , 941 , 5
07/11/13 , 30.35 , 30.43 , 30.87 , 29.99 , 30.3     , 5857 , 18
06/11/13 , 30.88 , 30.47 , 30.88 , 30.35 , 30.5     , 9012 , 17
05/11/13 , 31.07 , 31.11 , 31.43 , 31.07 , 31.4     , 960 , 6
01/11/13 , 30.88 , 30.63 , 30.88 , 30.55 , 30.5     , 1463 , 8
31/10/13 , 30.53 , 30.42 , 30.63 , 30.28 , 30.4     , 5559 , 27
30/10/13 , 30.49 , 30.51 , 30.65 , 30.49 , 30.4     , 4363 , 13
29/10/13 , 30.65 , 30.51 , 30.65 , 30.32 , 30.3     , 3255 , 13
28/10/13 , 30.65 , 30.67 , 30.80 , 30.63 , 30.8     , 4880 , 15
25/10/13 , 30.80 , 30.80 , 30.98 , 30.66 , 30.9     , 1934 , 14
24/10/13 , 30.98 , 30.91 , 31.36 , 30.68 , 31.3     , 4928 , 14
23/10/13 , 30.81 , 30.96 , 31.20 , 30.65 , 31.2     , 7415 , 27
22/10/13 , 31.36 , 31.36 , 31.36 , 31.36 , 31.3     , 951 , 6
21/10/13 , 31.36 , 31.42 , 31.71 , 31.07 , 31.5     , 2917 , 14
18/10/13 , 31.57 , 31.51 , 31.71 , 31.36 , 31.4     , 2315 , 15
17/10/13 , 31.36 , 31.36 , 31.38 , 31.36 , 31.3     , 8698 , 17
16/10/13 , 32.08 , 32.08 , 32.08 , 32.08 , 32.0     , 5 , 1
15/10/13 , 32.08 , 31.62 , 32.22 , 31.53 , 31.5     , 9959 , 22
14/10/13 , 32.04 , 32.04 , 32.04 , 32.04 , 32.0     , 8 , 1
11/10/13 , 32.04 , 32.01 , 32.08 , 31.75 , 32.0     , 1318 , 8
10/10/13 , 32.11 , 32.22 , 32.22 , 32.11 , 32.2     , 707 , 6
09/10/13 , 31.71 , 31.71 , 31.71 , 31.71 , 31.7     , 898 , 6
08/10/13 , 31.66 , 31.66 , 31.66 , 31.66 , 31.6     , 620 , 4
07/10/13 , 31.66 , 31.66 , 32.08 , 31.63 , 31.7     , 2030 , 21
04/10/13 , 32.23 , 32.16 , 32.23 , 32.08 , 32.0     , 496 , 12
03/10/13 , 31.58 , 31.56 , 31.71 , 31.44 , 31.7     , 3759 , 23
02/10/13 , 32.08 , 32.20 , 32.45 , 31.91 , 32.4     , 2022 , 14
01/10/13 , 32.45 , 32.45 , 32.45 , 32.45 , 32.4     , 140 , 1
30/09/13 , 32.54 , 32.54 , 32.54 , 32.54 , 32.5     , 1377 , 2
27/09/13 , 33.04 , 33.04 , 33.04 , 33.04 , 33.0     , 280 , 3
26/09/13 , 32.90 , 32.88 , 32.90 , 32.02 , 32.8     , 2231 , 10
25/09/13 , 32.91 , 32.85 , 32.91 , 32.74 , 32.9     , 2303 , 5
24/09/13 , 33.06 , 32.91 , 33.06 , 32.91 , 32.9     , 851 , 4
23/09/13 , 32.91 , 32.77 , 32.91 , 32.72 , 32.7     , 2982 , 9
20/09/13 , 32.73 , 32.73 , 32.73 , 32.72 , 32.7     , 657 , 7
19/09/13 , 32.73 , 32.57 , 32.73 , 32.54 , 32.5     , 9425 , 20
18/09/13 , 32.54 , 32.63 , 32.73 , 32.35 , 32.7     , 4807 , 13
17/09/13 , 32.54 , 32.20 , 33.39 , 31.88 , 31.8     , 2861 , 29
16/09/13 , 35.63 , 33.03 , 35.63 , 31.86 , 32.1     , 4709 , 23
13/09/13 , 32.52 , 32.47 , 32.52 , 32.35 , 32.3     , 851 , 8
12/09/13 , 31.88 , 32.05 , 32.69 , 31.88 , 32.6     , 1832 , 16
11/09/13 , 32.01 , 31.98 , 32.07 , 31.89 , 32.0     , 2359 , 15
09/09/13 , 32.35 , 32.49 , 32.70 , 31.86 , 31.8     , 1329 , 11
06/09/13 , 32.68 , 31.83 , 32.68 , 31.79 , 31.7     , 4235 , 12
05/09/13 , 31.86 , 31.84 , 32.35 , 31.82 , 31.8     , 612 , 6
04/09/13 , 31.79 , 32.03 , 32.79 , 31.79 , 32.0     , 1067 , 10
03/09/13 , 31.79 , 31.95 , 32.83 , 31.79 , 32.0     , 2901 , 12
02/09/13 , 32.03 , 32.02 , 32.35 , 32.01 , 32.0     , 843 , 8
30/08/13 , 32.12 , 31.92 , 32.12 , 31.92 , 31.9     , 4547 , 13
29/08/13 , 32.12 , 32.03 , 32.74 , 31.92 , 32.1     , 5823 , 25
28/08/13 , 32.12 , 32.22 , 32.77 , 32.12 , 32.2     , 3785 , 26
26/08/13 , 32.77 , 32.62 , 32.77 , 32.26 , 32.6     , 3018 , 29
23/08/13 , 32.62 , 32.62 , 32.77 , 32.62 , 32.7     , 2863 , 10
22/08/13 , 32.77 , 32.75 , 32.77 , 32.62 , 32.6     , 591 , 6
21/08/13 , 32.62 , 32.62 , 32.74 , 32.62 , 32.6     , 4848 , 15
20/08/13 , 32.62 , 32.67 , 32.95 , 32.62 , 32.8     , 6745 , 32
19/08/13 , 32.80 , 32.98 , 33.39 , 32.62 , 33.3     , 2899 , 23
16/08/13 , 33.39 , 33.56 , 33.70 , 33.34 , 33.3     , 972 , 8
15/08/13 , 33.34 , 32.76 , 33.34 , 32.62 , 33.3     , 6071 , 20
14/08/13 , 33.70 , 33.70 , 33.91 , 33.52 , 33.9     , 360 , 12
13/08/13 , 33.34 , 33.18 , 33.34 , 32.98 , 32.9     , 273 , 3
12/08/13 , 33.34 , 33.39 , 34.05 , 33.34 , 33.3     , 2417 , 18
09/08/13 , 33.69 , 33.34 , 34.13 , 32.98 , 34.1     , 611 , 12
08/08/13 , 33.17 , 32.57 , 33.17 , 32.40 , 32.4     , 3146 , 22
07/08/13 , 32.38 , 32.47 , 32.57 , 32.38 , 32.4     , 2787 , 17
06/08/13 , 32.54 , 32.50 , 32.57 , 32.47 , 32.4     , 910 , 8
05/08/13 , 32.57 , 32.57 , 32.80 , 32.54 , 32.8     , 1200 , 11
02/08/13 , 32.49 , 32.66 , 32.97 , 32.47 , 32.4     , 998 , 11
01/08/13 , 32.28 , 32.46 , 33.02 , 32.28 , 33.0     , 1098 , 12
31/07/13 , 32.20 , 32.25 , 32.93 , 32.07 , 32.5     , 3950 , 29
30/07/13 , 32.57 , 32.61 , 33.10 , 32.56 , 32.5     , 2365 , 18
29/07/13 , 32.94 , 32.98 , 33.26 , 32.83 , 32.9     , 2880 , 39
26/07/13 , 32.94 , 32.52 , 33.15 , 32.03 , 33.0     , 6827 , 56
25/07/13 , 32.59 , 32.66 , 33.30 , 32.57 , 32.9     , 6775 , 25
24/07/13 , 32.94 , 32.59 , 32.94 , 32.56 , 32.7     , 25753 , 41
23/07/13 , 32.62 , 33.06 , 33.43 , 32.62 , 33.3     , 1037 , 5
22/07/13 , 33.30 , 32.94 , 34.18 , 32.37 , 33.6     , 5924 , 32
19/07/13 , 33.63 , 33.63 , 33.63 , 33.63 , 33.6     , 395 , 4
18/07/13 , 34.00 , 34.28 , 34.51 , 33.63 , 34.5     , 1130 , 8
17/07/13 , 34.29 , 33.74 , 34.60 , 33.62 , 33.6     , 1036 , 8
16/07/13 , 34.00 , 33.81 , 34.00 , 33.62 , 33.6     , 570 , 4
15/07/13 , 33.94 , 34.06 , 34.72 , 32.94 , 34.7     , 1197 , 16
12/07/13 , 34.00 , 34.13 , 35.35 , 33.81 , 34.3     , 10962 , 34
11/07/13 , 35.39 , 35.09 , 35.39 , 34.72 , 35.0     , 1272 , 7
10/07/13 , 35.39 , 35.24 , 35.39 , 34.72 , 34.7     , 706 , 6
08/07/13 , 35.39 , 35.28 , 36.91 , 34.35 , 35.3     , 1142 , 18
05/07/13 , 35.75 , 35.75 , 35.75 , 35.03 , 35.7     , 740 , 4
04/07/13 , 35.03 , 35.00 , 35.75 , 34.00 , 35.0     , 952 , 10
03/07/13 , 35.74 , 35.04 , 35.74 , 34.00 , 35.7     , 5071 , 9
02/07/13 , 35.39 , 35.03 , 35.39 , 34.29 , 35.0     , 1789 , 10
01/07/13 , 34.00 , 35.41 , 36.05 , 34.00 , 35.3     , 3387 , 12
28/06/13 , 35.70 , 34.51 , 35.70 , 34.19 , 34.2     , 1989 , 14
27/06/13 , 34.25 , 33.73 , 34.25 , 33.56 , 33.5     , 1839 , 4
26/06/13 , 33.96 , 32.78 , 33.96 , 32.22 , 32.2     , 849 , 5
25/06/13 , 34.08 , 32.77 , 34.08 , 32.50 , 32.7     , 3617 , 14
24/06/13 , 32.85 , 32.46 , 34.42 , 31.78 , 34.4     , 7953 , 38
21/06/13 , 34.43 , 34.42 , 34.43 , 34.41 , 34.4     , 586 , 3
20/06/13 , 34.84 , 34.85 , 34.94 , 34.25 , 34.9     , 1865 , 15
19/06/13 , 34.94 , 35.03 , 35.29 , 33.96 , 34.9     , 3508 , 33
18/06/13 , 35.29 , 34.88 , 35.29 , 34.85 , 35.2     , 4313 , 14
17/06/13 , 35.28 , 35.40 , 35.70 , 34.99 , 35.2     , 2119 , 15
14/06/13 , 35.29 , 35.65 , 35.70 , 35.29 , 35.7     , 3967 , 14
13/06/13 , 35.70 , 35.70 , 35.81 , 35.31 , 35.3     , 2130 , 12
12/06/13 , 35.30 , 35.65 , 35.82 , 35.30 , 35.8     , 1467 , 10
11/06/13 , 34.94 , 35.33 , 35.97 , 34.94 , 35.9     , 5037 , 23
10/06/13 , 35.91 , 35.98 , 36.39 , 35.91 , 36.3     , 4045 , 9
07/06/13 , 36.56 , 36.01 , 36.67 , 35.70 , 36.0     , 7101 , 22
06/06/13 , 36.41 , 36.60 , 37.14 , 36.41 , 37.1     , 466 , 6
05/06/13 , 36.03 , 36.40 , 36.70 , 36.03 , 36.4     , 1188 , 8
04/06/13 , 37.26 , 37.23 , 37.26 , 36.70 , 36.7     , 1309 , 9
03/06/13 , 37.45 , 36.76 , 37.45 , 36.60 , 36.6     , 2385 , 18
31/05/13 , 37.54 , 37.72 , 38.10 , 37.54 , 38.1     , 1679 , 7
29/05/13 , 37.72 , 37.59 , 37.72 , 37.23 , 37.5     , 1109 , 11
28/05/13 , 37.54 , 37.53 , 37.72 , 36.61 , 36.6     , 2657 , 13
27/05/13 , 37.40 , 37.23 , 37.40 , 36.80 , 36.8     , 2207 , 13
24/05/13 , 37.40 , 37.45 , 37.54 , 37.40 , 37.5     , 1355 , 7
23/05/13 , 37.54 , 37.58 , 37.83 , 37.40 , 37.4     , 6835 , 18
22/05/13 , 37.72 , 37.41 , 37.72 , 37.23 , 37.3     , 3407 , 26
21/05/13 , 37.37 , 37.18 , 37.37 , 37.06 , 37.0     , 2534 , 20
20/05/13 , 37.06 , 36.92 , 37.06 , 36.67 , 36.8     , 8395 , 40
17/05/13 , 36.80 , 36.76 , 36.97 , 36.56 , 36.6     , 6221 , 15
16/05/13 , 36.67 , 36.71 , 37.02 , 36.67 , 36.6     , 1816 , 16
15/05/13 , 36.67 , 36.92 , 37.24 , 36.55 , 36.5     , 2988 , 21
14/05/13 , 37.40 , 36.88 , 37.40 , 36.61 , 36.8     , 5745 , 37
13/05/13 , 36.55 , 36.49 , 37.23 , 35.98 , 37.2     , 2955 , 24
10/05/13 , 37.63 , 38.05 , 38.10 , 37.63 , 38.1     , 855 , 8
09/05/13 , 37.41 , 36.98 , 37.42 , 36.51 , 36.5     , 2320 , 42
08/05/13 , 35.70 , 35.99 , 38.75 , 35.26 , 38.4     , 15105 , 65
07/05/13 , 37.72 , 37.67 , 37.72 , 37.37 , 37.4     , 3095 , 11
06/05/13 , 37.72 , 37.66 , 38.46 , 37.07 , 38.4     , 942 , 10
03/05/13 , 38.46 , 37.23 , 38.46 , 37.06 , 37.0     , 6889 , 34
02/05/13 , 37.23 , 37.15 , 37.40 , 37.06 , 37.2     , 3392 , 18
30/04/13 , 37.35 , 37.47 , 37.98 , 36.81 , 37.6     , 2475 , 16
29/04/13 , 36.94 , 36.71 , 36.94 , 36.61 , 36.6     , 2357 , 14
26/04/13 , 36.99 , 36.46 , 38.02 , 36.10 , 36.1     , 6678 , 34
25/04/13 , 38.19 , 37.15 , 38.40 , 36.65 , 38.0     , 13787 , 70
24/04/13 , 38.19 , 38.08 , 38.40 , 37.83 , 38.0     , 1132 , 9
23/04/13 , 38.02 , 38.06 , 38.40 , 38.02 , 38.4     , 397 , 6
22/04/13 , 38.68 , 38.34 , 38.68 , 37.72 , 38.6     , 4584 , 32
19/04/13 , 38.89 , 38.69 , 38.89 , 38.68 , 38.6     , 1145 , 12
18/04/13 , 38.89 , 39.02 , 39.55 , 38.68 , 39.4     , 4644 , 17
17/04/13 , 39.40 , 39.40 , 39.40 , 39.40 , 39.4     , 56 , 1
16/04/13 , 39.55 , 38.70 , 39.55 , 38.68 , 38.7     , 2027 , 9
15/04/13 , 38.77 , 38.75 , 38.77 , 38.68 , 38.6     , 7265 , 20
12/04/13 , 38.69 , 38.69 , 38.69 , 38.69 , 38.6     , 983 , 5
11/04/13 , 39.40 , 38.89 , 39.76 , 38.68 , 39.7     , 4239 , 19
10/04/13 , 40.46 , 41.67 , 42.93 , 38.41 , 38.4     , 18308 , 57
09/04/13 , 38.42 , 38.09 , 38.42 , 37.72 , 38.1     , 9864 , 27
08/04/13 , 38.19 , 38.49 , 39.28 , 38.19 , 38.4     , 6767 , 26
05/04/13 , 38.42 , 38.65 , 38.71 , 38.40 , 38.7     , 13742 , 30
04/04/13 , 38.68 , 38.91 , 39.40 , 38.68 , 38.8     , 3793 , 13
03/04/13 , 38.89 , 38.83 , 38.89 , 38.68 , 38.8     , 4231 , 11
02/04/13 , 39.11 , 39.03 , 39.74 , 38.68 , 39.7     , 3124 , 17
01/04/13 , 38.94 , 38.91 , 38.94 , 38.90 , 38.9     , 653 , 5
28/03/13 , 39.37 , 39.16 , 39.46 , 39.02 , 39.3     , 10176 , 29
27/03/13 , 39.02 , 39.24 , 39.47 , 39.02 , 39.3     , 7411 , 18
26/03/13 , 39.37 , 39.22 , 39.37 , 38.63 , 38.6     , 6893 , 18
25/03/13 , 38.90 , 38.86 , 39.02 , 38.63 , 38.6     , 839 , 8
22/03/13 , 39.37 , 39.34 , 39.37 , 39.04 , 39.2     , 6857 , 15
21/03/13 , 39.27 , 38.65 , 39.45 , 38.33 , 39.4     , 2865 , 13
20/03/13 , 39.40 , 39.38 , 39.40 , 38.35 , 39.4     , 38129 , 22
19/03/13 , 39.41 , 39.43 , 39.47 , 39.41 , 39.4     , 2550 , 15
18/03/13 , 39.40 , 39.58 , 39.65 , 39.40 , 39.6     , 2694 , 14
15/03/13 , 39.47 , 39.62 , 40.33 , 39.47 , 39.7     , 2525 , 15
14/03/13 , 39.70 , 40.15 , 40.34 , 39.70 , 39.7     , 1316 , 9
13/03/13 , 39.62 , 39.73 , 40.39 , 39.62 , 39.8     , 9287 , 30
12/03/13 , 39.71 , 39.74 , 40.33 , 39.70 , 39.7     , 4966 , 15
11/03/13 , 39.70 , 39.70 , 39.71 , 39.62 , 39.7     , 1758 , 11
08/03/13 , 39.70 , 39.73 , 40.10 , 39.62 , 39.8     , 1608 , 11
07/03/13 , 39.73 , 40.00 , 40.32 , 39.70 , 40.3     , 201 , 3
06/03/13 , 39.40 , 40.03 , 40.35 , 39.40 , 39.8     , 6898 , 24
05/03/13 , 39.87 , 40.00 , 40.10 , 39.87 , 39.9     , 2281 , 11
04/03/13 , 39.87 , 39.94 , 40.39 , 39.87 , 40.3     , 2253 , 20
01/03/13 , 40.39 , 40.38 , 40.39 , 40.10 , 40.1     , 1024 , 5
28/02/13 , 40.46 , 39.99 , 40.66 , 39.82 , 40.6     , 2610 , 9
27/02/13 , 40.85 , 39.95 , 40.85 , 39.64 , 39.8     , 7048 , 23
26/02/13 , 39.84 , 40.08 , 40.33 , 39.82 , 40.1     , 1093 , 7
25/02/13 , 39.82 , 39.83 , 40.33 , 39.82 , 40.0     , 1601 , 14
22/02/13 , 39.84 , 39.92 , 40.33 , 39.82 , 40.0     , 3885 , 20
21/02/13 , 41.03 , 40.40 , 41.06 , 39.82 , 40.0     , 6930 , 27
20/02/13 , 39.82 , 39.86 , 40.18 , 39.65 , 39.6     , 493 , 8
19/02/13 , 40.18 , 39.93 , 40.18 , 39.70 , 39.9     , 3283 , 10
18/02/13 , 39.82 , 39.93 , 40.33 , 39.82 , 40.0     , 1143 , 22
15/02/13 , 40.00 , 40.05 , 40.33 , 39.42 , 40.0     , 2427 , 14
14/02/13 , 39.63 , 39.63 , 39.63 , 39.63 , 39.6     , 71 , 2
13/02/13 , 39.51 , 39.54 , 40.33 , 39.51 , 39.6     , 6154 , 18
08/02/13 , 39.53 , 39.67 , 40.30 , 39.53 , 39.8     , 6551 , 23
07/02/13 , 39.82 , 39.86 , 40.18 , 39.82 , 40.0     , 3142 , 20
06/02/13 , 39.82 , 39.86 , 40.18 , 39.82 , 40.1     , 1348 , 17
05/02/13 , 39.61 , 39.72 , 40.18 , 39.57 , 40.1     , 6851 , 22
04/02/13 , 40.18 , 40.16 , 40.33 , 39.84 , 39.8     , 2225 , 18
01/02/13 , 39.82 , 40.03 , 40.33 , 39.82 , 40.3     , 1000 , 6
31/01/13 , 39.61 , 39.85 , 39.90 , 39.43 , 39.8     , 16018 , 37
30/01/13 , 39.84 , 39.78 , 39.84 , 39.71 , 39.8     , 7327 , 20
29/01/13 , 39.79 , 39.84 , 39.90 , 39.79 , 39.9     , 6235 , 14
28/01/13 , 39.90 , 39.91 , 40.19 , 39.86 , 39.8     , 2230 , 22
24/01/13 , 40.19 , 40.06 , 40.23 , 39.94 , 39.9     , 3780 , 15
23/01/13 , 39.94 , 39.91 , 39.94 , 39.90 , 39.9     , 2610 , 10
22/01/13 , 39.94 , 39.92 , 40.07 , 39.79 , 39.9     , 2479 , 16
21/01/13 , 40.07 , 40.07 , 40.07 , 40.07 , 40.0     , 76 , 2
18/01/13 , 40.60 , 40.23 , 40.60 , 39.92 , 39.9     , 2293 , 7
17/01/13 , 39.92 , 39.87 , 39.92 , 39.74 , 39.8     , 485 , 9
16/01/13 , 40.36 , 39.95 , 40.36 , 39.86 , 40.2     , 848 , 6
15/01/13 , 40.25 , 40.51 , 40.61 , 40.25 , 40.2     , 3655 , 14
14/01/13 , 40.61 , 40.61 , 40.61 , 40.61 , 40.6     , 1582 , 6
11/01/13 , 40.61 , 40.57 , 40.61 , 40.41 , 40.4     , 548 , 8
10/01/13 , 40.25 , 40.31 , 41.24 , 40.25 , 40.2     , 228 , 5
09/01/13 , 42.01 , 40.08 , 42.01 , 39.42 , 39.4     , 12039 , 32
08/01/13 , 40.25 , 40.07 , 40.25 , 39.71 , 39.7     , 913 , 12
07/01/13 , 39.73 , 40.15 , 40.25 , 39.73 , 40.2     , 305 , 5
04/01/13 , 40.25 , 40.33 , 41.25 , 39.90 , 39.9     , 1769 , 22
03/01/13 , 39.90 , 39.88 , 40.25 , 39.42 , 39.7     , 3260 , 21
02/01/13 , 39.71 , 40.06 , 40.25 , 39.71 , 40.2     , 2586 , 11
28/12/12 , 39.42 , 39.55 , 39.84 , 39.17 , 39.4     , 1398 , 9
27/12/12 , 39.42 , 39.28 , 39.42 , 38.48 , 39.4     , 2696 , 26
26/12/12 , 39.42 , 39.86 , 40.19 , 39.42 , 40.1     , 2444 , 18
21/12/12 , 40.14 , 40.03 , 40.15 , 39.43 , 39.4     , 738 , 10
20/12/12 , 39.84 , 39.84 , 40.15 , 39.84 , 39.8     , 1653 , 12
19/12/12 , 39.84 , 39.53 , 40.19 , 39.42 , 39.4     , 2770 , 15
18/12/12 , 40.02 , 39.72 , 40.02 , 39.17 , 39.1     , 4694 , 6
17/12/12 , 39.17 , 39.31 , 39.84 , 39.17 , 39.4     , 7880 , 18
14/12/12 , 39.43 , 39.45 , 40.02 , 39.43 , 40.0     , 48 , 2
13/12/12 , 40.19 , 40.28 , 40.88 , 40.19 , 40.8     , 558 , 5
12/12/12 , 40.51 , 40.71 , 41.95 , 40.19 , 41.2     , 6667 , 21
11/12/12 , 41.21 , 41.80 , 41.95 , 41.21 , 41.9     , 714 , 9
10/12/12 , 41.21 , 41.55 , 41.90 , 41.21 , 41.2     , 12782 , 14
07/12/12 , 40.70 , 41.57 , 42.42 , 40.69 , 42.4     , 956 , 8
06/12/12 , 42.43 , 42.04 , 42.43 , 40.69 , 40.6     , 677 , 8
05/12/12 , 41.95 , 41.79 , 41.95 , 41.38 , 41.3     , 1424 , 13
04/12/12 , 40.88 , 40.22 , 40.88 , 40.19 , 40.1     , 801 , 7
03/12/12 , 40.19 , 40.19 , 41.95 , 40.18 , 40.1     , 10763 , 17
30/11/12 , 41.16 , 41.49 , 41.67 , 41.16 , 41.6     , 1393 , 8
29/11/12 , 41.67 , 41.48 , 41.91 , 40.77 , 40.7     , 2528 , 23
28/11/12 , 39.54 , 40.28 , 40.82 , 39.11 , 40.1     , 13452 , 24
27/11/12 , 40.15 , 38.86 , 40.15 , 37.66 , 37.6     , 10208 , 32
26/11/12 , 36.97 , 37.30 , 38.19 , 36.97 , 38.0     , 3157 , 15
23/11/12 , 38.16 , 38.16 , 38.16 , 38.16 , 38.1     , 5 , 1
22/11/12 , 38.16 , 37.09 , 38.16 , 36.70 , 36.7     , 3543 , 16
21/11/12 , 36.77 , 37.07 , 38.03 , 36.65 , 36.6     , 6477 , 44
19/11/12 , 37.36 , 37.73 , 38.41 , 36.67 , 37.9     , 3596 , 17
16/11/12 , 37.86 , 38.17 , 38.41 , 37.84 , 38.3     , 4731 , 13
14/11/12 , 37.66 , 37.66 , 37.66 , 37.66 , 37.6     , 1861 , 6
13/11/12 , 37.66 , 37.66 , 37.83 , 37.66 , 37.8     , 6252 , 23
12/11/12 , 37.84 , 37.95 , 38.16 , 37.84 , 38.1     , 2582 , 8
09/11/12 , 37.84 , 38.26 , 38.41 , 37.84 , 38.4     , 4172 , 10
08/11/12 , 38.41 , 38.57 , 38.89 , 38.41 , 38.6     , 2669 , 11
07/11/12 , 38.89 , 38.65 , 39.40 , 38.42 , 39.1     , 1096 , 14
06/11/12 , 38.89 , 39.34 , 39.40 , 38.89 , 39.4     , 543 , 6
05/11/12 , 39.11 , 39.17 , 39.95 , 38.68 , 39.9     , 1675 , 12
01/11/12 , 38.63 , 38.66 , 39.40 , 38.63 , 38.6     , 3426 , 11
31/10/12 , 38.58 , 38.70 , 39.37 , 38.56 , 39.3     , 4086 , 24
30/10/12 , 39.37 , 39.95 , 40.09 , 39.37 , 40.0     , 516 , 6
29/10/12 , 39.00 , 39.01 , 39.02 , 38.79 , 39.0     , 2671 , 9
26/10/12 , 39.02 , 38.65 , 39.24 , 38.52 , 39.2     , 3473 , 25
25/10/12 , 40.02 , 40.08 , 40.24 , 40.02 , 40.0     , 1569 , 12
24/10/12 , 40.00 , 39.40 , 40.00 , 39.37 , 39.3     , 292 , 4
23/10/12 , 39.37 , 39.45 , 39.77 , 39.37 , 39.7     , 1132 , 15
22/10/12 , 39.76 , 39.82 , 40.09 , 39.75 , 39.7     , 1234 , 15
19/10/12 , 39.80 , 40.00 , 40.21 , 39.80 , 40.2     , 2255 , 14
18/10/12 , 40.34 , 40.32 , 40.38 , 40.16 , 40.1     , 1507 , 12
17/10/12 , 40.38 , 40.59 , 41.10 , 40.38 , 41.1     , 2927 , 20
16/10/12 , 41.09 , 41.06 , 41.85 , 40.74 , 41.1     , 1916 , 14
15/10/12 , 40.75 , 40.68 , 41.86 , 40.38 , 41.8     , 1834 , 17
11/10/12 , 41.42 , 40.64 , 41.42 , 40.59 , 40.5     , 4507 , 9
10/10/12 , 40.59 , 40.60 , 41.54 , 40.38 , 40.3     , 2749 , 18
09/10/12 , 40.43 , 40.43 , 40.43 , 40.43 , 40.4     , 229 , 1
08/10/12 , 40.09 , 41.22 , 41.86 , 40.09 , 41.8     , 2216 , 22
05/10/12 , 41.42 , 41.53 , 41.86 , 41.42 , 41.8     , 2253 , 15
04/10/12 , 42.15 , 42.30 , 43.14 , 42.15 , 43.1     , 293 , 5
03/10/12 , 43.14 , 42.36 , 43.71 , 41.12 , 41.8     , 3409 , 21
02/10/12 , 41.86 , 41.96 , 42.14 , 41.86 , 41.8     , 1712 , 14
01/10/12 , 41.86 , 42.12 , 42.44 , 41.86 , 42.2     , 1512 , 14
28/09/12 , 42.12 , 42.56 , 43.07 , 42.12 , 43.0     , 474 , 9
27/09/12 , 41.87 , 42.01 , 42.23 , 41.87 , 42.2     , 364 , 5
26/09/12 , 42.23 , 42.16 , 42.23 , 41.75 , 42.0     , 1049 , 6
25/09/12 , 42.08 , 41.86 , 42.08 , 41.55 , 41.7     , 1506 , 15
24/09/12 , 42.35 , 42.35 , 42.35 , 42.35 , 42.3     , 146 , 2
21/09/12 , 42.35 , 41.56 , 42.37 , 41.52 , 41.5     , 1184 , 6
20/09/12 , 42.39 , 42.14 , 42.40 , 42.08 , 42.4     , 439 , 6
19/09/12 , 42.40 , 42.40 , 42.41 , 42.40 , 42.4     , 4767 , 11
18/09/12 , 41.95 , 42.05 , 42.08 , 41.95 , 42.0     , 635 , 6
17/09/12 , 42.08 , 42.08 , 42.40 , 41.75 , 41.7     , 534 , 9
14/09/12 , 41.75 , 41.88 , 42.39 , 41.75 , 41.7     , 1673 , 9
13/09/12 , 41.75 , 41.95 , 42.34 , 41.75 , 42.3     , 3692 , 14
12/09/12 , 41.87 , 42.06 , 42.40 , 41.75 , 41.8     , 1945 , 18
11/09/12 , 42.40 , 42.41 , 42.83 , 42.40 , 42.8     , 1936 , 8
10/09/12 , 42.40 , 42.07 , 42.43 , 41.37 , 42.4     , 1916 , 17
06/09/12 , 42.83 , 42.91 , 43.01 , 42.83 , 42.8     , 1507 , 19
05/09/12 , 43.01 , 42.84 , 43.06 , 42.83 , 42.8     , 1459 , 9
04/09/12 , 42.83 , 42.81 , 42.83 , 42.62 , 42.6     , 531 , 5
03/09/12 , 42.83 , 42.55 , 42.83 , 41.75 , 42.6     , 1307 , 19
31/08/12 , 42.83 , 42.81 , 42.83 , 42.62 , 42.8     , 1294 , 9
30/08/12 , 41.75 , 41.74 , 41.95 , 41.37 , 41.7     , 5231 , 41
29/08/12 , 41.75 , 41.75 , 41.75 , 41.75 , 41.7     , 2609 , 21
28/08/12 , 41.75 , 41.25 , 42.62 , 40.69 , 40.6     , 2546 , 44
27/08/12 , 40.86 , 40.78 , 40.87 , 40.69 , 40.8     , 2444 , 11
24/08/12 , 40.86 , 41.03 , 42.23 , 40.69 , 41.3     , 3676 , 26
23/08/12 , 41.55 , 42.04 , 42.83 , 41.55 , 42.8     , 4379 , 24
22/08/12 , 42.09 , 42.29 , 42.40 , 42.09 , 42.4     , 2360 , 12
21/08/12 , 42.08 , 42.10 , 42.40 , 42.08 , 42.0     , 709 , 11
20/08/12 , 41.75 , 41.74 , 41.75 , 41.38 , 41.7     , 4888 , 12
17/08/12 , 41.75 , 41.75 , 41.75 , 41.75 , 41.7     , 2399 , 11
16/08/12 , 41.75 , 41.59 , 41.75 , 41.37 , 41.3     , 6519 , 33
15/08/12 , 41.75 , 41.82 , 42.40 , 41.75 , 42.4     , 373 , 12
14/08/12 , 41.75 , 42.18 , 42.83 , 41.75 , 42.4     , 3776 , 43
13/08/12 , 42.40 , 42.23 , 42.83 , 41.75 , 42.8     , 1450 , 22
10/08/12 , 42.83 , 42.81 , 42.83 , 42.14 , 42.8     , 6067 , 79
09/08/12 , 42.83 , 42.73 , 42.83 , 42.40 , 42.8     , 968 , 19
08/08/12 , 42.83 , 42.70 , 43.80 , 42.12 , 42.8     , 6929 , 50
07/08/12 , 44.88 , 44.40 , 44.88 , 42.85 , 42.8     , 264 , 6
06/08/12 , 43.80 , 44.21 , 44.88 , 43.51 , 43.5     , 2862 , 15
03/08/12 , 43.80 , 43.09 , 44.49 , 41.75 , 41.7     , 4795 , 31
02/08/12 , 41.36 , 41.12 , 41.37 , 40.33 , 40.6     , 1521 , 13
01/08/12 , 40.19 , 40.24 , 40.33 , 40.02 , 40.3     , 2106 , 16
31/07/12 , 39.57 , 39.73 , 39.81 , 39.57 , 39.5     , 1626 , 11
30/07/12 , 39.57 , 39.46 , 39.57 , 39.41 , 39.4     , 2265 , 9
27/07/12 , 39.41 , 39.41 , 39.57 , 39.31 , 39.3     , 2620 , 7
26/07/12 , 39.31 , 39.37 , 39.38 , 39.31 , 39.3     , 316 , 4
25/07/12 , 39.38 , 39.08 , 39.38 , 38.91 , 39.2     , 3341 , 15
24/07/12 , 39.31 , 39.25 , 39.31 , 39.20 , 39.2     , 751 , 9
23/07/12 , 39.22 , 39.27 , 39.31 , 39.22 , 39.3     , 603 , 8
20/07/12 , 39.04 , 39.07 , 39.25 , 39.04 , 39.2     , 95 , 2
19/07/12 , 39.22 , 38.98 , 39.31 , 38.91 , 39.3     , 6251 , 7
18/07/12 , 39.31 , 38.90 , 39.31 , 38.55 , 38.5     , 1358 , 15
17/07/12 , 38.70 , 38.70 , 38.70 , 38.70 , 38.7     , 217 , 2
16/07/12 , 38.68 , 38.64 , 39.13 , 37.94 , 38.6     , 2431 , 18
13/07/12 , 37.89 , 38.42 , 39.14 , 37.89 , 38.5     , 6779 , 43
12/07/12 , 39.47 , 39.02 , 39.47 , 38.55 , 38.9     , 411 , 4
11/07/12 , 38.91 , 39.13 , 39.53 , 38.91 , 39.5     , 579 , 5
10/07/12 , 39.53 , 38.56 , 39.53 , 38.22 , 38.2     , 5783 , 14
06/07/12 , 38.70 , 38.30 , 39.31 , 36.94 , 39.3     , 7364 , 51
05/07/12 , 39.31 , 39.08 , 39.47 , 38.91 , 39.1     , 1253 , 15
04/07/12 , 38.91 , 38.98 , 39.57 , 38.91 , 38.9     , 2568 , 18
03/07/12 , 38.91 , 38.80 , 39.11 , 38.55 , 38.5     , 467 , 7
02/07/12 , 37.89 , 39.74 , 40.28 , 37.89 , 40.2     , 5654 , 24
29/06/12 , 39.88 , 40.02 , 40.11 , 39.88 , 39.8     , 2069 , 5
28/06/12 , 39.88 , 39.94 , 40.24 , 39.88 , 40.2     , 683 , 8
27/06/12 , 40.22 , 39.91 , 40.22 , 39.90 , 39.9     , 293 , 2
26/06/12 , 40.55 , 40.07 , 40.59 , 39.88 , 40.1     , 1487 , 8
25/06/12 , 40.25 , 39.95 , 40.44 , 39.88 , 39.8     , 403 , 5
22/06/12 , 39.71 , 39.70 , 40.68 , 39.48 , 40.6     , 697 , 12
21/06/12 , 40.68 , 40.09 , 41.24 , 39.05 , 41.2     , 11052 , 33
20/06/12 , 39.73 , 40.56 , 40.59 , 39.73 , 40.5     , 98 , 3
19/06/12 , 40.59 , 40.54 , 40.92 , 40.25 , 40.9     , 6920 , 10
18/06/12 , 40.59 , 40.25 , 40.59 , 39.73 , 39.7     , 808 , 7
15/06/12 , 39.71 , 40.08 , 40.59 , 39.71 , 40.1     , 1917 , 12
14/06/12 , 40.74 , 40.74 , 40.74 , 40.74 , 40.7     , 58 , 1
13/06/12 , 39.90 , 39.90 , 39.90 , 39.90 , 39.9     , 348 , 1
12/06/12 , 39.71 , 39.83 , 40.25 , 39.54 , 39.8     , 537 , 10
11/06/12 , 40.25 , 40.13 , 40.25 , 39.88 , 39.8     , 284 , 5
08/06/12 , 39.88 , 40.36 , 40.92 , 39.88 , 40.5     , 1530 , 11
06/06/12 , 40.59 , 40.59 , 40.59 , 40.59 , 40.5     , 3345 , 4
05/06/12 , 40.59 , 40.61 , 40.92 , 40.25 , 40.9     , 1912 , 8
04/06/12 , 40.59 , 40.79 , 40.94 , 40.59 , 40.9     , 977 , 6
01/06/12 , 40.94 , 40.92 , 40.94 , 40.92 , 40.9     , 2178 , 5
31/05/12 , 41.18 , 41.21 , 41.24 , 41.18 , 41.2     , 58 , 2
30/05/12 , 41.24 , 41.18 , 41.24 , 41.10 , 41.1     , 942 , 6
29/05/12 , 40.59 , 40.59 , 40.59 , 40.59 , 40.5     , 145 , 1
28/05/12 , 40.59 , 40.59 , 40.59 , 40.25 , 40.2     , 1767 , 6
25/05/12 , 40.74 , 41.18 , 41.24 , 40.74 , 40.9     , 1270 , 7
24/05/12 , 39.88 , 40.03 , 40.91 , 39.88 , 40.9     , 368 , 4
23/05/12 , 40.60 , 40.60 , 40.60 , 40.60 , 40.6     , 581 , 4
22/05/12 , 40.60 , 40.91 , 40.92 , 40.60 , 40.9     , 348 , 2
21/05/12 , 40.92 , 40.59 , 40.92 , 40.59 , 40.5     , 1607 , 6
18/05/12 , 40.59 , 40.39 , 40.59 , 39.89 , 39.8     , 69 , 3
17/05/12 , 40.25 , 40.69 , 41.62 , 40.25 , 41.6     , 13351 , 19
16/05/12 , 41.59 , 41.59 , 41.59 , 41.59 , 41.5     , 116 , 1
15/05/12 , 41.59 , 41.24 , 41.97 , 40.92 , 41.2     , 4443 , 14
14/05/12 , 41.59 , 41.59 , 41.95 , 41.59 , 41.5     , 2493 , 8
11/05/12 , 41.24 , 41.41 , 41.97 , 41.24 , 41.9     , 2473 , 9
10/05/12 , 41.96 , 42.08 , 42.22 , 41.96 , 42.1     , 1098 , 4
09/05/12 , 42.12 , 42.12 , 42.12 , 42.12 , 42.1     , 127 , 1
08/05/12 , 42.23 , 42.00 , 42.23 , 41.40 , 41.4     , 674 , 7
07/05/12 , 41.97 , 41.87 , 42.25 , 41.84 , 41.8     , 963 , 8
04/05/12 , 41.84 , 41.96 , 42.05 , 41.84 , 42.0     , 1139 , 3
03/05/12 , 42.25 , 42.23 , 42.25 , 42.01 , 42.0     , 2897 , 6
02/05/12 , 41.78 , 41.78 , 41.78 , 41.78 , 41.7     , 203 , 2
30/04/12 , 42.23 , 42.23 , 42.23 , 42.23 , 42.2     , 296 , 5
27/04/12 , 42.23 , 42.00 , 42.62 , 41.56 , 41.5     , 590 , 10
26/04/12 , 41.56 , 41.54 , 41.78 , 41.27 , 41.2     , 1696 , 9
25/04/12 , 41.31 , 41.31 , 41.31 , 41.31 , 41.3     , 116 , 1
24/04/12 , 41.23 , 41.53 , 41.95 , 41.23 , 41.5     , 841 , 11
23/04/12 , 41.56 , 41.23 , 41.56 , 41.23 , 41.2     , 2098 , 4
20/04/12 , 41.23 , 41.23 , 41.38 , 41.23 , 41.3     , 1586 , 6
19/04/12 , 41.95 , 41.38 , 41.95 , 40.90 , 41.5     , 445 , 6
18/04/12 , 40.55 , 41.12 , 41.38 , 40.55 , 41.2     , 1050 , 9
17/04/12 , 41.23 , 41.23 , 41.23 , 41.23 , 41.2     , 1746 , 7
16/04/12 , 42.94 , 42.53 , 42.94 , 42.23 , 42.2     , 5616 , 20
13/04/12 , 42.62 , 42.49 , 42.62 , 42.23 , 42.2     , 2013 , 10
12/04/12 , 42.28 , 42.29 , 42.62 , 42.28 , 42.6     , 384 , 4
11/04/12 , 42.62 , 42.63 , 42.94 , 42.28 , 42.6     , 782 , 6
10/04/12 , 42.23 , 42.25 , 42.62 , 42.22 , 42.2     , 1610 , 9
09/04/12 , 42.62 , 42.66 , 42.81 , 42.61 , 42.6     , 3507 , 10
05/04/12 , 42.23 , 42.23 , 42.28 , 42.23 , 42.2     , 1179 , 6
04/04/12 , 41.56 , 41.56 , 41.56 , 41.56 , 41.5     , 465 , 1
03/04/12 , 41.85 , 41.28 , 41.85 , 41.23 , 41.2     , 1977 , 10
02/04/12 , 41.85 , 41.25 , 41.85 , 41.09 , 41.0     , 1112 , 12
30/03/12 , 41.85 , 41.21 , 41.85 , 41.11 , 41.1     , 735 , 7
28/03/12 , 41.11 , 41.45 , 42.85 , 41.11 , 42.8     , 732 , 4
27/03/12 , 41.42 , 41.24 , 41.42 , 41.11 , 41.1     , 1349 , 8
26/03/12 , 40.61 , 41.18 , 41.42 , 40.61 , 41.3     , 2323 , 13
23/03/12 , 41.25 , 41.19 , 41.42 , 40.46 , 41.2     , 1430 , 12
22/03/12 , 41.85 , 41.33 , 41.85 , 41.11 , 41.1     , 394 , 5
21/03/12 , 41.11 , 41.02 , 41.42 , 40.42 , 41.4     , 9495 , 30
20/03/12 , 42.31 , 42.31 , 42.85 , 41.85 , 42.4     , 1113 , 12
19/03/12 , 42.47 , 42.47 , 42.47 , 42.47 , 42.4     , 931 , 8
16/03/12 , 42.97 , 42.85 , 43.06 , 42.58 , 43.0     , 4288 , 10
15/03/12 , 43.04 , 43.06 , 43.11 , 42.95 , 42.9     , 794 , 7
14/03/12 , 42.47 , 42.57 , 42.97 , 42.47 , 42.8     , 1698 , 6
13/03/12 , 42.97 , 42.79 , 43.11 , 42.47 , 43.1     , 2522 , 14
12/03/12 , 43.11 , 43.11 , 43.11 , 43.11 , 43.1     , 444 , 4
09/03/12 , 43.70 , 43.64 , 43.82 , 43.55 , 43.5     , 846 , 8
08/03/12 , 43.82 , 43.72 , 43.82 , 43.52 , 43.8     , 3137 , 10
07/03/12 , 43.82 , 43.54 , 43.82 , 43.51 , 43.5     , 2957 , 6
06/03/12 , 43.53 , 43.17 , 43.82 , 42.93 , 43.8     , 1156 , 8
05/03/12 , 44.19 , 43.74 , 44.19 , 42.97 , 42.9     , 6099 , 12
02/03/12 , 42.85 , 43.51 , 44.37 , 42.85 , 43.1     , 2594 , 14
01/03/12 , 43.11 , 43.06 , 43.11 , 42.89 , 42.8     , 1936 , 6
29/02/12 , 42.85 , 43.07 , 43.48 , 42.85 , 42.8     , 1000 , 13
28/02/12 , 42.85 , 42.85 , 42.85 , 42.85 , 42.8     , 140 , 3
27/02/12 , 42.85 , 43.00 , 43.44 , 42.85 , 43.2     , 1334 , 11
24/02/12 , 43.26 , 43.26 , 43.26 , 43.26 , 43.2     , 58 , 2
23/02/12 , 43.08 , 43.13 , 43.44 , 43.06 , 43.0     , 1079 , 7
22/02/12 , 43.26 , 43.33 , 43.46 , 43.26 , 43.4     , 107 , 3
17/02/12 , 43.45 , 42.81 , 43.45 , 42.36 , 42.3     , 4359 , 10
16/02/12 , 42.36 , 42.38 , 42.81 , 41.07 , 42.8     , 1433 , 9
15/02/12 , 43.02 , 42.94 , 43.06 , 42.81 , 43.0     , 573 , 8
14/02/12 , 43.45 , 43.45 , 43.46 , 43.44 , 43.4     , 829 , 5
13/02/12 , 43.32 , 43.48 , 43.48 , 43.32 , 43.4     , 3098 , 11
10/02/12 , 43.35 , 43.37 , 43.62 , 43.35 , 43.6     , 701 , 8
09/02/12 , 43.75 , 43.13 , 43.75 , 43.06 , 43.2     , 526 , 3
08/02/12 , 43.48 , 43.49 , 43.52 , 43.48 , 43.4     , 227 , 3
07/02/12 , 43.75 , 43.72 , 43.75 , 43.64 , 43.6     , 762 , 7
06/02/12 , 43.75 , 43.93 , 43.94 , 43.75 , 43.9     , 84 , 3
03/02/12 , 42.83 , 42.99 , 43.26 , 42.83 , 43.2     , 585 , 3
02/02/12 , 43.75 , 44.45 , 44.46 , 43.75 , 44.4     , 692 , 4
01/02/12 , 44.60 , 44.48 , 44.60 , 44.46 , 44.4     , 666 , 4
31/01/12 , 44.33 , 43.80 , 44.33 , 43.64 , 43.6     , 3019 , 14
30/01/12 , 43.79 , 43.79 , 43.79 , 43.79 , 43.7     , 5 , 1
27/01/12 , 43.65 , 43.80 , 43.94 , 43.65 , 43.9     , 263 , 3
26/01/12 , 43.53 , 43.58 , 43.99 , 43.53 , 43.9     , 398 , 8
24/01/12 , 44.33 , 43.70 , 44.33 , 42.25 , 42.2     , 1966 , 11
23/01/12 , 42.25 , 42.36 , 42.83 , 42.25 , 42.8     , 402 , 9
20/01/12 , 42.65 , 42.36 , 42.73 , 42.25 , 42.2     , 108 , 3
19/01/12 , 42.73 , 42.76 , 42.96 , 42.73 , 42.9     , 84 , 3
18/01/12 , 42.73 , 42.73 , 43.17 , 42.65 , 43.1     , 1962 , 12
17/01/12 , 43.27 , 42.83 , 43.27 , 42.65 , 42.8     , 647 , 9
16/01/12 , 42.60 , 42.83 , 44.33 , 42.60 , 43.3     , 2651 , 17
13/01/12 , 44.19 , 44.43 , 44.66 , 44.19 , 44.6     , 58 , 2
12/01/12 , 43.65 , 43.35 , 43.65 , 43.32 , 43.3     , 1204 , 10
11/01/12 , 43.32 , 43.28 , 43.32 , 43.24 , 43.3     , 460 , 5
10/01/12 , 43.32 , 43.29 , 43.32 , 43.09 , 43.3     , 64 , 3
09/01/12 , 42.65 , 41.10 , 43.32 , 40.25 , 40.2     , 1404 , 24
06/01/12 , 43.32 , 44.30 , 44.97 , 43.32 , 44.9     , 114 , 6
05/01/12 , 44.33 , 44.77 , 44.95 , 44.33 , 44.6     , 351 , 5
04/01/12 , 44.95 , 44.97 , 44.98 , 44.95 , 44.9     , 302 , 3
03/01/12 , 44.98 , 44.98 , 44.98 , 44.98 , 44.9     , 32 , 2
02/01/12 , 44.33 , 44.41 , 44.98 , 44.30 , 44.9     , 987 , 4
29/12/11 , 44.90 , 44.30 , 44.90 , 44.24 , 44.2     , 293 , 5
28/12/11 , 44.24 , 44.24 , 44.24 , 44.24 , 44.2     , 35 , 3
27/12/11 , 42.92 , 44.02 , 44.24 , 42.88 , 42.8     , 1054 , 9
26/12/11 , 42.53 , 43.44 , 44.21 , 42.53 , 43.5     , 716 , 8
23/12/11 , 43.55 , 42.56 , 43.55 , 42.53 , 42.5     , 237 , 2
22/12/11 , 42.53 , 42.61 , 43.42 , 42.53 , 42.5     , 1301 , 8
21/12/11 , 42.53 , 42.53 , 42.53 , 42.53 , 42.5     , 117 , 1
20/12/11 , 42.17 , 41.90 , 42.18 , 41.49 , 41.4     , 425 , 4
19/12/11 , 41.49 , 41.49 , 41.49 , 41.49 , 41.4     , 20 , 2
16/12/11 , 40.83 , 40.83 , 40.83 , 40.83 , 40.8     , 1175 , 4
15/12/11 , 40.83 , 41.91 , 43.72 , 40.83 , 42.5     , 959 , 13
14/12/11 , 42.18 , 42.52 , 42.57 , 42.18 , 42.5     , 473 , 7
13/12/11 , 41.49 , 41.39 , 43.56 , 40.83 , 40.8     , 352 , 6
12/12/11 , 40.83 , 40.79 , 40.83 , 40.46 , 40.4     , 237 , 7
09/12/11 , 40.16 , 40.76 , 42.53 , 40.16 , 40.1     , 1407 , 12
08/12/11 , 40.16 , 40.16 , 40.16 , 40.16 , 40.1     , 519 , 2
07/12/11 , 40.23 , 40.09 , 40.23 , 39.42 , 39.4     , 640 , 8
06/12/11 , 39.42 , 39.82 , 40.16 , 39.42 , 40.1     , 114 , 3
05/12/11 , 40.16 , 40.14 , 40.16 , 39.82 , 39.8     , 20 , 4
02/12/11 , 39.42 , 39.51 , 40.46 , 39.42 , 40.1     , 1182 , 6
01/12/11 , 40.16 , 39.62 , 40.16 , 39.42 , 39.4     , 1323 , 13
30/11/11 , 40.33 , 39.92 , 40.33 , 39.64 , 39.6     , 362 , 4
29/11/11 , 39.42 , 39.37 , 39.42 , 39.36 , 39.3     , 2546 , 11
28/11/11 , 38.77 , 39.29 , 40.65 , 38.77 , 40.0     , 712 , 9
25/11/11 , 38.68 , 38.90 , 39.22 , 38.62 , 39.0     , 3529 , 14
24/11/11 , 38.51 , 39.00 , 39.36 , 38.51 , 39.3     , 3337 , 16
23/11/11 , 38.33 , 37.86 , 38.33 , 37.67 , 37.9     , 5731 , 21
22/11/11 , 37.98 , 38.11 , 39.36 , 37.33 , 39.0     , 7701 , 40
21/11/11 , 37.98 , 39.13 , 40.02 , 37.98 , 40.0     , 5114 , 40
18/11/11 , 39.84 , 39.86 , 40.02 , 39.64 , 40.0     , 999 , 12
17/11/11 , 40.18 , 40.68 , 40.82 , 40.02 , 40.6     , 2106 , 21
16/11/11 , 41.05 , 41.04 , 41.33 , 40.77 , 41.3     , 2004 , 13
14/11/11 , 40.91 , 41.12 , 41.52 , 40.77 , 41.5     , 291 , 9
11/11/11 , 40.77 , 41.05 , 41.33 , 40.68 , 40.6     , 1918 , 16
10/11/11 , 40.68 , 41.03 , 42.18 , 40.68 , 42.1     , 1800 , 17
09/11/11 , 40.85 , 40.90 , 42.31 , 40.68 , 42.3     , 6531 , 27
08/11/11 , 42.31 , 41.87 , 42.56 , 40.65 , 42.5     , 2750 , 16
07/11/11 , 42.76 , 42.60 , 44.42 , 42.32 , 42.7     , 2273 , 12
04/11/11 , 42.31 , 42.89 , 43.72 , 42.31 , 43.7     , 3060 , 16
03/11/11 , 42.89 , 42.60 , 42.89 , 42.31 , 42.7     , 3173 , 22
01/11/11 , 43.72 , 43.95 , 44.09 , 43.72 , 44.0     , 590 , 11
31/10/11 , 44.13 , 44.22 , 44.56 , 44.08 , 44.5     , 2582 , 18
28/10/11 , 44.56 , 44.33 , 44.56 , 44.10 , 44.5     , 3639 , 20
27/10/11 , 44.56 , 44.58 , 44.61 , 44.24 , 44.5     , 1039 , 14
26/10/11 , 43.88 , 44.44 , 45.89 , 43.88 , 45.8     , 2561 , 25
25/10/11 , 45.60 , 45.63 , 46.92 , 45.44 , 46.9     , 2190 , 18
24/10/11 , 46.40 , 46.41 , 46.92 , 46.40 , 46.9     , 201 , 3
21/10/11 , 45.89 , 46.16 , 46.61 , 45.89 , 46.6     , 1711 , 11
20/10/11 , 46.61 , 46.61 , 47.43 , 46.61 , 47.4     , 1341 , 6
19/10/11 , 46.28 , 46.61 , 47.12 , 46.08 , 46.6     , 5420 , 20
18/10/11 , 46.92 , 46.94 , 47.09 , 46.92 , 47.0     , 864 , 3
17/10/11 , 47.27 , 47.15 , 47.27 , 46.92 , 47.2     , 1659 , 12
14/10/11 , 47.27 , 47.10 , 47.27 , 47.09 , 47.0     , 1735 , 8
13/10/11 , 46.92 , 47.25 , 47.27 , 46.92 , 47.2     , 1806 , 7
11/10/11 , 47.27 , 46.86 , 47.94 , 45.60 , 47.9     , 5051 , 15
10/10/11 , 47.27 , 46.98 , 47.63 , 46.92 , 47.6     , 2375 , 10
07/10/11 , 47.27 , 47.28 , 48.28 , 46.92 , 47.2     , 4307 , 9
06/10/11 , 47.27 , 47.24 , 47.27 , 45.89 , 45.8     , 1510 , 5
05/10/11 , 45.89 , 45.89 , 45.89 , 45.89 , 45.8     , 118 , 1
04/10/11 , 45.60 , 45.69 , 45.89 , 44.88 , 45.5     , 2734 , 12
03/10/11 , 45.23 , 44.95 , 45.60 , 44.24 , 45.6     , 3429 , 23
30/09/11 , 46.09 , 47.15 , 48.58 , 46.09 , 48.1     , 4875 , 23
29/09/11 , 48.29 , 48.31 , 49.12 , 48.11 , 48.4     , 1363 , 14
28/09/11 , 48.11 , 48.29 , 49.77 , 47.87 , 49.7     , 5149 , 20
27/09/11 , 49.77 , 49.79 , 50.16 , 48.80 , 49.4     , 1096 , 12
26/09/11 , 49.13 , 48.80 , 49.13 , 47.97 , 47.9     , 412 , 7
23/09/11 , 47.97 , 48.28 , 48.80 , 47.97 , 48.8     , 1339 , 7
22/09/11 , 48.80 , 48.16 , 49.47 , 47.10 , 48.2     , 2169 , 25
21/09/11 , 48.80 , 48.97 , 50.16 , 48.80 , 48.8     , 1269 , 15
20/09/11 , 47.44 , 48.64 , 52.14 , 47.44 , 51.1     , 1251 , 22
19/09/11 , 50.50 , 47.77 , 50.50 , 47.10 , 47.1     , 2318 , 13
16/09/11 , 47.10 , 46.69 , 47.10 , 46.09 , 46.8     , 1367 , 9
15/09/11 , 46.81 , 46.65 , 47.04 , 46.09 , 46.4     , 3268 , 22
14/09/11 , 46.41 , 46.27 , 47.04 , 45.08 , 45.0     , 2821 , 13
13/09/11 , 44.79 , 44.91 , 45.46 , 44.76 , 45.4     , 1275 , 9
12/09/11 , 47.10 , 46.39 , 47.10 , 43.73 , 44.4     , 3334 , 12
09/09/11 , 44.59 , 44.41 , 44.59 , 42.07 , 42.0     , 2255 , 10
08/09/11 , 42.07 , 42.65 , 43.73 , 42.07 , 43.7     , 3784 , 21
06/09/11 , 42.34 , 42.93 , 43.73 , 42.34 , 43.7     , 401 , 3
05/09/11 , 44.76 , 43.72 , 44.76 , 43.58 , 43.6     , 1974 , 13
02/09/11 , 42.89 , 41.21 , 42.89 , 40.65 , 40.6     , 2535 , 12
01/09/11 , 40.33 , 40.33 , 40.35 , 40.23 , 40.2     , 490 , 9
31/08/11 , 39.42 , 40.14 , 40.23 , 39.42 , 40.2     , 513 , 14
30/08/11 , 39.36 , 40.00 , 40.15 , 39.36 , 39.9     , 3302 , 10
29/08/11 , 40.97 , 39.65 , 40.97 , 38.75 , 38.7     , 4361 , 18
26/08/11 , 38.75 , 38.68 , 38.75 , 38.56 , 38.5     , 796 , 3
25/08/11 , 38.56 , 38.56 , 38.56 , 38.56 , 38.5     , 396 , 2
24/08/11 , 38.48 , 38.48 , 38.56 , 38.48 , 38.4     , 459 , 3
23/08/11 , 38.48 , 38.48 , 38.48 , 38.48 , 38.4     , 209 , 2
22/08/11 , 38.75 , 38.75 , 38.75 , 38.75 , 38.7     , 96 , 1
19/08/11 , 38.96 , 38.55 , 38.96 , 38.48 , 38.4     , 910 , 8
18/08/11 , 38.48 , 38.38 , 38.48 , 37.59 , 38.4     , 1119 , 4
17/08/11 , 38.48 , 38.42 , 38.56 , 38.29 , 38.2     , 1189 , 9
15/08/11 , 38.48 , 38.07 , 38.48 , 37.59 , 37.7     , 6774 , 9
12/08/11 , 37.77 , 37.77 , 37.77 , 37.67 , 37.7     , 1156 , 3
11/08/11 , 37.77 , 37.35 , 37.77 , 37.29 , 37.2     , 95 , 4
10/08/11 , 37.29 , 37.59 , 37.77 , 37.29 , 37.5     , 543 , 7
09/08/11 , 37.59 , 37.53 , 37.59 , 37.29 , 37.5     , 1183 , 5
08/08/11 , 37.29 , 37.41 , 37.59 , 37.29 , 37.5     , 1876 , 10
05/08/11 , 37.53 , 38.17 , 38.29 , 37.45 , 37.7     , 3948 , 10
04/08/11 , 37.29 , 37.59 , 38.29 , 37.29 , 38.1     , 934 , 11
03/08/11 , 38.29 , 38.29 , 38.29 , 38.28 , 38.2     , 1711 , 8
02/08/11 , 38.28 , 38.26 , 38.29 , 38.16 , 38.1     , 780 , 5
01/08/11 , 37.59 , 38.17 , 38.29 , 37.59 , 38.2     , 165 , 4
29/07/11 , 37.77 , 38.19 , 38.29 , 37.77 , 38.1     , 1510 , 9
28/07/11 , 38.13 , 37.98 , 38.14 , 37.59 , 37.5     , 513 , 4
27/07/11 , 37.05 , 37.15 , 37.59 , 36.94 , 37.5     , 2528 , 8
25/07/11 , 37.29 , 37.22 , 37.29 , 37.21 , 37.2     , 182 , 2
22/07/11 , 37.59 , 37.36 , 37.59 , 37.21 , 37.2     , 3087 , 12
21/07/11 , 37.21 , 37.16 , 37.21 , 37.15 , 37.1     , 360 , 3
20/07/11 , 37.11 , 37.15 , 37.24 , 37.11 , 37.1     , 665 , 4
19/07/11 , 37.10 , 37.11 , 37.15 , 37.10 , 37.1     , 1949 , 7
18/07/11 , 37.24 , 37.23 , 37.24 , 36.93 , 36.9     , 990 , 3
15/07/11 , 36.93 , 36.94 , 36.97 , 36.93 , 36.9     , 721 , 4
14/07/11 , 36.63 , 36.68 , 37.24 , 36.63 , 37.2     , 2914 , 7
13/07/11 , 36.63 , 36.72 , 36.94 , 36.32 , 36.3     , 5388 , 9
12/07/11 , 36.63 , 36.62 , 36.63 , 36.62 , 36.6     , 468 , 3
11/07/11 , 36.33 , 36.53 , 36.93 , 36.33 , 36.9     , 1500 , 7
08/07/11 , 36.93 , 36.61 , 36.93 , 36.48 , 36.6     , 4955 , 12
07/07/11 , 36.63 , 36.65 , 37.24 , 36.63 , 36.6     , 4131 , 12
06/07/11 , 36.59 , 36.65 , 37.29 , 36.59 , 36.6     , 13272 , 16
05/07/11 , 36.64 , 37.11 , 37.94 , 35.93 , 36.6     , 4455 , 15
04/07/11 , 35.48 , 37.36 , 38.16 , 35.48 , 38.1     , 7779 , 23
01/07/11 , 37.94 , 38.19 , 38.41 , 37.94 , 38.4     , 1662 , 12
30/06/11 , 38.56 , 38.59 , 38.94 , 38.30 , 38.3     , 1515 , 13
29/06/11 , 38.29 , 38.16 , 38.75 , 37.77 , 38.1     , 13651 , 38
28/06/11 , 37.59 , 36.94 , 37.59 , 35.90 , 35.9     , 15483 , 31
27/06/11 , 35.76 , 35.64 , 35.76 , 35.22 , 35.2     , 6428 , 21
24/06/11 , 35.27 , 35.21 , 35.27 , 34.93 , 35.2     , 288 , 5
22/06/11 , 35.48 , 35.39 , 35.65 , 34.93 , 34.9     , 1627 , 9
21/06/11 , 35.48 , 35.75 , 36.92 , 35.27 , 36.9     , 3701 , 19
20/06/11 , 36.93 , 37.15 , 38.29 , 34.65 , 38.2     , 1959 , 13