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

12/05/25 , 114.21 , 114.40 , 114.72 , 114.09 , 114.54     , 2400 , 53
09/05/25 , 114.26 , 114.28 , 114.75 , 113.92 , 114.20     , 2791 , 68
08/05/25 , 113.97 , 113.59 , 114.89 , 113.49 , 113.91     , 10038 , 35
07/05/25 , 111.51 , 111.42 , 112.06 , 111.11 , 112.06     , 6473 , 71
06/05/25 , 111.40 , 111.70 , 113.80 , 111.40 , 111.50     , 6598 , 74
05/05/25 , 112.01 , 111.87 , 112.97 , 111.52 , 112.97     , 3383 , 57
02/05/25 , 112.97 , 112.73 , 113.03 , 112.31 , 112.31     , 3420 , 109
30/04/25 , 112.70 , 112.47 , 112.70 , 111.98 , 112.28     , 3777 , 65
29/04/25 , 112.68 , 113.63 , 113.88 , 112.65 , 113.05     , 3677 , 39
28/04/25 , 113.03 , 112.94 , 113.46 , 111.80 , 112.79     , 4210 , 68
25/04/25 , 112.82 , 112.65 , 113.11 , 112.34 , 112.37     , 2054 , 40
24/04/25 , 112.50 , 111.81 , 112.79 , 110.93 , 111.81     , 4396 , 188
23/04/25 , 110.71 , 110.95 , 111.55 , 110.71 , 111.55     , 3814 , 42
22/04/25 , 109.49 , 108.83 , 109.49 , 107.85 , 108.58     , 1506 , 55
17/04/25 , 108.58 , 108.24 , 108.84 , 107.23 , 108.13     , 6101 , 57
16/04/25 , 107.55 , 107.88 , 108.23 , 107.37 , 107.99     , 2636 , 60
15/04/25 , 108.44 , 108.36 , 108.75 , 108.06 , 108.23     , 5640 , 66
14/04/25 , 108.43 , 108.19 , 108.76 , 106.98 , 106.98     , 53434 , 102
11/04/25 , 106.98 , 106.32 , 107.38 , 105.55 , 106.39     , 4683 , 66
10/04/25 , 105.55 , 105.69 , 108.78 , 104.70 , 108.78     , 4102 , 72
09/04/25 , 106.83 , 105.16 , 109.40 , 102.80 , 103.16     , 19898 , 89
08/04/25 , 103.68 , 104.76 , 106.84 , 103.45 , 106.84     , 10848 , 76
07/04/25 , 105.33 , 105.41 , 106.64 , 104.33 , 106.64     , 17511 , 193
04/04/25 , 106.64 , 106.70 , 109.94 , 106.19 , 109.94     , 2669 , 77
03/04/25 , 109.95 , 110.27 , 110.87 , 109.53 , 109.53     , 3704 , 34
02/04/25 , 110.07 , 109.83 , 111.54 , 109.46 , 111.54     , 5591 , 46
01/04/25 , 110.01 , 110.28 , 110.67 , 109.29 , 109.30     , 3706 , 61
31/03/25 , 109.81 , 109.63 , 109.83 , 108.53 , 108.53     , 6221 , 50
28/03/25 , 110.75 , 110.51 , 111.63 , 110.11 , 111.28     , 1770 , 43
27/03/25 , 111.51 , 111.88 , 112.05 , 111.34 , 111.48     , 2585 , 31
26/03/25 , 111.20 , 111.10 , 111.32 , 110.82 , 111.13     , 1491 , 38
25/03/25 , 110.71 , 111.19 , 111.90 , 110.71 , 111.00     , 5685 , 29
24/03/25 , 110.20 , 110.44 , 110.95 , 109.93 , 110.32     , 2052 , 48
21/03/25 , 110.68 , 110.60 , 111.15 , 110.53 , 110.61     , 4927 , 38
20/03/25 , 110.84 , 110.83 , 111.15 , 110.43 , 111.05     , 3179 , 55
19/03/25 , 111.15 , 110.88 , 111.23 , 110.63 , 110.63     , 4107 , 36
18/03/25 , 110.35 , 109.29 , 110.48 , 108.86 , 109.54     , 113478 , 132
17/03/25 , 109.75 , 109.05 , 110.11 , 108.20 , 108.20     , 3840 , 61
14/03/25 , 108.20 , 108.23 , 108.67 , 106.00 , 106.00     , 10875 , 49
13/03/25 , 105.46 , 105.01 , 105.46 , 103.73 , 103.73     , 1699 , 49
12/03/25 , 103.62 , 103.89 , 104.10 , 103.32 , 103.70     , 5361 , 49
11/03/25 , 103.70 , 103.72 , 106.19 , 103.00 , 106.19     , 18095 , 80
10/03/25 , 104.29 , 104.22 , 104.65 , 103.78 , 104.01     , 3271 , 88
07/03/25 , 105.19 , 104.55 , 105.55 , 102.92 , 103.00     , 3971 , 70
06/03/25 , 103.32 , 103.35 , 105.18 , 103.05 , 105.18     , 52305 , 132
05/03/25 , 103.28 , 103.30 , 103.47 , 103.20 , 103.41     , 1203 , 43
28/02/25 , 103.41 , 104.02 , 106.20 , 103.19 , 104.17      , 2086 , 64
27/02/25 , 104.79 , 104.71 , 105.38 , 104.43 , 104.70     , 4152 , 40
26/02/25 , 105.13 , 105.34 , 106.50 , 105.12 , 106.50     , 1938 , 37
25/02/25 , 106.21 , 106.10 , 106.43 , 105.77 , 105.86     , 2090 , 32
24/02/25 , 105.25 , 106.47 , 107.07 , 105.25 , 106.89     , 2886 , 54
21/02/25 , 106.60 , 106.84 , 107.27 , 106.50 , 107.19     , 670 , 28
20/02/25 , 107.35 , 107.04 , 107.48 , 106.84 , 107.04     , 1202 , 32
19/02/25 , 107.02 , 107.16 , 107.42 , 107.00 , 107.30     , 1561 , 35
18/02/25 , 107.97 , 108.17 , 108.51 , 107.63 , 107.63     , 1172 , 125
17/02/25 , 108.18 , 108.35 , 108.74 , 108.07 , 108.07     , 2992 , 69
14/02/25 , 107.65 , 106.18 , 107.67 , 105.49 , 105.49     , 3416 , 52
13/02/25 , 104.76 , 104.32 , 104.76 , 103.92 , 104.36     , 3420 , 45
12/02/25 , 104.37 , 104.49 , 105.23 , 104.27 , 104.92     , 3023 , 59
11/02/25 , 106.04 , 106.09 , 106.46 , 105.52 , 105.60     , 3125 , 51
10/02/25 , 105.52 , 105.54 , 106.00 , 105.27 , 105.82     , 12584 , 45
07/02/25 , 104.73 , 105.39 , 107.75 , 104.51 , 105.65     , 3747 , 63
06/02/25 , 105.96 , 105.60 , 105.99 , 105.33 , 105.35     , 1819 , 37
05/02/25 , 105.35 , 105.18 , 105.65 , 104.62 , 105.05     , 2152 , 53
04/02/25 , 105.23 , 105.29 , 106.00 , 104.70 , 106.00     , 3800 , 60
03/02/25 , 105.70 , 105.68 , 106.17 , 103.44 , 106.13     , 3901 , 73
31/01/25 , 106.13 , 106.66 , 107.12 , 105.97 , 106.80     , 1739 , 38
30/01/25 , 106.45 , 105.44 , 106.65 , 104.83 , 104.99     , 768 , 33
29/01/25 , 103.90 , 104.12 , 104.59 , 103.89 , 104.59     , 3097 , 30
28/01/25 , 104.09 , 104.53 , 104.94 , 104.09 , 104.94     , 2263 , 35
27/01/25 , 104.65 , 104.17 , 104.65 , 103.04 , 103.04     , 2219 , 36
24/01/25 , 102.99 , 102.97 , 103.22 , 102.73 , 102.95     , 1723 , 30
23/01/25 , 102.78 , 103.43 , 104.10 , 102.78 , 104.01     , 1126 , 29
22/01/25 , 103.51 , 103.63 , 104.04 , 103.51 , 103.51     , 5266 , 44
21/01/25 , 103.50 , 103.19 , 103.50 , 102.79 , 102.85     , 1392 , 45
20/01/25 , 102.98 , 103.12 , 104.20 , 102.35 , 102.50     , 3749 , 48
17/01/25 , 102.75 , 102.62 , 103.14 , 101.38 , 101.38     , 1879 , 500
16/01/25 , 101.85 , 102.09 , 103.15 , 101.55 , 103.01     , 4854 , 61
15/01/25 , 102.90 , 101.79 , 102.90 , 101.13 , 101.13     , 1507 , 42
14/01/25 , 100.22 , 100.01 , 100.48 , 99.48 , 100.11     , 2166 , 59
13/01/25 , 100.15 , 100.30 , 100.68 , 99.97 , 100.21     , 2789 , 42
10/01/25 , 99.97 , 100.30 , 101.11 , 99.90 , 100.70     , 3700 , 65
09/01/25 , 100.71 , 100.78 , 101.00 , 100.53 , 100.66     , 4002 , 54
08/01/25 , 100.66 , 100.67 , 101.80 , 100.35 , 101.80     , 2096 , 66
07/01/25 , 101.72 , 101.92 , 102.31 , 101.51 , 101.70     , 2248 , 55
06/01/25 , 100.66 , 100.70 , 102.15 , 100.49 , 100.50     , 13851 , 85
03/01/25 , 99.60 , 99.64 , 101.13 , 99.58 , 100.83     , 27923 , 91
02/01/25 , 100.94 , 100.78 , 101.41 , 100.22 , 101.30     , 2846 , 54
30/12/24 , 101.18 , 101.19 , 101.52 , 100.97 , 101.32     , 1352 , 37
27/12/24 , 101.14 , 101.51 , 101.90 , 101.07 , 101.80     , 4714 , 59
26/12/24 , 101.65 , 101.78 , 102.11 , 101.25 , 101.49     , 4867 , 51
23/12/24 , 101.58 , 101.63 , 103.69 , 101.34 , 103.69     , 1875 , 66
20/12/24 , 102.44 , 101.91 , 102.65 , 101.49 , 101.84     , 2789 , 55
19/12/24 , 101.84 , 102.11 , 102.37 , 101.84 , 102.05     , 6960 , 54
18/12/24 , 101.92 , 103.12 , 104.80 , 101.92 , 104.80     , 3508 , 69
17/12/24 , 105.19 , 104.53 , 105.42 , 103.97 , 104.10     , 3689 , 55
16/12/24 , 104.17 , 104.62 , 105.10 , 102.60 , 102.89     , 3570 , 65
13/12/24 , 104.99 , 105.61 , 106.13 , 104.99 , 106.13     , 6544 , 91
12/12/24 , 106.13 , 106.32 , 109.01 , 105.79 , 109.01     , 4248 , 44
11/12/24 , 109.01 , 107.32 , 109.75 , 106.94 , 107.56     , 2293 , 60
10/12/24 , 107.56 , 107.37 , 107.71 , 106.50 , 106.50     , 2343 , 51
09/12/24 , 106.77 , 106.78 , 107.00 , 106.44 , 106.44     , 1549 , 81
06/12/24 , 105.88 , 106.30 , 107.48 , 105.68 , 107.48     , 3428 , 59
05/12/24 , 107.16 , 107.03 , 107.45 , 105.81 , 105.81     , 8794 , 65
04/12/24 , 105.80 , 106.05 , 106.41 , 105.53 , 106.41     , 2224 , 70
03/12/24 , 105.78 , 105.63 , 106.41 , 105.39 , 105.83     , 23028 , 82
02/12/24 , 105.31 , 105.24 , 105.65 , 104.77 , 105.18     , 3046 , 69
29/11/24 , 104.77 , 104.71 , 107.00 , 104.05 , 107.00     , 1105 , 40
28/11/24 , 104.54 , 105.49 , 106.55 , 104.54 , 106.55     , 3887 , 65
27/11/24 , 107.05 , 107.96 , 110.98 , 107.05 , 110.98     , 5571 , 43
26/11/24 , 109.12 , 109.00 , 109.25 , 108.00 , 108.00     , 2659 , 53
25/11/24 , 108.50 , 108.38 , 108.55 , 107.88 , 107.88     , 1315 , 48
22/11/24 , 107.88 , 107.18 , 108.07 , 106.88 , 106.88     , 16086 , 62
21/11/24 , 106.88 , 106.63 , 107.50 , 106.37 , 107.50     , 2354 , 50
19/11/24 , 107.50 , 107.43 , 107.91 , 106.89 , 107.37     , 1118 , 48
18/11/24 , 107.37 , 107.20 , 107.76 , 106.81 , 107.18     , 3042 , 61
14/11/24 , 107.10 , 107.36 , 107.72 , 106.92 , 106.92     , 1462 , 40
13/11/24 , 106.92 , 106.72 , 107.21 , 106.46 , 107.00     , 2232 , 62
12/11/24 , 107.14 , 107.12 , 107.45 , 106.90 , 107.24     , 2339 , 90
11/11/24 , 107.20 , 107.09 , 107.32 , 106.81 , 107.09     , 2162 , 62
08/11/24 , 107.18 , 106.64 , 107.48 , 105.24 , 105.24     , 2881 , 52
07/11/24 , 108.84 , 109.02 , 110.09 , 108.45 , 110.09     , 1669 , 52
06/11/24 , 109.00 , 108.72 , 109.27 , 107.92 , 109.00     , 6951 , 66
05/11/24 , 109.45 , 108.94 , 109.78 , 108.53 , 109.78     , 2355 , 92
04/11/24 , 109.04 , 108.85 , 109.29 , 107.39 , 107.39     , 1577 , 59
01/11/24 , 107.37 , 107.90 , 108.75 , 107.37 , 108.75     , 1644 , 43
31/10/24 , 108.59 , 108.82 , 111.00 , 108.59 , 111.00     , 551 , 25
30/10/24 , 109.42 , 109.46 , 109.72 , 109.30 , 109.42     , 2173 , 53
29/10/24 , 109.45 , 109.81 , 110.10 , 109.45 , 110.10     , 1157 , 40
28/10/24 , 109.75 , 109.78 , 110.00 , 109.47 , 109.47     , 1668 , 28
25/10/24 , 108.84 , 109.21 , 109.73 , 108.69 , 108.96     , 5751 , 45
24/10/24 , 108.82 , 108.22 , 108.82 , 108.05 , 108.20     , 1963 , 28
23/10/24 , 108.18 , 108.09 , 108.43 , 107.86 , 108.35     , 1647 , 109
22/10/24 , 108.95 , 108.54 , 108.96 , 108.09 , 108.60     , 1183 , 35
21/10/24 , 109.24 , 109.25 , 109.70 , 109.00 , 109.70     , 1400 , 25
18/10/24 , 109.25 , 109.28 , 110.23 , 108.94 , 110.10     , 2702 , 34
17/10/24 , 109.62 , 109.39 , 109.90 , 108.93 , 109.90     , 3027 , 67
16/10/24 , 110.50 , 110.22 , 110.72 , 109.68 , 109.88     , 2001 , 212
15/10/24 , 109.90 , 109.55 , 110.83 , 109.19 , 110.83     , 1668 , 37
14/10/24 , 109.75 , 109.25 , 109.84 , 108.76 , 108.93     , 1424 , 46
11/10/24 , 108.99 , 108.72 , 109.00 , 108.43 , 108.86     , 1245 , 35
10/10/24 , 109.24 , 109.06 , 109.26 , 108.44 , 108.44     , 2740 , 48
09/10/24 , 108.91 , 108.99 , 110.21 , 108.64 , 110.21     , 2359 , 59
08/10/24 , 110.21 , 109.97 , 110.30 , 109.48 , 109.57     , 3207 , 66
07/10/24 , 110.50 , 110.77 , 113.00 , 110.36 , 113.00     , 4019 , 71
04/10/24 , 110.46 , 110.30 , 111.90 , 110.06 , 111.90     , 2906 , 38
03/10/24 , 110.27 , 110.10 , 110.46 , 109.86 , 110.46     , 4126 , 54
02/10/24 , 111.78 , 112.13 , 112.79 , 111.02 , 111.02     , 4654 , 52
01/10/24 , 111.02 , 110.94 , 111.99 , 110.60 , 111.99     , 5361 , 60
30/09/24 , 110.52 , 110.74 , 111.19 , 110.48 , 111.08     , 810 , 23
27/09/24 , 111.14 , 111.72 , 111.92 , 111.07 , 111.34     , 7370 , 41
26/09/24 , 111.26 , 110.99 , 111.28 , 110.54 , 110.80     , 2844 , 31
25/09/24 , 110.12 , 110.35 , 111.10 , 109.99 , 109.99     , 12277 , 59
24/09/24 , 110.60 , 110.71 , 111.24 , 110.30 , 111.24     , 1463 , 33
23/09/24 , 109.30 , 109.20 , 111.35 , 108.95 , 111.35     , 3503 , 57
20/09/24 , 109.60 , 110.06 , 111.99 , 109.52 , 111.99     , 2398 , 41
19/09/24 , 111.40 , 112.08 , 112.22 , 111.37 , 112.22     , 5583 , 42
18/09/24 , 112.06 , 112.22 , 112.68 , 111.89 , 112.39     , 8804 , 49
17/09/24 , 112.53 , 112.48 , 113.05 , 112.17 , 112.90     , 2356 , 39
16/09/24 , 112.90 , 113.08 , 113.70 , 112.75 , 113.70     , 1547 , 37
13/09/24 , 112.84 , 112.90 , 113.46 , 112.59 , 112.97     , 2232 , 28
12/09/24 , 112.13 , 112.03 , 113.20 , 111.71 , 113.20     , 1801 , 36
11/09/24 , 112.49 , 112.52 , 113.00 , 111.96 , 113.00     , 4011 , 45
10/09/24 , 112.20 , 112.08 , 112.75 , 111.88 , 112.59     , 4061 , 62
09/09/24 , 112.70 , 112.63 , 112.95 , 112.39 , 112.39     , 3510 , 56
06/09/24 , 112.50 , 112.85 , 114.10 , 112.39 , 114.10     , 2542 , 47
05/09/24 , 114.15 , 113.81 , 114.15 , 113.60 , 113.91     , 2436 , 51
04/09/24 , 114.05 , 113.94 , 114.69 , 112.69 , 113.50     , 2289 , 47
03/09/24 , 112.22 , 112.53 , 113.82 , 112.20 , 113.82     , 2736 , 49
02/09/24 , 112.69 , 112.73 , 113.20 , 112.45 , 113.20     , 1502 , 38
30/08/24 , 113.14 , 113.31 , 113.70 , 112.77 , 112.77     , 2734 , 33
29/08/24 , 113.62 , 113.74 , 114.40 , 113.52 , 114.40     , 1015 , 28
28/08/24 , 114.61 , 113.99 , 114.61 , 113.50 , 113.60     , 4796 , 103
27/08/24 , 114.36 , 114.28 , 114.47 , 114.12 , 114.28     , 3390 , 28
26/08/24 , 114.19 , 114.04 , 114.30 , 113.51 , 113.51     , 1928 , 30
23/08/24 , 113.40 , 113.44 , 114.91 , 113.04 , 114.91     , 1884 , 36
22/08/24 , 112.64 , 112.93 , 113.27 , 112.50 , 113.15     , 2449 , 31
21/08/24 , 113.82 , 113.86 , 114.05 , 113.57 , 113.97     , 1364 , 40
20/08/24 , 113.41 , 113.09 , 114.00 , 112.85 , 114.00     , 5985 , 42
19/08/24 , 113.43 , 112.87 , 113.48 , 112.49 , 112.49     , 3301 , 32
16/08/24 , 111.90 , 111.94 , 112.44 , 111.74 , 112.26     , 1983 , 41
15/08/24 , 112.07 , 112.06 , 113.40 , 111.35 , 111.35     , 1707 , 27
14/08/24 , 111.35 , 111.08 , 111.67 , 110.76 , 110.99     , 2838 , 41
13/08/24 , 110.48 , 110.32 , 110.57 , 109.69 , 109.69     , 2029 , 47
12/08/24 , 109.69 , 109.77 , 109.93 , 109.49 , 109.93     , 2890 , 34
09/08/24 , 109.04 , 108.52 , 109.04 , 107.82 , 108.00     , 2074 , 30
08/08/24 , 107.42 , 107.32 , 107.49 , 106.82 , 106.82     , 1429 , 44
07/08/24 , 106.34 , 106.21 , 107.99 , 105.92 , 107.99     , 1934 , 54
06/08/24 , 105.86 , 105.12 , 106.12 , 104.73 , 104.73     , 3680 , 71
05/08/24 , 104.51 , 104.09 , 105.00 , 103.00 , 105.00     , 1993 , 68
02/08/24 , 105.07 , 105.38 , 107.52 , 105.03 , 107.52     , 3784 , 47
01/08/24 , 106.45 , 106.83 , 107.46 , 105.12 , 105.12     , 1443 , 46
31/07/24 , 106.44 , 106.39 , 106.69 , 106.00 , 106.00     , 2317 , 33
30/07/24 , 105.50 , 105.36 , 105.72 , 105.22 , 105.72     , 2846 , 30
29/07/24 , 106.20 , 105.94 , 106.56 , 105.72 , 106.56     , 2305 , 40
26/07/24 , 106.56 , 106.07 , 106.70 , 105.48 , 105.99     , 1623 , 38
25/07/24 , 105.42 , 105.31 , 105.53 , 103.62 , 103.62     , 1257 , 33
24/07/24 , 105.74 , 105.87 , 106.06 , 105.55 , 105.73     , 1624 , 33
23/07/24 , 105.87 , 106.15 , 106.48 , 105.85 , 106.48      , 2197 , 46
22/07/24 , 106.92 , 106.94 , 107.17 , 106.50 , 106.50      , 1947 , 45
19/07/24 , 106.74 , 106.84 , 107.18 , 106.55 , 107.02      , 1404 , 23
18/07/24 , 106.73 , 107.36 , 107.76 , 106.73 , 107.76      , 737 , 14
17/07/24 , 108.30 , 108.19 , 108.34 , 107.68 , 107.95      , 1617 , 26
16/07/24 , 107.79 , 107.97 , 108.29 , 107.65 , 108.00      , 3995 , 49
15/07/24 , 108.18 , 107.76 , 108.57 , 106.01 , 108.00      , 1454 , 34
12/07/24 , 107.76 , 107.49 , 107.86 , 106.01 , 106.01      , 2084 , 42
11/07/24 , 107.19 , 107.22 , 108.80 , 106.50 , 106.50      , 4667 , 44
10/07/24 , 106.45 , 106.37 , 106.45 , 106.22 , 106.43      , 2145 , 27
09/07/24 , 106.28 , 106.21 , 106.43 , 105.64 , 105.78      , 1455 , 30
08/07/24 , 105.81 , 105.44 , 105.88 , 105.18 , 105.30      , 1594 , 62
05/07/24 , 105.62 , 105.39 , 105.68 , 105.09 , 105.50      , 2519 , 40
04/07/24 , 105.52 , 105.58 , 105.82 , 103.60 , 103.60      , 2142 , 41
03/07/24 , 105.19 , 105.35 , 105.76 , 104.44 , 104.44      , 3944 , 63
02/07/24 , 104.44 , 104.52 , 104.88 , 104.04 , 104.62      , 1552 , 46
01/07/24 , 104.28 , 104.35 , 104.61 , 103.62 , 103.62      , 2094 , 46
28/06/24 , 103.64 , 103.64 , 104.19 , 103.15 , 104.00      , 8204 , 57
27/06/24 , 103.73 , 103.41 , 103.89 , 102.94 , 103.53      , 1014 , 30
26/06/24 , 102.32 , 102.26 , 102.46 , 101.10 , 101.10      , 2059 , 36
25/06/24 , 102.15 , 102.27 , 102.64 , 102.00 , 102.33      , 2927 , 40
24/06/24 , 102.41 , 102.41 , 102.55 , 102.09 , 102.09      , 2978 , 37
21/06/24 , 101.55 , 101.25 , 101.58 , 100.63 , 100.76      , 2651 , 34
20/06/24 , 100.76 , 100.83 , 101.61 , 100.60 , 101.13      , 2025 , 46
19/06/24 , 100.25 , 99.79 , 100.31 , 99.54 , 100.20      , 2123 , 41
18/06/24 , 99.97 , 100.03 , 100.35 , 99.42 , 99.56      , 2423 , 46
17/06/24 , 99.56 , 99.57 , 99.92 , 99.21 , 99.90      , 2614 , 111
14/06/24 , 99.90 , 99.90 , 100.38 , 99.28 , 99.51      , 52576 , 55
13/06/24 , 99.85 , 99.86 , 100.37 , 99.56 , 100.11      , 55781 , 52
12/06/24 , 100.11 , 100.52 , 101.88 , 100.00 , 101.70      , 2816 , 48
11/06/24 , 101.64 , 101.47 , 101.68 , 100.97 , 101.68      , 1902 , 36
10/06/24 , 100.95 , 101.13 , 101.47 , 100.87 , 100.88      , 2685 , 70
07/06/24 , 100.87 , 101.52 , 102.10 , 100.80 , 101.93      , 3240 , 935
06/06/24 , 102.60 , 102.53 , 102.97 , 101.54 , 101.54      , 2452 , 45
05/06/24 , 101.60 , 101.66 , 102.12 , 101.39 , 101.65      , 4403 , 64
04/06/24 , 101.65 , 101.57 , 101.94 , 101.24 , 101.90      , 5529 , 77
03/06/24 , 101.90 , 102.03 , 102.31 , 101.74 , 102.02      , 2602 , 48
31/05/24 , 102.00 , 102.09 , 102.55 , 101.95 , 102.53      , 3049 , 43
29/05/24 , 102.55 , 102.70 , 104.60 , 102.29 , 104.60      , 1937 , 48
28/05/24 , 103.19 , 103.79 , 106.50 , 103.18 , 106.50      , 2137 , 37
27/05/24 , 103.81 , 103.70 , 104.31 , 103.48 , 104.31      , 1848 , 51
24/05/24 , 103.83 , 104.07 , 104.44 , 103.65 , 104.44      , 1707 , 29
23/05/24 , 104.10 , 104.02 , 105.04 , 103.89 , 105.04      , 3298 , 35
22/05/24 , 104.83 , 105.35 , 106.08 , 104.82 , 106.08      , 1983 , 58
21/05/24 , 106.36 , 106.32 , 106.71 , 106.08 , 106.70      , 4155 , 53
20/05/24 , 106.49 , 106.63 , 107.65 , 106.25 , 107.65      , 1357 , 33
17/05/24 , 106.87 , 106.74 , 106.91 , 106.47 , 106.88      , 2672 , 91
16/05/24 , 106.92 , 106.93 , 108.00 , 106.73 , 108.00      , 2798 , 38
15/05/24 , 106.88 , 106.43 , 106.95 , 106.00 , 106.81      , 5194 , 62
14/05/24 , 107.36 , 107.40 , 107.63 , 106.50 , 106.50      , 1467 , 42
13/05/24 , 107.19 , 107.08 , 107.57 , 106.87 , 106.87      , 1594 , 45
10/05/24 , 106.88 , 106.94 , 107.76 , 106.70 , 107.76      , 1883 , 36
09/05/24 , 107.25 , 106.82 , 107.35 , 106.58 , 106.81      , 2671 , 41
08/05/24 , 108.21 , 107.93 , 108.26 , 107.09 , 107.42      , 2484 , 29
07/05/24 , 107.89 , 108.05 , 108.40 , 107.78 , 107.78      , 3091 , 44
06/05/24 , 107.42 , 107.59 , 107.92 , 107.35 , 107.50      , 1491 , 78
03/05/24 , 107.50 , 107.36 , 107.72 , 106.85 , 106.85      , 2528 , 48
02/05/24 , 106.45 , 106.11 , 106.50 , 104.30 , 104.30      , 3585 , 38
30/04/24 , 105.43 , 105.70 , 106.14 , 105.39 , 106.11      , 1334 , 30
29/04/24 , 106.37 , 106.19 , 106.43 , 105.83 , 105.83      , 1254 , 30
26/04/24 , 105.83 , 105.69 , 106.05 , 104.90 , 104.90      , 887 , 38
25/04/24 , 104.14 , 103.88 , 104.28 , 103.60 , 103.60      , 1120 , 18
24/04/24 , 104.51 , 104.26 , 104.55 , 104.16 , 104.55      , 1266 , 19
23/04/24 , 104.95 , 104.35 , 105.14 , 103.95 , 104.88      , 1715 , 37
22/04/24 , 104.88 , 104.79 , 105.11 , 103.38 , 103.38      , 1092 , 27
19/04/24 , 104.50 , 104.49 , 104.86 , 103.86 , 103.86      , 2157 , 30
18/04/24 , 103.36 , 103.84 , 104.52 , 103.23 , 103.94      , 1891 , 41
17/04/24 , 103.65 , 103.88 , 104.55 , 103.47 , 104.55      , 1620 , 37
16/04/24 , 104.02 , 104.04 , 104.55 , 103.20 , 104.55      , 804 , 36
15/04/24 , 104.55 , 104.93 , 105.27 , 104.40 , 105.00      , 1906 , 33
12/04/24 , 104.99 , 105.91 , 108.49 , 104.95 , 106.99      , 2153 , 48
11/04/24 , 106.48 , 106.47 , 106.92 , 106.16 , 106.92      , 2182 , 32
10/04/24 , 106.92 , 107.15 , 108.20 , 106.87 , 108.20      , 1979 , 28
09/04/24 , 108.19 , 108.01 , 108.35 , 107.67 , 107.67      , 1385 , 31
08/04/24 , 107.66 , 107.19 , 107.66 , 106.08 , 106.28      , 2933 , 45
05/04/24 , 105.71 , 105.83 , 106.28 , 105.52 , 106.28      , 2871 , 53
04/04/24 , 106.28 , 107.58 , 108.49 , 106.18 , 106.18      , 3010 , 43
03/04/24 , 106.07 , 105.80 , 106.58 , 105.40 , 106.45      , 3473 , 41
02/04/24 , 106.45 , 106.00 , 106.45 , 105.69 , 105.99      , 4464 , 48
01/04/24 , 105.92 , 106.11 , 108.99 , 105.76 , 108.99      , 1332 , 45
28/03/24 , 106.81 , 106.68 , 106.99 , 106.17 , 106.39      , 2505 , 41
27/03/24 , 106.42 , 105.61 , 106.42 , 105.33 , 105.62      , 1690 , 25
26/03/24 , 105.73 , 105.77 , 105.89 , 105.56 , 105.89      , 2227 , 27
25/03/24 , 105.79 , 105.86 , 106.88 , 105.57 , 106.88      , 1694 , 35
22/03/24 , 105.87 , 105.96 , 106.42 , 105.74 , 106.42      , 3071 , 37
21/03/24 , 106.88 , 106.87 , 107.41 , 106.64 , 107.41      , 2162 , 32
20/03/24 , 107.41 , 106.64 , 107.42 , 105.94 , 106.15      , 1873 , 30
19/03/24 , 106.15 , 106.20 , 106.53 , 105.56 , 105.56      , 2216 , 39
18/03/24 , 105.55 , 105.40 , 107.88 , 105.15 , 107.88      , 1828 , 40
15/03/24 , 105.45 , 105.71 , 106.72 , 105.34 , 106.72      , 2411 , 44
14/03/24 , 106.02 , 106.19 , 106.40 , 106.02 , 106.34      , 603 , 18
13/03/24 , 106.56 , 106.60 , 106.97 , 106.33 , 106.33      , 1791 , 35
12/03/24 , 106.56 , 106.20 , 106.56 , 105.63 , 105.97      , 633 , 24
11/03/24 , 105.03 , 105.23 , 105.74 , 105.03 , 105.21      , 4568 , 49
08/03/24 , 105.69 , 105.62 , 106.52 , 104.88 , 106.52      , 4374 , 56
07/03/24 , 106.99 , 107.14 , 107.71 , 106.94 , 107.67      , 3031 , 46
06/03/24 , 107.43 , 107.41 , 107.75 , 107.29 , 107.34      , 2983 , 39
05/03/24 , 106.54 , 106.97 , 107.34 , 106.54 , 106.99      , 3163 , 59
04/03/24 , 106.99 , 107.22 , 107.77 , 106.88 , 107.70      , 1438 , 46
01/03/24 , 107.70 , 107.69 , 108.40 , 107.34 , 108.40      , 2499 , 45
29/02/24 , 107.45 , 107.70 , 108.50 , 107.35 , 108.50      , 3738 , 48
28/02/24 , 108.40 , 108.67 , 109.49 , 108.34 , 109.49      , 3922 , 39
27/02/24 , 109.70 , 109.57 , 109.80 , 109.27 , 109.27      , 1019 , 28
26/02/24 , 108.29 , 108.21 , 108.46 , 107.81 , 107.82      , 2384 , 37
23/02/24 , 107.96 , 108.13 , 108.75 , 107.79 , 108.73      , 2901 , 42
22/02/24 , 108.46 , 108.64 , 109.08 , 108.31 , 108.31      , 2043 , 29
21/02/24 , 108.26 , 108.22 , 108.40 , 107.92 , 108.24      , 2152 , 40
20/02/24 , 108.24 , 108.04 , 108.24 , 107.37 , 107.48      , 2474 , 38
19/02/24 , 107.48 , 107.34 , 107.52 , 106.95 , 107.04      , 10298 , 36
16/02/24 , 107.59 , 107.28 , 107.72 , 106.65 , 107.22      , 4240 , 74
15/02/24 , 106.65 , 106.28 , 106.65 , 105.10 , 105.10      , 1872 , 38
14/02/24 , 105.87 , 106.05 , 106.79 , 105.65 , 106.79      , 1251 , 26
09/02/24 , 106.79 , 106.77 , 107.50 , 106.48 , 107.03      , 4212 , 63
08/02/24 , 107.03 , 107.41 , 108.39 , 106.66 , 108.36      , 1924 , 44
07/02/24 , 108.39 , 108.23 , 108.53 , 107.96 , 108.53      , 2466 , 39
06/02/24 , 108.54 , 108.08 , 108.54 , 107.00 , 107.00      , 3231 , 45
05/02/24 , 106.45 , 106.13 , 106.54 , 105.20 , 105.20      , 2803 , 38
02/02/24 , 106.12 , 106.68 , 107.45 , 105.77 , 107.17      , 3528 , 38
01/02/24 , 106.74 , 106.83 , 107.10 , 106.19 , 107.10      , 2053 , 28
31/01/24 , 107.10 , 107.33 , 107.79 , 106.43 , 106.47      , 1064 , 55
30/01/24 , 106.29 , 106.51 , 107.15 , 106.00 , 107.15      , 1084 , 22
29/01/24 , 106.78 , 107.35 , 108.28 , 106.59 , 107.54      , 962 , 34
26/01/24 , 107.54 , 107.14 , 107.65 , 106.73 , 106.91      , 733 , 17
25/01/24 , 106.65 , 106.88 , 107.10 , 106.46 , 106.46      , 841 , 51
24/01/24 , 106.46 , 107.00 , 108.24 , 106.46 , 108.24      , 814 , 30
23/01/24 , 106.59 , 106.28 , 107.00 , 105.75 , 107.00      , 1927 , 32
22/01/24 , 105.50 , 105.86 , 106.71 , 105.00 , 106.71      , 802 , 40
19/01/24 , 106.30 , 105.91 , 106.30 , 105.43 , 106.23      , 1030 , 27
18/01/24 , 106.23 , 106.22 , 107.09 , 106.03 , 107.06      , 483 , 17
17/01/24 , 107.06 , 107.15 , 107.94 , 106.83 , 107.94      , 1434 , 38
16/01/24 , 107.68 , 107.95 , 109.50 , 106.40 , 109.50      , 979 , 36
15/01/24 , 109.50 , 109.10 , 109.50 , 108.51 , 109.07      , 737 , 27
12/01/24 , 109.07 , 109.11 , 109.64 , 108.67 , 109.04      , 1164 , 18
11/01/24 , 108.91 , 108.67 , 109.57 , 108.07 , 109.57      , 618 , 23
10/01/24 , 108.79 , 108.82 , 109.32 , 108.55 , 109.32      , 795 , 29
09/01/24 , 109.32 , 109.45 , 110.40 , 109.22 , 110.40      , 1222 , 31
08/01/24 , 110.10 , 109.71 , 110.24 , 109.10 , 109.80      , 1565 , 32
05/01/24 , 109.65 , 109.35 , 110.01 , 108.83 , 109.11      , 1027 , 25
04/01/24 , 109.12 , 109.81 , 111.00 , 109.08 , 111.00      , 2679 , 44
03/01/24 , 111.00 , 110.71 , 111.00 , 110.01 , 110.36      , 1603 , 27
02/01/24 , 110.01 , 110.73 , 111.12 , 110.01 , 110.80      , 1811 , 43
28/12/23 , 111.40 , 111.49 , 111.66 , 111.22 , 111.40      , 2797 , 51
27/12/23 , 111.40 , 111.28 , 111.48 , 110.53 , 110.53      , 2909 , 27
26/12/23 , 110.85 , 110.95 , 111.02 , 110.67 , 110.92      , 899 , 28
22/12/23 , 110.26 , 110.07 , 110.51 , 109.55 , 109.55      , 910 , 22
21/12/23 , 109.55 , 109.51 , 110.00 , 109.36 , 110.00      , 1724 , 24
20/12/23 , 108.95 , 109.26 , 109.75 , 108.84 , 109.65      , 1287 , 28
19/12/23 , 109.43 , 109.43 , 109.55 , 109.16 , 109.47      , 7051 , 34
18/12/23 , 109.07 , 108.87 , 109.19 , 108.38 , 108.52      , 2256 , 34
15/12/23 , 107.90 , 108.51 , 109.06 , 107.90 , 108.48      , 2066 , 26
14/12/23 , 108.48 , 108.42 , 109.01 , 107.20 , 107.20      , 1122 , 31
13/12/23 , 107.21 , 105.33 , 107.21 , 104.86 , 104.86      , 1770 , 17
12/12/23 , 104.86 , 105.00 , 107.20 , 104.75 , 106.54      , 1268 , 17
11/12/23 , 105.49 , 105.26 , 105.66 , 105.19 , 105.27      , 16411 , 31
08/12/23 , 105.61 , 104.90 , 105.61 , 104.45 , 104.50      , 781 , 19
07/12/23 , 104.45 , 104.70 , 105.12 , 104.45 , 104.49      , 1233 , 28
06/12/23 , 104.49 , 104.77 , 106.55 , 104.49 , 105.95      , 2460 , 35
05/12/23 , 105.31 , 105.33 , 105.87 , 105.12 , 105.87      , 468 , 23
04/12/23 , 105.27 , 105.58 , 105.95 , 105.24 , 105.78      , 567 , 23
01/12/23 , 106.30 , 105.70 , 106.32 , 105.30 , 105.71      , 1176 , 26
30/11/23 , 105.62 , 105.22 , 105.62 , 104.95 , 105.34      , 831 , 19
29/11/23 , 104.80 , 104.99 , 105.31 , 104.72 , 105.04      , 620 , 19
28/11/23 , 105.04 , 104.89 , 105.30 , 103.83 , 103.83      , 404 , 14
27/11/23 , 104.33 , 103.94 , 104.42 , 103.78 , 104.23      , 2552 , 29
24/11/23 , 104.24 , 104.32 , 105.00 , 104.13 , 105.00      , 1769 , 46
23/11/23 , 105.01 , 105.04 , 105.27 , 104.69 , 104.69      , 1149 , 22
22/11/23 , 104.38 , 104.78 , 105.29 , 104.20 , 105.00      , 925 , 19
21/11/23 , 104.12 , 104.20 , 104.54 , 103.96 , 104.30      , 845 , 23
20/11/23 , 104.68 , 104.19 , 104.78 , 103.97 , 104.69      , 736 , 19
17/11/23 , 103.74 , 103.77 , 104.19 , 103.57 , 103.70      , 800 , 39
16/11/23 , 103.48 , 102.85 , 103.87 , 100.25 , 101.79      , 812 , 26
14/11/23 , 102.30 , 101.92 , 102.41 , 100.54 , 100.86      , 3892 , 30
13/11/23 , 99.99 , 99.96 , 101.90 , 99.74 , 101.90      , 848 , 23
10/11/23 , 100.01 , 99.90 , 100.31 , 98.86 , 98.86      , 820 , 24
09/11/23 , 98.86 , 99.25 , 99.79 , 98.61 , 99.32      , 577 , 13
08/11/23 , 98.61 , 99.21 , 99.64 , 98.61 , 99.60      , 738 , 13
07/11/23 , 99.09 , 98.88 , 99.38 , 98.54 , 98.54      , 846 , 22
06/11/23 , 98.54 , 98.46 , 98.70 , 98.35 , 98.35      , 522 , 21
03/11/23 , 98.35 , 98.26 , 98.40 , 97.73 , 98.00      , 2164 , 13
01/11/23 , 96.01 , 95.65 , 96.01 , 95.02 , 95.02      , 726 , 15
31/10/23 , 94.11 , 94.07 , 94.48 , 93.45 , 93.49      , 1594 , 15
30/10/23 , 93.59 , 94.04 , 94.90 , 93.59 , 94.87      , 541 , 22
27/10/23 , 94.28 , 94.79 , 95.75 , 94.11 , 95.75      , 967 , 10
26/10/23 , 94.73 , 94.65 , 94.74 , 94.22 , 94.22      , 1230 , 13
25/10/23 , 94.15 , 94.30 , 94.61 , 94.04 , 94.59      , 1211 , 18
24/10/23 , 94.59 , 94.54 , 95.08 , 94.04 , 94.30      , 866 , 24
23/10/23 , 94.09 , 94.32 , 94.68 , 94.09 , 94.13      , 808 , 17
20/10/23 , 94.32 , 94.51 , 95.10 , 93.86 , 94.80      , 657 , 52
19/10/23 , 95.49 , 95.38 , 95.76 , 95.18 , 95.27      , 745 , 14
18/10/23 , 95.44 , 95.83 , 95.98 , 95.44 , 95.96      , 665 , 7
17/10/23 , 96.46 , 96.90 , 97.41 , 96.32 , 97.25      , 471 , 25
16/10/23 , 97.24 , 97.03 , 97.24 , 96.83 , 97.19      , 51 , 9
13/10/23 , 96.42 , 96.79 , 97.17 , 96.39 , 97.16      , 474 , 16
11/10/23 , 97.04 , 97.01 , 98.02 , 96.82 , 98.02      , 575 , 20
10/10/23 , 97.26 , 97.06 , 97.33 , 97.02 , 97.03      , 1438 , 18
09/10/23 , 95.73 , 94.76 , 95.73 , 94.70 , 94.87      , 172 , 8
06/10/23 , 95.21 , 93.92 , 95.24 , 92.97 , 93.50      , 432 , 19
05/10/23 , 94.05 , 94.19 , 95.20 , 93.86 , 94.80      , 535 , 14
04/10/23 , 94.53 , 94.56 , 94.83 , 94.08 , 94.39      , 879 , 23
03/10/23 , 94.39 , 95.09 , 95.83 , 94.39 , 95.55      , 613 , 22
02/10/23 , 95.72 , 95.90 , 96.68 , 95.72 , 96.68      , 796 , 18
29/09/23 , 96.73 , 96.94 , 97.16 , 96.35 , 96.35      , 656 , 15
28/09/23 , 96.30 , 96.06 , 96.30 , 95.73 , 95.73      , 415 , 14
27/09/23 , 94.99 , 95.43 , 96.00 , 94.50 , 96.00      , 654 , 18
26/09/23 , 95.19 , 95.54 , 96.39 , 95.03 , 96.39      , 375 , 25
25/09/23 , 96.41 , 96.42 , 96.52 , 95.98 , 95.98      , 950 , 22
22/09/23 , 96.90 , 97.01 , 97.25 , 96.49 , 97.18      , 674 , 16
21/09/23 , 96.81 , 97.07 , 97.30 , 96.81 , 97.30      , 438 , 22
20/09/23 , 99.28 , 98.84 , 99.31 , 98.64 , 98.66      , 1043 , 22
19/09/23 , 98.23 , 98.39 , 98.53 , 98.16 , 98.26      , 511 , 20
18/09/23 , 98.40 , 98.71 , 99.50 , 98.39 , 99.50      , 926 , 20
15/09/23 , 98.97 , 99.08 , 99.26 , 98.93 , 99.26      , 342 , 12
14/09/23 , 99.45 , 99.28 , 99.60 , 99.04 , 99.08      , 360 , 13
13/09/23 , 98.53 , 98.86 , 99.22 , 98.04 , 98.04      , 355 , 22
12/09/23 , 98.04 , 97.88 , 98.30 , 97.50 , 97.64      , 984 , 28
11/09/23 , 97.50 , 97.32 , 97.76 , 96.51 , 97.76      , 377 , 11
08/09/23 , 95.94 , 96.02 , 96.54 , 95.83 , 96.54      , 293 , 17
06/09/23 , 96.78 , 96.92 , 98.08 , 96.74 , 97.92      , 821 , 24
05/09/23 , 97.92 , 97.80 , 98.18 , 97.11 , 97.11      , 227 , 18
04/09/23 , 97.93 , 98.03 , 98.56 , 97.85 , 98.03      , 641 , 15
01/09/23 , 98.03 , 97.81 , 98.04 , 97.71 , 97.76      , 344 , 13
31/08/23 , 96.47 , 97.16 , 97.41 , 96.46 , 97.29      , 1011 , 23
30/08/23 , 97.76 , 98.35 , 98.63 , 97.76 , 98.50      , 1416 , 24
29/08/23 , 98.26 , 98.13 , 98.45 , 97.64 , 98.45      , 149 , 10
28/08/23 , 96.78 , 96.68 , 96.89 , 96.47 , 96.55      , 250 , 21
25/08/23 , 96.19 , 96.17 , 96.19 , 95.82 , 96.18      , 119 , 4
24/08/23 , 97.30 , 97.82 , 98.73 , 97.30 , 98.73      , 338 , 13
23/08/23 , 98.10 , 97.88 , 98.15 , 97.27 , 97.27      , 846 , 12
22/08/23 , 96.54 , 95.95 , 96.55 , 95.79 , 95.84      , 730 , 18
21/08/23 , 95.30 , 95.37 , 95.79 , 95.00 , 95.79      , 535 , 24
18/08/23 , 96.09 , 95.88 , 96.22 , 95.86 , 95.87      , 195 , 9
17/08/23 , 95.78 , 96.43 , 96.98 , 95.78 , 96.70      , 953 , 19
16/08/23 , 96.41 , 96.99 , 97.42 , 96.41 , 96.75      , 1014 , 32
15/08/23 , 96.93 , 97.05 , 97.53 , 96.77 , 97.10      , 408 , 16
14/08/23 , 97.00 , 97.25 , 98.10 , 97.00 , 98.10      , 237 , 14
11/08/23 , 97.70 , 98.49 , 98.73 , 97.70 , 98.37      , 2566 , 11
10/08/23 , 98.37 , 98.79 , 98.94 , 98.37 , 98.51      , 3037 , 39
09/08/23 , 98.37 , 98.51 , 98.74 , 98.06 , 98.06      , 479 , 19
08/08/23 , 98.99 , 98.69 , 99.17 , 98.01 , 98.18      , 654 , 21
07/08/23 , 99.17 , 99.31 , 99.75 , 98.87 , 99.22      , 725 , 19
04/08/23 , 99.22 , 100.06 , 100.64 , 99.22 , 99.60      , 910 , 23
03/08/23 , 100.42 , 100.83 , 101.55 , 100.16 , 101.19      , 930 , 24
02/08/23 , 100.35 , 99.99 , 100.63 , 99.45 , 99.45      , 706 , 28
01/08/23 , 100.42 , 100.11 , 100.82 , 100.06 , 100.82      , 8053 , 24
31/07/23 , 101.14 , 101.13 , 101.27 , 100.92 , 100.93      , 417 , 15
28/07/23 , 99.67 , 99.63 , 99.94 , 99.51 , 99.83      , 687 , 11
27/07/23 , 99.70 , 100.70 , 101.50 , 99.70 , 101.50      , 677 , 14
26/07/23 , 101.50 , 101.09 , 101.55 , 100.91 , 101.43      , 269 , 18
25/07/23 , 101.43 , 101.60 , 102.01 , 101.08 , 101.08      , 1377 , 33
24/07/23 , 100.58 , 100.35 , 100.96 , 99.86 , 99.91      , 716 , 31
21/07/23 , 99.70 , 99.13 , 99.77 , 98.00 , 98.00      , 189 , 13
20/07/23 , 98.00 , 97.90 , 98.00 , 97.72 , 97.85      , 187 , 14
19/07/23 , 97.55 , 97.57 , 97.96 , 97.07 , 97.96      , 395 , 12
18/07/23 , 97.94 , 98.03 , 98.57 , 97.61 , 97.81      , 344 , 17
17/07/23 , 97.81 , 97.55 , 98.09 , 97.02 , 97.69      , 346 , 15
14/07/23 , 97.70 , 97.89 , 98.52 , 97.57 , 98.52      , 198 , 10
13/07/23 , 99.10 , 99.08 , 99.41 , 98.12 , 98.12      , 535 , 18
12/07/23 , 98.12 , 98.14 , 98.84 , 97.76 , 97.76      , 3545 , 18
11/07/23 , 97.64 , 97.16 , 97.64 , 96.55 , 97.02      , 892 , 14
10/07/23 , 97.93 , 98.24 , 98.45 , 97.93 , 98.28      , 290 , 13
07/07/23 , 99.06 , 98.90 , 99.11 , 97.78 , 97.78      , 732 , 16
06/07/23 , 97.67 , 98.23 , 98.59 , 97.40 , 98.29      , 186 , 17
05/07/23 , 99.44 , 98.71 , 99.62 , 98.50 , 98.50      , 699 , 18
04/07/23 , 99.03 , 99.06 , 99.21 , 98.91 , 99.20      , 505 , 15
03/07/23 , 99.21 , 98.54 , 99.37 , 96.41 , 96.41      , 839 , 25
30/06/23 , 98.11 , 98.62 , 99.13 , 98.11 , 99.05      , 307 , 11
29/06/23 , 97.96 , 97.99 , 98.08 , 97.55 , 97.55      , 328 , 6
28/06/23 , 97.26 , 97.42 , 97.65 , 97.03 , 97.65      , 230 , 14
27/06/23 , 97.65 , 97.53 , 98.17 , 96.96 , 98.17      , 280 , 13
26/06/23 , 98.17 , 98.06 , 98.47 , 97.50 , 98.47      , 338 , 69
23/06/23 , 98.47 , 98.70 , 99.07 , 98.27 , 98.40      , 398 , 12
22/06/23 , 98.45 , 98.80 , 99.65 , 98.06 , 99.65      , 870 , 18
21/06/23 , 99.92 , 99.77 , 100.00 , 99.27 , 99.27      , 592 , 15
20/06/23 , 99.24 , 99.03 , 99.25 , 98.47 , 99.25      , 550 , 18
19/06/23 , 99.42 , 99.31 , 99.45 , 98.73 , 98.73      , 424 , 16
16/06/23 , 98.68 , 98.80 , 99.04 , 98.07 , 98.88      , 329 , 19
15/06/23 , 99.04 , 98.90 , 99.34 , 96.74 , 96.74      , 375 , 21
14/06/23 , 98.33 , 98.46 , 99.80 , 98.00 , 98.00      , 2166 , 19
13/06/23 , 97.07 , 97.43 , 98.00 , 96.92 , 98.00      , 250 , 14
12/06/23 , 97.43 , 97.27 , 97.43 , 96.60 , 96.66      , 1311 , 17
09/06/23 , 97.11 , 97.36 , 97.54 , 95.48 , 95.48      , 3867 , 25
07/06/23 , 95.48 , 95.65 , 96.03 , 95.00 , 95.00      , 83 , 11
06/06/23 , 95.00 , 94.87 , 95.18 , 93.86 , 94.13      , 266 , 15
05/06/23 , 93.38 , 93.35 , 94.90 , 93.00 , 94.90      , 122 , 17
02/06/23 , 93.61 , 93.46 , 93.61 , 91.99 , 91.99      , 1020 , 18
01/06/23 , 91.90 , 91.55 , 91.96 , 90.34 , 90.45      , 1131 , 21
31/05/23 , 90.23 , 89.93 , 90.55 , 88.20 , 90.55      , 208 , 13
30/05/23 , 90.52 , 90.54 , 92.04 , 90.35 , 92.04      , 124 , 9
29/05/23 , 91.86 , 91.77 , 92.28 , 91.46 , 92.28      , 104 , 9
26/05/23 , 92.22 , 92.04 , 92.50 , 91.67 , 92.50      , 318 , 8
25/05/23 , 91.40 , 91.36 , 91.88 , 90.50 , 90.50      , 197 , 10
24/05/23 , 90.59 , 90.72 , 91.12 , 90.42 , 90.70      , 100 , 6
23/05/23 , 91.60 , 91.99 , 92.38 , 91.43 , 92.00      , 794 , 14
22/05/23 , 91.62 , 91.96 , 92.15 , 91.62 , 91.93      , 230 , 9
19/05/23 , 92.02 , 91.98 , 92.09 , 91.42 , 91.42      , 249 , 12
18/05/23 , 91.37 , 91.35 , 91.37 , 90.69 , 90.69      , 1601 , 9
17/05/23 , 90.84 , 90.81 , 90.84 , 90.67 , 90.76      , 418 , 6
16/05/23 , 90.17 , 90.86 , 91.43 , 90.17 , 91.00      , 1040 , 20
15/05/23 , 90.33 , 90.35 , 90.45 , 90.14 , 90.14      , 222 , 13
12/05/23 , 90.14 , 90.09 , 90.21 , 89.95 , 90.00      , 2007 , 121
11/05/23 , 89.12 , 89.41 , 91.40 , 88.85 , 88.85      , 591 , 16
10/05/23 , 89.33 , 89.09 , 89.34 , 89.01 , 89.02      , 280 , 9
09/05/23 , 89.05 , 89.00 , 89.44 , 87.97 , 88.30      , 444 , 19
08/05/23 , 88.30 , 88.31 , 88.66 , 87.50 , 87.50      , 754 , 17
05/05/23 , 87.50 , 86.11 , 87.50 , 84.21 , 84.21      , 784 , 17
04/05/23 , 85.36 , 84.80 , 85.52 , 84.30 , 85.25      , 379 , 12
03/05/23 , 84.95 , 84.70 , 86.90 , 84.46 , 86.90      , 509 , 70
02/05/23 , 84.99 , 85.09 , 86.42 , 84.77 , 86.42      , 73 , 14
28/04/23 , 86.82 , 86.63 , 86.82 , 85.64 , 85.64      , 1094 , 12
27/04/23 , 85.45 , 85.37 , 85.62 , 85.00 , 85.00      , 21 , 6
26/04/23 , 85.30 , 85.58 , 85.78 , 85.25 , 85.66      , 443 , 13
25/04/23 , 85.66 , 85.77 , 86.52 , 85.56 , 86.52      , 8097 , 19
24/04/23 , 86.52 , 86.62 , 86.90 , 86.14 , 86.90      , 372 , 25
20/04/23 , 86.90 , 87.07 , 89.75 , 86.22 , 88.47      , 120 , 17
19/04/23 , 86.79 , 87.15 , 88.50 , 86.79 , 88.50      , 8544 , 23
18/04/23 , 88.60 , 88.18 , 88.77 , 88.00 , 88.00      , 185 , 7
17/04/23 , 88.38 , 88.62 , 90.90 , 88.29 , 88.78      , 222 , 15
14/04/23 , 88.78 , 88.63 , 89.00 , 86.51 , 86.51      , 691 , 20
13/04/23 , 89.02 , 88.96 , 89.39 , 88.72 , 89.39      , 118 , 10
12/04/23 , 89.64 , 90.03 , 90.20 , 89.09 , 89.80      , 668 , 13
11/04/23 , 88.82 , 87.93 , 88.82 , 86.00 , 86.00      , 139 , 11
10/04/23 , 85.14 , 85.14 , 85.25 , 85.14 , 85.14      , 231 , 5
06/04/23 , 84.18 , 84.18 , 84.18 , 84.18 , 84.18      , 6 , 1
05/04/23 , 85.00 , 84.35 , 85.00 , 83.66 , 83.82      , 33 , 7
04/04/23 , 85.30 , 85.64 , 86.19 , 85.30 , 86.19      , 929 , 7
03/04/23 , 84.88 , 84.77 , 85.50 , 84.53 , 85.50      , 227 , 17
31/03/23 , 85.20 , 86.11 , 87.12 , 85.14 , 87.00      , 220 , 15
30/03/23 , 86.78 , 86.78 , 86.78 , 86.78 , 86.78      , 10 , 1
29/03/23 , 84.76 , 84.82 , 85.10 , 84.66 , 84.68      , 20 , 5
28/03/23 , 84.86 , 84.85 , 85.01 , 84.59 , 84.59      , 56 , 5
27/03/23 , 83.66 , 83.51 , 83.66 , 83.19 , 83.57      , 109 , 9
24/03/23 , 82.60 , 82.85 , 83.10 , 82.28 , 82.28      , 345 , 14
23/03/23 , 81.59 , 82.39 , 84.62 , 81.59 , 84.62      , 137 , 22
22/03/23 , 84.30 , 84.63 , 85.00 , 84.30 , 84.65      , 1290 , 14
21/03/23 , 84.65 , 84.86 , 85.01 , 84.65 , 84.75      , 133 , 7
20/03/23 , 84.73 , 84.75 , 85.66 , 84.68 , 85.66      , 283 , 11
17/03/23 , 85.66 , 85.48 , 85.66 , 85.40 , 85.40      , 26 , 5
16/03/23 , 86.50 , 86.27 , 88.20 , 86.10 , 86.63      , 236 , 8
15/03/23 , 86.05 , 85.00 , 87.90 , 84.70 , 87.90      , 131 , 16
14/03/23 , 86.51 , 86.60 , 87.29 , 86.03 , 86.03      , 716 , 11
13/03/23 , 86.95 , 86.72 , 87.12 , 85.36 , 85.50      , 122 , 16
10/03/23 , 87.01 , 87.17 , 87.63 , 86.85 , 87.63      , 244 , 12
09/03/23 , 89.10 , 89.29 , 89.44 , 89.00 , 89.00      , 40 , 7
08/03/23 , 89.02 , 88.59 , 89.30 , 87.71 , 87.71      , 650 , 18
07/03/23 , 87.21 , 87.89 , 88.04 , 87.08 , 88.04      , 136 , 9
06/03/23 , 87.88 , 87.71 , 87.97 , 86.76 , 87.38      , 332 , 18
03/03/23 , 87.37 , 87.37 , 87.76 , 87.30 , 87.30      , 311 , 11
02/03/23 , 87.30 , 87.54 , 88.18 , 87.30 , 88.11      , 55 , 15
01/03/23 , 87.68 , 87.16 , 88.92 , 87.00 , 88.00      , 204 , 21
28/02/23 , 88.92 , 88.90 , 90.40 , 88.29 , 89.00      , 197 , 14
27/02/23 , 89.01 , 88.68 , 89.01 , 88.31 , 88.87      , 263 , 14
24/02/23 , 88.87 , 89.86 , 90.12 , 88.80 , 89.89      , 7348 , 23
23/02/23 , 90.01 , 90.01 , 90.99 , 89.50 , 90.85      , 7312 , 19
22/02/23 , 89.74 , 89.87 , 91.68 , 89.74 , 91.68      , 884 , 23
17/02/23 , 91.69 , 91.86 , 92.34 , 91.44 , 92.34      , 282 , 10
16/02/23 , 92.34 , 91.35 , 92.34 , 91.18 , 91.70      , 209 , 14
15/02/23 , 91.70 , 91.67 , 92.11 , 90.16 , 90.16      , 654 , 10
14/02/23 , 90.16 , 90.73 , 91.45 , 90.16 , 91.21      , 110 , 8
13/02/23 , 91.21 , 90.98 , 91.21 , 90.18 , 90.18      , 153 , 8
10/02/23 , 90.71 , 90.57 , 90.71 , 90.40 , 90.60      , 275 , 8
09/02/23 , 90.42 , 91.00 , 91.91 , 90.42 , 90.46      , 85 , 15
08/02/23 , 92.12 , 91.03 , 92.12 , 90.41 , 90.41      , 310 , 11
07/02/23 , 90.41 , 90.58 , 91.15 , 90.20 , 90.23      , 582 , 11
06/02/23 , 90.98 , 90.63 , 90.98 , 90.00 , 90.98      , 1340 , 24
03/02/23 , 90.98 , 92.22 , 92.45 , 90.76 , 92.41      , 261 , 21
02/02/23 , 92.41 , 93.16 , 94.90 , 92.41 , 94.90      , 359 , 42
01/02/23 , 94.05 , 93.99 , 95.41 , 93.15 , 95.41      , 577 , 11
31/01/23 , 95.41 , 95.21 , 95.41 , 94.90 , 94.95      , 215 , 96
30/01/23 , 94.17 , 94.19 , 94.35 , 94.10 , 94.32      , 344 , 13
27/01/23 , 94.33 , 94.62 , 95.33 , 94.00 , 94.00      , 362 , 20
26/01/23 , 95.70 , 95.36 , 96.03 , 94.69 , 95.70      , 11683 , 17
25/01/23 , 95.70 , 95.40 , 95.70 , 94.18 , 94.35      , 6102 , 20
24/01/23 , 94.50 , 94.44 , 94.50 , 93.43 , 93.43      , 4132 , 12
23/01/23 , 93.82 , 93.93 , 94.50 , 93.82 , 94.15      , 767 , 15
20/01/23 , 94.15 , 94.17 , 94.50 , 93.99 , 94.50      , 154 , 7
19/01/23 , 94.50 , 94.05 , 94.78 , 91.68 , 91.68      , 36768 , 32
18/01/23 , 94.45 , 94.42 , 94.99 , 93.00 , 93.00      , 185 , 11
17/01/23 , 92.89 , 92.10 , 93.14 , 91.67 , 91.67      , 9353 , 16
16/01/23 , 91.67 , 91.70 , 92.37 , 91.48 , 92.37      , 97 , 13
13/01/23 , 93.14 , 92.39 , 93.85 , 91.30 , 93.85      , 102 , 10
12/01/23 , 94.19 , 92.94 , 94.31 , 91.60 , 91.60      , 489 , 10
11/01/23 , 93.69 , 93.41 , 93.69 , 90.60 , 90.60      , 44674 , 35
10/01/23 , 92.80 , 92.79 , 93.10 , 91.61 , 91.85      , 43359 , 12
09/01/23 , 91.86 , 92.05 , 93.00 , 91.19 , 93.00      , 122 , 20
06/01/23 , 91.00 , 91.28 , 91.85 , 91.00 , 91.59      , 668 , 15
05/01/23 , 90.15 , 89.04 , 90.22 , 88.68 , 88.68      , 3306 , 10
04/01/23 , 88.30 , 88.39 , 89.00 , 86.90 , 86.90      , 4814 , 14
03/01/23 , 87.30 , 88.21 , 89.00 , 87.30 , 88.00      , 6497 , 30
02/01/23 , 89.00 , 89.02 , 90.89 , 88.80 , 90.89      , 2223 , 22
29/12/22 , 91.85 , 91.91 , 93.00 , 91.85 , 93.00      , 2149 , 11
28/12/22 , 92.42 , 91.50 , 92.90 , 91.30 , 91.41      , 554 , 12
27/12/22 , 90.89 , 91.12 , 91.43 , 90.15 , 91.43      , 2636 , 17
26/12/22 , 91.24 , 91.58 , 92.99 , 90.99 , 92.99      , 33 , 10
23/12/22 , 91.89 , 91.93 , 92.07 , 91.31 , 91.31      , 247 , 10
22/12/22 , 89.68 , 89.51 , 90.44 , 89.05 , 89.86      , 85 , 7
21/12/22 , 89.86 , 89.77 , 91.62 , 87.50 , 91.62      , 970 , 8
20/12/22 , 89.82 , 89.77 , 89.92 , 85.61 , 89.80      , 5829 , 15
19/12/22 , 87.50 , 87.31 , 87.78 , 85.05 , 85.80      , 5629 , 15
16/12/22 , 85.80 , 85.99 , 88.90 , 85.80 , 86.60      , 3767 , 15
15/12/22 , 86.60 , 86.66 , 90.00 , 85.40 , 87.85      , 1378 , 12
14/12/22 , 87.04 , 85.52 , 89.00 , 84.50 , 86.00      , 7693 , 38
13/12/22 , 88.24 , 88.04 , 89.23 , 86.10 , 89.01      , 27 , 8
12/12/22 , 88.62 , 87.83 , 90.29 , 86.98 , 90.29      , 482 , 16
09/12/22 , 90.29 , 90.40 , 90.77 , 89.01 , 89.84      , 29 , 12
08/12/22 , 89.84 , 90.57 , 92.90 , 89.84 , 91.25      , 26 , 13
07/12/22 , 91.54 , 91.70 , 92.12 , 91.54 , 92.01      , 74 , 9
06/12/22 , 91.83 , 91.94 , 92.61 , 90.74 , 90.83      , 1765 , 52
05/12/22 , 91.50 , 92.58 , 93.80 , 91.30 , 91.30      , 3138 , 14
02/12/22 , 93.80 , 93.58 , 95.16 , 92.52 , 93.10      , 130 , 13
01/12/22 , 93.10 , 93.52 , 94.08 , 92.98 , 94.08      , 485 , 25
30/11/22 , 94.08 , 92.90 , 94.08 , 92.40 , 92.98      , 430 , 11
29/11/22 , 92.98 , 92.20 , 93.82 , 91.39 , 91.39      , 1683 , 21
28/11/22 , 91.39 , 91.21 , 91.51 , 90.80 , 91.00      , 257 , 15
25/11/22 , 91.47 , 92.19 , 93.01 , 91.13 , 91.88      , 133 , 15
24/11/22 , 93.82 , 93.13 , 94.06 , 91.87 , 91.87      , 115 , 14
23/11/22 , 91.10 , 90.64 , 91.31 , 90.55 , 91.03      , 630 , 11
22/11/22 , 91.03 , 92.13 , 92.28 , 91.01 , 92.28      , 446 , 11
21/11/22 , 91.42 , 91.53 , 92.03 , 89.37 , 89.37      , 1213 , 14
18/11/22 , 91.20 , 91.50 , 93.21 , 90.82 , 92.80      , 3870 , 685
17/11/22 , 90.79 , 90.33 , 91.92 , 89.00 , 91.92      , 2319 , 29
16/11/22 , 91.92 , 93.78 , 94.43 , 91.50 , 94.43      , 1060 , 15
14/11/22 , 95.35 , 94.50 , 95.35 , 92.10 , 94.90      , 338 , 15
11/11/22 , 93.67 , 93.28 , 95.80 , 91.70 , 91.70      , 2725 , 24
10/11/22 , 91.70 , 91.91 , 93.79 , 91.20 , 93.54      , 4662 , 33
09/11/22 , 95.17 , 96.55 , 96.88 , 95.17 , 96.53      , 1414 , 10
08/11/22 , 97.05 , 96.89 , 97.54 , 96.35 , 96.35      , 5834 , 25
07/11/22 , 96.35 , 98.03 , 98.74 , 95.55 , 98.49      , 414 , 23
04/11/22 , 99.14 , 99.88 , 101.00 , 98.61 , 100.00      , 1400 , 410
03/11/22 , 97.90 , 97.39 , 98.14 , 96.36 , 97.01      , 2666 , 19
01/11/22 , 97.80 , 97.89 , 98.60 , 96.00 , 96.58      , 2059 , 15
31/10/22 , 96.58 , 96.44 , 99.99 , 94.37 , 94.37      , 7303 , 331
28/10/22 , 95.90 , 96.16 , 97.20 , 94.37 , 97.20      , 291 , 18
27/10/22 , 97.42 , 97.37 , 97.50 , 95.45 , 95.67      , 6838 , 46
26/10/22 , 94.77 , 94.95 , 97.50 , 94.48 , 97.50      , 2488 , 36
25/10/22 , 97.62 , 97.27 , 97.63 , 96.50 , 97.63      , 1374 , 21
24/10/22 , 97.44 , 98.04 , 101.80 , 97.30 , 101.80      , 6152 , 23
21/10/22 , 100.69 , 99.79 , 101.12 , 98.25 , 98.25      , 85 , 17
20/10/22 , 98.70 , 98.16 , 99.90 , 97.98 , 98.00      , 2281 , 26
19/10/22 , 97.60 , 97.51 , 97.65 , 96.96 , 97.31      , 4049 , 37
18/10/22 , 96.50 , 96.42 , 96.50 , 96.03 , 96.43      , 159 , 7
17/10/22 , 95.61 , 95.48 , 95.80 , 94.57 , 94.73      , 288 , 13
14/10/22 , 94.01 , 95.92 , 96.10 , 94.01 , 96.10      , 4567 , 57
13/10/22 , 96.10 , 96.21 , 96.69 , 93.00 , 93.00      , 4817 , 27
11/10/22 , 96.50 , 96.51 , 97.00 , 96.08 , 96.10      , 1826 , 20
10/10/22 , 96.99 , 97.12 , 98.22 , 96.88 , 97.61      , 2550 , 23
07/10/22 , 97.61 , 98.51 , 98.68 , 96.89 , 98.57      , 5685 , 70
06/10/22 , 98.57 , 98.58 , 99.00 , 96.60 , 98.20      , 173 , 19
05/10/22 , 98.20 , 98.03 , 98.34 , 97.00 , 97.00      , 9562 , 38
04/10/22 , 97.50 , 97.75 , 98.58 , 97.14 , 97.14      , 483 , 19
03/10/22 , 97.15 , 96.12 , 97.21 , 93.41 , 93.41      , 1833 , 39
30/09/22 , 92.29 , 91.30 , 95.00 , 88.20 , 89.00      , 1813 , 32
29/09/22 , 90.46 , 89.69 , 92.40 , 89.15 , 92.40      , 6418 , 28
28/09/22 , 90.75 , 90.69 , 91.36 , 90.67 , 90.80      , 2443 , 22
27/09/22 , 90.80 , 91.14 , 91.98 , 90.80 , 91.59      , 1451 , 14
26/09/22 , 91.59 , 92.06 , 92.95 , 91.56 , 92.95      , 204 , 11
23/09/22 , 92.85 , 93.03 , 94.32 , 92.85 , 94.29      , 3468 , 21
22/09/22 , 95.78 , 94.52 , 95.83 , 93.80 , 94.50      , 145 , 27
21/09/22 , 94.11 , 94.01 , 94.95 , 93.84 , 94.15      , 1930 , 47
20/09/22 , 94.15 , 93.87 , 94.22 , 91.60 , 93.60      , 5037 , 27
19/09/22 , 93.60 , 92.20 , 93.73 , 90.29 , 90.29      , 4071 , 39
16/09/22 , 90.22 , 90.59 , 93.80 , 90.22 , 93.80      , 2779 , 32
15/09/22 , 92.29 , 92.55 , 93.51 , 91.99 , 92.34      , 3125 , 52
14/09/22 , 92.34 , 93.14 , 93.63 , 92.19 , 92.19      , 353 , 13
13/09/22 , 93.17 , 93.76 , 95.33 , 93.17 , 95.33      , 896 , 24
12/09/22 , 95.35 , 94.96 , 95.69 , 94.11 , 95.00      , 774 , 36
09/09/22 , 94.11 , 93.83 , 94.40 , 92.20 , 92.20      , 264 , 16
08/09/22 , 92.20 , 92.45 , 93.18 , 91.40 , 91.40      , 5556 , 516
06/09/22 , 92.41 , 92.40 , 93.52 , 91.82 , 93.32      , 1597 , 39
05/09/22 , 94.30 , 94.22 , 94.57 , 93.71 , 93.71      , 1730 , 34
02/09/22 , 93.72 , 94.24 , 94.52 , 92.60 , 92.60      , 2294 , 25
01/09/22 , 92.75 , 92.10 , 94.30 , 91.23 , 94.30      , 4609 , 21
31/08/22 , 92.35 , 92.78 , 94.99 , 92.30 , 92.81      , 5805 , 29
30/08/22 , 92.80 , 92.95 , 94.35 , 92.79 , 94.35      , 8352 , 33
29/08/22 , 94.35 , 94.43 , 95.99 , 94.35 , 94.35      , 3659 , 17
26/08/22 , 94.35 , 94.59 , 96.00 , 94.24 , 96.00      , 743 , 10
25/08/22 , 95.35 , 95.36 , 95.90 , 95.11 , 95.90      , 628 , 17
24/08/22 , 95.09 , 95.36 , 95.81 , 94.87 , 95.20      , 245 , 15
23/08/22 , 95.20 , 94.06 , 95.20 , 92.93 , 92.93      , 1030 , 19
22/08/22 , 92.93 , 92.96 , 93.40 , 92.41 , 92.84      , 451 , 14
19/08/22 , 93.58 , 93.86 , 94.27 , 93.58 , 94.27      , 500 , 15
18/08/22 , 95.81 , 95.55 , 96.02 , 95.38 , 95.40      , 140 , 14
17/08/22 , 95.40 , 95.38 , 95.66 , 94.88 , 95.24      , 145 , 13
16/08/22 , 95.24 , 95.26 , 95.50 , 94.99 , 95.21      , 150 , 11
15/08/22 , 95.00 , 94.30 , 95.00 , 93.38 , 93.60      , 560 , 18
12/08/22 , 94.75 , 94.13 , 94.75 , 93.08 , 93.30      , 358 , 21
11/08/22 , 93.08 , 93.11 , 93.43 , 92.00 , 92.59      , 439 , 23
10/08/22 , 92.56 , 92.21 , 92.56 , 91.70 , 91.70      , 218 , 12
09/08/22 , 91.50 , 91.03 , 91.50 , 90.80 , 91.33      , 132 , 15
08/08/22 , 91.08 , 90.68 , 91.15 , 89.00 , 89.00      , 1207 , 36
05/08/22 , 89.44 , 89.12 , 91.60 , 89.00 , 89.00      , 1772 , 26
04/08/22 , 88.81 , 88.74 , 89.90 , 87.34 , 87.40      , 2303 , 25
03/08/22 , 87.33 , 87.30 , 89.00 , 86.55 , 87.20      , 52 , 12
02/08/22 , 87.20 , 86.55 , 87.29 , 85.85 , 85.95      , 132 , 13
01/08/22 , 85.94 , 86.08 , 87.17 , 85.65 , 87.17      , 392 , 16
29/07/22 , 87.17 , 86.73 , 87.45 , 86.46 , 86.46      , 362 , 9
28/07/22 , 86.20 , 85.39 , 86.20 , 84.30 , 85.22      , 365 , 18
27/07/22 , 85.22 , 84.44 , 85.22 , 84.36 , 84.36      , 156 , 7
26/07/22 , 84.27 , 84.41 , 84.49 , 84.27 , 84.49      , 3 , 2
25/07/22 , 84.42 , 84.36 , 86.00 , 84.17 , 85.63      , 210 , 8
22/07/22 , 83.15 , 83.50 , 83.96 , 82.97 , 83.20      , 2494 , 15
21/07/22 , 83.20 , 83.11 , 83.20 , 82.15 , 82.39      , 1335 , 10
20/07/22 , 82.77 , 82.33 , 82.77 , 82.09 , 82.50      , 414 , 16
19/07/22 , 82.50 , 82.19 , 82.50 , 82.13 , 82.29      , 1007 , 5
18/07/22 , 81.78 , 82.05 , 82.71 , 81.53 , 81.53      , 2172 , 24
15/07/22 , 81.50 , 81.25 , 81.50 , 80.47 , 80.87      , 775 , 12
14/07/22 , 80.87 , 80.83 , 81.43 , 80.79 , 81.43      , 2256 , 12
13/07/22 , 82.42 , 82.53 , 84.50 , 82.42 , 82.86      , 4392 , 201
12/07/22 , 82.86 , 82.65 , 83.33 , 81.51 , 82.75      , 4131 , 53
11/07/22 , 82.75 , 82.99 , 84.52 , 82.70 , 84.52      , 3300 , 28
08/07/22 , 84.77 , 84.57 , 85.67 , 84.40 , 85.67      , 3499 , 21
07/07/22 , 85.31 , 85.02 , 86.00 , 83.32 , 83.32      , 2882 , 60
06/07/22 , 83.32 , 83.27 , 83.57 , 82.48 , 82.73      , 3005 , 15
05/07/22 , 82.90 , 82.01 , 83.18 , 81.70 , 83.18      , 1194 , 36
04/07/22 , 83.20 , 83.31 , 84.07 , 82.63 , 82.63      , 658 , 35
01/07/22 , 82.63 , 82.92 , 83.99 , 82.24 , 82.24      , 927 , 78
30/06/22 , 83.33 , 83.50 , 83.68 , 82.25 , 83.25      , 233 , 15
29/06/22 , 83.68 , 84.63 , 85.00 , 83.68 , 85.00      , 831 , 16
28/06/22 , 85.00 , 85.56 , 86.27 , 84.27 , 84.27      , 1522 , 27
27/06/22 , 85.17 , 84.82 , 85.35 , 83.58 , 84.10      , 2420 , 30
24/06/22 , 83.25 , 82.90 , 83.65 , 82.64 , 82.64      , 1067 , 18
23/06/22 , 82.64 , 83.77 , 84.05 , 82.55 , 84.05      , 866 , 43
22/06/22 , 84.05 , 84.13 , 84.54 , 82.95 , 84.00      , 1252 , 25
21/06/22 , 84.14 , 84.83 , 86.45 , 84.14 , 85.00      , 209 , 19
20/06/22 , 84.31 , 83.60 , 84.85 , 83.17 , 84.34      , 1233 , 28
17/06/22 , 84.34 , 84.46 , 87.42 , 83.36 , 87.42      , 1483 , 37
15/06/22 , 87.43 , 86.89 , 87.52 , 85.21 , 87.22      , 999 , 24
14/06/22 , 86.16 , 86.61 , 87.81 , 86.16 , 86.50      , 818 , 17
13/06/22 , 86.50 , 86.32 , 89.01 , 86.00 , 89.01      , 1363 , 38
10/06/22 , 89.00 , 89.29 , 89.62 , 88.50 , 89.62      , 6740 , 39
09/06/22 , 90.74 , 90.96 , 91.50 , 90.63 , 91.50      , 390 , 61
08/06/22 , 91.50 , 91.79 , 93.26 , 91.50 , 93.26      , 162 , 16
07/06/22 , 93.27 , 92.84 , 93.27 , 92.50 , 92.78      , 547 , 24
06/06/22 , 92.80 , 93.43 , 94.45 , 92.80 , 94.45      , 3763 , 35
03/06/22 , 93.75 , 93.87 , 94.80 , 93.72 , 94.80      , 737 , 44
02/06/22 , 94.90 , 94.61 , 95.02 , 93.92 , 95.00      , 354 , 38
01/06/22 , 94.22 , 93.54 , 94.22 , 93.40 , 93.68      , 585 , 15
31/05/22 , 93.40 , 93.84 , 94.23 , 93.32 , 93.67      , 549 , 56
30/05/22 , 93.69 , 93.96 , 94.45 , 93.42 , 94.14      , 610 , 19
27/05/22 , 94.14 , 94.13 , 94.27 , 94.06 , 94.10      , 161 , 8
26/05/22 , 94.12 , 93.90 , 94.26 , 93.00 , 93.36      , 128 , 9
25/05/22 , 93.36 , 92.91 , 93.57 , 92.69 , 93.00      , 623 , 58
24/05/22 , 93.00 , 92.22 , 93.05 , 91.39 , 91.96      , 617 , 60
23/05/22 , 93.05 , 92.69 , 93.10 , 90.76 , 90.99      , 472 , 31
20/05/22 , 91.00 , 90.71 , 91.50 , 90.16 , 90.16      , 1590 , 25
19/05/22 , 90.16 , 89.93 , 90.20 , 89.10 , 89.10      , 685 , 17
18/05/22 , 89.30 , 89.89 , 90.51 , 89.21 , 90.51      , 966 , 16
17/05/22 , 91.55 , 91.83 , 92.71 , 91.23 , 91.90      , 8507 , 39
16/05/22 , 90.80 , 90.85 , 91.44 , 90.75 , 90.75      , 8436 , 12
13/05/22 , 89.80 , 89.95 , 90.88 , 89.80 , 89.93      , 1532 , 51
12/05/22 , 89.20 , 88.47 , 89.20 , 87.59 , 89.20      , 542 , 65
11/05/22 , 88.10 , 88.07 , 88.74 , 86.64 , 86.64      , 5401 , 49
10/05/22 , 86.64 , 86.95 , 87.25 , 86.16 , 86.75      , 3079 , 26
09/05/22 , 86.75 , 86.84 , 87.83 , 86.70 , 87.82      , 3052 , 39
06/05/22 , 88.46 , 88.40 , 89.04 , 87.70 , 89.01      , 5966 , 71
05/05/22 , 88.55 , 88.63 , 91.00 , 87.92 , 91.00      , 3529 , 38
04/05/22 , 91.00 , 89.46 , 91.00 , 88.39 , 88.43      , 2877 , 78
03/05/22 , 89.50 , 89.76 , 90.22 , 89.50 , 89.50      , 97 , 15
02/05/22 , 89.50 , 89.98 , 91.65 , 88.80 , 91.02      , 1974 , 46
29/04/22 , 91.00 , 92.12 , 94.17 , 91.00 , 93.65      , 447 , 20
28/04/22 , 92.58 , 92.07 , 92.95 , 91.00 , 91.80      , 1452 , 15
27/04/22 , 91.80 , 92.00 , 92.56 , 90.91 , 90.91      , 1854 , 37
26/04/22 , 90.90 , 92.00 , 92.74 , 90.90 , 92.74      , 4947 , 21
25/04/22 , 92.75 , 92.64 , 93.13 , 91.50 , 92.94      , 4824 , 21
22/04/22 , 92.95 , 93.28 , 95.40 , 92.94 , 95.40      , 11896 , 97
20/04/22 , 95.95 , 95.93 , 97.20 , 95.60 , 97.20      , 3257 , 30
19/04/22 , 96.60 , 96.56 , 97.23 , 96.13 , 97.23      , 765 , 18
18/04/22 , 97.23 , 97.32 , 98.08 , 97.15 , 97.43      , 420 , 29
14/04/22 , 97.43 , 97.78 , 98.51 , 97.43 , 98.51      , 172 , 21
13/04/22 , 98.51 , 98.23 , 98.51 , 98.04 , 98.11      , 127 , 9
12/04/22 , 98.11 , 99.15 , 99.64 , 97.93 , 98.36      , 1683 , 26
11/04/22 , 98.35 , 98.38 , 99.12 , 98.21 , 99.00      , 1621 , 20
08/04/22 , 99.82 , 99.08 , 100.34 , 99.04 , 100.34      , 2121 , 18
07/04/22 , 100.00 , 99.90 , 100.38 , 99.20 , 99.40      , 2458 , 21
06/04/22 , 99.40 , 99.44 , 100.40 , 98.79 , 100.40      , 10456 , 27
05/04/22 , 99.85 , 99.89 , 102.34 , 99.85 , 102.01      , 6123 , 31
04/04/22 , 102.01 , 101.81 , 102.66 , 101.70 , 102.66      , 4085 , 30
01/04/22 , 102.11 , 102.03 , 102.40 , 101.11 , 101.11      , 3620 , 30
31/03/22 , 101.10 , 101.27 , 103.00 , 100.97 , 102.20      , 1446 , 23
30/03/22 , 100.92 , 101.05 , 101.19 , 100.91 , 101.10      , 269 , 16
29/03/22 , 101.10 , 100.79 , 101.29 , 100.21 , 100.21      , 11839 , 44
28/03/22 , 99.80 , 99.60 , 100.40 , 99.40 , 100.40      , 2419 , 39
25/03/22 , 100.16 , 100.29 , 100.69 , 99.93 , 100.07      , 252 , 19
24/03/22 , 100.07 , 99.69 , 100.50 , 99.00 , 99.50      , 3960 , 39
23/03/22 , 98.80 , 98.91 , 99.68 , 98.27 , 98.71      , 5638 , 28
22/03/22 , 98.71 , 98.63 , 98.89 , 97.94 , 97.94      , 382 , 24
21/03/22 , 97.93 , 97.81 , 98.03 , 96.95 , 96.95      , 2887 , 30
18/03/22 , 97.25 , 97.03 , 97.25 , 96.00 , 96.00      , 1943 , 10
17/03/22 , 95.25 , 94.20 , 95.31 , 93.80 , 93.80      , 515 , 22
16/03/22 , 92.38 , 92.90 , 94.19 , 92.13 , 94.19      , 4574 , 26
15/03/22 , 92.10 , 91.89 , 92.72 , 91.10 , 92.72      , 120 , 21
14/03/22 , 92.73 , 93.16 , 95.20 , 92.73 , 95.20      , 518 , 32
11/03/22 , 95.85 , 96.64 , 98.39 , 95.82 , 98.39      , 513 , 16
10/03/22 , 95.82 , 95.12 , 95.83 , 94.95 , 95.83      , 70 , 13
09/03/22 , 95.83 , 95.41 , 95.83 , 95.17 , 95.70      , 1134 , 18
08/03/22 , 94.55 , 94.60 , 95.00 , 94.03 , 94.50      , 2198 , 28
07/03/22 , 94.30 , 94.75 , 97.50 , 94.30 , 96.31      , 4593 , 271
04/03/22 , 96.32 , 96.16 , 97.24 , 96.07 , 97.24      , 12261 , 12
03/03/22 , 97.23 , 97.50 , 97.90 , 97.23 , 97.50      , 11981 , 33
02/03/22 , 97.50 , 97.46 , 97.50 , 95.00 , 95.00      , 13017 , 46
25/02/22 , 95.00 , 93.85 , 95.00 , 93.15 , 93.75      , 994 , 28
24/02/22 , 93.75 , 92.36 , 93.75 , 91.50 , 91.51      , 694 , 40
23/02/22 , 93.80 , 94.99 , 95.39 , 93.80 , 95.15      , 738 , 16
22/02/22 , 95.15 , 94.85 , 95.61 , 94.20 , 94.23      , 724 , 29
21/02/22 , 94.22 , 95.01 , 95.34 , 94.22 , 94.53      , 1167 , 28
18/02/22 , 94.65 , 95.21 , 95.74 , 94.65 , 95.36      , 451 , 23
17/02/22 , 95.36 , 96.44 , 97.04 , 95.36 , 97.00      , 102 , 19
16/02/22 , 96.97 , 96.87 , 97.07 , 96.59 , 97.00      , 669 , 28
15/02/22 , 96.36 , 96.13 , 96.54 , 95.61 , 95.61      , 885 , 17
14/02/22 , 95.60 , 95.70 , 96.11 , 95.43 , 95.45      , 3232 , 33
11/02/22 , 95.45 , 96.08 , 96.71 , 95.45 , 96.05      , 5396 , 28
10/02/22 , 95.35 , 95.05 , 95.82 , 94.67 , 94.95      , 6544 , 31
09/02/22 , 94.95 , 94.77 , 95.19 , 94.16 , 94.21      , 4892 , 23
08/02/22 , 94.70 , 94.48 , 94.70 , 93.34 , 94.47      , 2086 , 19
07/02/22 , 94.48 , 94.26 , 94.91 , 93.78 , 94.18      , 1966 , 43
04/02/22 , 94.19 , 93.76 , 94.65 , 92.78 , 92.78      , 2473 , 32
03/02/22 , 93.70 , 93.83 , 94.88 , 93.59 , 94.88      , 2312 , 23
02/02/22 , 94.25 , 94.38 , 95.30 , 93.77 , 95.30      , 4457 , 34
01/02/22 , 95.30 , 94.82 , 95.30 , 92.22 , 93.72      , 8151 , 52
31/01/22 , 93.72 , 93.64 , 94.17 , 93.50 , 93.66      , 6991 , 51
28/01/22 , 93.65 , 94.03 , 96.00 , 92.60 , 95.15      , 6286 , 47
27/01/22 , 94.33 , 94.31 , 94.93 , 93.55 , 93.62      , 8171 , 44
26/01/22 , 93.20 , 93.50 , 94.50 , 93.00 , 93.00      , 4362 , 45
25/01/22 , 92.54 , 90.72 , 92.54 , 89.77 , 90.58      , 680 , 37
24/01/22 , 90.58 , 90.20 , 90.81 , 89.81 , 90.81      , 480 , 28
21/01/22 , 91.55 , 91.54 , 92.39 , 91.23 , 91.88      , 5474 , 1018
20/01/22 , 91.88 , 91.69 , 92.44 , 91.10 , 91.10      , 801 , 22
19/01/22 , 91.03 , 91.08 , 91.32 , 89.89 , 89.89      , 1023 , 28
18/01/22 , 89.57 , 89.36 , 90.00 , 88.99 , 88.99      , 821 , 32
17/01/22 , 89.20 , 89.47 , 89.90 , 89.20 , 89.61      , 1570 , 23
14/01/22 , 90.00 , 88.77 , 90.00 , 88.57 , 88.70      , 4517 , 67
13/01/22 , 88.70 , 88.74 , 89.31 , 88.15 , 89.00      , 3973 , 27
12/01/22 , 89.00 , 88.68 , 89.00 , 87.60 , 87.60      , 183 , 22
11/01/22 , 87.60 , 86.86 , 87.60 , 86.00 , 86.00      , 1975 , 430
10/01/22 , 86.00 , 85.85 , 86.26 , 85.34 , 86.26      , 1316 , 36
07/01/22 , 86.25 , 85.72 , 86.27 , 85.00 , 85.20      , 6344 , 52
06/01/22 , 85.20 , 85.41 , 85.96 , 85.20 , 85.41      , 907 , 15
05/01/22 , 85.06 , 85.40 , 87.49 , 84.80 , 87.49      , 2702 , 191
04/01/22 , 86.70 , 87.04 , 87.56 , 86.70 , 87.36      , 945 , 28
03/01/22 , 87.36 , 87.83 , 89.00 , 86.47 , 88.23      , 581 , 49
30/12/21 , 88.23 , 88.01 , 88.28 , 87.77 , 88.20      , 39 , 16
29/12/21 , 87.42 , 87.62 , 87.90 , 87.40 , 87.81      , 491 , 17
28/12/21 , 87.96 , 87.75 , 88.40 , 87.61 , 88.25      , 248 , 12
27/12/21 , 88.59 , 88.46 , 88.74 , 87.25 , 88.58      , 499 , 29
23/12/21 , 88.12 , 88.16 , 88.60 , 87.90 , 88.60      , 2243 , 15
22/12/21 , 88.60 , 88.32 , 89.43 , 87.65 , 89.43      , 4130 , 33
21/12/21 , 88.45 , 88.74 , 90.99 , 88.34 , 90.65      , 2707 , 99
20/12/21 , 87.95 , 88.00 , 89.49 , 87.69 , 89.49      , 858 , 27
17/12/21 , 90.00 , 89.87 , 91.90 , 89.75 , 91.00      , 2407 , 37
16/12/21 , 91.00 , 90.90 , 91.33 , 90.33 , 90.33      , 3177 , 27
15/12/21 , 89.75 , 89.13 , 90.13 , 88.77 , 90.00      , 3159 , 35
14/12/21 , 89.29 , 90.24 , 91.41 , 89.29 , 90.09      , 39956 , 78
13/12/21 , 89.81 , 90.64 , 91.67 , 89.81 , 89.87      , 6870 , 41
10/12/21 , 89.87 , 89.94 , 91.75 , 89.27 , 89.27      , 6527 , 49
09/12/21 , 89.25 , 89.26 , 90.24 , 88.99 , 90.24      , 7029 , 20
08/12/21 , 90.60 , 90.49 , 91.95 , 89.74 , 91.00      , 6313 , 32
07/12/21 , 90.30 , 90.42 , 92.00 , 89.96 , 90.10      , 3468 , 35
06/12/21 , 89.95 , 89.78 , 89.95 , 87.82 , 87.82      , 1376 , 33
03/12/21 , 87.26 , 88.38 , 89.39 , 87.26 , 87.80      , 1608 , 36
02/12/21 , 87.80 , 86.84 , 87.80 , 85.00 , 85.00      , 2179 , 42
01/12/21 , 84.70 , 86.92 , 87.98 , 84.56 , 85.74      , 3816 , 35
30/11/21 , 85.55 , 84.30 , 86.18 , 83.89 , 85.60      , 18811 , 240
29/11/21 , 86.48 , 86.35 , 87.08 , 85.68 , 86.22      , 1418 , 35
26/11/21 , 85.65 , 85.56 , 88.00 , 85.00 , 88.00      , 3541 , 291
25/11/21 , 88.60 , 88.58 , 89.07 , 87.60 , 87.60      , 2123 , 70
24/11/21 , 87.60 , 86.68 , 87.60 , 86.16 , 86.60      , 6342 , 36
23/11/21 , 86.60 , 86.45 , 87.19 , 85.29 , 86.68      , 6556 , 154
22/11/21 , 85.60 , 86.53 , 87.31 , 85.60 , 85.87      , 7343 , 46
19/11/21 , 85.60 , 85.87 , 86.57 , 85.60 , 86.05      , 10701 , 33
18/11/21 , 85.50 , 85.21 , 86.06 , 85.01 , 86.06      , 4530 , 41
17/11/21 , 86.04 , 86.41 , 88.28 , 85.60 , 88.27      , 6686 , 48
16/11/21 , 87.27 , 87.13 , 88.95 , 86.90 , 88.95      , 8189 , 60
12/11/21 , 88.95 , 88.93 , 90.34 , 88.64 , 89.70      , 6714 , 31
11/11/21 , 89.97 , 90.38 , 91.45 , 89.79 , 89.99      , 1730 , 45
10/11/21 , 88.10 , 88.95 , 90.60 , 87.70 , 89.30      , 2046 , 252
09/11/21 , 87.70 , 88.33 , 88.83 , 87.40 , 87.40      , 2372 , 31
08/11/21 , 87.40 , 87.47 , 88.30 , 87.00 , 87.20      , 2977 , 50
05/11/21 , 87.21 , 87.27 , 88.49 , 86.00 , 86.00      , 1540 , 69
04/11/21 , 86.00 , 86.95 , 88.48 , 86.00 , 87.20      , 5585 , 65
03/11/21 , 88.50 , 88.24 , 89.29 , 87.56 , 88.20      , 5547 , 43
01/11/21 , 88.20 , 88.03 , 88.75 , 87.80 , 87.80      , 2636 , 19
29/10/21 , 86.56 , 87.59 , 89.36 , 86.56 , 88.40      , 5086 , 39
28/10/21 , 88.40 , 88.97 , 89.82 , 88.40 , 89.04      , 13111 , 257
27/10/21 , 89.05 , 89.83 , 92.20 , 89.05 , 92.20      , 17196 , 22
26/10/21 , 89.17 , 89.53 , 92.00 , 89.17 , 92.00      , 15035 , 74
25/10/21 , 91.00 , 91.01 , 91.86 , 89.55 , 89.55      , 7577 , 286
22/10/21 , 89.65 , 88.77 , 92.00 , 86.38 , 92.00      , 7227 , 87
21/10/21 , 89.95 , 90.73 , 93.40 , 89.20 , 93.40      , 5226 , 120
20/10/21 , 93.10 , 93.11 , 95.00 , 92.30 , 93.60      , 1373 , 83
19/10/21 , 93.20 , 93.54 , 96.19 , 92.39 , 96.19      , 4327 , 54
18/10/21 , 96.20 , 95.95 , 96.34 , 94.87 , 96.34      , 2048 , 138
15/10/21 , 96.34 , 96.11 , 96.59 , 94.05 , 94.05      , 1726 , 295
14/10/21 , 94.97 , 95.02 , 95.33 , 94.62 , 95.30      , 1226 , 20
13/10/21 , 95.28 , 95.29 , 95.65 , 94.00 , 94.01      , 1310 , 36
11/10/21 , 94.00 , 94.56 , 95.81 , 94.00 , 94.80      , 4699 , 35
08/10/21 , 94.80 , 95.32 , 95.81 , 92.71 , 92.71      , 26730 , 541
07/10/21 , 92.70 , 93.09 , 94.90 , 91.50 , 92.67      , 4401 , 25
06/10/21 , 92.65 , 92.40 , 93.45 , 90.92 , 93.45      , 3397 , 42
05/10/21 , 92.84 , 92.33 , 93.59 , 92.22 , 92.22      , 17502 , 48
04/10/21 , 91.48 , 92.39 , 94.84 , 90.50 , 94.84      , 24062 , 132
01/10/21 , 94.84 , 94.52 , 94.84 , 93.28 , 93.28      , 7250 , 224
30/09/21 , 93.28 , 93.30 , 94.15 , 93.22 , 93.59      , 2014 , 18
29/09/21 , 93.25 , 93.54 , 94.00 , 92.65 , 94.00      , 440 , 25
28/09/21 , 92.45 , 93.86 , 96.90 , 92.35 , 96.90      , 10538 , 167
27/09/21 , 95.55 , 95.92 , 97.49 , 94.25 , 95.06      , 22259 , 121
24/09/21 , 95.06 , 94.95 , 95.83 , 94.53 , 95.83      , 962 , 125
23/09/21 , 95.83 , 95.51 , 95.83 , 94.55 , 94.55      , 379 , 29
22/09/21 , 94.47 , 94.54 , 95.99 , 94.01 , 94.64      , 5542 , 221
21/09/21 , 92.73 , 92.58 , 92.89 , 91.45 , 91.63      , 6162 , 76
20/09/21 , 91.56 , 91.15 , 93.25 , 90.00 , 93.25      , 6856 , 67
17/09/21 , 93.79 , 93.71 , 95.43 , 93.40 , 95.43      , 652 , 43
16/09/21 , 95.44 , 95.83 , 97.87 , 95.44 , 97.00      , 2732 , 35
15/09/21 , 97.00 , 96.91 , 97.79 , 96.55 , 97.79      , 3283 , 34
14/09/21 , 97.79 , 98.09 , 98.56 , 97.44 , 97.44      , 1895 , 24
13/09/21 , 98.15 , 98.11 , 98.45 , 97.28 , 97.81      , 2265 , 29
10/09/21 , 96.71 , 97.67 , 97.81 , 96.24 , 96.24      , 10607 , 27
09/09/21 , 97.35 , 96.82 , 97.49 , 94.81 , 97.49      , 12277 , 52
08/09/21 , 95.45 , 96.68 , 100.45 , 95.45 , 100.45      , 7978 , 86
06/09/21 , 99.45 , 99.25 , 100.80 , 98.15 , 100.80      , 1375 , 21
03/09/21 , 98.35 , 98.11 , 98.82 , 97.70 , 98.26      , 768 , 21
02/09/21 , 98.26 , 99.10 , 100.66 , 98.20 , 100.66      , 2476 , 50
01/09/21 , 100.66 , 100.14 , 101.84 , 99.00 , 101.84      , 2322 , 42
31/08/21 , 100.16 , 100.55 , 101.20 , 99.38 , 101.20      , 6703 , 27
30/08/21 , 101.20 , 101.17 , 102.70 , 100.60 , 102.70      , 11409 , 34
27/08/21 , 101.90 , 101.56 , 101.90 , 100.40 , 100.83      , 8474 , 1654
26/08/21 , 99.54 , 100.02 , 101.89 , 99.54 , 101.89      , 2762 , 36
25/08/21 , 101.26 , 101.41 , 101.50 , 100.60 , 101.39      , 6773 , 25
24/08/21 , 101.39 , 101.06 , 101.39 , 98.92 , 99.70      , 1053 , 19
23/08/21 , 99.15 , 98.96 , 99.70 , 98.10 , 99.70      , 804 , 23
20/08/21 , 99.70 , 98.70 , 99.70 , 97.91 , 99.04      , 2186 , 39
19/08/21 , 98.88 , 98.47 , 98.88 , 97.20 , 97.40      , 822 , 21
18/08/21 , 99.05 , 99.46 , 100.99 , 98.78 , 100.99      , 10519 , 71
17/08/21 , 100.00 , 99.92 , 101.90 , 99.10 , 101.90      , 1039 , 33
16/08/21 , 101.20 , 101.92 , 102.57 , 100.82 , 102.57      , 10973 , 70
13/08/21 , 102.91 , 102.57 , 103.63 , 101.96 , 103.63      , 517 , 26
12/08/21 , 102.80 , 103.00 , 103.67 , 102.50 , 103.67      , 359 , 25
11/08/21 , 103.82 , 103.45 , 104.66 , 102.86 , 104.66      , 313 , 30
10/08/21 , 104.07 , 104.36 , 104.91 , 103.51 , 104.84      , 3144 , 143
09/08/21 , 104.55 , 104.32 , 104.72 , 102.55 , 103.86      , 1056 , 30
06/08/21 , 104.51 , 104.01 , 104.51 , 103.41 , 103.99      , 747 , 18
05/08/21 , 103.45 , 104.01 , 104.73 , 102.90 , 104.08      , 840 , 21
04/08/21 , 104.08 , 103.99 , 104.63 , 103.25 , 103.77      , 583 , 27
03/08/21 , 105.38 , 103.92 , 105.38 , 102.71 , 104.30      , 2081 , 634
02/08/21 , 104.14 , 105.02 , 105.64 , 104.00 , 104.00      , 812 , 38
30/07/21 , 103.54 , 104.12 , 106.96 , 103.54 , 106.96      , 520 , 37
29/07/21 , 107.20 , 107.19 , 108.00 , 106.53 , 108.00      , 860 , 25
28/07/21 , 107.73 , 106.87 , 107.73 , 106.45 , 107.26      , 2310 , 16
27/07/21 , 106.45 , 106.35 , 107.10 , 105.41 , 107.10      , 4939 , 20
26/07/21 , 107.10 , 107.11 , 107.45 , 105.02 , 106.18      , 3408 , 23
23/07/21 , 106.20 , 106.58 , 108.50 , 106.00 , 107.25      , 3929 , 76
22/07/21 , 107.00 , 106.99 , 108.50 , 106.55 , 108.50      , 4452 , 19
21/07/21 , 107.35 , 107.18 , 108.55 , 106.84 , 107.43      , 2983 , 23
20/07/21 , 106.95 , 106.02 , 106.95 , 105.17 , 106.40      , 777 , 38
19/07/21 , 106.20 , 105.40 , 107.50 , 104.95 , 107.50      , 613 , 50
16/07/21 , 107.50 , 108.10 , 109.00 , 107.10 , 109.00      , 1518 , 32
15/07/21 , 108.61 , 109.19 , 109.64 , 108.01 , 109.50      , 652 , 23
14/07/21 , 109.50 , 109.25 , 109.87 , 108.72 , 109.30      , 1612 , 32
13/07/21 , 109.30 , 108.39 , 109.30 , 107.74 , 108.85      , 4059 , 24
12/07/21 , 108.85 , 108.78 , 108.85 , 106.00 , 106.00      , 3253 , 25
08/07/21 , 107.00 , 106.37 , 108.00 , 105.72 , 108.00      , 374 , 24
07/07/21 , 108.00 , 107.78 , 108.00 , 106.71 , 107.00      , 2505 , 21
06/07/21 , 107.00 , 106.77 , 109.45 , 106.32 , 109.45      , 938 , 31
05/07/21 , 108.00 , 107.47 , 108.74 , 107.40 , 108.70      , 1171 , 14
02/07/21 , 108.70 , 107.62 , 108.70 , 106.70 , 106.70      , 592 , 19
01/07/21 , 106.70 , 106.43 , 108.99 , 105.99 , 108.99      , 1602 , 43
30/06/21 , 108.10 , 107.72 , 108.10 , 107.28 , 107.76      , 210 , 15
29/06/21 , 108.16 , 107.66 , 108.17 , 106.95 , 108.00      , 1801 , 19
28/06/21 , 108.17 , 107.63 , 108.27 , 106.87 , 108.25      , 3467 , 26
25/06/21 , 108.25 , 109.10 , 109.36 , 107.15 , 108.76      , 24833 , 45
24/06/21 , 108.80 , 108.80 , 109.28 , 108.78 , 109.17      , 9330 , 16
23/06/21 , 109.00 , 109.43 , 110.00 , 108.48 , 109.04      , 1216 , 21
22/06/21 , 109.04 , 108.84 , 109.04 , 107.88 , 108.25      , 1142 , 15
21/06/21 , 108.50 , 107.98 , 109.95 , 106.00 , 107.51      , 1559 , 21
18/06/21 , 107.51 , 107.65 , 108.13 , 106.98 , 107.90      , 3319 , 21
17/06/21 , 107.90 , 107.68 , 108.89 , 107.12 , 108.10      , 2568 , 23
16/06/21 , 108.10 , 108.76 , 109.00 , 108.10 , 108.83      , 1192 , 16
15/06/21 , 109.46 , 109.21 , 110.15 , 108.85 , 110.15      , 4989 , 37
14/06/21 , 110.15 , 110.10 , 110.35 , 108.55 , 108.55      , 2849 , 32
11/06/21 , 108.70 , 108.73 , 110.00 , 108.51 , 108.51      , 1106 , 15
10/06/21 , 109.90 , 109.70 , 109.96 , 109.11 , 109.80      , 1250 , 34
09/06/21 , 109.74 , 109.63 , 110.00 , 109.09 , 109.99      , 159 , 23
08/06/21 , 109.40 , 109.59 , 110.37 , 108.67 , 110.37      , 2102 , 107
07/06/21 , 110.41 , 109.59 , 110.41 , 109.24 , 110.00      , 1031 , 32
04/06/21 , 109.65 , 109.29 , 109.78 , 107.30 , 109.78      , 610 , 29
02/06/21 , 109.37 , 109.17 , 109.85 , 108.39 , 109.85      , 873 , 34
01/06/21 , 108.73 , 108.26 , 108.73 , 107.50 , 107.50      , 2882 , 45
31/05/21 , 107.05 , 106.57 , 107.05 , 104.00 , 106.00      , 1199 , 32
28/05/21 , 106.26 , 105.66 , 106.31 , 104.76 , 104.76      , 1033 , 24
27/05/21 , 105.54 , 104.92 , 105.61 , 104.62 , 105.00      , 1252 , 24
26/05/21 , 105.00 , 104.77 , 105.00 , 103.26 , 103.26      , 2655 , 23
25/05/21 , 104.29 , 105.19 , 105.38 , 103.56 , 105.18      , 4104 , 26
24/05/21 , 105.18 , 104.98 , 105.18 , 103.67 , 103.97      , 3811 , 28
21/05/21 , 104.00 , 103.24 , 104.25 , 102.79 , 104.25      , 3318 , 32
20/05/21 , 104.25 , 104.01 , 104.25 , 103.34 , 103.99      , 2421 , 28
19/05/21 , 104.30 , 103.56 , 104.90 , 103.00 , 103.67      , 1548 , 30
18/05/21 , 104.95 , 104.56 , 104.95 , 104.02 , 104.80      , 1079 , 23
17/05/21 , 104.16 , 103.36 , 104.32 , 101.65 , 101.65      , 2327 , 71
14/05/21 , 103.65 , 103.06 , 103.65 , 102.50 , 103.65      , 2218 , 35
13/05/21 , 102.65 , 102.61 , 103.03 , 101.89 , 102.43      , 2473 , 27
12/05/21 , 101.40 , 102.06 , 103.77 , 101.40 , 103.74      , 2089 , 30
11/05/21 , 104.80 , 103.38 , 104.80 , 102.97 , 103.70      , 9355 , 31
10/05/21 , 104.00 , 104.53 , 105.90 , 103.72 , 104.00      , 1957 , 41
07/05/21 , 103.26 , 103.23 , 103.83 , 102.88 , 103.00      , 3450 , 20
06/05/21 , 102.76 , 102.51 , 102.76 , 101.68 , 101.96      , 3970 , 17
05/05/21 , 102.02 , 101.79 , 102.02 , 101.00 , 101.00      , 382 , 13
04/05/21 , 100.70 , 100.70 , 101.53 , 100.33 , 101.53      , 851 , 20
03/05/21 , 101.53 , 101.20 , 103.35 , 100.74 , 101.20      , 2031 , 44
30/04/21 , 101.70 , 101.77 , 102.85 , 100.05 , 102.85      , 2988 , 32
29/04/21 , 102.65 , 102.48 , 102.99 , 101.85 , 102.99      , 1739 , 17
28/04/21 , 103.40 , 102.79 , 103.40 , 101.61 , 102.90      , 2467 , 37
27/04/21 , 101.80 , 102.19 , 102.70 , 101.01 , 101.01      , 2205 , 23
26/04/21 , 102.73 , 102.43 , 102.73 , 102.00 , 102.49      , 8331 , 30
23/04/21 , 102.49 , 101.94 , 102.49 , 100.99 , 100.99      , 2413 , 30
22/04/21 , 100.99 , 101.63 , 102.56 , 100.96 , 102.20      , 912 , 27
20/04/21 , 102.20 , 101.87 , 102.70 , 101.52 , 101.52      , 571 , 14
19/04/21 , 102.79 , 102.83 , 103.20 , 101.98 , 103.02      , 1396 , 28
16/04/21 , 103.02 , 102.47 , 103.02 , 101.38 , 101.38      , 2246 , 23
15/04/21 , 102.40 , 102.36 , 102.60 , 101.81 , 102.50      , 1480 , 23
14/04/21 , 102.20 , 101.71 , 102.23 , 101.09 , 101.09      , 992 , 30
13/04/21 , 101.05 , 100.55 , 101.05 , 99.95 , 99.95      , 1167 , 24
12/04/21 , 99.98 , 100.14 , 100.34 , 99.50 , 99.87      , 870 , 26
09/04/21 , 99.87 , 99.93 , 100.50 , 99.54 , 100.50      , 1159 , 31
08/04/21 , 100.67 , 99.73 , 100.67 , 99.04 , 99.26      , 2725 , 28
07/04/21 , 99.26 , 99.76 , 100.20 , 99.16 , 99.82      , 4575 , 35
06/04/21 , 99.82 , 99.74 , 100.04 , 99.33 , 99.70      , 5506 , 28
05/04/21 , 99.85 , 98.90 , 99.85 , 97.83 , 98.81      , 2360 , 45
01/04/21 , 97.26 , 98.19 , 98.75 , 97.19 , 98.75      , 4708 , 31
31/03/21 , 98.75 , 98.59 , 98.75 , 97.73 , 98.74      , 4334 , 31
30/03/21 , 98.75 , 97.95 , 98.75 , 96.59 , 97.60      , 871 , 19
29/03/21 , 97.60 , 96.88 , 97.60 , 96.30 , 96.30      , 2052 , 24
26/03/21 , 96.30 , 96.24 , 97.00 , 95.46 , 96.71      , 2448 , 18
25/03/21 , 97.00 , 94.57 , 97.00 , 93.80 , 93.80      , 3570 , 22
24/03/21 , 96.00 , 96.32 , 96.41 , 94.72 , 95.50      , 545 , 16
23/03/21 , 95.50 , 96.02 , 97.05 , 95.50 , 97.00      , 1048 , 20
22/03/21 , 97.00 , 96.15 , 99.00 , 95.94 , 99.00      , 7399 , 35
19/03/21 , 98.00 , 97.40 , 98.00 , 96.65 , 97.00      , 499 , 21
18/03/21 , 97.00 , 97.80 , 98.60 , 96.70 , 98.60      , 5769 , 21
17/03/21 , 98.60 , 98.12 , 98.60 , 93.81 , 96.50      , 4812 , 26
16/03/21 , 96.50 , 96.39 , 97.07 , 96.07 , 96.50      , 775 , 26
15/03/21 , 96.61 , 96.43 , 96.78 , 95.82 , 96.10      , 209 , 17
12/03/21 , 96.10 , 95.89 , 96.42 , 94.00 , 94.00      , 17120 , 37
11/03/21 , 97.60 , 96.80 , 97.60 , 95.77 , 95.77      , 7170 , 29
10/03/21 , 95.77 , 95.38 , 95.77 , 93.04 , 94.60      , 4413 , 22
09/03/21 , 94.60 , 94.25 , 95.00 , 91.55 , 93.55      , 7212 , 37
08/03/21 , 93.55 , 95.82 , 97.55 , 93.55 , 97.55      , 2262 , 46
05/03/21 , 97.60 , 96.56 , 97.60 , 95.35 , 95.35      , 502 , 20
04/03/21 , 94.64 , 95.39 , 97.45 , 94.14 , 97.45      , 1044 , 22
03/03/21 , 94.60 , 93.63 , 94.69 , 91.31 , 94.00      , 1159 , 28
02/03/21 , 94.50 , 92.63 , 94.96 , 91.24 , 92.08      , 6849 , 42
01/03/21 , 92.84 , 93.22 , 96.50 , 92.11 , 93.01      , 5461 , 70
26/02/21 , 92.85 , 93.56 , 95.46 , 92.57 , 94.00      , 1817 , 37
25/02/21 , 94.96 , 95.57 , 97.71 , 94.10 , 97.60      , 671 , 26
24/02/21 , 97.60 , 97.10 , 97.60 , 96.54 , 97.00      , 1127 , 31
23/02/21 , 97.10 , 96.04 , 97.10 , 95.00 , 96.00      , 2999 , 34
22/02/21 , 95.00 , 95.83 , 98.50 , 92.03 , 98.50      , 4871 , 85
19/02/21 , 99.64 , 99.63 , 100.05 , 99.27 , 100.05      , 2406 , 18
18/02/21 , 100.05 , 100.40 , 100.99 , 98.40 , 98.40      , 2216 , 35
17/02/21 , 100.30 , 100.00 , 100.72 , 98.40 , 100.00      , 1702 , 26
12/02/21 , 100.00 , 99.47 , 100.00 , 98.94 , 99.80      , 262 , 24
11/02/21 , 99.80 , 99.64 , 100.85 , 99.15 , 99.15      , 6977 , 45
10/02/21 , 99.57 , 99.25 , 99.78 , 99.10 , 99.78      , 1558 , 22
09/02/21 , 99.51 , 99.48 , 100.48 , 98.95 , 100.48      , 2321 , 38
08/02/21 , 100.50 , 100.27 , 100.93 , 99.71 , 100.91      , 529 , 29
05/02/21 , 100.51 , 100.80 , 100.91 , 99.69 , 100.31      , 1756 , 28
04/02/21 , 99.50 , 99.50 , 100.72 , 99.14 , 99.88      , 787 , 32
03/02/21 , 99.88 , 99.49 , 100.00 , 99.32 , 99.60      , 3108 , 29
02/02/21 , 98.75 , 98.80 , 99.85 , 98.13 , 99.85      , 2059 , 29
01/02/21 , 98.40 , 97.41 , 98.40 , 96.91 , 97.68      , 2329 , 33
29/01/21 , 96.44 , 96.58 , 99.15 , 96.00 , 99.15      , 3514 , 45
28/01/21 , 99.40 , 98.56 , 99.40 , 96.47 , 97.77      , 1234 , 37
27/01/21 , 97.10 , 97.04 , 98.02 , 95.98 , 97.57      , 2044 , 33
26/01/21 , 97.67 , 97.91 , 99.90 , 97.23 , 99.90      , 872 , 31
22/01/21 , 98.23 , 97.55 , 98.23 , 96.01 , 98.13      , 1342 , 36
21/01/21 , 99.15 , 99.21 , 100.78 , 98.60 , 100.00      , 1393 , 38
20/01/21 , 100.15 , 100.38 , 101.39 , 99.39 , 101.39      , 1894 , 37
19/01/21 , 100.90 , 100.72 , 103.85 , 100.00 , 103.85      , 1608 , 38
18/01/21 , 100.90 , 101.48 , 103.50 , 100.08 , 100.08      , 4741 , 39
15/01/21 , 100.05 , 100.47 , 103.95 , 100.05 , 103.41      , 4596 , 37
14/01/21 , 103.50 , 102.62 , 103.50 , 101.99 , 101.99      , 2998 , 21
13/01/21 , 101.99 , 103.14 , 103.33 , 101.32 , 103.33      , 15527 , 49
12/01/21 , 103.95 , 103.87 , 104.90 , 103.29 , 104.90      , 17223 , 23
11/01/21 , 103.10 , 103.35 , 104.70 , 102.62 , 104.70      , 4067 , 55
08/01/21 , 104.61 , 103.82 , 104.71 , 102.50 , 103.00      , 923 , 41
07/01/21 , 102.80 , 101.10 , 102.80 , 97.60 , 99.90      , 723 , 33
06/01/21 , 99.90 , 100.11 , 100.94 , 99.52 , 99.52      , 3266 , 43
05/01/21 , 99.50 , 99.20 , 99.89 , 97.06 , 98.40      , 5412 , 39
04/01/21 , 99.10 , 99.58 , 100.26 , 98.66 , 100.01      , 1510 , 49
30/12/20 , 99.35 , 99.38 , 100.00 , 99.13 , 100.00      , 1955 , 31
29/12/20 , 99.50 , 99.17 , 100.00 , 98.78 , 98.96      , 900 , 28
28/12/20 , 98.95 , 98.64 , 99.05 , 98.01 , 98.02      , 464 , 35
23/12/20 , 98.01 , 97.72 , 98.90 , 96.57 , 98.90      , 7497 , 36
22/12/20 , 96.47 , 96.95 , 98.08 , 96.01 , 96.01      , 8061 , 25
21/12/20 , 96.02 , 95.50 , 97.48 , 93.75 , 97.48     , 1688 , 40
18/12/20 , 97.83 , 98.22 , 98.53 , 97.53 , 98.22     , 896 , 32
17/12/20 , 98.23 , 97.82 , 98.38 , 97.08 , 97.08     , 5535 , 50
16/12/20 , 97.03 , 96.92 , 97.61 , 95.84 , 96.34     , 2686 , 37
15/12/20 , 96.34 , 96.00 , 96.34 , 94.89 , 94.89     , 2170 , 28
14/12/20 , 94.55 , 95.15 , 95.84 , 93.55 , 93.55     , 4323 , 40
11/12/20 , 95.52 , 94.98 , 95.52 , 94.42 , 95.48     , 400 , 27
10/12/20 , 95.48 , 94.16 , 95.48 , 93.56 , 94.02     , 1338 , 25
09/12/20 , 93.08 , 93.50 , 94.47 , 92.92 , 94.47     , 795 , 28
08/12/20 , 94.47 , 95.05 , 96.73 , 93.45 , 94.09     , 923 , 31
07/12/20 , 94.09 , 94.33 , 94.79 , 93.30 , 94.54     , 2039 , 43
04/12/20 , 94.45 , 94.08 , 94.55 , 93.30 , 93.30     , 2414 , 44
03/12/20 , 93.30 , 93.69 , 93.88 , 93.01 , 93.01     , 967 , 41
02/12/20 , 93.08 , 92.51 , 93.08 , 91.85 , 92.54     , 527 , 35
01/12/20 , 92.54 , 91.78 , 92.54 , 91.32 , 91.32     , 585 , 31
30/11/20 , 90.71 , 91.03 , 92.01 , 90.33 , 92.01     , 931 , 35
27/11/20 , 92.01 , 91.99 , 92.41 , 91.56 , 91.56     , 1089 , 26
26/11/20 , 91.56 , 90.97 , 91.56 , 90.56 , 90.56     , 451 , 14
25/11/20 , 91.06 , 91.11 , 91.56 , 89.67 , 91.25     , 1528 , 33
24/11/20 , 91.25 , 90.43 , 91.25 , 89.44 , 89.44     , 1798 , 39
23/11/20 , 88.62 , 88.64 , 89.01 , 88.00 , 88.00     , 561 , 24
20/11/20 , 87.99 , 88.21 , 88.46 , 87.99 , 88.46     , 417 , 16
19/11/20 , 88.77 , 88.31 , 88.77 , 87.59 , 87.59     , 2286 , 30
18/11/20 , 88.55 , 88.40 , 89.25 , 88.00 , 89.25     , 5278 , 42
17/11/20 , 89.25 , 88.87 , 89.46 , 87.93 , 88.56     , 746 , 36
16/11/20 , 88.57 , 87.66 , 88.57 , 86.68 , 86.68     , 927 , 27
13/11/20 , 86.90 , 86.21 , 86.90 , 84.79 , 84.79     , 537 , 7
12/11/20 , 84.79 , 86.26 , 87.13 , 84.79 , 86.74     , 4216 , 26
11/11/20 , 86.74 , 86.79 , 87.59 , 86.60 , 87.59     , 968 , 31
10/11/20 , 87.59 , 87.22 , 87.78 , 84.89 , 84.89     , 1100 , 37
09/11/20 , 86.38 , 86.26 , 87.88 , 85.00 , 85.00     , 1403 , 46
06/11/20 , 84.49 , 83.78 , 84.49 , 83.38 , 83.38     , 724 , 22
05/11/20 , 84.10 , 83.22 , 84.10 , 80.81 , 80.81     , 2185 , 40
04/11/20 , 82.06 , 81.73 , 82.06 , 79.12 , 79.82     , 2406 , 23
03/11/20 , 80.21 , 79.97 , 80.21 , 79.31 , 80.02     , 1818 , 17
30/10/20 , 78.12 , 78.66 , 80.52 , 78.12 , 80.52     , 1541 , 34
29/10/20 , 80.52 , 79.03 , 80.52 , 77.98 , 78.72     , 1272 , 29
28/10/20 , 79.27 , 79.93 , 82.60 , 79.27 , 82.60     , 1158 , 41
27/10/20 , 83.20 , 83.60 , 85.54 , 82.85 , 85.54     , 1569 , 32
26/10/20 , 84.39 , 83.84 , 84.73 , 83.07 , 84.37     , 1451 , 31
23/10/20 , 84.37 , 84.43 , 85.59 , 84.20 , 84.97     , 565 , 25
22/10/20 , 84.97 , 84.32 , 84.97 , 81.91 , 84.09     , 1003 , 36
21/10/20 , 84.09 , 84.05 , 84.20 , 83.43 , 83.84     , 1564 , 28
20/10/20 , 83.84 , 83.61 , 83.84 , 82.25 , 82.25     , 914 , 24
19/10/20 , 82.25 , 82.59 , 83.15 , 81.62 , 81.83     , 261 , 28
16/10/20 , 81.61 , 82.01 , 82.56 , 81.61 , 82.39     , 564 , 24
15/10/20 , 82.70 , 82.38 , 82.79 , 81.76 , 82.79     , 103 , 19
14/10/20 , 82.80 , 82.36 , 82.80 , 81.74 , 81.74     , 1322 , 28
13/10/20 , 81.74 , 81.76 , 83.04 , 79.75 , 83.04     , 3184 , 226
09/10/20 , 81.32 , 81.36 , 82.07 , 81.00 , 81.31     , 3371 , 101
08/10/20 , 81.54 , 80.77 , 81.54 , 79.66 , 79.66     , 356 , 38
07/10/20 , 79.66 , 79.69 , 80.04 , 79.09 , 79.62     , 579 , 34
06/10/20 , 79.71 , 80.18 , 81.04 , 79.30 , 80.73     , 3167 , 164
05/10/20 , 80.12 , 79.90 , 80.15 , 78.32 , 78.45     , 2158 , 21
02/10/20 , 78.44 , 78.65 , 79.78 , 77.50 , 77.53     , 713 , 51
01/10/20 , 79.23 , 78.41 , 80.90 , 78.03 , 80.90     , 522 , 49
30/09/20 , 78.91 , 79.01 , 79.24 , 78.04 , 78.04     , 283 , 31
29/09/20 , 78.04 , 78.45 , 79.12 , 77.91 , 78.40     , 1010 , 40
28/09/20 , 79.03 , 79.63 , 81.94 , 78.72 , 80.94     , 438 , 40
25/09/20 , 80.94 , 80.10 , 82.11 , 79.63 , 82.11     , 401 , 12
24/09/20 , 81.01 , 80.40 , 81.38 , 79.47 , 79.47     , 2481 , 18
23/09/20 , 79.47 , 80.24 , 80.83 , 79.47 , 80.59     , 1979 , 15
22/09/20 , 80.56 , 80.51 , 81.06 , 80.16 , 80.26     , 2602 , 21
21/09/20 , 80.14 , 79.80 , 80.75 , 79.62 , 79.62     , 4792 , 18
18/09/20 , 81.21 , 81.46 , 82.93 , 81.21 , 81.61     , 3918 , 21
17/09/20 , 83.35 , 82.50 , 83.35 , 82.11 , 82.11     , 1055 , 16
16/09/20 , 83.00 , 82.99 , 85.58 , 82.83 , 85.58     , 703 , 14
15/09/20 , 83.40 , 82.83 , 83.46 , 82.66 , 83.40     , 733 , 14
14/09/20 , 83.40 , 82.99 , 83.40 , 82.42 , 82.47     , 311 , 10
11/09/20 , 81.91 , 82.01 , 82.60 , 81.28 , 82.60     , 693 , 16
10/09/20 , 82.29 , 83.05 , 84.00 , 82.08 , 83.99     , 2411 , 14
09/09/20 , 84.39 , 83.78 , 84.39 , 83.48 , 84.25     , 512 , 12
08/09/20 , 83.44 , 83.28 , 84.20 , 82.55 , 84.20     , 3074 , 53
04/09/20 , 84.20 , 82.55 , 84.20 , 82.16 , 83.22     , 2622 , 17
03/09/20 , 84.15 , 84.02 , 85.34 , 82.92 , 84.59     , 3355 , 22
02/09/20 , 84.30 , 84.76 , 85.19 , 83.81 , 84.96     , 3667 , 21
01/09/20 , 84.89 , 84.20 , 84.93 , 82.16 , 82.16     , 3345 , 34
31/08/20 , 82.16 , 83.00 , 83.98 , 82.16 , 82.97     , 1858 , 18
28/08/20 , 84.96 , 84.50 , 84.96 , 83.69 , 83.69     , 492 , 9
27/08/20 , 83.70 , 83.90 , 84.11 , 82.90 , 84.00     , 75869 , 69
26/08/20 , 82.60 , 82.61 , 85.57 , 82.60 , 85.57     , 76287 , 28
25/08/20 , 84.94 , 84.56 , 85.09 , 84.43 , 85.09     , 1045 , 16
24/08/20 , 85.09 , 84.63 , 85.09 , 84.23 , 84.58     , 4019 , 19
21/08/20 , 83.83 , 83.76 , 83.90 , 82.61 , 82.61     , 4993 , 21
20/08/20 , 84.39 , 82.94 , 84.39 , 82.21 , 82.70     , 482 , 13
19/08/20 , 83.57 , 83.91 , 84.40 , 83.56 , 84.40     , 562 , 21
18/08/20 , 84.79 , 84.21 , 84.79 , 83.99 , 84.59     , 974 , 15
17/08/20 , 82.70 , 82.21 , 86.08 , 81.74 , 86.08     , 8670 , 69
14/08/20 , 84.30 , 84.09 , 84.37 , 83.60 , 83.60     , 3406 , 40
13/08/20 , 83.65 , 83.88 , 85.37 , 83.35 , 84.93     , 2270 , 34
12/08/20 , 84.79 , 84.72 , 85.88 , 83.80 , 85.11     , 6029 , 29
11/08/20 , 85.11 , 85.25 , 85.99 , 84.85 , 85.89     , 2592 , 18
10/08/20 , 85.89 , 85.33 , 85.89 , 83.64 , 84.90     , 1939 , 29
07/08/20 , 84.90 , 85.38 , 85.97 , 84.90 , 85.97     , 2140 , 35
06/08/20 , 85.97 , 85.95 , 86.38 , 85.45 , 86.18     , 5395 , 46
05/08/20 , 85.46 , 85.25 , 85.64 , 84.54 , 84.97     , 3798 , 41
04/08/20 , 84.15 , 84.03 , 85.19 , 83.38 , 84.59     , 914 , 35
03/08/20 , 84.89 , 85.50 , 86.77 , 84.66 , 85.50     , 1617 , 39
31/07/20 , 85.09 , 85.89 , 86.98 , 84.59 , 86.98     , 6993 , 95
30/07/20 , 87.08 , 86.71 , 87.38 , 85.97 , 86.19     , 6591 , 23
29/07/20 , 86.93 , 86.92 , 87.12 , 86.42 , 86.78     , 6561 , 23
28/07/20 , 86.42 , 86.18 , 86.61 , 85.95 , 86.61     , 2049 , 25
27/07/20 , 86.63 , 85.78 , 86.63 , 84.11 , 84.30     , 2893 , 44
24/07/20 , 84.30 , 84.21 , 84.75 , 83.32 , 84.48     , 1919 , 19
23/07/20 , 84.49 , 85.65 , 87.57 , 83.78 , 86.53     , 9676 , 89
22/07/20 , 86.53 , 86.19 , 86.60 , 85.55 , 85.89     , 1728 , 26
21/07/20 , 86.48 , 86.21 , 86.80 , 84.65 , 86.47     , 1577 , 34
20/07/20 , 86.47 , 85.80 , 86.47 , 85.23 , 85.33     , 944 , 23
17/07/20 , 85.39 , 84.80 , 85.39 , 84.27 , 84.29     , 1286 , 27
16/07/20 , 83.50 , 83.23 , 84.04 , 82.65 , 84.04     , 2481 , 21
15/07/20 , 84.05 , 83.72 , 84.55 , 83.34 , 83.81     , 7023 , 49
14/07/20 , 82.85 , 82.18 , 82.88 , 81.61 , 81.61     , 2763 , 20
13/07/20 , 81.61 , 83.16 , 83.67 , 81.61 , 83.60     , 6139 , 37
10/07/20 , 83.10 , 82.35 , 83.10 , 81.61 , 81.61     , 22589 , 34
09/07/20 , 81.91 , 81.93 , 82.66 , 81.67 , 82.65     , 21823 , 25
08/07/20 , 82.65 , 82.41 , 82.65 , 82.19 , 82.28     , 673 , 19
07/07/20 , 81.21 , 81.52 , 82.23 , 80.67 , 82.23     , 854 , 30
06/07/20 , 82.25 , 81.70 , 82.25 , 81.53 , 82.10     , 864 , 15
03/07/20 , 80.41 , 80.02 , 80.73 , 79.62 , 79.63     , 753 , 21
02/07/20 , 79.62 , 80.21 , 82.27 , 79.62 , 79.89     , 1256 , 23
01/07/20 , 79.87 , 79.76 , 79.91 , 77.65 , 77.65     , 7013 , 32
30/06/20 , 79.12 , 79.06 , 79.72 , 78.64 , 79.02     , 3386 , 25
29/06/20 , 79.42 , 78.89 , 79.42 , 77.31 , 77.31     , 5506 , 26
26/06/20 , 77.31 , 78.47 , 80.02 , 77.31 , 80.02     , 33099 , 45
25/06/20 , 79.02 , 78.94 , 79.62 , 78.11 , 79.60     , 37770 , 21
24/06/20 , 77.78 , 77.96 , 80.61 , 77.54 , 80.61     , 3365 , 21
23/06/20 , 79.71 , 80.06 , 80.48 , 79.51 , 79.95     , 1687 , 21
22/06/20 , 79.22 , 79.25 , 80.02 , 78.67 , 78.67     , 854 , 20
19/06/20 , 79.92 , 79.97 , 80.73 , 79.37 , 80.73     , 2401 , 49
18/06/20 , 79.27 , 79.54 , 80.10 , 78.72 , 78.89     , 894 , 26
17/06/20 , 79.10 , 79.08 , 79.76 , 77.71 , 77.71     , 2270 , 24
16/06/20 , 77.62 , 77.48 , 78.59 , 77.23 , 78.43     , 8440 , 25
15/06/20 , 76.73 , 74.61 , 76.73 , 72.11 , 74.33     , 5004 , 58
12/06/20 , 76.43 , 75.77 , 77.62 , 75.34 , 77.62     , 4752 , 40
10/06/20 , 78.04 , 79.30 , 80.21 , 78.04 , 80.10     , 1979 , 46
09/06/20 , 80.10 , 79.39 , 81.08 , 77.63 , 81.08     , 3858 , 50
08/06/20 , 81.10 , 79.74 , 81.10 , 79.03 , 79.03     , 2150 , 27
05/06/20 , 78.62 , 79.41 , 80.36 , 78.12 , 78.12     , 7234 , 47
04/06/20 , 77.83 , 77.34 , 77.83 , 76.63 , 76.81     , 2994 , 22
03/06/20 , 77.23 , 76.97 , 77.98 , 76.63 , 77.98     , 3577 , 38
02/06/20 , 75.54 , 74.64 , 75.54 , 74.38 , 74.64     , 5496 , 29
01/06/20 , 73.65 , 73.02 , 73.65 , 72.10 , 72.15     , 1758 , 26
29/05/20 , 72.10 , 71.79 , 73.45 , 71.10 , 73.45     , 884 , 21
28/05/20 , 72.38 , 72.38 , 72.76 , 72.25 , 72.26     , 2924 , 13
27/05/20 , 73.15 , 72.31 , 73.15 , 71.55 , 71.86     , 7877 , 17
26/05/20 , 71.16 , 71.57 , 72.60 , 70.84 , 72.60     , 10248 , 36
25/05/20 , 71.46 , 71.27 , 71.46 , 68.47 , 70.61     , 5244 , 23
22/05/20 , 68.37 , 67.94 , 68.64 , 67.76 , 68.64     , 8310 , 18
21/05/20 , 69.17 , 69.05 , 69.17 , 67.67 , 68.70     , 4883 , 16
20/05/20 , 67.53 , 67.62 , 67.99 , 67.18 , 67.58     , 4822 , 17
19/05/20 , 67.18 , 67.11 , 68.92 , 66.73 , 68.92     , 4943 , 16
18/05/20 , 67.48 , 67.22 , 67.48 , 66.14 , 66.15     , 3496 , 23
15/05/20 , 64.38 , 64.47 , 65.27 , 64.05 , 65.27     , 3346 , 21
14/05/20 , 65.57 , 63.72 , 65.57 , 62.70 , 62.73     , 1135 , 17
13/05/20 , 64.68 , 64.63 , 65.57 , 63.89 , 65.19     , 522 , 19
12/05/20 , 64.00 , 65.90 , 67.67 , 64.00 , 66.00     , 2411 , 33
11/05/20 , 65.67 , 66.03 , 66.61 , 65.67 , 66.45     , 512 , 12
08/05/20 , 66.67 , 66.15 , 66.67 , 64.79 , 64.79     , 3466 , 20
07/05/20 , 65.19 , 65.57 , 66.10 , 64.84 , 65.68     , 854 , 12
06/05/20 , 65.68 , 65.24 , 67.18 , 64.72 , 66.19     , 874 , 21
05/05/20 , 66.18 , 66.50 , 66.84 , 65.76 , 66.79     , 743 , 17
04/05/20 , 65.57 , 64.62 , 65.57 , 64.46 , 64.94     , 5616 , 12
30/04/20 , 66.58 , 66.98 , 67.76 , 66.56 , 67.49     , 1145 , 20
29/04/20 , 69.47 , 68.89 , 69.47 , 68.17 , 68.54     , 14911 , 19
28/04/20 , 67.67 , 67.64 , 67.67 , 66.73 , 67.03     , 10238 , 19
27/04/20 , 65.24 , 64.75 , 65.24 , 64.09 , 64.11     , 622 , 15
24/04/20 , 62.80 , 61.82 , 64.93 , 60.53 , 64.93     , 6059 , 72
23/04/20 , 66.48 , 67.20 , 67.87 , 65.54 , 67.87     , 281 , 17
22/04/20 , 67.18 , 66.98 , 67.18 , 66.24 , 66.24     , 341 , 13
20/04/20 , 65.68 , 64.64 , 65.79 , 64.34 , 64.69     , 2140 , 21
17/04/20 , 65.73 , 65.57 , 66.03 , 65.13 , 65.97     , 1406 , 9
16/04/20 , 64.89 , 65.47 , 66.93 , 64.59 , 65.93     , 4109 , 23
15/04/20 , 65.93 , 65.57 , 66.19 , 64.91 , 65.16     , 1728 , 24
14/04/20 , 66.68 , 66.84 , 67.44 , 65.68 , 65.68     , 1386 , 23
13/04/20 , 65.01 , 63.90 , 66.57 , 63.63 , 66.57     , 4481 , 22
09/04/20 , 65.04 , 65.08 , 66.08 , 64.41 , 66.08     , 6641 , 21
08/04/20 , 65.44 , 64.30 , 65.44 , 63.30 , 65.19     , 8500 , 21
07/04/20 , 63.69 , 64.31 , 65.71 , 63.60 , 65.71     , 8108 , 23
06/04/20 , 61.70 , 61.78 , 66.58 , 60.42 , 66.58     , 2522 , 28
03/04/20 , 57.48 , 56.99 , 59.16 , 56.46 , 59.16     , 1989 , 26
02/04/20 , 59.61 , 59.89 , 60.38 , 59.44 , 59.71     , 1195 , 10
01/04/20 , 59.22 , 58.57 , 59.22 , 57.72 , 58.30     , 492 , 17
31/03/20 , 60.71 , 61.72 , 62.15 , 60.71 , 61.65     , 713 , 17
30/03/20 , 61.70 , 61.72 , 61.90 , 61.31 , 61.55     , 552 , 9
27/03/20 , 61.55 , 62.09 , 62.86 , 61.11 , 62.70     , 1949 , 24
26/03/20 , 63.99 , 64.58 , 65.68 , 63.22 , 65.68     , 4853 , 23
25/03/20 , 62.89 , 62.14 , 63.14 , 58.38 , 59.39     , 13434 , 29
24/03/20 , 58.12 , 57.40 , 58.79 , 56.88 , 58.71     , 7968 , 59
23/03/20 , 51.85 , 53.34 , 54.74 , 51.75 , 54.74     , 5155 , 43
20/03/20 , 55.48 , 57.67 , 59.79 , 54.80 , 59.70     , 3215 , 51
19/03/20 , 57.63 , 55.76 , 60.71 , 49.84 , 56.66     , 13203 , 46
18/03/20 , 55.73 , 58.10 , 64.09 , 53.75 , 53.75     , 3024 , 38
17/03/20 , 62.25 , 61.32 , 64.78 , 59.71 , 59.85     , 37617 , 46
16/03/20 , 60.21 , 60.59 , 63.69 , 59.86 , 60.71     , 90913 , 129
13/03/20 , 67.08 , 65.28 , 70.66 , 61.77 , 69.67     , 70473 , 155
12/03/20 , 60.61 , 65.04 , 69.67 , 60.61 , 69.67     , 2210 , 65
11/03/20 , 72.65 , 72.72 , 76.93 , 70.68 , 76.93     , 21995 , 69
10/03/20 , 76.93 , 74.16 , 77.63 , 72.65 , 74.64     , 35511 , 97
09/03/20 , 72.66 , 73.75 , 79.56 , 70.31 , 79.56     , 12870 , 68
06/03/20 , 81.61 , 81.53 , 83.59 , 80.61 , 82.49     , 17975 , 71
05/03/20 , 85.58 , 86.71 , 91.06 , 83.60 , 91.06     , 10249 , 45
04/03/20 , 91.26 , 88.87 , 91.26 , 87.62 , 88.75     , 8400 , 36
03/03/20 , 87.88 , 88.94 , 90.16 , 86.74 , 88.36     , 18539 , 48
02/03/20 , 88.77 , 87.30 , 88.77 , 86.46 , 87.08     , 22688 , 44
28/02/20 , 85.27 , 84.54 , 86.48 , 82.93 , 86.48     , 27854 , 75
27/02/20 , 86.48 , 86.63 , 88.28 , 84.60 , 87.23     , 15223 , 54
26/02/20 , 87.98 , 88.78 , 94.45 , 87.23 , 94.45     , 7616 , 62
21/02/20 , 95.84 , 94.12 , 95.84 , 93.30 , 93.61     , 14860 , 47
20/02/20 , 95.54 , 95.75 , 97.03 , 94.55 , 96.04     , 7294 , 28
19/02/20 , 96.54 , 96.31 , 98.43 , 95.40 , 95.44     , 10580 , 40
18/02/20 , 95.44 , 94.78 , 95.44 , 93.97 , 94.65     , 3949 , 24
17/02/20 , 95.36 , 94.35 , 95.36 , 93.85 , 93.85     , 4471 , 26
14/02/20 , 94.84 , 94.71 , 96.55 , 94.20 , 96.55     , 5848 , 25
13/02/20 , 95.54 , 95.21 , 96.60 , 93.10 , 94.88     , 4039 , 31
12/02/20 , 96.53 , 95.78 , 97.52 , 94.75 , 94.75     , 5697 , 29
11/02/20 , 94.78 , 93.97 , 95.21 , 92.07 , 92.11     , 180 , 10
10/02/20 , 92.91 , 93.17 , 94.21 , 92.56 , 94.21     , 934 , 19
07/02/20 , 94.10 , 94.66 , 94.90 , 93.96 , 94.90     , 823 , 16
06/02/20 , 95.54 , 96.11 , 97.93 , 94.95 , 97.93     , 602 , 19
05/02/20 , 95.79 , 96.34 , 97.73 , 95.79 , 97.73     , 1617 , 13
04/02/20 , 95.34 , 95.90 , 97.52 , 95.34 , 96.04     , 271 , 14
03/02/20 , 94.98 , 94.38 , 95.05 , 93.89 , 93.89     , 3094 , 27
31/01/20 , 93.95 , 93.85 , 97.93 , 93.55 , 97.93     , 633 , 23
30/01/20 , 95.54 , 94.25 , 97.52 , 93.21 , 97.52     , 4099 , 26
29/01/20 , 95.05 , 95.83 , 96.20 , 95.05 , 96.06     , 351 , 16
28/01/20 , 96.32 , 96.04 , 97.53 , 95.34 , 97.53     , 1195 , 25
27/01/20 , 94.79 , 95.27 , 95.54 , 94.55 , 95.54     , 3637 , 39
24/01/20 , 98.08 , 98.25 , 98.87 , 97.63 , 98.87     , 994 , 20
23/01/20 , 98.87 , 97.48 , 98.87 , 96.50 , 97.04     , 2079 , 23
22/01/20 , 97.41 , 97.23 , 97.41 , 97.09 , 97.20     , 442 , 15
21/01/20 , 96.83 , 97.53 , 99.52 , 96.69 , 98.53     , 6692 , 29
20/01/20 , 98.53 , 98.15 , 98.53 , 95.54 , 97.83     , 3014 , 20
17/01/20 , 97.93 , 97.39 , 97.93 , 96.83 , 96.96     , 1577 , 16
16/01/20 , 95.89 , 96.13 , 97.58 , 95.76 , 97.58     , 1477 , 23
15/01/20 , 96.04 , 96.14 , 96.68 , 95.87 , 96.68     , 8801 , 48
14/01/20 , 97.13 , 96.84 , 97.13 , 96.31 , 96.69     , 4672 , 26
13/01/20 , 96.64 , 96.54 , 97.23 , 95.87 , 96.54     , 2110 , 23
10/01/20 , 94.91 , 96.06 , 96.26 , 94.88 , 96.12     , 31058 , 71
09/01/20 , 95.34 , 96.02 , 96.05 , 95.34 , 95.64     , 11575 , 24
08/01/20 , 95.44 , 95.47 , 96.53 , 95.34 , 95.71     , 13524 , 30
07/01/20 , 96.34 , 95.94 , 96.34 , 95.41 , 96.19     , 4119 , 22
06/01/20 , 96.64 , 96.26 , 97.63 , 95.73 , 97.63     , 11062 , 51
03/01/20 , 97.03 , 96.96 , 97.58 , 95.54 , 97.58     , 12429 , 54
02/01/20 , 97.63 , 96.42 , 97.63 , 95.95 , 95.98     , 3828 , 31
30/12/19 , 95.39 , 95.51 , 98.35 , 95.23 , 96.54     , 2542 , 28
27/12/19 , 95.96 , 95.79 , 96.40 , 95.45 , 96.13     , 1718 , 40
26/12/19 , 96.13 , 95.32 , 96.13 , 95.21 , 95.24     , 2039 , 19
23/12/19 , 95.24 , 94.71 , 95.24 , 94.29 , 94.34     , 4823 , 32
20/12/19 , 94.35 , 94.08 , 94.39 , 93.89 , 94.25     , 1245 , 20
19/12/19 , 94.22 , 93.72 , 95.03 , 93.28 , 95.03     , 522 , 18
18/12/19 , 93.69 , 93.01 , 94.54 , 91.84 , 94.53     , 3908 , 19
17/12/19 , 92.51 , 92.07 , 94.55 , 91.50 , 92.76     , 10540 , 206
16/12/19 , 92.31 , 92.81 , 94.55 , 92.17 , 92.58     , 2411 , 30
13/12/19 , 92.41 , 92.33 , 94.25 , 91.64 , 92.49     , 2954 , 18
12/12/19 , 91.58 , 91.59 , 91.94 , 90.96 , 90.96     , 1336 , 22
11/12/19 , 90.82 , 90.72 , 91.06 , 90.57 , 91.06     , 1668 , 14
10/12/19 , 90.81 , 90.66 , 90.81 , 89.57 , 89.74     , 1577 , 13
09/12/19 , 90.56 , 90.98 , 91.10 , 90.56 , 91.08     , 1276 , 17
06/12/19 , 91.26 , 91.18 , 91.26 , 90.96 , 91.06     , 1547 , 16
05/12/19 , 90.57 , 90.55 , 90.62 , 90.27 , 90.37     , 472 , 9
04/12/19 , 90.00 , 89.88 , 90.17 , 89.57 , 89.57     , 562 , 14
03/12/19 , 89.15 , 89.08 , 89.23 , 88.60 , 89.23     , 904 , 17
02/12/19 , 89.25 , 89.19 , 89.42 , 86.87 , 86.87     , 1778 , 27
29/11/19 , 88.38 , 88.45 , 88.92 , 88.31 , 88.87     , 4842 , 24
28/11/19 , 88.87 , 88.64 , 88.87 , 88.10 , 88.11     , 1808 , 16
27/11/19 , 87.88 , 87.57 , 87.88 , 87.23 , 87.88     , 3014 , 11
26/11/19 , 87.88 , 87.64 , 88.08 , 87.18 , 87.90     , 3325 , 18
25/11/19 , 89.02 , 88.80 , 89.02 , 87.08 , 87.08     , 4923 , 28
22/11/19 , 89.17 , 88.76 , 89.17 , 87.92 , 87.92     , 1356 , 16
21/11/19 , 88.23 , 87.19 , 88.23 , 86.87 , 87.09     , 1607 , 17
19/11/19 , 87.08 , 87.13 , 87.50 , 86.38 , 87.50     , 1235 , 16
18/11/19 , 87.58 , 87.05 , 87.58 , 86.67 , 87.48     , 6641 , 29
14/11/19 , 87.48 , 87.40 , 87.48 , 86.64 , 86.88     , 3546 , 18
13/11/19 , 86.78 , 86.57 , 89.57 , 86.24 , 89.57     , 1688 , 15
12/11/19 , 87.48 , 87.76 , 89.57 , 87.08 , 88.88     , 3928 , 28
11/11/19 , 88.88 , 88.67 , 88.88 , 86.78 , 86.78     , 1477 , 16
08/11/19 , 87.96 , 88.71 , 89.56 , 87.96 , 89.56     , 813 , 14
07/11/19 , 89.43 , 89.27 , 89.96 , 88.88 , 89.47     , 2582 , 12
06/11/19 , 88.68 , 88.91 , 89.87 , 88.38 , 88.57     , 512 , 18
05/11/19 , 89.13 , 88.98 , 89.27 , 88.59 , 89.27     , 1838 , 18
04/11/19 , 89.16 , 89.03 , 90.49 , 88.71 , 88.79     , 4823 , 31
01/11/19 , 88.72 , 88.49 , 88.76 , 88.28 , 88.28     , 1668 , 26
31/10/19 , 87.56 , 87.60 , 87.88 , 87.19 , 87.88     , 452 , 10
30/10/19 , 88.79 , 87.71 , 88.79 , 87.33 , 88.08     , 371 , 13
29/10/19 , 88.08 , 87.99 , 88.28 , 87.88 , 88.09     , 1597 , 13
28/10/19 , 88.57 , 88.30 , 88.57 , 87.79 , 87.95     , 1768 , 14
25/10/19 , 88.08 , 87.96 , 88.08 , 86.00 , 86.00     , 683 , 13
24/10/19 , 87.40 , 87.80 , 88.08 , 87.40 , 87.78     , 281 , 8
23/10/19 , 87.93 , 87.99 , 88.28 , 87.58 , 87.58     , 1044 , 21
22/10/19 , 87.61 , 87.59 , 87.81 , 86.58 , 86.58     , 1467 , 22
21/10/19 , 86.64 , 86.06 , 87.58 , 85.89 , 87.58     , 1125 , 12
18/10/19 , 85.93 , 86.20 , 86.24 , 85.83 , 86.21     , 643 , 8
17/10/19 , 86.19 , 86.20 , 86.58 , 86.06 , 86.19     , 1517 , 19
16/10/19 , 86.14 , 85.63 , 86.14 , 85.13 , 85.58     , 2160 , 14
15/10/19 , 85.84 , 85.83 , 86.02 , 85.28 , 85.28     , 1366 , 14
14/10/19 , 85.30 , 85.39 , 85.59 , 84.95 , 85.59     , 1477 , 13
11/10/19 , 85.24 , 85.07 , 85.39 , 84.11 , 84.11     , 1306 , 18
10/10/19 , 83.30 , 83.51 , 84.00 , 83.03 , 83.03     , 331 , 9
09/10/19 , 83.40 , 82.93 , 84.59 , 82.45 , 84.59     , 2924 , 10
08/10/19 , 82.25 , 82.76 , 83.15 , 82.16 , 82.60     , 3205 , 16
07/10/19 , 83.31 , 83.49 , 85.39 , 83.31 , 83.32     , 2471 , 14
04/10/19 , 84.10 , 83.73 , 84.10 , 83.17 , 83.50     , 1065 , 11
03/10/19 , 83.50 , 83.23 , 83.50 , 82.30 , 83.00     , 1326 , 10
02/10/19 , 83.15 , 83.56 , 83.97 , 82.98 , 83.97     , 2672 , 21
01/10/19 , 85.44 , 85.25 , 85.59 , 84.78 , 85.59     , 2853 , 20
30/09/19 , 86.19 , 86.13 , 86.19 , 85.84 , 86.08     , 2793 , 12
27/09/19 , 86.30 , 86.17 , 86.30 , 85.09 , 86.20     , 361 , 11
26/09/19 , 86.43 , 86.17 , 86.43 , 85.69 , 85.85     , 1868 , 11
25/09/19 , 85.84 , 85.49 , 85.84 , 84.68 , 85.59     , 924 , 13
24/09/19 , 85.44 , 85.53 , 86.09 , 85.12 , 86.08     , 2341 , 23
23/09/19 , 86.09 , 85.64 , 86.09 , 85.45 , 85.64     , 271 , 12
20/09/19 , 85.85 , 85.53 , 86.00 , 83.63 , 83.63     , 874 , 6
19/09/19 , 85.73 , 86.83 , 86.96 , 85.73 , 86.58     , 5797 , 20
18/09/19 , 85.60 , 85.57 , 85.74 , 85.10 , 85.69     , 1286 , 11
17/09/19 , 85.99 , 85.69 , 85.99 , 84.81 , 84.87     , 864 , 7
16/09/19 , 84.59 , 84.77 , 85.15 , 84.59 , 84.63     , 1798 , 13
13/09/19 , 85.09 , 85.48 , 85.79 , 85.09 , 85.79     , 1024 , 10
12/09/19 , 85.79 , 85.32 , 85.79 , 84.11 , 85.58     , 1316 , 13
11/09/19 , 85.14 , 85.07 , 85.19 , 84.62 , 84.77     , 1557 , 12
10/09/19 , 84.06 , 84.15 , 84.59 , 84.03 , 84.07     , 622 , 7
09/09/19 , 84.30 , 84.57 , 85.39 , 84.30 , 85.09     , 1587 , 15
06/09/19 , 84.69 , 84.53 , 84.69 , 84.15 , 84.41     , 3175 , 12
05/09/19 , 84.37 , 84.49 , 84.69 , 83.60 , 83.60     , 2441 , 11
04/09/19 , 83.50 , 83.13 , 83.50 , 82.60 , 82.60     , 2501 , 16
03/09/19 , 82.40 , 82.39 , 83.55 , 81.68 , 82.79     , 2029 , 19
02/09/19 , 83.02 , 83.41 , 83.62 , 83.02 , 83.50     , 612 , 14
30/08/19 , 83.50 , 83.36 , 83.50 , 83.05 , 83.41     , 773 , 8
29/08/19 , 83.05 , 81.96 , 83.05 , 81.14 , 82.60     , 1818 , 14
28/08/19 , 80.96 , 80.66 , 80.96 , 79.92 , 79.92     , 2612 , 6
27/08/19 , 80.02 , 79.61 , 80.15 , 77.48 , 77.48     , 733 , 10
26/08/19 , 79.47 , 79.64 , 80.69 , 79.14 , 80.69     , 1044 , 20
23/08/19 , 80.12 , 80.65 , 82.21 , 80.12 , 82.21     , 653 , 14
22/08/19 , 82.51 , 83.18 , 83.23 , 82.51 , 83.21     , 1979 , 7
21/08/19 , 83.35 , 82.90 , 83.89 , 81.91 , 83.89     , 3416 , 13
20/08/19 , 81.86 , 81.56 , 81.86 , 80.89 , 81.51     , 703 , 8
19/08/19 , 82.06 , 82.24 , 82.40 , 82.06 , 82.40     , 1055 , 4
16/08/19 , 82.21 , 82.06 , 82.21 , 81.24 , 81.24     , 1657 , 8
15/08/19 , 81.24 , 81.76 , 82.35 , 81.07 , 82.35     , 1376 , 11
14/08/19 , 82.36 , 83.01 , 84.99 , 82.29 , 84.99     , 3567 , 30
13/08/19 , 84.99 , 84.78 , 85.05 , 83.47 , 83.51     , 2813 , 13
12/08/19 , 84.00 , 83.89 , 85.58 , 83.60 , 85.58     , 4531 , 12
09/08/19 , 85.58 , 85.61 , 85.93 , 85.01 , 85.01     , 1939 , 12
08/08/19 , 85.59 , 85.38 , 85.59 , 84.99 , 85.09     , 1919 , 21
07/08/19 , 84.50 , 83.17 , 84.50 , 82.71 , 82.71     , 1135 , 17
06/08/19 , 83.70 , 83.27 , 84.00 , 83.01 , 84.00     , 984 , 14
05/08/19 , 81.94 , 82.47 , 82.81 , 81.85 , 82.60     , 2934 , 22
02/08/19 , 83.95 , 83.90 , 84.39 , 83.45 , 84.10     , 2984 , 15
01/08/19 , 83.74 , 83.77 , 85.19 , 82.61 , 84.59     , 733 , 15
31/07/19 , 83.60 , 83.66 , 84.29 , 83.55 , 84.29     , 3677 , 12
30/07/19 , 84.39 , 84.38 , 84.59 , 84.05 , 84.13     , 2240 , 12
29/07/19 , 84.69 , 84.52 , 84.69 , 84.10 , 84.25     , 1487 , 10
26/07/19 , 84.25 , 84.21 , 84.25 , 84.10 , 84.21     , 803 , 7
25/07/19 , 83.80 , 84.26 , 85.25 , 83.80 , 85.25     , 32262 , 49
24/07/19 , 85.24 , 85.08 , 85.39 , 84.93 , 85.09     , 15695 , 18
23/07/19 , 84.99 , 84.77 , 85.14 , 83.10 , 85.14     , 43489 , 64
22/07/19 , 85.14 , 85.08 , 85.14 , 84.85 , 84.85     , 5787 , 8
19/07/19 , 84.84 , 84.87 , 85.52 , 84.72 , 85.50     , 5988 , 16
18/07/19 , 85.74 , 85.39 , 85.74 , 85.13 , 85.14     , 1416 , 14
17/07/19 , 85.14 , 85.09 , 85.39 , 84.93 , 85.02     , 1276 , 10
16/07/19 , 84.99 , 85.06 , 85.29 , 84.59 , 85.09     , 1356 , 16
15/07/19 , 85.06 , 85.05 , 85.31 , 84.69 , 85.31     , 4340 , 19
12/07/19 , 85.19 , 85.78 , 86.37 , 85.03 , 86.37     , 13453 , 26
11/07/19 , 86.14 , 86.14 , 86.63 , 85.89 , 86.63     , 1607 , 9
10/07/19 , 86.63 , 86.63 , 86.83 , 86.22 , 86.22     , 743 , 11
08/07/19 , 85.74 , 85.34 , 85.74 , 85.09 , 85.15     , 2652 , 17
05/07/19 , 85.14 , 84.69 , 85.14 , 83.92 , 84.44     , 8360 , 24
04/07/19 , 84.79 , 84.71 , 85.04 , 82.69 , 84.59     , 482 , 16
03/07/19 , 83.45 , 83.00 , 83.45 , 82.11 , 82.11     , 2110 , 10
02/07/19 , 82.30 , 82.44 , 82.86 , 81.86 , 82.86     , 5345 , 26
01/07/19 , 82.85 , 82.98 , 83.40 , 82.79 , 83.40     , 844 , 11
28/06/19 , 82.50 , 82.63 , 82.71 , 82.50 , 82.65     , 602 , 7
27/06/19 , 82.35 , 81.98 , 82.35 , 81.24 , 81.74     , 1145 , 14
26/06/19 , 82.25 , 82.02 , 82.25 , 81.67 , 82.01     , 944 , 10
25/06/19 , 82.01 , 82.49 , 82.82 , 81.57 , 82.82     , 1175 , 10
24/06/19 , 83.35 , 83.25 , 84.59 , 82.90 , 84.58     , 1075 , 10
21/06/19 , 83.16 , 83.10 , 83.19 , 82.45 , 82.45     , 6631 , 16
19/06/19 , 82.01 , 81.56 , 82.01 , 79.63 , 81.31     , 2270 , 11
18/06/19 , 81.31 , 81.03 , 81.31 , 80.48 , 80.48     , 2079 , 23
17/06/19 , 79.97 , 80.13 , 80.56 , 79.97 , 80.56     , 2079 , 8
14/06/19 , 80.36 , 80.11 , 80.61 , 78.83 , 78.83     , 4993 , 16
13/06/19 , 80.81 , 80.76 , 80.96 , 80.41 , 80.41     , 2833 , 12
12/06/19 , 80.41 , 80.88 , 80.93 , 80.41 , 80.61     , 2361 , 10
11/06/19 , 80.91 , 80.29 , 80.91 , 80.07 , 80.14     , 1477 , 10
10/06/19 , 79.82 , 79.58 , 79.82 , 79.28 , 79.78     , 1818 , 8
07/06/19 , 80.07 , 80.04 , 80.27 , 79.74 , 79.74     , 1235 , 9
06/06/19 , 79.51 , 79.07 , 79.51 , 78.78 , 79.12     , 361 , 8
05/06/19 , 78.65 , 78.61 , 78.96 , 78.59 , 78.96     , 1728 , 8
04/06/19 , 79.72 , 79.13 , 79.72 , 79.09 , 79.12     , 4129 , 6
03/06/19 , 79.42 , 79.40 , 79.61 , 78.79 , 79.61     , 1637 , 11
31/05/19 , 79.51 , 79.60 , 79.87 , 79.47 , 79.61     , 1627 , 9
30/05/19 , 79.62 , 79.43 , 79.71 , 79.31 , 79.31     , 1266 , 7
29/05/19 , 78.92 , 78.82 , 78.92 , 78.52 , 78.78     , 452 , 6
28/05/19 , 78.62 , 77.69 , 78.62 , 77.33 , 77.65     , 261 , 7
27/05/19 , 77.53 , 77.15 , 77.56 , 77.04 , 77.08     , 1758 , 7
24/05/19 , 76.58 , 76.55 , 76.63 , 76.35 , 76.63     , 522 , 9
23/05/19 , 76.78 , 76.65 , 76.78 , 76.23 , 76.23     , 944 , 9
22/05/19 , 77.23 , 77.19 , 77.31 , 76.83 , 77.18     , 1446 , 12
21/05/19 , 77.18 , 76.47 , 77.18 , 75.32 , 75.32     , 1376 , 5
20/05/19 , 75.19 , 74.26 , 75.19 , 74.20 , 74.29     , 9435 , 11
17/05/19 , 73.55 , 73.70 , 74.39 , 73.55 , 73.70     , 1858 , 11
16/05/19 , 73.70 , 74.08 , 74.43 , 73.70 , 74.21     , 5466 , 13
15/05/19 , 74.86 , 74.66 , 75.22 , 73.92 , 75.22     , 2582 , 19
14/05/19 , 75.22 , 75.17 , 75.22 , 74.92 , 74.92     , 3376 , 11
13/05/19 , 74.24 , 75.09 , 75.45 , 74.24 , 75.34     , 3165 , 10
10/05/19 , 77.03 , 77.05 , 77.18 , 76.30 , 77.18     , 1758 , 11
09/05/19 , 77.48 , 77.27 , 77.48 , 76.96 , 77.07     , 1969 , 5
08/05/19 , 78.07 , 78.07 , 78.10 , 78.01 , 78.01     , 1055 , 6
07/05/19 , 77.03 , 76.51 , 77.63 , 76.05 , 77.63     , 2029 , 11
06/05/19 , 77.58 , 77.40 , 78.01 , 77.05 , 78.01     , 2461 , 14
03/05/19 , 78.27 , 78.29 , 78.36 , 77.98 , 77.98     , 2391 , 13
02/05/19 , 77.98 , 77.94 , 77.99 , 77.63 , 77.80     , 2441 , 9
30/04/19 , 78.47 , 78.45 , 78.62 , 77.92 , 78.62     , 1848 , 12
29/04/19 , 78.32 , 78.24 , 78.74 , 78.09 , 78.62     , 3456 , 14
26/04/19 , 78.32 , 78.29 , 78.37 , 77.93 , 78.32     , 1477 , 10
25/04/19 , 78.32 , 77.56 , 78.32 , 76.93 , 77.28     , 1547 , 6
24/04/19 , 77.28 , 77.03 , 77.28 , 76.63 , 77.00     , 1939 , 8
23/04/19 , 78.03 , 77.89 , 78.12 , 77.18 , 77.18     , 1838 , 15
22/04/19 , 77.18 , 76.68 , 77.22 , 76.41 , 76.72     , 1778 , 9
18/04/19 , 76.93 , 76.43 , 76.93 , 75.84 , 76.19     , 1507 , 4
17/04/19 , 76.03 , 76.23 , 77.07 , 75.22 , 77.07     , 3406 , 12
16/04/19 , 76.88 , 76.81 , 77.27 , 75.89 , 75.89     , 3536 , 8
15/04/19 , 75.89 , 75.92 , 76.08 , 75.76 , 76.05     , 1075 , 6
12/04/19 , 75.84 , 76.16 , 76.74 , 75.64 , 76.56     , 2361 , 9
11/04/19 , 77.18 , 77.27 , 77.88 , 76.83 , 77.88     , 4039 , 11
10/04/19 , 78.07 , 77.99 , 78.34 , 77.93 , 78.34     , 1165 , 3
09/04/19 , 78.32 , 78.19 , 78.42 , 77.72 , 78.42     , 3597 , 10
08/04/19 , 79.12 , 79.07 , 79.12 , 78.62 , 79.09     , 542 , 6
05/04/19 , 79.07 , 78.71 , 79.07 , 78.22 , 78.25     , 572 , 7
04/04/19 , 78.25 , 78.22 , 78.26 , 77.70 , 77.70     , 1949 , 69
03/04/19 , 77.13 , 77.25 , 78.06 , 77.13 , 77.93     , 693 , 4
02/04/19 , 77.85 , 77.66 , 78.08 , 77.18 , 78.08     , 1959 , 17
01/04/19 , 77.92 , 77.98 , 78.43 , 75.74 , 75.74     , 4812 , 15
29/03/19 , 77.68 , 77.75 , 78.82 , 77.31 , 78.82     , 813 , 9
28/03/19 , 76.87 , 76.49 , 76.87 , 75.10 , 75.24     , 1999 , 12
27/03/19 , 75.14 , 75.39 , 77.68 , 75.14 , 77.68     , 1346 , 9
26/03/19 , 77.68 , 77.50 , 77.68 , 76.33 , 76.33     , 2602 , 12
25/03/19 , 76.33 , 76.13 , 76.51 , 74.64 , 75.64     , 1306 , 11
22/03/19 , 76.53 , 76.70 , 77.69 , 75.90 , 77.69     , 1808 , 20
21/03/19 , 78.12 , 78.43 , 78.97 , 77.69 , 78.97     , 4521 , 13
20/03/19 , 79.72 , 79.81 , 80.78 , 78.97 , 78.97     , 3285 , 8
19/03/19 , 80.96 , 81.16 , 82.11 , 80.86 , 81.29     , 3346 , 11
18/03/19 , 81.16 , 81.15 , 81.16 , 80.75 , 80.75     , 1436 , 6
15/03/19 , 80.41 , 80.43 , 80.61 , 80.36 , 80.36     , 562 , 7
14/03/19 , 80.12 , 80.06 , 80.21 , 79.61 , 80.21     , 472 , 11
13/03/19 , 80.41 , 79.67 , 80.41 , 79.20 , 79.28     , 713 , 7
12/03/19 , 79.57 , 79.55 , 81.05 , 79.15 , 79.77     , 1557 , 17
11/03/19 , 79.42 , 78.86 , 79.62 , 78.01 , 79.62     , 864 , 11
08/03/19 , 77.63 , 76.50 , 77.63 , 76.10 , 76.13     , 1577 , 9
07/03/19 , 76.78 , 76.59 , 76.78 , 75.64 , 76.33     , 1637 , 17
06/03/19 , 76.68 , 76.96 , 77.06 , 76.53 , 77.06     , 1467 , 4
01/03/19 , 77.03 , 77.21 , 77.44 , 76.95 , 77.43     , 2311 , 9
28/02/19 , 77.78 , 77.91 , 78.50 , 77.55 , 78.50     , 1567 , 12
27/02/19 , 79.12 , 79.11 , 79.13 , 78.79 , 79.13     , 633 , 4
26/02/19 , 79.54 , 79.33 , 79.54 , 79.23 , 79.23     , 763 , 3
25/02/19 , 79.12 , 79.17 , 79.57 , 78.82 , 79.51     , 884 , 11
22/02/19 , 79.47 , 78.97 , 80.71 , 78.62 , 80.71     , 2180 , 9
21/02/19 , 78.72 , 78.74 , 80.41 , 77.96 , 78.35     , 1969 , 12
20/02/19 , 78.47 , 78.86 , 79.12 , 78.47 , 79.12     , 251 , 2
19/02/19 , 78.97 , 79.01 , 79.46 , 78.77 , 78.89     , 1105 , 9
18/02/19 , 78.42 , 78.41 , 78.79 , 78.20 , 78.79     , 1668 , 9
15/02/19 , 79.22 , 79.22 , 79.33 , 79.06 , 79.33     , 452 , 5
14/02/19 , 78.75 , 78.61 , 83.13 , 77.41 , 83.13     , 1487 , 8
13/02/19 , 77.88 , 77.95 , 78.12 , 77.64 , 78.12     , 2331 , 10
12/02/19 , 78.12 , 77.85 , 78.12 , 77.46 , 77.61     , 793 , 6
11/02/19 , 76.83 , 76.75 , 76.83 , 76.56 , 76.67     , 351 , 4
08/02/19 , 77.48 , 77.00 , 77.48 , 76.62 , 76.92     , 1195 , 4
07/02/19 , 76.78 , 76.79 , 77.19 , 75.19 , 75.19     , 3647 , 18
06/02/19 , 77.08 , 77.84 , 78.89 , 77.08 , 78.62     , 2431 , 17
05/02/19 , 79.92 , 80.18 , 83.14 , 79.36 , 83.14     , 2562 , 21
04/02/19 , 80.12 , 79.44 , 80.12 , 78.69 , 79.24     , 1466 , 10
01/02/19 , 79.32 , 79.19 , 79.32 , 78.93 , 79.29     , 1467 , 13
31/01/19 , 79.32 , 79.46 , 79.62 , 78.77 , 78.77     , 954 , 18
30/01/19 , 78.77 , 78.75 , 79.61 , 78.12 , 79.61     , 1125 , 8
29/01/19 , 77.78 , 78.12 , 78.38 , 77.78 , 78.19     , 1014 , 16
28/01/19 , 77.63 , 77.52 , 79.09 , 77.27 , 79.09     , 1255 , 12
24/01/19 , 79.17 , 78.98 , 79.17 , 78.42 , 78.42     , 542 , 8
23/01/19 , 77.88 , 77.62 , 77.88 , 77.51 , 77.51     , 643 , 3
22/01/19 , 77.23 , 77.55 , 77.93 , 76.88 , 77.93     , 562 , 12
21/01/19 , 77.93 , 77.68 , 77.93 , 77.03 , 77.03     , 1215 , 6
18/01/19 , 77.81 , 77.75 , 77.99 , 75.74 , 75.74     , 341 , 7
17/01/19 , 77.43 , 76.95 , 77.43 , 76.33 , 76.68     , 2049 , 10
16/01/19 , 76.68 , 76.36 , 77.13 , 76.03 , 77.13     , 1306 , 15
15/01/19 , 76.38 , 76.62 , 76.77 , 76.38 , 76.68     , 844 , 8
14/01/19 , 76.63 , 76.30 , 76.63 , 75.85 , 76.62     , 984 , 8
11/01/19 , 76.03 , 75.95 , 76.63 , 75.79 , 76.63     , 1567 , 10
10/01/19 , 76.08 , 75.75 , 76.08 , 75.53 , 75.58     , 1286 , 11
09/01/19 , 75.59 , 75.48 , 75.62 , 75.03 , 75.03     , 2913 , 11
08/01/19 , 74.59 , 74.58 , 74.73 , 74.15 , 74.73     , 281 , 5
07/01/19 , 74.34 , 74.76 , 74.94 , 74.17 , 74.69     , 1768 , 17
04/01/19 , 74.69 , 75.00 , 75.64 , 74.01 , 75.44     , 1999 , 14
03/01/19 , 73.68 , 73.96 , 76.58 , 73.44 , 76.58     , 653 , 13
02/01/19 , 73.85 , 72.70 , 74.04 , 71.16 , 71.29     , 1657 , 17
28/12/18 , 71.31 , 70.57 , 71.31 , 70.16 , 70.16     , 311 , 6
27/12/18 , 69.39 , 69.51 , 69.64 , 69.39 , 69.54     , 622 , 6
26/12/18 , 69.42 , 68.98 , 69.67 , 68.54 , 69.67     , 3456 , 10
21/12/18 , 69.67 , 69.93 , 70.26 , 69.27 , 69.37     , 1818 , 14
20/12/18 , 71.15 , 69.95 , 71.15 , 68.92 , 70.03     , 3567 , 20
19/12/18 , 69.67 , 70.94 , 72.45 , 69.67 , 70.75     , 23271 , 47
18/12/18 , 70.61 , 70.84 , 72.44 , 69.86 , 69.86     , 2994 , 21
17/12/18 , 69.86 , 70.49 , 71.65 , 69.76 , 71.14     , 5004 , 23
14/12/18 , 70.91 , 71.45 , 72.64 , 70.79 , 70.81     , 2702 , 18
13/12/18 , 71.41 , 71.05 , 72.64 , 70.56 , 70.56     , 5536 , 70
12/12/18 , 70.56 , 70.76 , 72.15 , 70.35 , 70.81     , 7556 , 53
11/12/18 , 70.21 , 70.12 , 71.65 , 69.47 , 70.66     , 4129 , 27
10/12/18 , 69.96 , 70.33 , 71.65 , 69.67 , 71.32     , 4049 , 22
07/12/18 , 71.32 , 71.90 , 72.54 , 71.32 , 71.90     , 2964 , 16
06/12/18 , 72.00 , 71.61 , 73.50 , 70.76 , 71.22     , 3988 , 27
05/12/18 , 72.10 , 71.93 , 73.64 , 71.68 , 73.64     , 1939 , 19
04/12/18 , 71.77 , 72.07 , 72.88 , 71.45 , 72.88     , 5215 , 22
03/12/18 , 72.65 , 72.35 , 73.46 , 70.73 , 70.73     , 5888 , 29
30/11/18 , 72.59 , 72.37 , 72.83 , 70.88 , 72.19     , 2652 , 9
29/11/18 , 72.65 , 72.38 , 72.65 , 72.00 , 72.00     , 2150 , 14
28/11/18 , 72.30 , 72.07 , 72.30 , 70.66 , 71.27     , 1145 , 12
27/11/18 , 71.21 , 70.89 , 71.21 , 69.46 , 69.57     , 1145 , 8
26/11/18 , 69.05 , 70.02 , 70.38 , 69.05 , 70.38     , 341 , 8
23/11/18 , 69.86 , 69.85 , 69.91 , 69.74 , 69.91     , 472 , 6
22/11/18 , 70.66 , 70.65 , 70.81 , 70.56 , 70.81     , 1085 , 7
21/11/18 , 70.21 , 70.27 , 72.15 , 70.21 , 70.27     , 934 , 6
19/11/18 , 71.06 , 70.90 , 71.06 , 70.63 , 70.92     , 2230 , 7
16/11/18 , 71.46 , 71.22 , 71.46 , 69.67 , 69.67     , 2280 , 10
14/11/18 , 69.27 , 68.94 , 69.27 , 68.83 , 68.90     , 462 , 4
13/11/18 , 68.90 , 69.26 , 71.06 , 68.59 , 69.17     , 411 , 6
12/11/18 , 69.17 , 69.28 , 69.58 , 68.77 , 69.22     , 1426 , 8
09/11/18 , 69.22 , 69.25 , 69.67 , 68.35 , 69.67     , 2954 , 11
08/11/18 , 69.17 , 69.81 , 71.18 , 69.17 , 71.09     , 3326 , 7
07/11/18 , 70.86 , 71.32 , 71.99 , 70.86 , 71.99     , 1155 , 7
06/11/18 , 71.66 , 71.59 , 71.85 , 71.16 , 71.16     , 1044 , 13
05/11/18 , 72.13 , 71.94 , 72.13 , 71.49 , 71.67     , 894 , 10
01/11/18 , 71.41 , 71.13 , 71.67 , 69.67 , 70.58     , 2160 , 22
31/10/18 , 70.46 , 70.10 , 70.46 , 69.88 , 70.28     , 783 , 8
30/10/18 , 70.16 , 69.50 , 70.16 , 65.93 , 65.93     , 2431 , 11
29/10/18 , 67.67 , 69.84 , 71.16 , 67.67 , 71.16     , 713 , 20
26/10/18 , 69.12 , 68.48 , 69.12 , 67.59 , 68.06     , 944 , 9
25/10/18 , 67.92 , 67.75 , 67.92 , 67.42 , 67.42     , 623 , 4
24/10/18 , 67.13 , 68.55 , 69.04 , 67.13 , 68.78     , 2190 , 11
23/10/18 , 68.77 , 68.13 , 68.77 , 67.89 , 67.97     , 462 , 7
22/10/18 , 68.99 , 68.84 , 68.99 , 68.63 , 68.67     , 1597 , 10
19/10/18 , 67.97 , 67.82 , 67.97 , 67.68 , 67.77     , 713 , 9
18/10/18 , 67.77 , 67.94 , 68.57 , 67.77 , 68.57     , 150 , 5
17/10/18 , 68.89 , 68.56 , 69.04 , 68.23 , 68.23     , 753 , 10
16/10/18 , 68.25 , 68.28 , 69.41 , 67.77 , 67.77     , 361 , 7
15/10/18 , 67.01 , 67.28 , 67.47 , 67.01 , 67.18     , 3968 , 48
11/10/18 , 66.78 , 67.44 , 67.87 , 66.78 , 67.87     , 1024 , 5
10/10/18 , 67.53 , 67.47 , 67.53 , 67.39 , 67.48     , 70 , 3
09/10/18 , 69.02 , 69.19 , 69.43 , 69.02 , 69.43     , 1567 , 3
08/10/18 , 69.07 , 68.88 , 69.73 , 67.58 , 67.58     , 1487 , 20
05/10/18 , 66.38 , 66.29 , 66.85 , 66.01 , 66.85     , 160 , 5
04/10/18 , 66.36 , 66.22 , 66.59 , 65.99 , 66.59     , 291 , 6
03/10/18 , 66.68 , 67.17 , 67.56 , 66.68 , 66.68     , 120 , 5
02/10/18 , 65.66 , 65.15 , 65.66 , 64.69 , 64.69     , 703 , 11
01/10/18 , 63.10 , 63.31 , 63.99 , 63.06 , 63.99     , 1115 , 10
28/09/18 , 63.90 , 63.88 , 63.90 , 63.60 , 63.60     , 994 , 7
27/09/18 , 64.12 , 64.13 , 64.26 , 63.86 , 63.86     , 643 , 5
26/09/18 , 63.79 , 63.49 , 63.79 , 63.23 , 63.48     , 2009 , 9
25/09/18 , 63.35 , 62.56 , 63.35 , 62.22 , 62.22     , 1135 , 8
24/09/18 , 62.85 , 63.07 , 63.67 , 62.85 , 63.67     , 552 , 5
21/09/18 , 63.89 , 63.73 , 64.02 , 63.30 , 63.30     , 864 , 9
20/09/18 , 63.00 , 62.88 , 63.00 , 62.77 , 62.77     , 321 , 4
19/09/18 , 63.50 , 63.11 , 63.50 , 62.70 , 63.15     , 612 , 7
18/09/18 , 63.15 , 62.50 , 63.15 , 62.10 , 62.10     , 512 , 7
17/09/18 , 61.95 , 61.61 , 61.95 , 60.91 , 60.91     , 1024 , 10
14/09/18 , 60.91 , 60.85 , 60.91 , 60.71 , 60.87     , 422 , 4
13/09/18 , 60.48 , 60.57 , 60.67 , 60.48 , 60.67     , 432 , 3
12/09/18 , 60.67 , 60.64 , 60.68 , 60.42 , 60.66     , 3978 , 7
11/09/18 , 60.41 , 60.53 , 61.85 , 60.13 , 61.85     , 3496 , 14
10/09/18 , 61.80 , 61.75 , 61.96 , 61.64 , 61.96     , 673 , 6
06/09/18 , 61.75 , 61.48 , 61.75 , 60.66 , 61.23     , 1326 , 7
05/09/18 , 60.76 , 60.54 , 60.77 , 60.12 , 60.13     , 844 , 7
04/09/18 , 60.41 , 61.04 , 61.31 , 60.33 , 61.31     , 1306 , 10
03/09/18 , 61.60 , 61.52 , 61.60 , 61.41 , 61.41     , 1838 , 12
31/08/18 , 62.00 , 61.94 , 62.19 , 61.43 , 61.64     , 602 , 5
30/08/18 , 61.70 , 62.17 , 62.70 , 61.42 , 62.70     , 2120 , 13
29/08/18 , 63.30 , 63.13 , 63.30 , 63.03 , 63.03     , 944 , 3
28/08/18 , 62.55 , 62.47 , 62.85 , 62.37 , 62.85     , 2793 , 10
27/08/18 , 62.85 , 62.33 , 62.85 , 61.59 , 61.59     , 1899 , 6
24/08/18 , 61.60 , 61.51 , 61.60 , 61.41 , 61.58     , 1125 , 5
23/08/18 , 61.11 , 61.37 , 62.08 , 61.05 , 62.08     , 984 , 5
22/08/18 , 62.10 , 61.36 , 62.10 , 60.60 , 60.60     , 552 , 3
21/08/18 , 60.86 , 61.18 , 61.56 , 60.72 , 61.41     , 843 , 9
20/08/18 , 61.80 , 61.61 , 61.80 , 61.32 , 61.32     , 834 , 6
17/08/18 , 61.55 , 61.50 , 61.55 , 61.44 , 61.44     , 552 , 4
16/08/18 , 62.15 , 62.13 , 62.50 , 62.04 , 62.50     , 1225 , 6
15/08/18 , 62.30 , 62.31 , 62.61 , 62.22 , 62.58     , 582 , 8
14/08/18 , 63.49 , 63.29 , 63.49 , 62.20 , 62.20     , 1235 , 10
13/08/18 , 62.60 , 62.17 , 62.60 , 61.85 , 61.90     , 1537 , 4
10/08/18 , 61.80 , 61.89 , 62.70 , 61.68 , 62.70     , 1467 , 9
09/08/18 , 63.69 , 63.49 , 63.69 , 63.38 , 63.40     , 653 , 3
08/08/18 , 63.89 , 64.38 , 65.04 , 63.84 , 63.85     , 1105 , 8
07/08/18 , 63.84 , 65.01 , 66.68 , 63.84 , 66.68     , 1718 , 12
06/08/18 , 65.39 , 65.46 , 65.50 , 65.39 , 65.50     , 813 , 5
03/08/18 , 65.68 , 65.52 , 65.68 , 65.31 , 65.68     , 1456 , 7
02/08/18 , 64.24 , 64.24 , 64.29 , 63.91 , 63.91     , 1426 , 8
01/08/18 , 63.99 , 63.85 , 63.99 , 63.54 , 63.54     , 813 , 5
31/07/18 , 63.94 , 64.01 , 64.39 , 63.89 , 64.39     , 834 , 5
30/07/18 , 64.75 , 64.60 , 64.75 , 64.25 , 64.45     , 984 , 7
27/07/18 , 64.44 , 64.36 , 64.50 , 64.09 , 64.50     , 1527 , 7
26/07/18 , 64.09 , 64.43 , 64.78 , 63.94 , 64.69     , 1024 , 6
25/07/18 , 64.79 , 64.74 , 64.81 , 64.31 , 64.31     , 1607 , 6
24/07/18 , 63.89 , 63.76 , 63.94 , 63.67 , 63.86     , 6742 , 17
23/07/18 , 63.05 , 62.94 , 63.15 , 62.92 , 63.15     , 4672 , 9
20/07/18 , 63.45 , 63.27 , 63.81 , 61.70 , 61.71     , 622 , 9
19/07/18 , 61.48 , 61.43 , 61.48 , 61.41 , 61.41     , 80 , 2
18/07/18 , 62.60 , 62.85 , 63.21 , 62.60 , 63.21     , 713 , 6
17/07/18 , 63.03 , 62.70 , 63.14 , 62.06 , 62.16     , 854 , 22
16/07/18 , 61.59 , 61.65 , 61.94 , 61.50 , 61.74     , 582 , 17
13/07/18 , 61.54 , 61.21 , 61.58 , 61.01 , 61.15     , 502 , 12
12/07/18 , 60.89 , 60.73 , 60.89 , 60.61 , 60.70     , 612 , 12
11/07/18 , 60.09 , 60.23 , 60.41 , 59.86 , 60.25     , 432 , 18
10/07/18 , 60.31 , 60.42 , 60.92 , 60.17 , 60.79     , 2532 , 26
06/07/18 , 60.34 , 60.04 , 60.34 , 59.71 , 60.07     , 562 , 12
05/07/18 , 59.93 , 59.98 , 60.31 , 59.83 , 59.83     , 763 , 19
04/07/18 , 60.05 , 59.71 , 60.05 , 58.72 , 58.72     , 1356 , 28
03/07/18 , 59.41 , 59.57 , 59.72 , 59.10 , 59.19     , 5918 , 39
02/07/18 , 58.76 , 58.72 , 58.76 , 58.19 , 58.56     , 4099 , 14
29/06/18 , 58.56 , 58.33 , 58.76 , 58.21 , 58.62     , 2220 , 21
28/06/18 , 57.82 , 57.25 , 58.02 , 57.02 , 57.42     , 502 , 15
27/06/18 , 56.68 , 57.68 , 58.05 , 56.68 , 57.72     , 361 , 11
26/06/18 , 57.44 , 57.47 , 57.56 , 56.93 , 57.15     , 3215 , 14
25/06/18 , 57.33 , 57.17 , 58.53 , 56.76 , 58.53     , 1065 , 13
22/06/18 , 56.99 , 57.16 , 58.53 , 56.88 , 57.19     , 281 , 11
21/06/18 , 57.16 , 57.42 , 57.62 , 57.16 , 57.60     , 291 , 8
20/06/18 , 58.25 , 58.12 , 58.42 , 57.82 , 58.41     , 592 , 16
19/06/18 , 57.75 , 57.32 , 57.87 , 56.31 , 56.41     , 1909 , 19
18/06/18 , 56.68 , 56.43 , 56.70 , 56.22 , 56.37     , 683 , 8
15/06/18 , 57.03 , 57.19 , 57.89 , 56.51 , 57.89     , 391 , 10
14/06/18 , 57.89 , 58.20 , 58.52 , 57.89 , 58.52     , 442 , 9
13/06/18 , 58.46 , 58.40 , 58.89 , 57.57 , 58.89     , 1798 , 18
12/06/18 , 58.30 , 58.59 , 59.08 , 58.30 , 58.41     , 673 , 13
11/06/18 , 58.28 , 58.60 , 59.43 , 58.05 , 59.32     , 1245 , 20
08/06/18 , 59.08 , 58.84 , 60.73 , 58.04 , 59.22     , 723 , 16
07/06/18 , 59.17 , 59.54 , 60.71 , 58.40 , 60.71     , 1286 , 28
06/06/18 , 61.19 , 61.54 , 62.10 , 60.27 , 62.10     , 1738 , 20
05/06/18 , 62.28 , 63.05 , 63.62 , 62.18 , 63.24     , 713 , 22
04/06/18 , 63.23 , 63.17 , 63.43 , 62.35 , 62.35     , 2783 , 23
01/06/18 , 62.35 , 62.34 , 62.75 , 61.50 , 62.75     , 1678 , 26
30/05/18 , 61.70 , 61.13 , 61.92 , 61.06 , 61.70     , 1718 , 12
29/05/18 , 61.33 , 61.38 , 62.15 , 60.98 , 61.71     , 2019 , 24
28/05/18 , 60.88 , 61.96 , 65.09 , 60.88 , 65.09     , 2341 , 23
25/05/18 , 63.44 , 64.09 , 64.59 , 63.40 , 64.40     , 1014 , 22
24/05/18 , 64.40 , 64.39 , 65.68 , 63.86 , 65.36     , 1828 , 25
23/05/18 , 65.36 , 65.85 , 66.64 , 65.36 , 66.64     , 773 , 14
22/05/18 , 66.82 , 66.30 , 66.89 , 65.72 , 66.34     , 1125 , 21
21/05/18 , 66.06 , 66.42 , 67.32 , 66.03 , 67.32     , 502 , 10
18/05/18 , 66.53 , 66.26 , 66.74 , 65.94 , 66.49     , 2140 , 23
17/05/18 , 67.18 , 68.49 , 68.63 , 67.18 , 68.63     , 1085 , 15
16/05/18 , 69.57 , 69.48 , 69.57 , 69.26 , 69.54     , 1175 , 19
15/05/18 , 68.30 , 68.06 , 68.30 , 67.41 , 67.97     , 1647 , 20
14/05/18 , 68.39 , 68.81 , 69.26 , 68.32 , 68.96     , 622 , 15
11/05/18 , 68.74 , 69.24 , 69.53 , 68.65 , 69.17     , 311 , 9
10/05/18 , 69.08 , 68.79 , 69.26 , 68.20 , 68.30     , 1075 , 23
09/05/18 , 67.85 , 67.53 , 67.97 , 67.08 , 67.08     , 552 , 16
08/05/18 , 67.01 , 66.98 , 67.14 , 66.57 , 66.57     , 1105 , 19
07/05/18 , 66.69 , 67.25 , 67.36 , 66.68 , 67.33     , 1165 , 22
04/05/18 , 67.29 , 67.25 , 67.39 , 66.83 , 67.18     , 4340 , 21
03/05/18 , 67.38 , 67.53 , 68.18 , 67.18 , 67.97     , 1125 , 25
02/05/18 , 68.17 , 68.64 , 68.85 , 68.17 , 68.83     , 1597 , 29
30/04/18 , 69.43 , 69.62 , 69.88 , 69.39 , 69.87     , 562 , 17
27/04/18 , 69.63 , 69.77 , 69.87 , 69.63 , 69.67     , 793 , 22
26/04/18 , 69.61 , 69.18 , 69.67 , 68.92 , 68.92     , 944 , 21
25/04/18 , 68.74 , 68.45 , 68.81 , 68.17 , 68.24     , 1487 , 14
24/04/18 , 68.84 , 69.34 , 69.77 , 68.84 , 69.67     , 2793 , 25
23/04/18 , 68.92 , 68.83 , 69.07 , 68.55 , 69.02     , 803 , 17
20/04/18 , 68.95 , 68.94 , 69.08 , 68.76 , 68.99     , 703 , 20
19/04/18 , 68.99 , 69.04 , 69.34 , 68.89 , 69.34     , 1205 , 19
18/04/18 , 69.34 , 69.04 , 69.43 , 68.57 , 68.57     , 994 , 25
17/04/18 , 67.83 , 67.54 , 67.89 , 66.91 , 66.91     , 1155 , 17
16/04/18 , 66.91 , 67.27 , 67.79 , 66.80 , 67.79     , 1647 , 18
13/04/18 , 67.85 , 67.97 , 68.07 , 67.85 , 68.02     , 793 , 17
12/04/18 , 68.73 , 68.69 , 68.84 , 68.62 , 68.84     , 2059 , 10
11/04/18 , 68.66 , 68.62 , 68.77 , 68.36 , 68.47     , 653 , 17
10/04/18 , 68.10 , 67.76 , 68.15 , 67.42 , 67.62     , 2250 , 25
09/04/18 , 67.28 , 67.77 , 68.14 , 67.28 , 68.05     , 2793 , 20
06/04/18 , 68.05 , 68.17 , 68.67 , 67.81 , 68.39     , 2954 , 23
05/04/18 , 68.87 , 69.05 , 69.29 , 68.73 , 69.12     , 773 , 19
04/04/18 , 67.95 , 67.27 , 69.66 , 66.88 , 69.66     , 1125 , 24
03/04/18 , 68.15 , 68.49 , 68.72 , 68.10 , 68.48     , 773 , 16
02/04/18 , 68.17 , 68.41 , 69.13 , 67.98 , 68.59     , 3758 , 29
29/03/18 , 69.11 , 68.49 , 69.12 , 68.24 , 68.28     , 1868 , 21
28/03/18 , 67.71 , 67.34 , 67.83 , 66.99 , 67.83     , 1778 , 25
27/03/18 , 67.83 , 68.52 , 68.72 , 67.83 , 68.72     , 502 , 9
26/03/18 , 68.56 , 68.70 , 68.95 , 68.34 , 68.95     , 422 , 12
23/03/18 , 68.67 , 68.37 , 68.82 , 67.90 , 68.31     , 602 , 12
22/03/18 , 68.27 , 68.44 , 68.72 , 68.23 , 68.57     , 743 , 14
21/03/18 , 68.30 , 68.22 , 68.36 , 68.11 , 68.17     , 522 , 10
20/03/18 , 68.11 , 68.04 , 68.67 , 67.75 , 68.67     , 1004 , 25
19/03/18 , 67.82 , 68.05 , 68.40 , 67.82 , 67.97     , 834 , 14
16/03/18 , 68.53 , 68.78 , 68.99 , 68.53 , 68.74     , 281 , 9
15/03/18 , 68.49 , 68.69 , 68.97 , 68.49 , 68.88     , 381 , 12
14/03/18 , 69.47 , 69.49 , 69.88 , 69.31 , 69.87     , 854 , 17
13/03/18 , 69.57 , 70.14 , 70.39 , 69.55 , 70.31     , 1266 , 19
12/03/18 , 70.17 , 69.98 , 70.23 , 69.67 , 69.67     , 492 , 17
09/03/18 , 69.60 , 69.38 , 69.60 , 68.51 , 68.51     , 884 , 18
08/03/18 , 68.69 , 68.59 , 69.02 , 68.30 , 68.83     , 391 , 10
07/03/18 , 68.71 , 68.67 , 68.86 , 68.17 , 68.77     , 552 , 9
06/03/18 , 69.23 , 69.59 , 69.95 , 69.23 , 69.67     , 1145 , 25
05/03/18 , 69.29 , 69.13 , 69.66 , 68.61 , 68.82     , 1788 , 16
02/03/18 , 68.81 , 68.37 , 68.81 , 67.89 , 68.63     , 974 , 20
01/03/18 , 68.63 , 69.33 , 69.52 , 68.55 , 69.22     , 2260 , 22
28/02/18 , 69.41 , 69.82 , 75.58 , 69.39 , 70.16     , 1165 , 19
27/02/18 , 70.22 , 70.38 , 70.73 , 70.13 , 70.73     , 522 , 11
26/02/18 , 70.41 , 70.63 , 70.75 , 70.41 , 70.73     , 633 , 11
23/02/18 , 70.06 , 70.01 , 70.21 , 69.86 , 70.14     , 803 , 9
22/02/18 , 69.67 , 69.93 , 70.23 , 69.67 , 69.87     , 844 , 15
21/02/18 , 69.47 , 69.71 , 70.27 , 69.43 , 69.46     , 954 , 19
20/02/18 , 69.21 , 68.84 , 69.37 , 68.12 , 68.18     , 643 , 17
19/02/18 , 68.30 , 68.37 , 68.51 , 68.30 , 68.51     , 381 , 12
16/02/18 , 68.02 , 67.99 , 69.47 , 67.73 , 69.47     , 1989 , 27
15/02/18 , 68.08 , 68.02 , 68.15 , 67.91 , 68.00     , 271 , 16
14/02/18 , 67.49 , 67.24 , 67.54 , 66.86 , 66.86     , 552 , 12
09/02/18 , 65.17 , 65.50 , 66.18 , 64.56 , 66.18     , 522 , 16
08/02/18 , 65.90 , 66.79 , 67.41 , 65.81 , 67.05     , 1105 , 14
07/02/18 , 67.13 , 67.30 , 67.84 , 66.97 , 67.74     , 1205 , 16
06/02/18 , 67.42 , 66.02 , 67.42 , 65.75 , 65.98     , 2019 , 21
05/02/18 , 66.67 , 67.27 , 69.66 , 66.67 , 69.66     , 632 , 20
02/02/18 , 67.77 , 68.10 , 68.28 , 67.77 , 68.18     , 914 , 16
01/02/18 , 69.14 , 68.91 , 69.39 , 68.57 , 68.57     , 1034 , 20
31/01/18 , 68.72 , 69.03 , 69.27 , 68.72 , 69.14     , 241 , 11
30/01/18 , 67.73 , 67.98 , 70.16 , 67.73 , 70.16     , 1637 , 16
29/01/18 , 68.22 , 68.40 , 68.75 , 68.04 , 68.59     , 1034 , 25
26/01/18 , 68.84 , 68.02 , 68.85 , 67.57 , 67.57     , 9917 , 96
24/01/18 , 67.11 , 66.72 , 67.26 , 66.45 , 66.54     , 582 , 16
23/01/18 , 65.19 , 65.38 , 65.83 , 64.50 , 64.50     , 914 , 19
22/01/18 , 65.83 , 65.74 , 65.91 , 65.50 , 65.66     , 1678 , 22
19/01/18 , 65.61 , 65.57 , 65.68 , 65.49 , 65.67     , 221 , 9
18/01/18 , 65.29 , 65.52 , 65.68 , 65.22 , 65.68     , 512 , 13
17/01/18 , 65.46 , 65.00 , 65.55 , 64.65 , 64.65     , 743 , 21
16/01/18 , 64.47 , 64.69 , 64.85 , 64.47 , 64.47     , 643 , 15
15/01/18 , 64.42 , 64.43 , 64.55 , 64.37 , 64.47     , 1014 , 25
12/01/18 , 63.85 , 63.88 , 63.97 , 63.75 , 63.97     , 472 , 10
11/01/18 , 63.97 , 63.61 , 64.00 , 63.44 , 63.49     , 1607 , 21
10/01/18 , 63.29 , 63.43 , 64.08 , 63.29 , 63.50     , 532 , 13
09/01/18 , 63.69 , 64.05 , 64.14 , 63.69 , 64.14     , 894 , 11
08/01/18 , 64.13 , 63.97 , 64.17 , 63.82 , 63.85     , 1135 , 19
05/01/18 , 63.85 , 63.93 , 65.75 , 63.52 , 65.75     , 733 , 19
04/01/18 , 63.87 , 63.85 , 64.77 , 63.60 , 64.77     , 823 , 16
03/01/18 , 63.27 , 63.40 , 63.47 , 63.10 , 63.10     , 3496 , 50
02/01/18 , 63.03 , 62.69 , 63.04 , 62.20 , 62.20     , 793 , 14
28/12/17 , 61.91 , 61.95 , 62.20 , 61.83 , 61.83     , 1266 , 17
27/12/17 , 61.65 , 61.61 , 61.66 , 61.56 , 61.57     , 1165 , 17
26/12/17 , 61.35 , 61.31 , 61.35 , 60.86 , 61.01     , 3657 , 204
22/12/17 , 60.86 , 60.66 , 60.86 , 60.52 , 60.63     , 281 , 12
21/12/17 , 60.70 , 60.46 , 62.19 , 59.43 , 59.55     , 984 , 15
20/12/17 , 59.35 , 59.32 , 59.35 , 59.18 , 59.18     , 301 , 10
19/12/17 , 58.92 , 59.01 , 59.71 , 58.85 , 59.04     , 532 , 16
18/12/17 , 59.31 , 59.24 , 59.42 , 59.22 , 59.24     , 502 , 12
15/12/17 , 58.94 , 58.79 , 58.94 , 58.65 , 58.65     , 331 , 8
14/12/17 , 58.65 , 58.63 , 58.85 , 58.49 , 58.49     , 753 , 8
13/12/17 , 58.99 , 59.81 , 60.24 , 58.97 , 59.75     , 1185 , 13
12/12/17 , 59.00 , 58.72 , 59.00 , 58.22 , 58.28     , 1477 , 13
11/12/17 , 59.08 , 59.15 , 59.32 , 58.92 , 59.32     , 3235 , 16
08/12/17 , 59.14 , 59.27 , 59.34 , 59.13 , 59.34     , 90 , 5
07/12/17 , 58.76 , 58.55 , 58.79 , 58.02 , 58.02     , 984 , 10
06/12/17 , 59.14 , 58.69 , 59.14 , 57.72 , 57.72     , 693 , 19
05/12/17 , 58.92 , 59.73 , 60.81 , 58.92 , 59.36     , 1818 , 28
04/12/17 , 59.33 , 59.17 , 59.38 , 58.21 , 58.21     , 924 , 17
01/12/17 , 58.21 , 58.21 , 59.41 , 57.88 , 59.41     , 683 , 17
30/11/17 , 57.88 , 58.19 , 58.54 , 57.87 , 58.40     , 622 , 15
29/11/17 , 59.08 , 59.47 , 60.45 , 59.06 , 60.45     , 11033 , 37
28/11/17 , 60.45 , 60.40 , 60.56 , 60.18 , 60.21     , 381 , 11
27/11/17 , 59.99 , 59.75 , 60.22 , 59.48 , 60.22     , 482 , 13
24/11/17 , 60.22 , 60.24 , 60.34 , 60.21 , 60.29     , 170 , 7
23/11/17 , 60.38 , 60.21 , 60.42 , 59.95 , 60.05     , 120 , 7
22/11/17 , 60.32 , 60.40 , 60.63 , 60.32 , 60.41     , 221 , 12
21/11/17 , 60.41 , 60.48 , 60.66 , 60.06 , 60.06     , 211 , 7
17/11/17 , 59.56 , 59.23 , 59.58 , 58.84 , 59.23     , 472 , 8
16/11/17 , 59.06 , 58.68 , 59.06 , 58.32 , 58.34     , 411 , 12
14/11/17 , 57.73 , 58.10 , 58.75 , 57.73 , 58.75     , 1055 , 11
13/11/17 , 58.23 , 58.36 , 58.56 , 58.22 , 58.27     , 914 , 22
10/11/17 , 58.46 , 58.89 , 60.19 , 58.38 , 60.19     , 783 , 18
09/11/17 , 59.36 , 59.21 , 59.48 , 59.12 , 59.22     , 944 , 11
08/11/17 , 60.21 , 59.52 , 60.71 , 58.99 , 59.30     , 803 , 15
07/11/17 , 59.07 , 59.65 , 59.74 , 59.06 , 59.74     , 612 , 7
06/11/17 , 60.28 , 60.13 , 60.28 , 59.97 , 59.97     , 683 , 11
03/11/17 , 59.97 , 59.85 , 60.22 , 59.46 , 60.19     , 1075 , 18
01/11/17 , 60.30 , 60.55 , 60.90 , 60.21 , 60.66     , 602 , 12
31/10/17 , 60.61 , 60.55 , 60.61 , 60.50 , 60.50     , 813 , 6
30/10/17 , 60.50 , 60.65 , 61.88 , 60.48 , 61.88     , 894 , 13
27/10/17 , 61.88 , 61.86 , 62.09 , 61.67 , 61.85     , 753 , 12
26/10/17 , 61.85 , 61.98 , 62.46 , 61.85 , 62.40     , 180 , 5
25/10/17 , 61.84 , 62.03 , 62.39 , 61.82 , 62.39     , 502 , 10
24/10/17 , 61.93 , 61.89 , 62.01 , 61.68 , 61.68     , 663 , 13
23/10/17 , 61.55 , 61.83 , 63.95 , 61.55 , 63.95     , 633 , 9
20/10/17 , 62.22 , 62.32 , 62.51 , 62.19 , 62.33     , 221 , 7
19/10/17 , 61.51 , 61.56 , 61.81 , 61.37 , 61.73     , 3738 , 17
18/10/17 , 62.20 , 62.19 , 62.23 , 62.05 , 62.10     , 442 , 11
17/10/17 , 61.87 , 62.12 , 62.34 , 61.73 , 62.32     , 984 , 18
16/10/17 , 62.41 , 62.57 , 62.80 , 62.28 , 62.70     , 773 , 17
13/10/17 , 62.49 , 62.53 , 62.65 , 62.30 , 62.30     , 813 , 10
11/10/17 , 62.19 , 62.33 , 62.50 , 62.17 , 62.37     , 2381 , 18
10/10/17 , 62.47 , 62.43 , 62.47 , 62.06 , 62.34     , 3426 , 12
09/10/17 , 61.29 , 61.40 , 61.64 , 61.28 , 61.61     , 1245 , 8
06/10/17 , 61.77 , 61.76 , 62.02 , 61.61 , 61.75     , 4612 , 13
05/10/17 , 62.39 , 62.58 , 63.16 , 62.39 , 62.50     , 3195 , 15
04/10/17 , 62.16 , 62.24 , 62.34 , 62.07 , 62.34     , 542 , 11
03/10/17 , 62.06 , 61.41 , 62.08 , 60.86 , 60.86     , 331 , 12
02/10/17 , 60.36 , 60.24 , 60.51 , 60.16 , 60.28     , 401 , 11
29/09/17 , 60.36 , 60.37 , 60.56 , 60.19 , 60.19     , 1165 , 12
28/09/17 , 59.93 , 59.72 , 60.36 , 59.70 , 60.36     , 2331 , 10
27/09/17 , 59.98 , 60.06 , 60.40 , 59.76 , 60.40     , 462 , 11
26/09/17 , 60.75 , 60.80 , 60.90 , 60.62 , 60.87     , 653 , 9
25/09/17 , 60.51 , 60.78 , 61.12 , 60.51 , 61.11     , 351 , 5
22/09/17 , 61.21 , 61.29 , 61.57 , 61.15 , 61.15     , 361 , 7
21/09/17 , 61.56 , 61.57 , 61.89 , 61.53 , 61.85     , 592 , 10
20/09/17 , 61.50 , 61.54 , 62.25 , 61.31 , 62.25     , 502 , 9
19/09/17 , 61.79 , 61.78 , 62.25 , 61.41 , 62.25     , 281 , 7
18/09/17 , 61.81 , 61.85 , 62.39 , 61.77 , 61.78     , 452 , 8
15/09/17 , 61.68 , 61.56 , 61.72 , 61.22 , 61.26     , 653 , 11
14/09/17 , 60.87 , 60.93 , 61.06 , 60.79 , 60.79     , 914 , 5
13/09/17 , 61.09 , 60.77 , 61.09 , 60.61 , 60.66     , 663 , 10
12/09/17 , 60.96 , 60.90 , 61.64 , 60.71 , 61.64     , 291 , 13
11/09/17 , 60.67 , 60.96 , 61.69 , 60.28 , 61.69     , 753 , 11
08/09/17 , 59.50 , 59.56 , 59.87 , 59.47 , 59.66     , 1215 , 12
06/09/17 , 59.55 , 59.57 , 59.61 , 59.55 , 59.61     , 90 , 5
05/09/17 , 58.85 , 58.76 , 59.32 , 58.63 , 59.32     , 622 , 8
04/09/17 , 58.73 , 58.63 , 59.30 , 58.57 , 59.30     , 442 , 9
01/09/17 , 58.71 , 58.65 , 58.72 , 58.58 , 58.58     , 522 , 12
31/08/17 , 57.64 , 57.76 , 57.87 , 57.64 , 57.80     , 241 , 7
30/08/17 , 57.69 , 57.79 , 58.00 , 57.67 , 58.00     , 703 , 14
29/08/17 , 58.01 , 57.64 , 58.04 , 57.59 , 57.60     , 713 , 6
28/08/17 , 57.79 , 57.90 , 58.08 , 57.79 , 57.95     , 713 , 11
25/08/17 , 57.86 , 57.86 , 57.96 , 57.70 , 57.96     , 472 , 8
24/08/17 , 57.91 , 57.71 , 57.91 , 57.66 , 57.66     , 512 , 2
23/08/17 , 57.39 , 57.36 , 57.42 , 57.24 , 57.26     , 361 , 6
22/08/17 , 57.12 , 57.05 , 57.12 , 57.01 , 57.01     , 271 , 6
21/08/17 , 55.95 , 56.10 , 56.22 , 55.95 , 56.09     , 562 , 7
18/08/17 , 55.97 , 55.77 , 56.00 , 55.45 , 55.52     , 623 , 11
17/08/17 , 55.46 , 55.54 , 55.64 , 55.43 , 55.64     , 261 , 7
16/08/17 , 56.05 , 56.08 , 56.17 , 55.73 , 55.79     , 422 , 8
15/08/17 , 55.68 , 55.82 , 55.95 , 55.68 , 55.94     , 1195 , 11
14/08/17 , 55.68 , 55.65 , 55.72 , 55.32 , 55.32     , 552 , 11
11/08/17 , 54.98 , 54.82 , 54.98 , 54.60 , 54.84     , 150 , 6
10/08/17 , 54.54 , 54.54 , 54.89 , 54.44 , 54.89     , 170 , 4
09/08/17 , 55.10 , 55.13 , 55.18 , 55.03 , 55.10     , 221 , 9
08/08/17 , 55.64 , 55.59 , 55.77 , 55.35 , 55.35     , 190 , 5
07/08/17 , 55.36 , 55.23 , 55.36 , 54.84 , 55.23     , 703 , 10
04/08/17 , 54.60 , 54.52 , 54.60 , 54.46 , 54.48     , 693 , 9
03/08/17 , 54.52 , 54.70 , 54.82 , 54.52 , 54.82     , 391 , 11
02/08/17 , 54.81 , 54.71 , 54.96 , 54.50 , 54.50     , 160 , 5
01/08/17 , 54.23 , 54.14 , 54.29 , 53.99 , 54.06     , 562 , 9
31/07/17 , 53.79 , 53.71 , 53.81 , 53.64 , 53.75     , 582 , 12
28/07/17 , 53.39 , 53.35 , 53.39 , 53.31 , 53.33     , 221 , 6
27/07/17 , 53.29 , 53.31 , 53.55 , 53.26 , 53.55     , 321 , 3
26/07/17 , 53.26 , 53.49 , 53.84 , 53.26 , 53.84     , 170 , 5
25/07/17 , 53.62 , 53.57 , 53.69 , 53.45 , 53.69     , 301 , 11
24/07/17 , 53.11 , 53.06 , 53.11 , 52.99 , 53.04     , 130 , 6
21/07/17 , 52.89 , 52.97 , 53.05 , 52.89 , 53.05     , 210 , 8
20/07/17 , 53.04 , 53.15 , 53.36 , 53.04 , 53.36     , 120 , 4
19/07/17 , 53.19 , 53.31 , 53.51 , 53.13 , 53.51     , 532 , 9
18/07/17 , 53.33 , 53.18 , 53.34 , 53.11 , 53.13     , 1929 , 13
17/07/17 , 53.31 , 53.33 , 53.42 , 53.27 , 53.42     , 130 , 5
14/07/17 , 53.40 , 53.47 , 53.58 , 53.36 , 53.41     , 633 , 9
13/07/17 , 53.23 , 53.10 , 53.23 , 53.07 , 53.08     , 190 , 5
12/07/17 , 52.92 , 52.43 , 52.92 , 52.21 , 52.38     , 301 , 11
11/07/17 , 52.08 , 51.93 , 52.08 , 51.57 , 51.57     , 562 , 10
10/07/17 , 51.55 , 51.18 , 51.57 , 51.11 , 51.19     , 1366 , 9
07/07/17 , 50.93 , 50.95 , 51.10 , 50.86 , 51.10     , 331 , 10
06/07/17 , 50.99 , 51.22 , 51.36 , 50.99 , 51.36     , 442 , 4
05/07/17 , 51.39 , 51.47 , 51.65 , 51.33 , 51.65     , 502 , 4
04/07/17 , 51.64 , 51.60 , 51.65 , 51.54 , 51.56     , 592 , 12
03/07/17 , 51.59 , 51.60 , 51.69 , 51.50 , 51.61     , 733 , 13
30/06/17 , 51.43 , 51.26 , 51.43 , 51.05 , 51.05     , 552 , 10
29/06/17 , 50.63 , 50.56 , 50.86 , 50.48 , 50.72     , 874 , 8
28/06/17 , 50.59 , 50.20 , 50.59 , 50.18 , 50.38     , 2441 , 9
27/06/17 , 50.38 , 50.61 , 50.90 , 50.38 , 50.60     , 210 , 3
26/06/17 , 50.39 , 50.46 , 50.54 , 50.37 , 50.49     , 341 , 5
23/06/17 , 50.00 , 49.99 , 50.12 , 49.91 , 49.91     , 251 , 8
22/06/17 , 50.09 , 49.98 , 50.09 , 49.87 , 49.87     , 371 , 5
21/06/17 , 49.69 , 49.73 , 49.87 , 49.60 , 49.79     , 492 , 9
20/06/17 , 49.86 , 50.15 , 50.71 , 49.76 , 50.71     , 542 , 11
19/06/17 , 50.71 , 50.67 , 50.77 , 50.55 , 50.55     , 532 , 13
16/06/17 , 50.36 , 50.35 , 50.36 , 50.34 , 50.34     , 422 , 3
14/06/17 , 50.42 , 50.50 , 50.55 , 50.42 , 50.55     , 50 , 2
13/06/17 , 50.55 , 50.47 , 50.65 , 50.34 , 50.65     , 291 , 9
12/06/17 , 50.35 , 50.31 , 50.35 , 50.29 , 50.29     , 281 , 3
09/06/17 , 50.99 , 51.15 , 51.38 , 50.99 , 51.38     , 50 , 3
08/06/17 , 51.13 , 50.64 , 51.13 , 50.05 , 50.05     , 632 , 7
07/06/17 , 51.49 , 51.64 , 51.93 , 51.49 , 51.84     , 452 , 13
06/06/17 , 51.33 , 51.18 , 51.33 , 51.02 , 51.02     , 140 , 5
05/06/17 , 50.92 , 51.02 , 51.08 , 50.91 , 51.08     , 281 , 6
02/06/17 , 51.00 , 50.88 , 51.00 , 50.80 , 50.86     , 532 , 10
01/06/17 , 50.79 , 51.10 , 51.55 , 50.79 , 51.27     , 1115 , 14
31/05/17 , 51.13 , 51.62 , 51.93 , 51.13 , 51.93     , 753 , 7
30/05/17 , 52.15 , 52.13 , 52.24 , 52.07 , 52.07     , 944 , 10
29/05/17 , 52.02 , 51.92 , 52.10 , 51.87 , 52.03     , 813 , 10
26/05/17 , 52.06 , 52.10 , 52.20 , 52.05 , 52.11     , 1034 , 8
25/05/17 , 51.38 , 51.28 , 52.08 , 50.37 , 50.37     , 572 , 9
24/05/17 , 51.75 , 51.82 , 52.16 , 51.71 , 51.74     , 150 , 6
23/05/17 , 50.99 , 51.25 , 52.52 , 50.90 , 50.90     , 351 , 11
22/05/17 , 50.12 , 50.25 , 50.76 , 49.77 , 50.42     , 361 , 14
19/05/17 , 50.89 , 51.10 , 51.48 , 50.86 , 50.95     , 1507 , 16
18/05/17 , 50.36 , 50.99 , 52.75 , 50.00 , 51.25     , 612 , 16
17/05/17 , 54.79 , 55.24 , 55.68 , 54.79 , 55.68     , 713 , 11
16/05/17 , 55.71 , 55.69 , 55.78 , 55.52 , 55.72     , 683 , 9
15/05/17 , 55.66 , 55.61 , 55.73 , 55.50 , 55.61     , 743 , 17
12/05/17 , 55.41 , 55.44 , 55.53 , 55.41 , 55.46     , 512 , 8
11/05/17 , 55.13 , 54.97 , 55.13 , 54.79 , 54.82     , 743 , 11
10/05/17 , 54.81 , 54.95 , 55.00 , 54.73 , 54.97     , 442 , 8
09/05/17 , 54.03 , 53.91 , 54.03 , 53.80 , 53.80     , 552 , 13
08/05/17 , 53.34 , 53.36 , 53.60 , 53.25 , 53.52     , 572 , 12
05/05/17 , 53.52 , 53.40 , 53.52 , 53.22 , 53.22     , 653 , 8
04/05/17 , 52.79 , 53.12 , 53.33 , 52.79 , 53.28     , 281 , 5
03/05/17 , 53.81 , 53.83 , 54.12 , 53.72 , 54.12     , 954 , 13
02/05/17 , 54.14 , 53.76 , 54.28 , 53.10 , 53.10     , 884 , 12
28/04/17 , 53.09 , 52.93 , 53.09 , 52.49 , 52.49     , 914 , 10
27/04/17 , 52.49 , 52.41 , 52.87 , 52.25 , 52.87     , 602 , 8
26/04/17 , 52.72 , 52.77 , 53.02 , 52.70 , 52.73     , 261 , 9
25/04/17 , 52.66 , 52.24 , 52.66 , 51.85 , 52.26     , 542 , 11
24/04/17 , 52.26 , 52.38 , 52.60 , 52.26 , 52.60     , 140 , 5
20/04/17 , 51.66 , 51.59 , 51.84 , 51.48 , 51.53     , 612 , 6
19/04/17 , 51.44 , 52.12 , 54.42 , 51.38 , 54.42     , 251 , 8
18/04/17 , 52.08 , 51.93 , 52.16 , 51.78 , 51.82     , 401 , 9
17/04/17 , 51.85 , 51.73 , 51.85 , 51.41 , 51.59     , 1708 , 10
13/04/17 , 51.26 , 51.30 , 51.77 , 51.23 , 51.77     , 2281 , 11
12/04/17 , 51.98 , 52.00 , 52.16 , 51.90 , 52.16     , 703 , 10
11/04/17 , 52.35 , 51.73 , 52.35 , 51.54 , 51.79     , 140 , 3
10/04/17 , 52.27 , 52.21 , 52.27 , 52.05 , 52.17     , 140 , 6
07/04/17 , 52.13 , 52.32 , 52.44 , 52.10 , 52.27     , 401 , 8
06/04/17 , 51.81 , 51.92 , 52.29 , 51.74 , 52.29     , 462 , 7
05/04/17 , 52.36 , 52.94 , 53.38 , 52.35 , 53.33     , 391 , 8
04/04/17 , 53.07 , 52.89 , 53.08 , 52.71 , 52.73     , 371 , 7
03/04/17 , 52.75 , 52.75 , 52.85 , 52.67 , 52.85     , 502 , 7
31/03/17 , 52.55 , 52.76 , 52.86 , 52.55 , 52.80     , 251 , 8
30/03/17 , 52.83 , 52.83 , 52.95 , 52.80 , 52.95     , 371 , 5
29/03/17 , 52.98 , 52.93 , 52.98 , 52.78 , 52.79     , 120 , 3
28/03/17 , 52.49 , 52.49 , 52.49 , 52.49 , 52.49     , 50 , 1
27/03/17 , 52.01 , 51.97 , 52.01 , 51.94 , 51.94     , 50 , 2
24/03/17 , 51.62 , 51.68 , 51.72 , 51.62 , 51.68     , 211 , 5
23/03/17 , 51.25 , 51.00 , 51.25 , 50.76 , 50.76     , 20 , 2
22/03/17 , 51.29 , 51.06 , 51.29 , 50.96 , 50.96     , 90 , 4
21/03/17 , 51.12 , 51.40 , 52.00 , 51.09 , 52.00     , 783 , 10
20/03/17 , 52.29 , 52.28 , 52.29 , 52.26 , 52.26     , 40 , 2
17/03/17 , 52.16 , 52.58 , 53.04 , 52.10 , 53.04     , 803 , 11
16/03/17 , 53.24 , 53.29 , 53.54 , 53.22 , 53.54     , 130 , 5
15/03/17 , 52.98 , 52.58 , 52.98 , 52.37 , 52.37     , 231 , 8
14/03/17 , 52.63 , 52.87 , 53.03 , 52.58 , 53.03     , 843 , 12
13/03/17 , 53.03 , 52.80 , 53.04 , 52.70 , 52.72     , 200 , 7
10/03/17 , 52.50 , 52.67 , 52.84 , 52.31 , 52.83     , 221 , 5
09/03/17 , 52.17 , 52.37 , 52.60 , 52.17 , 52.55     , 140 , 5
08/03/17 , 52.58 , 52.59 , 52.96 , 52.39 , 52.90     , 1979 , 16
07/03/17 , 53.46 , 53.45 , 53.55 , 53.37 , 53.55     , 251 , 7
06/03/17 , 53.63 , 53.68 , 53.77 , 53.58 , 53.74     , 653 , 14
03/03/17 , 53.92 , 53.64 , 53.94 , 53.52 , 53.52     , 2140 , 21
02/03/17 , 53.35 , 53.46 , 53.78 , 53.21 , 53.78     , 693 , 11
01/03/17 , 54.13 , 54.15 , 54.22 , 54.10 , 54.22     , 321 , 5
24/02/17 , 53.89 , 53.95 , 54.13 , 53.88 , 54.11     , 371 , 8
23/02/17 , 54.51 , 54.51 , 54.51 , 54.51 , 54.51     , 20 , 1
22/02/17 , 55.22 , 55.21 , 55.23 , 55.17 , 55.23     , 100 , 4
21/02/17 , 55.64 , 55.61 , 55.71 , 55.47 , 55.71     , 231 , 8
20/02/17 , 55.35 , 55.36 , 55.39 , 55.32 , 55.32     , 261 , 7
17/02/17 , 54.71 , 54.39 , 54.71 , 54.30 , 54.30     , 110 , 4
16/02/17 , 54.73 , 54.80 , 54.94 , 54.73 , 54.94     , 80 , 6
15/02/17 , 54.83 , 54.62 , 54.83 , 54.08 , 54.08     , 70 , 2
14/02/17 , 54.09 , 53.97 , 54.09 , 53.64 , 54.01     , 130 , 6
13/02/17 , 53.87 , 53.88 , 53.92 , 53.84 , 53.92     , 160 , 6
10/02/17 , 53.46 , 53.08 , 53.46 , 52.85 , 52.85     , 190 , 7
09/02/17 , 52.32 , 52.59 , 52.71 , 52.32 , 52.54     , 210 , 5
08/02/17 , 52.11 , 52.00 , 52.11 , 51.68 , 51.78     , 211 , 5
07/02/17 , 51.76 , 52.14 , 52.26 , 51.76 , 52.15     , 452 , 8
06/02/17 , 52.02 , 52.15 , 52.20 , 52.02 , 52.14     , 100 , 4
03/02/17 , 52.42 , 52.42 , 52.52 , 52.17 , 52.19     , 231 , 6
02/02/17 , 52.30 , 52.41 , 52.46 , 52.30 , 52.46     , 683 , 7
01/02/17 , 52.47 , 52.50 , 52.69 , 52.47 , 52.69     , 472 , 5
31/01/17 , 52.21 , 52.17 , 52.21 , 52.12 , 52.12     , 90 , 2
30/01/17 , 51.87 , 52.64 , 53.00 , 51.87 , 53.00     , 301 , 3
27/01/17 , 53.31 , 53.24 , 53.35 , 53.20 , 53.24     , 472 , 9
26/01/17 , 53.44 , 53.52 , 53.66 , 53.40 , 53.50     , 512 , 9
24/01/17 , 53.17 , 53.09 , 53.20 , 52.98 , 53.08     , 3105 , 11
23/01/17 , 53.00 , 52.95 , 53.00 , 52.33 , 52.33     , 944 , 8
20/01/17 , 52.10 , 51.84 , 52.10 , 51.78 , 51.78     , 1678 , 9
19/01/17 , 51.35 , 51.49 , 51.87 , 51.35 , 51.87     , 1487 , 6
18/01/17 , 51.98 , 52.01 , 52.14 , 51.91 , 51.96     , 321 , 10
17/01/17 , 51.90 , 51.50 , 51.90 , 51.33 , 51.33     , 60 , 3
16/01/17 , 51.46 , 51.50 , 51.60 , 51.30 , 51.30     , 924 , 11
13/01/17 , 51.31 , 51.36 , 51.42 , 51.31 , 51.42     , 150 , 4
12/01/17 , 51.72 , 51.70 , 51.75 , 51.57 , 51.63     , 281 , 8
11/01/17 , 50.37 , 50.37 , 50.37 , 50.37 , 50.37     , 40 , 1
10/01/17 , 50.13 , 50.29 , 50.35 , 50.13 , 50.35     , 160 , 6
09/01/17 , 50.14 , 50.08 , 50.14 , 50.05 , 50.09     , 512 , 5
06/01/17 , 49.77 , 49.93 , 50.42 , 49.77 , 50.42     , 351 , 6
05/01/17 , 50.42 , 50.17 , 50.42 , 49.93 , 49.96     , 321 , 9
04/01/17 , 49.84 , 49.76 , 49.96 , 49.69 , 49.96     , 532 , 9
03/01/17 , 49.69 , 49.74 , 49.83 , 49.26 , 49.26     , 251 , 5
02/01/17 , 48.27 , 48.32 , 48.43 , 48.10 , 48.30     , 281 , 7
29/12/16 , 48.67 , 48.70 , 49.67 , 48.18 , 49.67     , 90 , 5
28/12/16 , 48.32 , 47.87 , 48.32 , 47.80 , 47.80     , 190 , 4
27/12/16 , 47.32 , 47.48 , 47.57 , 47.32 , 47.57     , 170 , 5
26/12/16 , 47.54 , 47.49 , 47.54 , 47.46 , 47.47     , 241 , 5
23/12/16 , 46.92 , 46.92 , 47.03 , 46.80 , 46.80     , 401 , 7
22/12/16 , 46.40 , 46.47 , 46.50 , 46.29 , 46.48     , 1255 , 5
21/12/16 , 46.53 , 46.59 , 46.69 , 46.53 , 46.69     , 120 , 3
20/12/16 , 46.46 , 46.53 , 46.84 , 46.42 , 46.77     , 421 , 6
19/12/16 , 46.48 , 46.91 , 48.72 , 46.48 , 48.72     , 562 , 11
16/12/16 , 47.43 , 47.52 , 47.63 , 47.43 , 47.47     , 251 , 6
15/12/16 , 47.29 , 47.08 , 47.29 , 46.81 , 47.17     , 653 , 9
14/12/16 , 47.75 , 47.68 , 47.79 , 47.47 , 47.47     , 3506 , 16
13/12/16 , 47.79 , 47.81 , 48.13 , 47.68 , 47.68     , 251 , 6
12/12/16 , 47.75 , 48.27 , 48.61 , 47.75 , 48.61     , 150 , 5
09/12/16 , 49.10 , 48.99 , 49.10 , 48.89 , 49.01     , 341 , 8
08/12/16 , 48.92 , 49.14 , 49.54 , 48.92 , 49.54     , 110 , 5
07/12/16 , 49.43 , 49.51 , 49.72 , 49.39 , 49.72     , 512 , 6
06/12/16 , 49.10 , 48.63 , 49.10 , 48.36 , 48.36     , 251 , 5
05/12/16 , 48.50 , 48.48 , 49.86 , 48.17 , 49.86     , 442 , 8
02/12/16 , 48.52 , 47.96 , 48.52 , 47.12 , 47.12     , 170 , 5
01/12/16 , 47.89 , 48.53 , 49.26 , 47.89 , 49.26     , 331 , 7
30/11/16 , 49.96 , 50.23 , 50.30 , 49.96 , 50.17     , 70 , 3
29/11/16 , 49.93 , 50.16 , 50.31 , 49.93 , 50.30     , 361 , 11
28/11/16 , 50.42 , 50.36 , 50.42 , 50.21 , 50.21     , 110 , 2
25/11/16 , 49.52 , 49.55 , 49.59 , 49.52 , 49.59     , 80 , 2
24/11/16 , 49.79 , 49.91 , 49.91 , 49.79 , 49.85     , 4129 , 8
23/11/16 , 49.83 , 49.67 , 49.83 , 49.49 , 49.49     , 200 , 7
22/11/16 , 49.87 , 50.00 , 50.29 , 49.75 , 50.19     , 211 , 7
21/11/16 , 49.09 , 49.10 , 49.29 , 49.00 , 49.12     , 321 , 7
18/11/16 , 48.50 , 48.41 , 49.12 , 48.18 , 49.12     , 221 , 8
17/11/16 , 48.79 , 48.93 , 49.12 , 48.79 , 48.86     , 120 , 4
16/11/16 , 49.09 , 48.73 , 49.09 , 48.36 , 48.36     , 60 , 2
14/11/16 , 47.99 , 47.83 , 48.09 , 47.49 , 47.76     , 673 , 8
11/11/16 , 47.72 , 48.03 , 48.10 , 47.72 , 48.10     , 160 , 3
10/11/16 , 49.95 , 50.29 , 51.08 , 49.95 , 51.08     , 251 , 3
09/11/16 , 51.28 , 51.19 , 51.96 , 50.76 , 50.80     , 422 , 7
08/11/16 , 51.44 , 51.51 , 51.59 , 51.44 , 51.52     , 90 , 3
07/11/16 , 51.57 , 51.61 , 51.62 , 51.56 , 51.56     , 683 , 3
04/11/16 , 49.86 , 50.33 , 50.62 , 49.86 , 50.33     , 1456 , 6
03/11/16 , 51.40 , 51.40 , 51.40 , 51.40 , 51.40     , 20 , 1
01/11/16 , 51.31 , 51.48 , 52.50 , 51.15 , 52.50     , 532 , 7
31/10/16 , 52.48 , 52.48 , 52.48 , 52.48 , 52.48     , 60 , 3
28/10/16 , 52.31 , 52.33 , 52.35 , 52.31 , 52.35     , 40 , 2
27/10/16 , 52.22 , 52.22 , 52.22 , 52.22 , 52.22     , 100 , 1
26/10/16 , 51.60 , 51.62 , 51.65 , 51.60 , 51.61     , 140 , 3
25/10/16 , 51.67 , 51.58 , 51.67 , 51.51 , 51.65     , 140 , 4
24/10/16 , 52.00 , 51.99 , 52.06 , 51.89 , 52.05     , 281 , 6
21/10/16 , 52.03 , 51.64 , 52.03 , 51.46 , 51.46     , 190 , 3
20/10/16 , 51.65 , 51.34 , 51.65 , 51.01 , 51.01     , 211 , 3
19/10/16 , 51.81 , 51.79 , 51.81 , 51.78 , 51.78     , 140 , 2
18/10/16 , 51.78 , 51.44 , 51.78 , 51.09 , 51.09     , 502 , 6
17/10/16 , 50.63 , 50.57 , 50.72 , 50.15 , 50.15     , 432 , 7
13/10/16 , 49.76 , 49.52 , 49.76 , 49.20 , 49.27     , 1165 , 8
11/10/16 , 49.46 , 49.64 , 49.72 , 49.46 , 49.71     , 261 , 5
10/10/16 , 49.97 , 50.08 , 50.16 , 49.93 , 50.16     , 381 , 8
07/10/16 , 49.60 , 49.60 , 49.64 , 49.58 , 49.58     , 261 , 5
06/10/16 , 49.26 , 49.06 , 49.26 , 48.99 , 48.99     , 110 , 2
05/10/16 , 49.08 , 49.08 , 49.08 , 49.08 , 49.08     , 40 , 1
03/10/16 , 48.35 , 48.33 , 48.35 , 48.27 , 48.27     , 582 , 5
30/09/16 , 47.52 , 47.65 , 47.67 , 47.52 , 47.67     , 60 , 2
28/09/16 , 48.34 , 48.34 , 48.34 , 48.34 , 48.34     , 20 , 1
27/09/16 , 47.36 , 47.36 , 47.36 , 47.36 , 47.36     , 80 , 1
26/09/16 , 47.24 , 47.28 , 47.44 , 47.24 , 47.38     , 653 , 7
23/09/16 , 47.67 , 47.86 , 47.94 , 47.64 , 47.94     , 140 , 4
22/09/16 , 48.20 , 48.33 , 48.39 , 48.20 , 48.38     , 90 , 3
20/09/16 , 47.03 , 47.03 , 47.03 , 47.03 , 47.03     , 40 , 1
19/09/16 , 46.94 , 47.03 , 47.07 , 46.94 , 47.07     , 70 , 2
16/09/16 , 46.51 , 46.51 , 46.77 , 46.48 , 46.77     , 18195 , 4
15/09/16 , 47.23 , 47.14 , 47.23 , 46.78 , 46.78     , 231 , 3
14/09/16 , 46.66 , 46.47 , 46.66 , 45.78 , 45.78     , 673 , 5
13/09/16 , 46.41 , 46.41 , 46.41 , 46.41 , 46.41     , 180 , 1
12/09/16 , 47.36 , 47.17 , 47.36 , 47.17 , 47.17     , 2170 , 3
09/09/16 , 47.52 , 47.75 , 48.29 , 47.52 , 48.29     , 130 , 4
08/09/16 , 49.16 , 49.01 , 49.16 , 48.84 , 48.84     , 271 , 4
06/09/16 , 48.87 , 48.88 , 48.89 , 48.87 , 48.89     , 80 , 2
05/09/16 , 48.47 , 48.69 , 48.82 , 48.47 , 48.77     , 120 , 4
02/09/16 , 48.28 , 48.16 , 48.28 , 48.13 , 48.13     , 1929 , 5
01/09/16 , 47.43 , 47.37 , 47.43 , 47.28 , 47.28     , 180 , 2
31/08/16 , 47.22 , 47.23 , 47.84 , 46.99 , 47.84     , 1708 , 6
30/08/16 , 47.67 , 47.67 , 47.67 , 47.66 , 47.66     , 110 , 2
29/08/16 , 47.71 , 47.67 , 47.99 , 47.48 , 47.48     , 944 , 8
26/08/16 , 47.08 , 47.24 , 47.60 , 47.07 , 47.23     , 18228 , 8
25/08/16 , 46.97 , 46.97 , 47.17 , 46.00 , 46.00     , 121150 , 5
24/08/16 , 47.33 , 47.13 , 47.41 , 46.87 , 47.17     , 582 , 5
23/08/16 , 47.49 , 47.49 , 47.49 , 47.49 , 47.49     , 311 , 1
22/08/16 , 46.97 , 47.35 , 47.59 , 46.97 , 47.59     , 492 , 7
19/08/16 , 48.18 , 47.96 , 48.18 , 47.83 , 47.84     , 371 , 6
16/08/16 , 48.12 , 48.08 , 48.12 , 48.06 , 48.06     , 100 , 2
15/08/16 , 48.10 , 48.04 , 48.10 , 47.92 , 47.92     , 190 , 3
12/08/16 , 47.47 , 47.46 , 47.71 , 47.44 , 47.68     , 3215 , 6
11/08/16 , 47.20 , 47.01 , 47.20 , 46.95 , 46.95     , 80 , 2
10/08/16 , 46.83 , 47.18 , 47.21 , 46.83 , 47.21     , 422 , 2
09/08/16 , 47.04 , 47.04 , 47.04 , 47.04 , 47.04     , 80 , 1
08/08/16 , 47.07 , 47.11 , 47.12 , 47.04 , 47.04     , 2200 , 4
04/08/16 , 46.96 , 46.90 , 47.04 , 46.71 , 46.89     , 241 , 4
03/08/16 , 46.33 , 46.11 , 46.33 , 45.85 , 45.85     , 512 , 7
02/08/16 , 45.52 , 45.78 , 46.14 , 45.52 , 46.14     , 401 , 4
01/08/16 , 46.28 , 46.56 , 46.62 , 46.28 , 46.62     , 371 , 4
29/07/16 , 46.58 , 46.47 , 46.58 , 46.18 , 46.18     , 210 , 3
27/07/16 , 46.43 , 46.43 , 46.43 , 46.43 , 46.43     , 10 , 1
25/07/16 , 46.19 , 46.20 , 46.21 , 46.19 , 46.21     , 120 , 2
22/07/16 , 46.52 , 46.41 , 46.52 , 46.36 , 46.36     , 221 , 3
21/07/16 , 46.20 , 46.20 , 46.20 , 46.20 , 46.20     , 211 , 2
20/07/16 , 46.20 , 46.20 , 46.20 , 46.20 , 46.20     , 110 , 1
18/07/16 , 45.83 , 45.80 , 45.83 , 45.63 , 45.63     , 180 , 3
15/07/16 , 45.25 , 45.13 , 45.25 , 44.99 , 45.02     , 703 , 5
14/07/16 , 45.04 , 45.04 , 45.04 , 45.04 , 45.04     , 60 , 1
13/07/16 , 44.14 , 44.14 , 44.14 , 44.14 , 44.14     , 80 , 1
12/07/16 , 44.49 , 44.51 , 44.52 , 44.49 , 44.52     , 70 , 2
11/07/16 , 43.93 , 43.82 , 43.93 , 43.79 , 43.79     , 381 , 4
08/07/16 , 43.05 , 43.03 , 43.05 , 43.01 , 43.01     , 170 , 2
06/07/16 , 42.20 , 41.93 , 42.20 , 41.68 , 41.68     , 190 , 2
04/07/16 , 42.85 , 42.89 , 42.98 , 42.85 , 42.98     , 170 , 2
01/07/16 , 42.31 , 42.35 , 42.37 , 42.31 , 42.35     , 110 , 3
30/06/16 , 41.98 , 41.93 , 41.98 , 41.89 , 41.98     , 1014 , 6
29/06/16 , 41.20 , 41.20 , 41.20 , 41.20 , 41.20     , 411 , 1
28/06/16 , 40.63 , 40.71 , 40.72 , 40.63 , 40.72     , 1909 , 3
27/06/16 , 40.06 , 40.06 , 40.06 , 40.06 , 40.06     , 301 , 1
24/06/16 , 40.60 , 40.65 , 40.68 , 40.53 , 40.61     , 6109 , 11
23/06/16 , 41.81 , 41.63 , 41.81 , 41.15 , 41.15     , 492 , 5
22/06/16 , 40.80 , 41.27 , 41.62 , 40.80 , 41.20     , 381 , 3
21/06/16 , 40.75 , 40.52 , 40.75 , 40.47 , 40.47     , 200 , 3
20/06/16 , 40.80 , 40.80 , 40.80 , 40.80 , 40.80     , 10 , 1
16/06/16 , 40.03 , 39.98 , 40.10 , 39.82 , 39.82     , 241 , 4
15/06/16 , 39.73 , 39.71 , 39.88 , 39.64 , 39.88     , 241 , 3
14/06/16 , 39.51 , 39.51 , 39.51 , 39.51 , 39.51     , 10 , 1
13/06/16 , 40.34 , 40.05 , 40.34 , 39.91 , 39.91     , 713 , 4
10/06/16 , 40.12 , 41.01 , 41.26 , 40.12 , 41.26     , 150 , 3
08/06/16 , 41.87 , 41.87 , 41.87 , 41.87 , 41.87     , 30 , 1
07/06/16 , 40.86 , 40.93 , 41.00 , 40.86 , 41.00     , 80 , 2
06/06/16 , 40.75 , 41.22 , 41.28 , 40.75 , 41.28     , 331 , 2
03/06/16 , 40.96 , 40.96 , 40.96 , 40.96 , 40.96     , 60 , 1
02/06/16 , 40.31 , 40.24 , 40.31 , 39.86 , 39.86     , 2200 , 6
30/05/16 , 39.81 , 39.81 , 39.81 , 39.81 , 39.81     , 100 , 1
27/05/16 , 39.81 , 40.01 , 40.27 , 39.81 , 40.27     , 90 , 2
25/05/16 , 40.60 , 40.60 , 40.60 , 40.60 , 40.60     , 160 , 1
24/05/16 , 40.17 , 40.21 , 40.29 , 40.17 , 40.29     , 60 , 2
23/05/16 , 40.09 , 40.09 , 40.09 , 40.09 , 40.09     , 80 , 1
20/05/16 , 40.41 , 40.49 , 40.64 , 40.41 , 40.64     , 321 , 2
19/05/16 , 40.39 , 40.40 , 40.42 , 40.39 , 40.42     , 110 , 2
18/05/16 , 40.96 , 41.02 , 41.02 , 40.96 , 41.02     , 211 , 2
17/05/16 , 41.21 , 41.21 , 41.21 , 41.21 , 41.21     , 10 , 1
16/05/16 , 42.05 , 42.05 , 42.05 , 42.05 , 42.05     , 200 , 1
13/05/16 , 42.35 , 42.39 , 42.69 , 42.32 , 42.69     , 1316 , 4
12/05/16 , 42.68 , 42.68 , 42.68 , 42.68 , 42.68     , 120 , 1
11/05/16 , 42.74 , 42.81 , 43.14 , 42.74 , 42.88     , 180 , 3
10/05/16 , 42.56 , 42.12 , 42.56 , 41.93 , 42.10     , 180 , 5
09/05/16 , 41.38 , 41.34 , 41.38 , 41.18 , 41.18     , 50 , 2
06/05/16 , 41.63 , 41.90 , 42.20 , 41.63 , 42.20     , 130 , 3
05/05/16 , 41.86 , 41.86 , 41.86 , 41.86 , 41.86     , 50 , 2
04/05/16 , 42.51 , 42.47 , 42.55 , 42.26 , 42.26     , 241 , 3
03/05/16 , 42.47 , 42.52 , 42.63 , 42.43 , 42.63     , 190 , 3
02/05/16 , 43.24 , 43.52 , 43.53 , 43.24 , 43.53     , 281 , 3
29/04/16 , 43.48 , 43.41 , 43.48 , 43.40 , 43.40     , 60 , 2
27/04/16 , 43.82 , 43.79 , 43.82 , 43.77 , 43.77     , 50 , 2
26/04/16 , 42.79 , 42.53 , 42.79 , 42.15 , 42.15     , 180 , 3
25/04/16 , 42.73 , 42.73 , 42.73 , 42.73 , 42.73     , 40 , 1
22/04/16 , 42.90 , 42.87 , 42.90 , 42.83 , 42.83     , 60 , 2
20/04/16 , 43.15 , 43.15 , 43.15 , 43.14 , 43.14     , 60 , 2
19/04/16 , 43.41 , 43.45 , 43.79 , 43.18 , 43.79     , 200 , 3
18/04/16 , 42.87 , 42.77 , 42.87 , 42.62 , 42.62     , 341 , 5
15/04/16 , 42.90 , 42.98 , 43.09 , 42.90 , 42.96     , 592 , 6
14/04/16 , 42.36 , 42.60 , 42.94 , 42.36 , 42.94     , 170 , 5
13/04/16 , 43.13 , 43.21 , 43.37 , 43.01 , 43.01     , 231 , 4
12/04/16 , 41.58 , 41.25 , 41.58 , 41.10 , 41.29     , 281 , 6
11/04/16 , 40.73 , 40.92 , 41.20 , 40.73 , 41.20     , 1758 , 6
07/04/16 , 39.48 , 39.51 , 39.51 , 39.48 , 39.51     , 80 , 2
06/04/16 , 39.30 , 39.49 , 39.56 , 39.30 , 39.56     , 140 , 2
05/04/16 , 40.04 , 40.04 , 40.04 , 40.04 , 40.04     , 10 , 1
04/04/16 , 40.00 , 40.59 , 41.15 , 40.00 , 41.15     , 341 , 4
01/04/16 , 41.13 , 40.70 , 41.13 , 40.45 , 40.45     , 251 , 3
31/03/16 , 40.74 , 40.74 , 40.74 , 40.74 , 40.74     , 50 , 1
29/03/16 , 41.80 , 41.75 , 41.80 , 41.47 , 41.47     , 70 , 2
28/03/16 , 41.50 , 41.45 , 41.50 , 41.40 , 41.40     , 200 , 2
24/03/16 , 40.33 , 40.17 , 40.38 , 40.00 , 40.01     , 833 , 8
23/03/16 , 40.54 , 40.61 , 40.80 , 40.54 , 40.80     , 542 , 4
22/03/16 , 41.40 , 41.40 , 41.40 , 41.40 , 41.40     , 241 , 1
21/03/16 , 41.35 , 41.34 , 41.35 , 41.32 , 41.32     , 200 , 2
18/03/16 , 41.15 , 41.16 , 41.21 , 41.15 , 41.21     , 110 , 2
17/03/16 , 41.21 , 40.92 , 41.21 , 39.81 , 39.81     , 200 , 4
16/03/16 , 38.16 , 38.16 , 38.16 , 38.16 , 38.16     , 261 , 1
15/03/16 , 38.64 , 37.71 , 38.64 , 36.83 , 36.83     , 582 , 5
14/03/16 , 39.97 , 40.07 , 40.26 , 39.97 , 40.09     , 1286 , 4
11/03/16 , 40.35 , 40.37 , 40.45 , 40.32 , 40.32     , 763 , 3
10/03/16 , 40.57 , 40.57 , 40.57 , 40.57 , 40.57     , 110 , 1
09/03/16 , 39.82 , 39.97 , 40.04 , 39.82 , 40.04     , 421 , 2
08/03/16 , 39.90 , 39.90 , 39.90 , 39.90 , 39.90     , 241 , 1
07/03/16 , 40.22 , 40.20 , 40.39 , 39.81 , 39.81     , 2863 , 5
04/03/16 , 39.98 , 39.81 , 39.98 , 39.81 , 39.81     , 2120 , 7
03/03/16 , 37.57 , 37.40 , 37.57 , 37.33 , 37.33     , 281 , 4
02/03/16 , 36.25 , 36.25 , 36.25 , 36.25 , 36.25     , 10 , 1
01/03/16 , 36.10 , 35.86 , 36.10 , 35.74 , 35.74     , 70 , 3
29/02/16 , 35.13 , 35.10 , 35.13 , 35.04 , 35.11     , 251 , 3
26/02/16 , 34.63 , 34.79 , 34.87 , 34.63 , 34.87     , 30 , 2
25/02/16 , 34.30 , 34.30 , 34.30 , 34.30 , 34.30     , 50 , 1
24/02/16 , 34.45 , 34.45 , 34.45 , 34.45 , 34.45     , 30 , 1
23/02/16 , 35.03 , 35.31 , 35.56 , 35.03 , 35.56     , 351 , 3
22/02/16 , 35.66 , 35.28 , 35.66 , 35.19 , 35.19     , 442 , 3
19/02/16 , 34.11 , 34.14 , 34.25 , 34.11 , 34.15     , 512 , 3
18/02/16 , 34.16 , 34.16 , 34.16 , 34.16 , 34.16     , 180 , 1
17/02/16 , 34.32 , 34.32 , 34.32 , 34.32 , 34.32     , 90 , 1
16/02/16 , 33.82 , 33.66 , 33.82 , 33.54 , 33.54     , 251 , 2
12/02/16 , 32.82 , 32.83 , 32.87 , 32.82 , 32.87     , 221 , 3
11/02/16 , 32.33 , 32.33 , 32.33 , 32.33 , 32.33     , 20 , 1
05/02/16 , 33.78 , 33.78 , 33.78 , 33.78 , 33.78     , 20 , 1
04/02/16 , 33.75 , 33.75 , 33.75 , 33.75 , 33.75     , 90 , 1
02/02/16 , 32.55 , 32.75 , 33.02 , 32.55 , 33.02     , 2019 , 5
01/02/16 , 33.27 , 33.30 , 33.32 , 33.27 , 33.32     , 20 , 2
29/01/16 , 33.42 , 32.37 , 33.42 , 32.29 , 32.29     , 140 , 2
27/01/16 , 31.17 , 31.16 , 31.17 , 31.08 , 31.08     , 70 , 2
26/01/16 , 31.03 , 30.89 , 31.03 , 30.77 , 30.99     , 5185 , 6
22/01/16 , 31.43 , 31.47 , 31.55 , 31.43 , 31.55     , 150 , 2
21/01/16 , 31.15 , 31.15 , 31.15 , 31.15 , 31.15     , 7425 , 1
20/01/16 , 30.94 , 31.14 , 31.36 , 30.94 , 31.36     , 211 , 4
19/01/16 , 31.94 , 31.97 , 32.04 , 31.94 , 32.04     , 150 , 2
18/01/16 , 31.50 , 31.55 , 31.63 , 31.50 , 31.63     , 4903 , 6
15/01/16 , 31.98 , 31.98 , 31.98 , 31.98 , 31.98     , 180 , 1
13/01/16 , 32.19 , 32.95 , 33.04 , 32.19 , 33.04     , 3376 , 7
12/01/16 , 32.66 , 32.83 , 32.99 , 32.66 , 32.99     , 40 , 2
11/01/16 , 33.12 , 33.15 , 33.18 , 33.12 , 33.18     , 200 , 2
08/01/16 , 33.86 , 33.86 , 33.86 , 33.86 , 33.86     , 200 , 1
07/01/16 , 33.69 , 33.70 , 33.87 , 33.67 , 33.87     , 120 , 3
06/01/16 , 34.58 , 34.50 , 34.58 , 34.42 , 34.42     , 633 , 3
05/01/16 , 34.74 , 34.94 , 35.13 , 34.70 , 35.13     , 24367 , 14
04/01/16 , 34.90 , 35.03 , 35.13 , 34.90 , 35.13     , 11796 , 11
30/12/15 , 35.64 , 35.67 , 35.74 , 35.64 , 35.74     , 150 , 2
28/12/15 , 36.10 , 36.10 , 36.10 , 36.10 , 36.10     , 1155 , 1
23/12/15 , 36.19 , 36.18 , 36.19 , 36.16 , 36.16     , 160 , 2
22/12/15 , 35.62 , 35.69 , 35.71 , 35.62 , 35.71     , 221 , 2
21/12/15 , 35.71 , 35.79 , 36.22 , 35.70 , 36.22     , 19632 , 13
18/12/15 , 35.93 , 36.08 , 36.48 , 35.93 , 36.22     , 11966 , 12
17/12/15 , 37.83 , 37.83 , 37.83 , 37.83 , 37.83     , 2290 , 2
16/12/15 , 36.81 , 36.57 , 36.81 , 36.25 , 36.52     , 1014 , 9
14/12/15 , 36.68 , 36.76 , 36.83 , 36.68 , 36.79     , 331 , 5
11/12/15 , 37.23 , 37.15 , 37.23 , 37.07 , 37.07     , 391 , 2
10/12/15 , 37.40 , 37.39 , 37.40 , 37.36 , 37.36     , 110 , 2
09/12/15 , 37.82 , 36.91 , 37.82 , 36.71 , 36.71     , 27533 , 7
08/12/15 , 36.46 , 36.53 , 36.60 , 36.46 , 36.60     , 472 , 4
07/12/15 , 37.23 , 37.47 , 37.85 , 37.23 , 37.85     , 733 , 3
04/12/15 , 37.12 , 37.11 , 37.12 , 37.10 , 37.10     , 160 , 2
03/12/15 , 38.29 , 37.88 , 38.32 , 37.48 , 37.48     , 29137 , 8
02/12/15 , 36.80 , 36.83 , 36.93 , 36.80 , 36.93     , 251 , 2
01/12/15 , 36.86 , 37.01 , 37.10 , 36.86 , 37.10     , 1024 , 3
30/11/15 , 37.10 , 37.14 , 37.32 , 37.10 , 37.32     , 1366 , 4
27/11/15 , 37.81 , 38.09 , 38.32 , 37.81 , 38.32     , 1426 , 3
24/11/15 , 39.22 , 39.22 , 39.22 , 39.22 , 39.22     , 90 , 1
23/11/15 , 39.66 , 39.66 , 39.66 , 39.66 , 39.66     , 70 , 1
16/11/15 , 38.17 , 38.17 , 38.17 , 38.17 , 38.17     , 40 , 1
13/11/15 , 38.30 , 38.30 , 38.30 , 38.30 , 38.30     , 60 , 1
12/11/15 , 38.38 , 38.45 , 38.59 , 38.38 , 38.59     , 210 , 4
10/11/15 , 37.48 , 37.37 , 37.48 , 37.32 , 37.32     , 30 , 2
09/11/15 , 38.08 , 38.18 , 38.43 , 38.08 , 38.43     , 170 , 2
04/11/15 , 39.77 , 39.78 , 39.85 , 39.77 , 39.85     , 120 , 2
03/11/15 , 38.04 , 38.04 , 38.04 , 38.04 , 38.04     , 10 , 1
30/10/15 , 37.63 , 37.58 , 37.63 , 37.32 , 37.58     , 401 , 4
29/10/15 , 38.35 , 38.35 , 38.35 , 38.35 , 38.35     , 321 , 1
28/10/15 , 38.86 , 38.86 , 38.86 , 38.86 , 38.86     , 50 , 1
27/10/15 , 38.77 , 38.77 , 38.77 , 38.77 , 38.77     , 80 , 1
23/10/15 , 40.03 , 40.03 , 40.03 , 40.03 , 40.03     , 311 , 1
21/10/15 , 38.79 , 38.79 , 38.79 , 38.79 , 38.79     , 80 , 1
20/10/15 , 38.92 , 38.92 , 38.92 , 38.92 , 38.92     , 70 , 1
19/10/15 , 38.80 , 38.77 , 38.80 , 38.75 , 38.75     , 422 , 2
16/10/15 , 38.85 , 38.85 , 38.85 , 38.85 , 38.85     , 20 , 1
15/10/15 , 38.52 , 38.52 , 38.52 , 38.52 , 38.52     , 40 , 1
14/10/15 , 38.32 , 38.36 , 38.87 , 38.32 , 38.87     , 221 , 3
13/10/15 , 38.75 , 38.75 , 38.75 , 38.75 , 38.75     , 50 , 1
08/10/15 , 40.21 , 40.21 , 40.21 , 40.21 , 40.21     , 100 , 1
07/10/15 , 40.08 , 39.68 , 40.08 , 39.31 , 39.31     , 25230 , 10
06/10/15 , 39.37 , 39.37 , 39.37 , 39.37 , 39.37     , 30 , 1
05/10/15 , 39.14 , 39.20 , 39.35 , 39.14 , 39.35     , 130 , 2
02/10/15 , 38.70 , 38.45 , 38.70 , 37.81 , 37.81     , 401 , 3
01/10/15 , 37.33 , 37.21 , 37.33 , 37.09 , 37.09     , 20 , 2
30/09/15 , 37.12 , 37.18 , 37.23 , 36.97 , 37.12     , 1286 , 4
29/09/15 , 36.55 , 36.55 , 36.55 , 36.55 , 36.55     , 120 , 1
28/09/15 , 36.43 , 36.41 , 36.43 , 36.38 , 36.38     , 20 , 2
25/09/15 , 37.29 , 37.32 , 37.32 , 37.29 , 37.32     , 211 , 2
24/09/15 , 37.29 , 37.23 , 37.29 , 37.17 , 37.17     , 200 , 2
22/09/15 , 38.81 , 37.37 , 38.81 , 37.24 , 37.32     , 723 , 6
21/09/15 , 38.47 , 38.47 , 38.78 , 38.46 , 38.78     , 1808 , 3
18/09/15 , 38.68 , 38.68 , 38.80 , 38.68 , 38.80     , 202188 , 3
17/09/15 , 39.68 , 39.40 , 40.35 , 38.92 , 38.92     , 807776 , 8
16/09/15 , 38.92 , 38.92 , 38.92 , 38.92 , 38.92     , 1004881 , 2
15/09/15 , 38.90 , 38.90 , 38.90 , 38.60 , 38.60     , 527835 , 10
14/09/15 , 38.79 , 38.33 , 38.79 , 38.04 , 38.04     , 261 , 2
11/09/15 , 38.05 , 38.05 , 38.05 , 38.05 , 38.05     , 60 , 1
10/09/15 , 37.95 , 37.83 , 37.95 , 37.67 , 37.82     , 823 , 4
09/09/15 , 38.84 , 38.94 , 38.96 , 38.84 , 38.96     , 50 , 2
08/09/15 , 38.51 , 38.51 , 38.51 , 38.51 , 38.51     , 70 , 1
04/09/15 , 38.47 , 38.47 , 38.47 , 38.47 , 38.47     , 70 , 1
03/09/15 , 38.74 , 38.73 , 38.92 , 38.71 , 38.71     , 1869 , 3
02/09/15 , 38.20 , 37.53 , 38.20 , 37.51 , 37.51     , 4692 , 4
01/09/15 , 37.47 , 37.47 , 37.55 , 37.47 , 37.47     , 100912 , 5
31/08/15 , 38.39 , 37.96 , 38.39 , 37.67 , 38.26     , 15473 , 8
28/08/15 , 38.78 , 38.85 , 38.92 , 38.78 , 38.92     , 200 , 2
27/08/15 , 39.09 , 38.76 , 39.09 , 38.54 , 38.54     , 1276 , 3
26/08/15 , 37.90 , 37.45 , 37.90 , 37.04 , 37.04     , 211 , 2
25/08/15 , 36.72 , 37.07 , 37.24 , 36.72 , 37.24     , 512 , 4
24/08/15 , 36.52 , 36.74 , 37.32 , 35.55 , 37.32     , 3286 , 7
21/08/15 , 37.67 , 37.67 , 37.67 , 37.64 , 37.66     , 100678 , 5
20/08/15 , 37.98 , 37.98 , 37.98 , 37.98 , 37.98     , 80 , 1
19/08/15 , 38.17 , 38.28 , 38.33 , 38.17 , 38.33     , 190 , 3
18/08/15 , 39.39 , 39.34 , 39.39 , 39.29 , 39.29     , 200 , 2
17/08/15 , 39.27 , 39.31 , 39.31 , 39.27 , 39.31     , 974 , 2
14/08/15 , 39.17 , 39.20 , 39.22 , 39.17 , 39.22     , 200 , 2
13/08/15 , 39.41 , 39.41 , 39.41 , 39.41 , 39.41     , 40 , 1
12/08/15 , 39.97 , 39.95 , 39.97 , 39.77 , 39.77     , 5094 , 7
11/08/15 , 40.36 , 40.36 , 40.36 , 39.78 , 39.79     , 113994 , 4
10/08/15 , 40.49 , 40.53 , 40.57 , 40.49 , 40.57     , 1024 , 2
07/08/15 , 40.76 , 40.76 , 40.76 , 40.76 , 40.76     , 1065 , 1
06/08/15 , 41.20 , 41.17 , 41.20 , 41.16 , 41.16     , 30 , 2
31/07/15 , 41.73 , 41.65 , 41.73 , 41.57 , 41.57     , 200 , 2
30/07/15 , 41.36 , 41.36 , 41.36 , 41.36 , 41.36     , 70 , 1
28/07/15 , 40.77 , 40.76 , 40.77 , 40.76 , 40.76     , 1768 , 2
27/07/15 , 40.28 , 40.28 , 40.28 , 40.28 , 40.28     , 20 , 1
21/07/15 , 42.11 , 42.11 , 42.11 , 42.11 , 42.11     , 160 , 1
16/07/15 , 43.28 , 43.31 , 43.46 , 43.28 , 43.46     , 793 , 3
13/07/15 , 43.21 , 43.21 , 43.22 , 43.21 , 43.22     , 170 , 2
10/07/15 , 43.04 , 43.04 , 43.04 , 43.04 , 43.04     , 50 , 1
08/07/15 , 42.33 , 42.33 , 42.40 , 42.32 , 42.40     , 206189 , 4
07/07/15 , 42.76 , 42.76 , 42.76 , 42.21 , 42.21     , 402798 , 6
06/07/15 , 42.98 , 42.98 , 42.98 , 42.98 , 42.98     , 10 , 1
30/06/15 , 43.18 , 43.18 , 43.18 , 43.11 , 43.13     , 18961 , 4
29/06/15 , 43.10 , 43.04 , 43.10 , 42.97 , 42.97     , 200 , 2
25/06/15 , 43.24 , 43.25 , 43.25 , 43.24 , 43.25     , 200 , 2
24/06/15 , 43.73 , 43.74 , 43.74 , 43.73 , 43.74     , 200 , 2
23/06/15 , 44.04 , 43.90 , 44.16 , 42.43 , 42.43     , 110 , 3
19/06/15 , 43.62 , 43.62 , 43.62 , 43.62 , 43.62     , 50 , 1
18/06/15 , 43.99 , 43.98 , 43.99 , 43.33 , 43.40     , 44059 , 7
17/06/15 , 43.33 , 43.37 , 43.55 , 43.21 , 43.51     , 190 , 4
15/06/15 , 43.23 , 43.23 , 43.23 , 43.23 , 43.23     , 10 , 1
12/06/15 , 43.32 , 43.35 , 43.38 , 43.32 , 43.38     , 200 , 2
11/06/15 , 43.60 , 43.62 , 43.62 , 43.60 , 43.61     , 100 , 3
09/06/15 , 43.27 , 43.27 , 43.27 , 43.27 , 43.27     , 221 , 2
05/06/15 , 43.22 , 43.22 , 43.30 , 43.21 , 43.21     , 90 , 3
03/06/15 , 43.51 , 43.53 , 43.54 , 43.51 , 43.54     , 200 , 2
02/06/15 , 43.99 , 43.99 , 43.99 , 43.99 , 43.99     , 211 , 1
01/06/15 , 43.08 , 43.08 , 43.08 , 43.08 , 43.08     , 10 , 1
29/05/15 , 42.92 , 43.23 , 43.54 , 42.92 , 43.54     , 200 , 2
28/05/15 , 43.61 , 43.60 , 43.61 , 43.59 , 43.59     , 6481 , 3
27/05/15 , 43.98 , 43.98 , 43.98 , 43.57 , 43.57     , 201125 , 4
26/05/15 , 43.61 , 43.65 , 43.68 , 43.61 , 43.68     , 200 , 2
25/05/15 , 44.41 , 44.26 , 44.41 , 44.10 , 44.10     , 40 , 2
22/05/15 , 44.14 , 44.17 , 44.38 , 44.05 , 44.38     , 582 , 5
21/05/15 , 44.39 , 44.41 , 44.43 , 44.39 , 44.43     , 200 , 2
19/05/15 , 45.08 , 44.98 , 45.08 , 44.88 , 44.88     , 200 , 2
18/05/15 , 45.45 , 45.57 , 45.69 , 45.45 , 45.69     , 291 , 3
15/05/15 , 46.32 , 46.35 , 46.39 , 46.32 , 46.39     , 210 , 3
14/05/15 , 45.89 , 45.74 , 45.89 , 45.59 , 45.59     , 200 , 2
13/05/15 , 45.62 , 45.64 , 45.66 , 45.62 , 45.66     , 200 , 2
12/05/15 , 46.03 , 46.18 , 46.32 , 46.03 , 46.32     , 200 , 2
11/05/15 , 46.36 , 46.36 , 46.36 , 46.36 , 46.36     , 20 , 1
07/05/15 , 45.91 , 45.91 , 45.95 , 45.91 , 45.95     , 904 , 2
06/05/15 , 45.91 , 46.08 , 46.24 , 45.91 , 46.24     , 200 , 2
05/05/15 , 46.81 , 46.81 , 46.81 , 46.81 , 46.81     , 100 , 1
04/05/15 , 46.27 , 46.08 , 46.27 , 46.03 , 46.03     , 2089 , 3
30/04/15 , 45.37 , 45.27 , 45.37 , 45.17 , 45.17     , 211 , 2
27/04/15 , 44.86 , 44.86 , 44.86 , 44.86 , 44.86     , 1004 , 1
24/04/15 , 45.28 , 45.40 , 45.68 , 45.28 , 45.68     , 1436 , 2
23/04/15 , 43.96 , 43.95 , 43.96 , 43.95 , 43.95     , 1597 , 2
17/04/15 , 43.69 , 43.69 , 43.69 , 43.69 , 43.69     , 20 , 1
16/04/15 , 44.16 , 44.16 , 44.16 , 44.16 , 44.16     , 140 , 1
14/04/15 , 43.67 , 43.75 , 43.83 , 43.67 , 43.83     , 211 , 3
13/04/15 , 44.12 , 44.12 , 44.15 , 44.12 , 44.15     , 170 , 2
10/04/15 , 43.86 , 43.86 , 43.98 , 43.86 , 43.98     , 100488 , 2
09/04/15 , 43.61 , 43.56 , 43.61 , 43.50 , 43.50     , 200 , 2
08/04/15 , 43.79 , 43.82 , 44.17 , 43.79 , 44.17     , 110 , 2
07/04/15 , 43.60 , 43.76 , 43.76 , 43.60 , 43.76     , 25220 , 2
06/04/15 , 43.55 , 43.55 , 43.74 , 43.55 , 43.74     , 125783 , 5
02/04/15 , 43.17 , 43.07 , 43.21 , 42.99 , 43.21     , 50 , 3
01/04/15 , 42.44 , 42.44 , 42.58 , 42.44 , 42.58     , 301584 , 4
31/03/15 , 41.60 , 41.62 , 41.64 , 41.60 , 41.64     , 200 , 2
30/03/15 , 41.56 , 41.56 , 41.56 , 41.56 , 41.56     , 100481 , 1
27/03/15 , 40.71 , 40.77 , 40.88 , 40.70 , 40.70     , 311 , 4
26/03/15 , 41.25 , 41.24 , 41.25 , 41.10 , 41.10     , 110 , 2
25/03/15 , 42.16 , 42.23 , 42.29 , 42.16 , 42.29     , 200 , 2
24/03/15 , 41.73 , 41.73 , 42.21 , 41.68 , 42.21     , 100680 , 3
23/03/15 , 42.21 , 42.21 , 42.21 , 42.21 , 42.21     , 2351 , 2
20/03/15 , 42.28 , 42.11 , 42.28 , 41.93 , 41.93     , 200 , 2
18/03/15 , 41.89 , 41.69 , 41.89 , 41.48 , 41.48     , 200 , 2
17/03/15 , 40.62 , 40.35 , 40.62 , 40.07 , 40.07     , 200 , 2
13/03/15 , 39.66 , 39.19 , 39.66 , 39.12 , 39.16     , 2110 , 6
12/03/15 , 40.31 , 40.31 , 40.31 , 40.31 , 40.31     , 50 , 1
11/03/15 , 39.71 , 39.58 , 39.71 , 39.57 , 39.59     , 2893 , 4
10/03/15 , 39.36 , 39.36 , 39.36 , 39.36 , 39.36     , 100 , 1
09/03/15 , 39.93 , 39.93 , 39.93 , 39.93 , 39.93     , 331 , 1
06/03/15 , 40.60 , 40.60 , 40.71 , 40.57 , 40.71     , 100693 , 4
05/03/15 , 40.79 , 40.86 , 40.90 , 40.79 , 40.90     , 301 , 2
04/03/15 , 40.98 , 41.00 , 41.10 , 40.98 , 41.10     , 703 , 3
03/03/15 , 41.43 , 41.49 , 41.54 , 41.43 , 41.54     , 311 , 3
02/03/15 , 41.29 , 41.36 , 41.42 , 41.29 , 41.42     , 401 , 2
27/02/15 , 41.81 , 42.08 , 42.49 , 41.81 , 42.24     , 502 , 5
26/02/15 , 41.73 , 41.73 , 41.73 , 41.73 , 41.73     , 100 , 1
25/02/15 , 41.50 , 41.50 , 41.50 , 41.50 , 41.50     , 200 , 1
24/02/15 , 41.61 , 41.73 , 41.85 , 41.61 , 41.85     , 200 , 2
20/02/15 , 41.49 , 41.49 , 41.49 , 41.49 , 41.49     , 100 , 1
19/02/15 , 41.62 , 41.62 , 41.62 , 41.62 , 41.62     , 100 , 1
13/02/15 , 40.97 , 40.84 , 40.97 , 40.54 , 40.54     , 1648 , 2
12/02/15 , 40.14 , 40.17 , 40.30 , 40.14 , 40.30     , 602 , 2
11/02/15 , 39.10 , 39.29 , 39.57 , 39.10 , 39.57     , 1507 , 4
10/02/15 , 39.67 , 39.86 , 39.88 , 39.67 , 39.88     , 1205 , 3
09/02/15 , 39.63 , 39.63 , 39.63 , 39.63 , 39.63     , 1004 , 1
06/02/15 , 39.46 , 39.59 , 39.62 , 39.46 , 39.47     , 100 , 3
05/02/15 , 39.96 , 39.96 , 39.96 , 39.96 , 39.96     , 100 , 1
04/02/15 , 40.02 , 39.97 , 40.25 , 39.56 , 39.65     , 130 , 4
03/02/15 , 39.54 , 39.54 , 39.54 , 39.54 , 39.54     , 10 , 1
02/02/15 , 38.53 , 38.30 , 38.53 , 38.29 , 38.29     , 462 , 2
30/01/15 , 38.27 , 38.20 , 38.27 , 38.15 , 38.17     , 30 , 3
29/01/15 , 38.54 , 38.54 , 38.54 , 38.54 , 38.54     , 1236 , 1
28/01/15 , 38.92 , 38.93 , 39.21 , 38.86 , 38.86     , 105452 , 7
27/01/15 , 39.46 , 39.46 , 39.64 , 39.46 , 39.64     , 200973 , 3
22/01/15 , 40.09 , 40.46 , 40.49 , 40.09 , 40.47     , 6028 , 4
21/01/15 , 39.88 , 39.88 , 39.88 , 39.88 , 39.88     , 98466 , 1
19/01/15 , 39.58 , 39.58 , 39.58 , 39.58 , 39.58     , 200 , 1
16/01/15 , 39.84 , 39.85 , 40.00 , 39.52 , 39.52     , 2511 , 5
15/01/15 , 39.03 , 39.61 , 39.66 , 39.03 , 39.45     , 100590 , 5
14/01/15 , 38.75 , 38.74 , 38.91 , 38.51 , 38.91     , 76503 , 64
12/01/15 , 39.25 , 39.55 , 39.81 , 39.25 , 39.81     , 30 , 3
09/01/15 , 39.66 , 39.75 , 39.99 , 39.66 , 39.99     , 8771 , 5
08/01/15 , 40.46 , 40.46 , 40.78 , 39.96 , 39.96     , 45522 , 5
07/01/15 , 40.25 , 40.25 , 40.25 , 40.25 , 40.25     , 128604 , 2
06/01/15 , 38.71 , 38.87 , 39.03 , 38.71 , 39.03     , 20 , 2
05/01/15 , 38.71 , 38.71 , 38.74 , 38.71 , 38.74     , 102782 , 4
02/01/15 , 39.43 , 39.43 , 39.43 , 39.43 , 39.43     , 48231 , 1
30/12/14 , 40.63 , 40.63 , 40.63 , 40.63 , 40.63     , 361 , 1
29/12/14 , 41.23 , 41.23 , 41.23 , 41.22 , 41.22     , 3215 , 2
26/12/14 , 40.64 , 40.64 , 40.64 , 40.64 , 40.64     , 94462 , 1
23/12/14 , 40.56 , 40.56 , 40.56 , 40.56 , 40.56     , 10 , 1
17/12/14 , 39.78 , 39.78 , 39.78 , 39.78 , 39.78     , 10 , 1
16/12/14 , 38.01 , 38.00 , 38.01 , 37.71 , 37.71     , 311 , 2
15/12/14 , 38.06 , 38.06 , 38.11 , 37.86 , 38.11     , 321 , 3
12/12/14 , 39.12 , 39.30 , 39.41 , 39.12 , 39.37     , 30 , 3
11/12/14 , 39.63 , 39.85 , 40.06 , 39.63 , 40.06     , 20 , 2
10/12/14 , 40.16 , 40.19 , 40.21 , 40.16 , 40.21     , 20 , 2
09/12/14 , 40.28 , 40.49 , 40.77 , 40.28 , 40.77     , 30 , 3
08/12/14 , 40.70 , 40.95 , 41.36 , 40.70 , 41.36     , 30 , 3
04/12/14 , 41.73 , 41.74 , 41.88 , 41.46 , 41.88     , 1436 , 5
02/12/14 , 41.76 , 42.10 , 42.15 , 41.76 , 42.15     , 130 , 4
01/12/14 , 42.49 , 43.66 , 43.84 , 42.49 , 43.84     , 120 , 3
28/11/14 , 44.36 , 44.56 , 44.58 , 44.36 , 44.57     , 11162 , 10
27/11/14 , 44.17 , 44.95 , 44.97 , 44.17 , 44.97     , 6541 , 4
26/11/14 , 44.48 , 44.88 , 44.93 , 44.48 , 44.93     , 120 , 3
25/11/14 , 44.93 , 44.93 , 45.52 , 44.69 , 45.52     , 111694 , 8
17/11/14 , 41.48 , 41.72 , 41.78 , 41.48 , 41.78     , 512 , 3
14/11/14 , 41.47 , 41.47 , 41.47 , 41.47 , 41.47     , 100 , 1
13/11/14 , 41.80 , 41.80 , 41.80 , 41.80 , 41.80     , 100 , 1
11/11/14 , 42.39 , 42.40 , 42.63 , 42.13 , 42.63     , 3647 , 6
07/11/14 , 42.38 , 42.38 , 42.38 , 42.38 , 42.38     , 100 , 1
06/11/14 , 42.60 , 42.65 , 42.70 , 42.60 , 42.70     , 30 , 3
05/11/14 , 43.35 , 43.46 , 43.57 , 43.35 , 43.57     , 20 , 2
04/11/14 , 43.57 , 43.53 , 43.59 , 43.32 , 43.32     , 8721 , 5
03/11/14 , 42.98 , 43.21 , 44.10 , 42.98 , 44.10     , 3165 , 6
31/10/14 , 44.10 , 44.05 , 44.10 , 43.55 , 43.55     , 110 , 2
30/10/14 , 42.10 , 42.10 , 42.10 , 42.10 , 42.10     , 100 , 1
27/10/14 , 40.80 , 40.25 , 40.90 , 39.79 , 39.79     , 4551 , 8
24/10/14 , 42.28 , 41.74 , 42.33 , 41.14 , 41.14     , 20105 , 7
23/10/14 , 41.28 , 41.31 , 41.34 , 41.28 , 41.34     , 200 , 2
21/10/14 , 42.15 , 42.18 , 42.21 , 42.10 , 42.10     , 150 , 3
20/10/14 , 43.94 , 44.02 , 44.09 , 43.94 , 44.09     , 200 , 2
16/10/14 , 43.81 , 43.98 , 44.18 , 43.81 , 44.18     , 301 , 3
15/10/14 , 44.56 , 44.97 , 45.53 , 44.56 , 45.53     , 602 , 4
10/10/14 , 44.68 , 45.32 , 45.44 , 44.68 , 45.44     , 120 , 3
09/10/14 , 46.08 , 46.42 , 46.45 , 46.08 , 46.45     , 2150 , 5
08/10/14 , 46.02 , 46.02 , 46.02 , 45.36 , 45.36     , 42261 , 2
01/10/14 , 42.71 , 42.76 , 43.27 , 42.62 , 43.27     , 522 , 4
30/09/14 , 43.73 , 43.54 , 43.73 , 43.44 , 43.44     , 30 , 2
29/09/14 , 44.09 , 44.09 , 44.09 , 44.09 , 44.09     , 20 , 2
23/09/14 , 45.24 , 45.24 , 45.24 , 45.24 , 45.24     , 904 , 1
19/09/14 , 46.36 , 46.40 , 46.43 , 46.36 , 46.43     , 683 , 2
18/09/14 , 46.80 , 46.97 , 47.14 , 46.80 , 47.14     , 20 , 2
17/09/14 , 47.57 , 47.95 , 47.98 , 47.57 , 47.66     , 2160 , 7
16/09/14 , 47.76 , 47.76 , 48.23 , 47.43 , 47.43     , 40041 , 6
15/09/14 , 46.65 , 46.38 , 46.65 , 46.33 , 46.33     , 120 , 3
12/09/14 , 46.57 , 46.45 , 46.57 , 45.78 , 45.78     , 120 , 3
11/09/14 , 47.12 , 47.12 , 47.12 , 47.12 , 47.12     , 10 , 1
10/09/14 , 46.68 , 46.68 , 46.68 , 46.66 , 46.66     , 21028 , 4
09/09/14 , 47.30 , 47.30 , 47.57 , 47.25 , 47.57     , 305156 , 5
05/09/14 , 48.89 , 48.89 , 48.89 , 48.79 , 48.79     , 20495 , 2
03/09/14 , 49.61 , 49.61 , 49.61 , 49.61 , 49.61     , 21372 , 1
02/09/14 , 49.61 , 49.61 , 49.61 , 49.61 , 49.61     , 401 , 1
01/09/14 , 49.90 , 49.66 , 49.90 , 49.25 , 49.25     , 30 , 3
29/08/14 , 49.25 , 49.15 , 49.25 , 48.80 , 48.80     , 60 , 3
28/08/14 , 48.38 , 48.38 , 48.38 , 48.38 , 48.38     , 411 , 1
27/08/14 , 49.09 , 48.94 , 49.09 , 48.79 , 48.79     , 20 , 2
26/08/14 , 48.16 , 48.16 , 48.16 , 48.16 , 48.16     , 104396 , 2
25/08/14 , 47.87 , 47.87 , 47.89 , 47.87 , 47.89     , 20096 , 3
22/08/14 , 46.94 , 46.94 , 47.31 , 46.94 , 47.31     , 1849 , 4
20/08/14 , 47.34 , 47.30 , 47.36 , 47.03 , 47.23     , 31633 , 10
19/08/14 , 46.89 , 47.00 , 47.02 , 46.89 , 47.02     , 20107 , 4
18/08/14 , 46.33 , 46.33 , 46.38 , 46.11 , 46.11     , 305805 , 5
15/08/14 , 45.91 , 45.54 , 45.91 , 45.53 , 45.53     , 411 , 2
14/08/14 , 45.04 , 45.04 , 45.04 , 45.04 , 45.04     , 10 , 1
12/08/14 , 45.54 , 45.54 , 45.54 , 45.54 , 45.54     , 10 , 1
11/08/14 , 45.28 , 45.28 , 45.28 , 45.28 , 45.28     , 30 , 1
08/08/14 , 44.91 , 44.91 , 44.91 , 44.91 , 44.91     , 10 , 1
06/08/14 , 45.53 , 45.53 , 45.53 , 45.53 , 45.53     , 20 , 2
05/08/14 , 45.25 , 45.26 , 45.78 , 45.25 , 45.78     , 422 , 3
01/08/14 , 44.99 , 44.93 , 44.99 , 44.92 , 44.95     , 100 , 3
31/07/14 , 44.96 , 44.95 , 44.96 , 44.78 , 44.78     , 120 , 3
30/07/14 , 45.85 , 45.83 , 45.92 , 45.64 , 45.92     , 50 , 4
29/07/14 , 46.14 , 46.14 , 46.14 , 46.14 , 46.14     , 10 , 1
24/07/14 , 46.50 , 46.50 , 46.50 , 46.50 , 46.50     , 80 , 1
23/07/14 , 46.27 , 46.27 , 46.27 , 46.27 , 46.27     , 10 , 1
22/07/14 , 46.58 , 46.58 , 46.58 , 46.58 , 46.58     , 40 , 1
21/07/14 , 46.04 , 46.04 , 46.04 , 46.04 , 46.04     , 1125 , 1
18/07/14 , 45.98 , 46.00 , 46.01 , 45.98 , 46.01     , 120 , 2
17/07/14 , 44.74 , 44.74 , 44.74 , 44.74 , 44.74     , 70 , 1
16/07/14 , 45.19 , 45.20 , 45.20 , 45.19 , 45.20     , 1708 , 2
15/07/14 , 45.19 , 45.19 , 45.19 , 45.19 , 45.19     , 10 , 1
14/07/14 , 44.81 , 44.76 , 44.84 , 43.05 , 43.05     , 3627 , 6
11/07/14 , 44.31 , 44.31 , 44.31 , 44.31 , 44.31     , 10 , 1
10/07/14 , 43.65 , 43.61 , 43.65 , 43.56 , 43.56     , 3014 , 2
07/07/14 , 43.50 , 43.50 , 43.50 , 43.50 , 43.50     , 10 , 1
04/07/14 , 43.44 , 43.44 , 43.44 , 43.44 , 43.44     , 10 , 1
03/07/14 , 43.42 , 43.42 , 43.42 , 43.42 , 43.42     , 20 , 1
02/07/14 , 42.69 , 42.69 , 42.69 , 42.69 , 42.69     , 10 , 1
01/07/14 , 43.04 , 43.04 , 43.04 , 42.99 , 43.04     , 291 , 3
30/06/14 , 43.04 , 42.87 , 43.11 , 42.72 , 43.11     , 472 , 5
27/06/14 , 43.04 , 43.04 , 43.04 , 43.04 , 43.04     , 160 , 1
26/06/14 , 43.35 , 43.35 , 43.35 , 43.35 , 43.35     , 442 , 1
25/06/14 , 43.52 , 43.52 , 43.52 , 43.52 , 43.52     , 90 , 1
23/06/14 , 43.79 , 43.79 , 43.79 , 43.79 , 43.79     , 10 , 1
18/06/14 , 44.59 , 44.59 , 44.59 , 44.59 , 44.59     , 10 , 1
17/06/14 , 43.91 , 43.91 , 43.91 , 43.91 , 43.91     , 321 , 1
16/06/14 , 44.17 , 44.26 , 44.26 , 44.17 , 44.26     , 101750 , 3
13/06/14 , 44.39 , 44.39 , 44.39 , 44.37 , 44.37     , 65548 , 2
11/06/14 , 44.57 , 44.49 , 44.57 , 44.43 , 44.43     , 50 , 3
10/06/14 , 44.12 , 44.12 , 44.12 , 44.12 , 44.12     , 20 , 1
09/06/14 , 44.04 , 43.88 , 44.04 , 43.69 , 43.69     , 80 , 4
06/06/14 , 43.04 , 43.04 , 43.07 , 43.04 , 43.07     , 180 , 2
05/06/14 , 41.88 , 41.90 , 42.26 , 41.88 , 42.24     , 210922 , 6
04/06/14 , 42.10 , 42.10 , 42.10 , 42.10 , 42.10     , 100475 , 2
03/06/14 , 42.08 , 42.03 , 42.08 , 42.00 , 42.00     , 703 , 2
28/05/14 , 42.45 , 42.46 , 42.48 , 42.40 , 42.42     , 47824 , 32
27/05/14 , 42.22 , 42.23 , 42.67 , 42.22 , 42.57     , 206784 , 6
26/05/14 , 42.78 , 42.77 , 42.78 , 42.76 , 42.76     , 8431 , 3
23/05/14 , 42.70 , 42.70 , 42.70 , 42.58 , 42.58     , 100501 , 3
22/05/14 , 42.70 , 42.70 , 42.70 , 42.67 , 42.67     , 1517 , 2
21/05/14 , 42.68 , 42.66 , 42.68 , 42.63 , 42.63     , 3014 , 2
20/05/14 , 43.21 , 43.21 , 43.21 , 43.21 , 43.21     , 1507 , 2
19/05/14 , 43.09 , 43.09 , 43.37 , 43.09 , 43.37     , 25724 , 6
15/05/14 , 43.59 , 43.58 , 43.59 , 43.50 , 43.50     , 323561 , 6
14/05/14 , 44.06 , 44.06 , 44.06 , 44.06 , 44.06     , 326247 , 1
12/05/14 , 44.24 , 44.24 , 44.24 , 44.24 , 44.24     , 10 , 1
09/05/14 , 42.99 , 43.08 , 43.31 , 42.99 , 43.24     , 172536 , 43
08/05/14 , 43.21 , 43.21 , 43.23 , 43.19 , 43.19     , 79886 , 13
06/05/14 , 43.44 , 43.49 , 43.53 , 43.44 , 43.53     , 20 , 2
05/05/14 , 43.09 , 43.09 , 43.18 , 43.01 , 43.06     , 272340 , 118
02/05/14 , 43.00 , 42.99 , 43.00 , 42.55 , 42.55     , 1527 , 2
30/04/14 , 42.02 , 42.02 , 42.02 , 42.02 , 42.02     , 10 , 1
29/04/14 , 42.40 , 42.40 , 42.40 , 42.40 , 42.40     , 10 , 1
25/04/14 , 41.59 , 41.59 , 41.59 , 41.59 , 41.59     , 10 , 1
17/04/14 , 41.78 , 41.78 , 41.78 , 41.78 , 41.78     , 90 , 1
15/04/14 , 40.80 , 41.08 , 42.25 , 40.80 , 41.96     , 1145 , 7
14/04/14 , 41.96 , 41.96 , 41.96 , 41.96 , 41.96     , 80 , 1
10/04/14 , 41.40 , 41.40 , 41.45 , 41.15 , 41.15     , 16609 , 6
09/04/14 , 41.17 , 41.17 , 41.17 , 41.17 , 41.17     , 10 , 1
08/04/14 , 41.73 , 42.51 , 42.89 , 41.73 , 42.89     , 110 , 5
04/04/14 , 41.46 , 41.83 , 42.02 , 41.46 , 41.97     , 80 , 4
03/04/14 , 41.65 , 41.65 , 41.65 , 41.65 , 41.65     , 10 , 1
02/04/14 , 41.93 , 41.93 , 41.93 , 41.93 , 41.93     , 80 , 1
01/04/14 , 40.59 , 40.59 , 40.59 , 40.59 , 40.59     , 2019 , 2
31/03/14 , 40.92 , 40.92 , 40.92 , 40.77 , 40.77     , 100498 , 4
28/03/14 , 40.62 , 40.62 , 40.62 , 40.62 , 40.62     , 140 , 1
27/03/14 , 40.28 , 40.27 , 40.28 , 39.81 , 39.81     , 411 , 2
26/03/14 , 39.16 , 39.26 , 39.52 , 39.16 , 39.52     , 26387 , 109
25/03/14 , 39.31 , 39.31 , 39.41 , 39.21 , 39.41     , 105005 , 5
24/03/14 , 39.11 , 39.11 , 39.17 , 38.78 , 38.78     , 201001 , 5
21/03/14 , 39.31 , 38.61 , 39.31 , 38.51 , 38.51     , 190 , 4
20/03/14 , 38.60 , 38.44 , 38.64 , 37.62 , 37.62     , 170 , 10
19/03/14 , 38.81 , 37.95 , 38.81 , 36.93 , 37.92     , 29850 , 1543
18/03/14 , 37.73 , 37.39 , 37.73 , 36.97 , 36.97     , 60 , 5
17/03/14 , 36.97 , 36.79 , 37.07 , 36.79 , 37.07     , 17113 , 5
14/03/14 , 37.11 , 36.87 , 37.11 , 36.75 , 36.89     , 70 , 3
12/03/14 , 37.46 , 37.43 , 37.46 , 37.39 , 37.39     , 20 , 2
11/03/14 , 37.55 , 37.55 , 37.62 , 37.55 , 37.62     , 4370 , 5
10/03/14 , 37.15 , 37.15 , 37.37 , 37.15 , 37.37     , 339225 , 7
06/03/14 , 38.45 , 38.45 , 38.45 , 38.45 , 38.45     , 200 , 1
05/03/14 , 38.00 , 38.00 , 38.00 , 38.00 , 38.00     , 10 , 1
28/02/14 , 38.29 , 38.25 , 38.35 , 38.25 , 38.35     , 1044 , 4
27/02/14 , 38.73 , 38.69 , 38.73 , 38.64 , 38.64     , 20 , 2
21/02/14 , 38.43 , 38.43 , 38.55 , 38.43 , 38.55     , 1024 , 2
20/02/14 , 38.42 , 38.35 , 38.42 , 38.31 , 38.31     , 40 , 3
19/02/14 , 38.17 , 37.80 , 38.17 , 37.42 , 37.72     , 50 , 5
14/02/14 , 38.84 , 38.84 , 38.91 , 38.84 , 38.91     , 100499 , 2
12/02/14 , 38.92 , 38.92 , 38.92 , 38.92 , 38.92     , 10 , 1
11/02/14 , 39.05 , 39.05 , 39.06 , 38.81 , 38.84     , 28367 , 14
10/02/14 , 38.68 , 38.68 , 38.68 , 38.68 , 38.68     , 20 , 1
07/02/14 , 39.21 , 38.79 , 39.21 , 38.71 , 38.71     , 130 , 4
06/02/14 , 38.66 , 38.45 , 38.66 , 38.03 , 38.03     , 50 , 4
05/02/14 , 37.82 , 37.82 , 37.82 , 37.82 , 37.82     , 40 , 1
04/02/14 , 38.03 , 37.91 , 38.03 , 37.71 , 37.71     , 40 , 4
03/02/14 , 38.11 , 38.11 , 38.11 , 38.11 , 38.11     , 30 , 1
31/01/14 , 38.46 , 38.37 , 38.46 , 38.25 , 38.25     , 30 , 3
30/01/14 , 38.37 , 38.25 , 38.37 , 38.12 , 38.12     , 20 , 2
28/01/14 , 38.73 , 38.99 , 39.03 , 38.73 , 38.99     , 45731 , 168
27/01/14 , 38.54 , 38.39 , 38.54 , 38.35 , 38.47     , 6058 , 7
24/01/14 , 38.53 , 38.42 , 38.81 , 38.36 , 38.81     , 452 , 7
23/01/14 , 39.84 , 39.84 , 39.84 , 39.84 , 39.84     , 10 , 1
22/01/14 , 39.50 , 39.50 , 39.50 , 39.50 , 39.50     , 20 , 1
17/01/14 , 39.57 , 39.57 , 39.57 , 39.56 , 39.56     , 3014 , 2
15/01/14 , 40.35 , 40.35 , 40.35 , 40.35 , 40.35     , 10 , 1
14/01/14 , 39.95 , 39.95 , 39.95 , 39.95 , 39.95     , 10 , 1
13/01/14 , 40.25 , 40.25 , 40.25 , 40.25 , 40.25     , 10 , 1
10/01/14 , 40.21 , 40.01 , 40.21 , 40.00 , 40.00     , 210 , 2
07/01/14 , 40.90 , 41.24 , 41.25 , 40.90 , 41.06     , 37370 , 4
06/01/14 , 42.00 , 41.62 , 42.00 , 40.85 , 40.85     , 1507 , 3
03/01/14 , 42.00 , 41.54 , 42.00 , 41.07 , 41.07     , 20 , 2
30/12/13 , 41.82 , 41.83 , 41.83 , 41.82 , 41.83     , 20 , 2
26/12/13 , 41.47 , 41.47 , 41.47 , 41.47 , 41.47     , 10 , 1
20/12/13 , 41.35 , 41.35 , 41.35 , 41.35 , 41.35     , 1808 , 4
19/12/13 , 41.80 , 41.58 , 41.80 , 41.36 , 41.36     , 20 , 2
18/12/13 , 41.02 , 40.97 , 41.12 , 39.83 , 39.83     , 2642 , 104
17/12/13 , 41.02 , 41.02 , 41.02 , 40.88 , 40.88     , 1014 , 2
16/12/13 , 41.02 , 41.02 , 41.02 , 41.02 , 41.02     , 10 , 1
13/12/13 , 40.67 , 40.64 , 40.73 , 39.61 , 40.62     , 24319 , 50
10/12/13 , 41.40 , 41.40 , 41.40 , 41.40 , 41.40     , 10 , 1
09/12/13 , 41.64 , 41.64 , 41.64 , 41.64 , 41.64     , 10 , 1
05/12/13 , 41.41 , 41.41 , 41.41 , 41.41 , 41.41     , 10 , 1
04/12/13 , 41.20 , 41.22 , 41.23 , 41.20 , 41.23     , 20 , 2
03/12/13 , 42.15 , 41.83 , 42.15 , 41.80 , 41.80     , 110 , 2
02/12/13 , 42.25 , 42.25 , 42.25 , 42.25 , 42.25     , 10 , 1
29/11/13 , 43.16 , 43.03 , 43.16 , 43.02 , 43.02     , 110 , 2
28/11/13 , 42.67 , 42.67 , 42.67 , 42.67 , 42.67     , 100 , 1
22/11/13 , 42.87 , 42.92 , 42.96 , 42.87 , 42.96     , 20 , 2
14/11/13 , 43.80 , 43.80 , 43.80 , 43.80 , 43.80     , 20 , 2
11/11/13 , 42.84 , 42.84 , 42.84 , 42.84 , 42.84     , 10 , 1
08/11/13 , 43.03 , 43.09 , 43.25 , 42.84 , 43.25     , 532 , 4
07/11/13 , 43.19 , 43.19 , 43.19 , 43.19 , 43.19     , 502 , 1
06/11/13 , 43.65 , 43.74 , 43.75 , 43.65 , 43.75     , 5044 , 5
04/11/13 , 44.22 , 44.22 , 44.22 , 44.22 , 44.22     , 542 , 1
01/11/13 , 43.99 , 43.99 , 43.99 , 43.99 , 43.99     , 40 , 1
31/10/13 , 44.08 , 44.08 , 44.08 , 44.06 , 44.06     , 60 , 3
30/10/13 , 43.64 , 43.18 , 43.64 , 42.72 , 42.72     , 221 , 2
28/10/13 , 43.59 , 43.58 , 43.59 , 43.47 , 43.47     , 231 , 2
25/10/13 , 43.14 , 43.14 , 43.14 , 43.14 , 43.14     , 10 , 1
22/10/13 , 43.94 , 43.95 , 43.97 , 43.79 , 43.79     , 20196 , 6
21/10/13 , 43.48 , 43.48 , 43.48 , 43.48 , 43.48     , 904 , 1
16/10/13 , 43.32 , 43.35 , 43.37 , 43.32 , 43.37     , 20 , 2
15/10/13 , 43.09 , 43.11 , 43.14 , 43.09 , 43.14     , 30 , 3
10/10/13 , 42.18 , 42.18 , 42.18 , 42.18 , 42.18     , 40 , 1
09/10/13 , 42.04 , 42.07 , 42.09 , 42.04 , 42.09     , 20 , 2
07/10/13 , 42.10 , 42.10 , 42.10 , 42.10 , 42.10     , 20 , 1
01/10/13 , 42.20 , 42.20 , 42.20 , 42.20 , 42.20     , 10 , 1
30/09/13 , 41.85 , 42.01 , 42.17 , 41.85 , 42.17     , 40 , 3
27/09/13 , 42.64 , 42.68 , 42.75 , 42.64 , 42.75     , 30 , 3
26/09/13 , 42.62 , 42.54 , 42.69 , 42.35 , 42.51     , 11755 , 147
25/09/13 , 42.30 , 42.30 , 42.30 , 42.30 , 42.30     , 10 , 1
20/09/13 , 42.52 , 42.52 , 42.52 , 42.52 , 42.52     , 10 , 1
19/09/13 , 42.86 , 43.04 , 43.14 , 42.86 , 42.96     , 12068 , 9
18/09/13 , 42.67 , 42.67 , 42.67 , 42.67 , 42.67     , 10 , 1
17/09/13 , 42.19 , 42.19 , 42.19 , 42.11 , 42.11     , 1416 , 2
16/09/13 , 42.29 , 42.29 , 42.29 , 42.29 , 42.29     , 10 , 1
11/09/13 , 42.15 , 42.15 , 42.15 , 42.15 , 42.15     , 30 , 1
10/09/13 , 42.53 , 42.48 , 42.53 , 42.20 , 42.20     , 643 , 2
09/09/13 , 42.15 , 41.45 , 42.15 , 41.30 , 41.30     , 3004 , 6
06/09/13 , 41.30 , 41.30 , 41.30 , 41.30 , 41.30     , 10 , 1
05/09/13 , 40.80 , 40.56 , 40.80 , 40.31 , 40.31     , 2009 , 2
04/09/13 , 39.82 , 39.82 , 39.82 , 39.82 , 39.82     , 1004 , 1
03/09/13 , 39.96 , 40.10 , 40.51 , 39.96 , 40.51     , 6390 , 155
02/09/13 , 40.49 , 40.44 , 40.83 , 40.35 , 40.65     , 6068 , 58
30/08/13 , 39.48 , 39.48 , 39.48 , 39.48 , 39.48     , 301 , 1
29/08/13 , 39.64 , 39.66 , 39.89 , 39.11 , 39.20     , 8098 , 35
28/08/13 , 39.12 , 39.17 , 39.20 , 39.12 , 39.20     , 3768 , 3
27/08/13 , 39.66 , 39.66 , 39.66 , 39.66 , 39.66     , 5526 , 2
23/08/13 , 40.31 , 40.33 , 40.38 , 40.31 , 40.31     , 411 , 4
22/08/13 , 40.30 , 40.06 , 40.35 , 39.81 , 39.81     , 3617 , 7
21/08/13 , 39.56 , 39.79 , 39.95 , 39.56 , 39.81     , 7465 , 7
20/08/13 , 39.85 , 40.11 , 40.34 , 39.85 , 40.33     , 3868 , 9
19/08/13 , 40.62 , 40.51 , 40.72 , 40.37 , 40.37     , 2923 , 5
16/08/13 , 40.77 , 40.77 , 40.77 , 40.61 , 40.61     , 101756 , 3
15/08/13 , 40.61 , 40.60 , 40.61 , 40.27 , 40.27     , 151995 , 3
14/08/13 , 40.66 , 40.66 , 40.66 , 40.66 , 40.66     , 1688 , 2
13/08/13 , 40.42 , 40.46 , 40.50 , 40.42 , 40.50     , 20 , 2
12/08/13 , 40.06 , 40.35 , 40.82 , 40.06 , 40.82     , 5746 , 563
09/08/13 , 40.10 , 40.09 , 40.17 , 39.81 , 39.81     , 5867 , 156
08/08/13 , 39.65 , 39.61 , 39.65 , 39.56 , 39.56     , 20 , 2
07/08/13 , 38.70 , 38.70 , 38.70 , 38.62 , 38.62     , 170 , 2
02/08/13 , 39.80 , 39.80 , 39.80 , 39.80 , 39.80     , 40 , 2
01/08/13 , 39.93 , 39.93 , 39.93 , 39.93 , 39.93     , 100 , 1
31/07/13 , 39.16 , 39.16 , 39.16 , 39.16 , 39.16     , 100 , 1
30/07/13 , 39.35 , 39.38 , 39.46 , 39.25 , 39.41     , 14760 , 852
26/07/13 , 39.56 , 39.41 , 39.57 , 39.10 , 39.57     , 18880 , 65
25/07/13 , 39.10 , 39.38 , 39.66 , 39.10 , 39.66     , 200 , 2
24/07/13 , 39.27 , 39.25 , 39.28 , 39.15 , 39.26     , 50081 , 14
23/07/13 , 39.55 , 39.55 , 39.77 , 39.07 , 39.07     , 552652 , 65
22/07/13 , 38.78 , 38.78 , 38.89 , 38.56 , 38.89     , 93455 , 28
18/07/13 , 38.61 , 38.81 , 38.91 , 38.61 , 38.84     , 100087 , 28
17/07/13 , 38.88 , 38.88 , 38.88 , 38.88 , 38.88     , 20097 , 16
15/07/13 , 38.12 , 38.12 , 38.12 , 38.12 , 38.12     , 1507 , 1
12/07/13 , 37.92 , 37.98 , 38.05 , 37.90 , 37.90     , 13252 , 1317
04/07/13 , 37.72 , 37.72 , 37.72 , 37.72 , 37.72     , 301 , 1
03/07/13 , 37.15 , 37.15 , 37.15 , 37.15 , 37.15     , 904 , 1
02/07/13 , 37.31 , 37.26 , 37.31 , 37.15 , 37.15     , 5526 , 3
01/07/13 , 38.59 , 38.51 , 38.59 , 38.50 , 38.51     , 6029 , 3
28/06/13 , 38.55 , 38.55 , 38.55 , 36.98 , 36.98     , 206040 , 6
27/06/13 , 38.10 , 38.09 , 38.11 , 37.93 , 38.00     , 251 , 4
26/06/13 , 37.67 , 37.67 , 37.67 , 37.67 , 37.67     , 10 , 1
25/06/13 , 37.57 , 37.27 , 37.61 , 36.93 , 37.37     , 3114 , 179
24/06/13 , 36.82 , 36.98 , 37.13 , 36.82 , 37.13     , 2009 , 2
21/06/13 , 37.94 , 37.94 , 38.11 , 37.94 , 38.11     , 100484 , 3
20/06/13 , 38.42 , 37.80 , 38.42 , 37.60 , 37.60     , 8249 , 8
19/06/13 , 39.16 , 39.11 , 39.16 , 39.05 , 39.05     , 2009 , 2
18/06/13 , 39.48 , 39.47 , 39.48 , 39.45 , 39.45     , 20 , 2
17/06/13 , 39.46 , 39.46 , 39.81 , 39.46 , 39.74     , 101506 , 5
14/06/13 , 39.24 , 39.24 , 39.24 , 39.24 , 39.24     , 100484 , 2
13/06/13 , 39.83 , 39.65 , 39.83 , 39.48 , 39.80     , 1818 , 6
12/06/13 , 39.23 , 40.40 , 40.94 , 39.23 , 40.93     , 1929 , 12
11/06/13 , 39.77 , 39.92 , 39.95 , 39.77 , 39.80     , 3928 , 4
10/06/13 , 40.59 , 40.68 , 40.77 , 40.59 , 40.77     , 20 , 2
07/06/13 , 40.73 , 40.91 , 41.08 , 40.73 , 41.08     , 20 , 2
06/06/13 , 41.01 , 41.10 , 41.18 , 41.01 , 41.18     , 20 , 2
03/06/13 , 42.25 , 42.25 , 42.25 , 42.25 , 42.25     , 100 , 1
31/05/13 , 42.33 , 42.33 , 42.33 , 42.33 , 42.33     , 100 , 1
29/05/13 , 42.67 , 42.71 , 42.76 , 42.67 , 42.76     , 20 , 2
27/05/13 , 43.30 , 43.30 , 43.30 , 43.30 , 43.30     , 10 , 1
24/05/13 , 43.08 , 43.08 , 43.08 , 43.08 , 43.08     , 10 , 1
22/05/13 , 43.83 , 43.58 , 43.83 , 43.51 , 43.51     , 90 , 2
21/05/13 , 43.50 , 43.50 , 43.50 , 43.50 , 43.50     , 10 , 1
20/05/13 , 43.23 , 43.23 , 43.23 , 43.23 , 43.23     , 10 , 1
14/05/13 , 42.33 , 42.33 , 42.33 , 42.33 , 42.33     , 10 , 1
13/05/13 , 42.61 , 42.61 , 42.61 , 42.61 , 42.61     , 10 , 1
10/05/13 , 42.82 , 42.82 , 42.82 , 42.82 , 42.82     , 582 , 1
08/05/13 , 43.11 , 43.08 , 43.11 , 43.05 , 43.05     , 20 , 2
07/05/13 , 43.09 , 43.09 , 43.09 , 43.09 , 43.09     , 10 , 1
06/05/13 , 42.34 , 42.34 , 42.34 , 42.34 , 42.34     , 10 , 1
02/05/13 , 42.33 , 42.42 , 42.42 , 42.33 , 42.42     , 813 , 2
30/04/13 , 42.48 , 42.48 , 42.48 , 42.48 , 42.48     , 190 , 1
29/04/13 , 41.95 , 41.95 , 41.95 , 41.95 , 41.95     , 70 , 1
24/04/13 , 41.95 , 42.11 , 42.27 , 40.80 , 40.80     , 9012 , 40
23/04/13 , 41.99 , 41.98 , 41.99 , 41.73 , 41.73     , 3838 , 2
22/04/13 , 41.10 , 41.08 , 41.20 , 41.00 , 41.00     , 37994 , 16
19/04/13 , 41.17 , 40.94 , 41.17 , 40.91 , 40.98     , 120 , 3
17/04/13 , 40.28 , 40.35 , 40.41 , 40.28 , 40.41     , 20 , 2
16/04/13 , 40.98 , 40.98 , 40.98 , 40.98 , 40.98     , 10 , 1
15/04/13 , 40.72 , 40.95 , 41.17 , 40.72 , 41.17     , 20 , 2
12/04/13 , 41.37 , 41.42 , 41.52 , 41.37 , 41.52     , 30 , 2
11/04/13 , 41.94 , 41.94 , 41.94 , 41.94 , 41.94     , 10 , 1
10/04/13 , 42.48 , 42.57 , 42.79 , 42.44 , 42.79     , 30 , 3
09/04/13 , 42.20 , 42.19 , 42.20 , 42.19 , 42.19     , 210 , 2
08/04/13 , 41.24 , 41.24 , 41.24 , 41.24 , 41.24     , 10 , 1
05/04/13 , 40.78 , 40.78 , 40.78 , 40.78 , 40.78     , 10 , 1
04/04/13 , 41.41 , 41.41 , 41.41 , 41.41 , 41.41     , 10 , 1
02/04/13 , 41.65 , 41.65 , 41.65 , 41.65 , 41.65     , 10 , 1
01/04/13 , 42.13 , 42.13 , 42.13 , 42.13 , 42.13     , 10 , 1
28/03/13 , 42.40 , 42.40 , 42.40 , 42.40 , 42.40     , 301 , 1
27/03/13 , 42.00 , 42.00 , 42.00 , 42.00 , 42.00     , 10 , 1
25/03/13 , 41.40 , 41.45 , 41.75 , 41.40 , 41.75     , 703 , 3
22/03/13 , 41.48 , 41.58 , 41.67 , 41.48 , 41.67     , 20 , 2
21/03/13 , 41.70 , 41.70 , 41.70 , 41.70 , 41.70     , 10 , 1
20/03/13 , 42.03 , 42.03 , 42.03 , 42.03 , 42.03     , 10 , 1
18/03/13 , 42.35 , 42.35 , 42.35 , 42.35 , 42.35     , 20 , 1
14/03/13 , 42.45 , 42.45 , 42.45 , 42.45 , 42.45     , 472 , 1
12/03/13 , 43.13 , 43.13 , 43.13 , 43.13 , 43.13     , 261 , 1
08/03/13 , 43.15 , 43.15 , 43.15 , 43.15 , 43.15     , 10 , 1
07/03/13 , 43.25 , 43.25 , 43.25 , 43.25 , 43.25     , 10 , 1
05/03/13 , 42.24 , 42.24 , 42.24 , 42.24 , 42.24     , 532 , 1
01/03/13 , 41.95 , 41.95 , 41.95 , 41.95 , 41.95     , 10 , 1
28/02/13 , 42.14 , 42.07 , 42.14 , 42.04 , 42.04     , 30 , 2
26/02/13 , 41.30 , 41.30 , 41.30 , 41.30 , 41.30     , 10 , 1
22/02/13 , 41.59 , 41.59 , 41.59 , 41.59 , 41.59     , 200 , 1
21/02/13 , 41.25 , 41.33 , 41.40 , 41.25 , 41.40     , 20 , 2
20/02/13 , 41.67 , 41.67 , 41.67 , 41.67 , 41.67     , 10 , 1
18/02/13 , 42.30 , 42.30 , 42.30 , 42.30 , 42.30     , 40 , 1
15/02/13 , 42.30 , 42.30 , 42.30 , 42.30 , 42.30     , 653 , 1
08/02/13 , 42.33 , 42.33 , 42.33 , 42.33 , 42.33     , 10 , 1
07/02/13 , 42.39 , 42.72 , 42.89 , 42.39 , 42.89     , 30 , 2
06/02/13 , 42.77 , 42.78 , 42.78 , 42.77 , 42.78     , 20 , 2
04/02/13 , 42.97 , 43.11 , 43.25 , 42.97 , 43.25     , 20 , 2
31/01/13 , 43.40 , 43.10 , 43.40 , 42.87 , 43.04     , 40 , 4
30/01/13 , 43.03 , 43.06 , 43.15 , 43.03 , 43.03     , 40 , 3
28/01/13 , 43.67 , 44.19 , 44.44 , 43.67 , 44.44     , 90 , 3
21/01/13 , 44.30 , 44.33 , 44.36 , 44.30 , 44.36     , 20 , 2
15/01/13 , 44.04 , 44.01 , 44.04 , 43.79 , 43.79     , 150 , 3
10/01/13 , 43.84 , 43.99 , 44.15 , 43.84 , 44.15     , 40 , 4
08/01/13 , 43.79 , 43.79 , 43.82 , 43.78 , 43.82     , 90 , 3
07/01/13 , 44.05 , 44.08 , 44.10 , 44.05 , 44.10     , 20 , 2
04/01/13 , 44.47 , 44.44 , 44.55 , 44.43 , 44.55     , 120 , 3
03/01/13 , 44.87 , 44.85 , 44.87 , 44.38 , 44.38     , 10822 , 5
02/01/13 , 44.36 , 44.38 , 44.49 , 44.35 , 44.49     , 108521 , 4
28/12/12 , 43.33 , 43.32 , 43.33 , 43.17 , 43.17     , 321 , 3
27/12/12 , 43.21 , 43.33 , 43.45 , 43.21 , 43.45     , 20 , 2
26/12/12 , 43.46 , 43.51 , 43.55 , 43.46 , 43.55     , 2481 , 2
21/12/12 , 43.38 , 43.38 , 43.38 , 43.38 , 43.38     , 6812 , 1
20/12/12 , 43.49 , 43.49 , 43.49 , 43.49 , 43.49     , 20970 , 1
19/12/12 , 43.30 , 43.30 , 43.30 , 43.30 , 43.30     , 100 , 1
18/12/12 , 43.24 , 43.24 , 43.24 , 43.24 , 43.24     , 10 , 1
12/12/12 , 42.40 , 42.50 , 42.50 , 42.40 , 42.50     , 1858 , 3
11/12/12 , 42.61 , 42.61 , 42.61 , 42.61 , 42.61     , 703 , 1
07/12/12 , 41.80 , 41.80 , 41.80 , 41.80 , 41.80     , 713 , 1
06/12/12 , 41.15 , 41.15 , 41.15 , 41.15 , 41.15     , 964 , 1
05/12/12 , 41.55 , 41.55 , 41.55 , 41.55 , 41.55     , 10 , 1
03/12/12 , 41.79 , 41.68 , 41.79 , 41.67 , 41.71     , 874 , 4
29/11/12 , 41.24 , 41.24 , 41.24 , 41.24 , 41.24     , 10 , 1
28/11/12 , 40.76 , 40.54 , 40.79 , 40.32 , 40.45     , 11855 , 36
22/11/12 , 40.63 , 40.63 , 40.63 , 40.63 , 40.63     , 10 , 1
21/11/12 , 40.69 , 40.69 , 40.69 , 40.69 , 40.69     , 10 , 1
19/11/12 , 40.46 , 40.46 , 40.46 , 40.46 , 40.46     , 10 , 1
16/11/12 , 40.13 , 40.13 , 40.13 , 40.13 , 40.13     , 120 , 1
14/11/12 , 40.60 , 40.60 , 40.60 , 40.60 , 40.60     , 120 , 1
13/11/12 , 40.53 , 40.56 , 40.69 , 40.53 , 40.63     , 2099 , 5
12/11/12 , 40.66 , 40.66 , 40.66 , 40.66 , 40.66     , 211 , 1
06/11/12 , 41.80 , 41.73 , 41.80 , 41.70 , 41.70     , 1607 , 4
05/11/12 , 41.61 , 41.64 , 41.69 , 41.59 , 41.69     , 4390 , 5
01/11/12 , 41.75 , 41.75 , 41.75 , 41.25 , 41.25     , 201058 , 3
31/10/12 , 40.89 , 41.37 , 41.42 , 40.89 , 41.42     , 1135 , 3
30/10/12 , 41.31 , 41.29 , 41.31 , 41.26 , 41.26     , 20 , 2
29/10/12 , 41.05 , 40.89 , 41.05 , 40.74 , 40.74     , 612 , 3
26/10/12 , 40.99 , 41.01 , 41.03 , 40.99 , 41.03     , 1507 , 3
25/10/12 , 41.15 , 41.15 , 41.15 , 41.15 , 41.15     , 1507 , 1
24/10/12 , 40.77 , 40.78 , 40.83 , 40.77 , 40.83     , 120 , 2
23/10/12 , 40.86 , 40.86 , 40.86 , 40.86 , 40.86     , 100589 , 2
22/10/12 , 41.67 , 41.67 , 41.67 , 41.67 , 41.67     , 10 , 1
19/10/12 , 41.63 , 41.63 , 41.63 , 41.63 , 41.63     , 10 , 1
15/10/12 , 41.78 , 41.82 , 41.85 , 41.78 , 41.85     , 20 , 2
11/10/12 , 41.61 , 41.61 , 41.61 , 41.61 , 41.61     , 10 , 1
08/10/12 , 41.74 , 41.70 , 41.74 , 41.66 , 41.66     , 200 , 3
05/10/12 , 41.41 , 41.43 , 41.92 , 41.41 , 41.92     , 211 , 2
04/10/12 , 41.05 , 41.05 , 41.05 , 41.05 , 41.05     , 502 , 1
03/10/12 , 41.34 , 41.35 , 41.35 , 41.34 , 41.35     , 2200 , 2
02/10/12 , 41.81 , 41.75 , 42.30 , 41.69 , 41.95     , 3577 , 6
01/10/12 , 41.77 , 41.74 , 41.77 , 41.74 , 41.74     , 1286 , 2
28/09/12 , 41.34 , 41.34 , 41.45 , 41.21 , 41.21     , 1286 , 4
26/09/12 , 41.80 , 41.80 , 41.80 , 41.80 , 41.80     , 10 , 1
25/09/12 , 41.85 , 41.85 , 41.85 , 41.85 , 41.85     , 10 , 1
21/09/12 , 42.80 , 42.89 , 42.94 , 42.80 , 42.88     , 1899 , 3
20/09/12 , 42.85 , 42.85 , 42.85 , 42.85 , 42.85     , 10 , 1
17/09/12 , 43.16 , 43.16 , 43.16 , 43.16 , 43.16     , 10 , 1
14/09/12 , 43.15 , 43.15 , 43.42 , 43.15 , 43.42     , 1517 , 2
13/09/12 , 42.81 , 41.91 , 42.81 , 41.71 , 41.71     , 2310 , 5
12/09/12 , 41.51 , 41.52 , 41.78 , 41.51 , 41.78     , 1939 , 3
11/09/12 , 41.60 , 41.60 , 41.60 , 41.60 , 41.60     , 100 , 1
06/09/12 , 40.83 , 40.83 , 40.83 , 40.83 , 40.83     , 40 , 1
04/09/12 , 40.03 , 39.99 , 40.03 , 39.95 , 39.96     , 562 , 5
03/09/12 , 40.47 , 40.47 , 40.47 , 40.47 , 40.47     , 1105 , 1
31/08/12 , 40.24 , 40.24 , 40.24 , 40.24 , 40.24     , 1105 , 3
29/08/12 , 40.59 , 40.78 , 40.80 , 40.59 , 40.80     , 110 , 2
28/08/12 , 41.25 , 41.25 , 41.25 , 41.25 , 41.25     , 10 , 1
27/08/12 , 41.21 , 41.21 , 41.21 , 41.21 , 41.21     , 241 , 1
22/08/12 , 41.80 , 41.80 , 41.81 , 41.80 , 41.81     , 3114 , 2
21/08/12 , 42.07 , 42.07 , 42.07 , 42.07 , 42.07     , 10 , 1
20/08/12 , 41.99 , 41.99 , 41.99 , 41.99 , 41.99     , 10 , 1
15/08/12 , 41.26 , 41.26 , 41.26 , 41.26 , 41.26     , 10 , 1
14/08/12 , 41.90 , 41.90 , 41.90 , 41.90 , 41.90     , 10 , 1
09/08/12 , 41.78 , 41.89 , 41.95 , 41.78 , 41.95     , 30 , 2
08/08/12 , 41.96 , 41.96 , 41.96 , 41.96 , 41.96     , 10 , 1
07/08/12 , 41.51 , 41.69 , 41.80 , 41.51 , 41.80     , 70 , 3
06/08/12 , 41.77 , 41.77 , 41.77 , 41.77 , 41.77     , 10 , 1
03/08/12 , 40.80 , 40.87 , 40.90 , 40.80 , 40.90     , 30 , 3
02/08/12 , 40.05 , 40.05 , 40.38 , 40.03 , 40.38     , 1446 , 4
31/07/12 , 40.32 , 40.66 , 40.76 , 40.32 , 40.76     , 341 , 3
30/07/12 , 40.84 , 40.84 , 40.84 , 40.84 , 40.84     , 80 , 1
27/07/12 , 40.17 , 39.63 , 40.17 , 39.61 , 39.77     , 321 , 3
25/07/12 , 38.19 , 38.19 , 38.19 , 38.19 , 38.19     , 65557 , 1
24/07/12 , 38.36 , 38.36 , 38.36 , 38.36 , 38.36     , 10 , 1
23/07/12 , 38.19 , 38.19 , 38.19 , 38.19 , 38.19     , 10 , 1
19/07/12 , 39.77 , 39.77 , 39.81 , 39.74 , 39.74     , 1627 , 5
18/07/12 , 39.19 , 39.19 , 39.19 , 39.19 , 39.19     , 10 , 1
17/07/12 , 39.02 , 39.02 , 39.02 , 39.02 , 39.02     , 10 , 1
16/07/12 , 39.02 , 39.02 , 39.02 , 39.02 , 39.02     , 100 , 1
13/07/12 , 39.22 , 39.22 , 39.22 , 39.22 , 39.22     , 100 , 1
11/07/12 , 38.62 , 38.62 , 38.62 , 38.62 , 38.62     , 1507 , 1
06/07/12 , 39.60 , 39.60 , 39.60 , 39.60 , 39.60     , 301 , 1
05/07/12 , 40.52 , 40.39 , 40.52 , 40.26 , 40.26     , 200 , 2
04/07/12 , 40.06 , 40.06 , 40.06 , 40.06 , 40.06     , 100 , 1
03/07/12 , 39.87 , 40.02 , 40.16 , 39.87 , 40.16     , 200 , 2
02/07/12 , 38.90 , 38.98 , 39.06 , 38.90 , 39.06     , 20 , 2
29/06/12 , 39.12 , 39.12 , 39.12 , 39.12 , 39.12     , 10 , 1
28/06/12 , 38.26 , 38.16 , 38.26 , 38.15 , 38.15     , 110 , 2
27/06/12 , 38.64 , 38.51 , 38.64 , 38.37 , 38.37     , 210 , 3
26/06/12 , 38.52 , 38.52 , 38.52 , 38.52 , 38.52     , 100 , 1
25/06/12 , 38.36 , 38.47 , 38.47 , 38.36 , 38.47     , 291 , 2
22/06/12 , 39.39 , 39.52 , 39.80 , 39.39 , 39.80     , 1607 , 3
21/06/12 , 40.29 , 40.29 , 40.29 , 40.29 , 40.29     , 100 , 1
19/06/12 , 40.66 , 40.54 , 40.66 , 40.40 , 40.40     , 200 , 2
18/06/12 , 39.91 , 39.91 , 39.91 , 39.91 , 39.91     , 100 , 1
15/06/12 , 39.11 , 39.11 , 39.11 , 39.11 , 39.11     , 1276 , 1
14/06/12 , 39.20 , 39.20 , 39.20 , 39.16 , 39.16     , 100585 , 2
13/06/12 , 39.40 , 39.40 , 39.40 , 39.40 , 39.40     , 100 , 1
12/06/12 , 38.58 , 38.58 , 38.58 , 38.58 , 38.58     , 2512 , 1
08/06/12 , 38.78 , 38.78 , 38.78 , 38.78 , 38.78     , 301 , 1
06/06/12 , 38.35 , 38.11 , 38.35 , 37.87 , 37.87     , 5475 , 5
05/06/12 , 38.22 , 38.22 , 38.28 , 38.21 , 38.28     , 432 , 3
04/06/12 , 38.16 , 38.16 , 38.16 , 38.16 , 38.16     , 100 , 1
01/06/12 , 38.24 , 38.24 , 38.27 , 38.24 , 38.27     , 713 , 2
31/05/12 , 37.97 , 37.97 , 37.97 , 37.97 , 37.97     , 301 , 1
30/05/12 , 38.14 , 38.16 , 38.18 , 38.14 , 38.18     , 602 , 2
24/05/12 , 38.05 , 38.24 , 38.43 , 38.05 , 38.43     , 200 , 2
22/05/12 , 39.30 , 39.30 , 39.30 , 39.30 , 39.30     , 10 , 1
18/05/12 , 38.04 , 38.04 , 38.04 , 38.04 , 38.04     , 100 , 1
17/05/12 , 38.52 , 38.52 , 38.52 , 38.52 , 38.52     , 100 , 1
16/05/12 , 38.85 , 38.85 , 38.85 , 38.85 , 38.85     , 100 , 1
15/05/12 , 39.30 , 39.52 , 39.82 , 39.30 , 39.82     , 301 , 3
04/05/12 , 41.80 , 41.80 , 41.80 , 41.80 , 41.80     , 1507 , 1
03/05/12 , 42.62 , 42.62 , 42.62 , 42.62 , 42.62     , 30 , 1
30/04/12 , 42.13 , 42.13 , 42.13 , 42.13 , 42.13     , 100 , 1
27/04/12 , 42.38 , 42.38 , 42.38 , 42.38 , 42.38     , 100 , 1
23/04/12 , 42.14 , 42.14 , 42.65 , 42.14 , 42.65     , 11876 , 10
18/04/12 , 42.67 , 42.67 , 42.67 , 42.67 , 42.67     , 301 , 1
16/04/12 , 41.85 , 41.85 , 41.85 , 41.85 , 41.85     , 100 , 1
13/04/12 , 42.28 , 42.34 , 42.39 , 42.28 , 42.39     , 200 , 2
11/04/12 , 41.70 , 41.76 , 42.03 , 41.70 , 42.03     , 1145 , 5
10/04/12 , 41.70 , 41.85 , 42.02 , 41.70 , 42.02     , 401 , 4
09/04/12 , 42.14 , 42.14 , 42.14 , 42.14 , 42.14     , 100 , 1
05/04/12 , 42.62 , 42.62 , 42.62 , 42.62 , 42.62     , 100 , 1
04/04/12 , 42.79 , 42.85 , 43.06 , 42.79 , 43.06     , 803 , 5
03/04/12 , 43.40 , 43.54 , 43.93 , 43.40 , 43.93     , 602 , 3
02/04/12 , 44.24 , 44.24 , 44.24 , 43.93 , 43.93     , 101680 , 5
30/03/12 , 43.79 , 43.67 , 43.79 , 43.54 , 43.54     , 2110 , 2
28/03/12 , 44.25 , 44.16 , 44.25 , 43.62 , 43.62     , 1205 , 3
27/03/12 , 44.66 , 44.68 , 44.78 , 44.66 , 44.78     , 120 , 2
26/03/12 , 44.71 , 44.71 , 44.71 , 44.71 , 44.71     , 100 , 1
21/03/12 , 44.53 , 44.53 , 44.53 , 44.53 , 44.53     , 100 , 1
20/03/12 , 44.54 , 44.54 , 44.54 , 44.54 , 44.54     , 100 , 1
16/03/12 , 45.46 , 45.46 , 45.46 , 45.46 , 45.46     , 20 , 1
13/03/12 , 44.58 , 44.49 , 44.58 , 44.39 , 44.39     , 40 , 2
09/03/12 , 44.39 , 44.46 , 44.58 , 44.31 , 44.31     , 803 , 5
08/03/12 , 44.31 , 44.32 , 44.32 , 44.31 , 44.32     , 120 , 2
07/03/12 , 43.54 , 43.44 , 43.54 , 43.36 , 43.36     , 502 , 4
05/03/12 , 44.29 , 44.29 , 44.29 , 44.29 , 44.29     , 301 , 1
02/03/12 , 44.70 , 44.57 , 44.70 , 44.56 , 44.67     , 8268 , 9
01/03/12 , 44.21 , 44.05 , 44.21 , 43.76 , 43.82     , 8560 , 11
29/02/12 , 43.85 , 43.77 , 43.85 , 43.77 , 43.79     , 14067 , 11
28/02/12 , 43.59 , 43.33 , 43.59 , 43.27 , 43.27     , 15675 , 13
27/02/12 , 43.14 , 43.10 , 43.14 , 43.09 , 43.11     , 9355 , 4
24/02/12 , 43.44 , 43.46 , 43.48 , 43.43 , 43.48     , 221 , 3
17/02/12 , 43.16 , 43.16 , 43.16 , 43.16 , 43.16     , 8239 , 6
16/02/12 , 42.74 , 42.63 , 42.74 , 42.62 , 42.62     , 5626 , 3
15/02/12 , 42.86 , 42.86 , 42.86 , 42.86 , 42.86     , 100 , 1
14/02/12 , 42.79 , 42.82 , 42.84 , 42.79 , 42.84     , 200 , 2
10/02/12 , 42.44 , 42.45 , 42.58 , 42.41 , 42.58     , 20305 , 11
09/02/12 , 43.17 , 43.20 , 43.21 , 43.09 , 43.21     , 8410 , 5
08/02/12 , 43.50 , 43.55 , 43.56 , 43.50 , 43.56     , 8259 , 4
07/02/12 , 43.07 , 43.07 , 43.07 , 43.07 , 43.07     , 8139 , 6
06/02/12 , 43.03 , 43.03 , 43.03 , 42.95 , 42.95     , 100689 , 3
03/02/12 , 42.90 , 42.99 , 43.13 , 42.90 , 43.08     , 16480 , 13
02/02/12 , 42.67 , 42.77 , 42.77 , 42.67 , 42.77     , 8340 , 7
01/02/12 , 42.75 , 42.72 , 42.80 , 42.61 , 42.62     , 21374 , 10
31/01/12 , 42.11 , 42.04 , 42.11 , 41.97 , 41.97     , 200 , 2
26/01/12 , 42.20 , 42.56 , 42.60 , 42.20 , 42.55     , 210 , 3
24/01/12 , 41.68 , 41.68 , 41.68 , 41.68 , 41.68     , 40 , 1
23/01/12 , 41.80 , 41.80 , 41.80 , 41.80 , 41.80     , 10 , 1
20/01/12 , 41.69 , 41.69 , 41.69 , 41.65 , 41.66     , 139526 , 4
19/01/12 , 41.70 , 41.75 , 41.83 , 41.70 , 41.72     , 62096 , 31
18/01/12 , 41.35 , 41.29 , 41.52 , 41.16 , 41.52     , 14811 , 13
17/01/12 , 40.95 , 41.01 , 41.10 , 40.95 , 40.96     , 15877 , 7
16/01/12 , 40.65 , 40.55 , 40.65 , 40.53 , 40.56     , 10669 , 9
13/01/12 , 40.17 , 40.12 , 40.31 , 39.90 , 40.31     , 16929 , 54
12/01/12 , 40.44 , 40.42 , 40.44 , 40.41 , 40.43     , 10197 , 4
11/01/12 , 40.31 , 40.34 , 40.36 , 40.31 , 40.36     , 13161 , 8
10/01/12 , 40.37 , 40.37 , 40.37 , 40.37 , 40.37     , 50 , 1
09/01/12 , 39.92 , 39.92 , 39.92 , 39.92 , 39.92     , 20999 , 1
06/01/12 , 39.88 , 39.88 , 39.88 , 39.88 , 39.88     , 50 , 1
05/01/12 , 39.89 , 39.89 , 39.91 , 39.89 , 39.91     , 60 , 2
03/01/12 , 40.26 , 40.26 , 40.26 , 40.26 , 40.26     , 50 , 1
02/01/12 , 39.38 , 39.38 , 39.38 , 39.38 , 39.38     , 50 , 1
29/12/11 , 39.03 , 39.03 , 39.03 , 39.03 , 39.03     , 50 , 1
28/12/11 , 38.82 , 38.82 , 38.82 , 38.82 , 38.82     , 50 , 1
27/12/11 , 39.69 , 39.69 , 39.69 , 39.69 , 39.69     , 50 , 1
23/12/11 , 39.57 , 39.57 , 39.57 , 39.57 , 39.57     , 50 , 1
22/12/11 , 39.32 , 39.32 , 39.32 , 39.32 , 39.32     , 50 , 1
21/12/11 , 38.91 , 38.91 , 38.91 , 38.91 , 38.91     , 50 , 1
20/12/11 , 39.01 , 39.01 , 39.01 , 39.01 , 39.01     , 50 , 1
19/12/11 , 38.00 , 38.00 , 38.00 , 38.00 , 38.00     , 50 , 1
16/12/11 , 38.36 , 38.36 , 38.36 , 38.36 , 38.36     , 60 , 2
15/12/11 , 38.35 , 38.35 , 38.35 , 38.35 , 38.35     , 50 , 1
14/12/11 , 38.55 , 38.55 , 38.55 , 38.55 , 38.55     , 50 , 1
13/12/11 , 38.95 , 38.95 , 38.95 , 38.95 , 38.95     , 100 , 1
12/12/11 , 38.95 , 38.95 , 38.95 , 38.95 , 38.95     , 100 , 1
09/12/11 , 39.42 , 39.42 , 39.42 , 39.42 , 39.42     , 50 , 1
08/12/11 , 38.98 , 38.98 , 38.98 , 38.98 , 38.98     , 100 , 1
07/12/11 , 39.58 , 39.58 , 39.58 , 39.58 , 39.58     , 50 , 1
06/12/11 , 40.07 , 40.07 , 40.07 , 40.07 , 40.07     , 50 , 1
05/12/11 , 39.70 , 39.65 , 39.70 , 39.41 , 39.41     , 60 , 2
02/12/11 , 39.12 , 39.23 , 39.52 , 39.01 , 39.52     , 13314 , 51
01/12/11 , 39.24 , 39.13 , 39.24 , 39.06 , 39.06     , 10360 , 13
30/11/11 , 38.41 , 38.55 , 38.66 , 38.33 , 38.57     , 10853 , 17
29/11/11 , 37.30 , 37.59 , 37.84 , 37.30 , 37.54     , 10660 , 18
28/11/11 , 36.82 , 37.67 , 37.84 , 36.82 , 37.63     , 10650 , 52
25/11/11 , 37.05 , 37.17 , 37.44 , 36.99 , 37.37     , 10751 , 54
24/11/11 , 37.30 , 37.10 , 37.39 , 36.86 , 37.17     , 10802 , 58
23/11/11 , 37.14 , 37.23 , 37.40 , 37.02 , 37.35     , 10761 , 23
22/11/11 , 37.66 , 37.72 , 37.82 , 37.59 , 37.82     , 10660 , 9
21/11/11 , 37.89 , 37.52 , 37.89 , 37.52 , 37.52     , 10660 , 7
18/11/11 , 38.13 , 38.00 , 38.13 , 37.92 , 38.03     , 160 , 3
17/11/11 , 38.33 , 38.33 , 38.33 , 38.33 , 38.33     , 10 , 1
16/11/11 , 39.33 , 39.33 , 39.33 , 39.33 , 39.33     , 10 , 1
14/11/11 , 39.06 , 39.06 , 39.06 , 39.06 , 39.06     , 10 , 1
11/11/11 , 39.07 , 39.07 , 39.07 , 39.07 , 39.07     , 10 , 1
10/11/11 , 38.43 , 38.58 , 38.96 , 38.43 , 38.96     , 15425 , 14
09/11/11 , 38.60 , 38.71 , 38.74 , 38.60 , 38.74     , 40 , 2
08/11/11 , 39.41 , 39.31 , 39.67 , 39.11 , 39.67     , 22920 , 20
07/11/11 , 39.39 , 39.39 , 39.39 , 39.39 , 39.39     , 15373 , 3
04/11/11 , 39.19 , 39.19 , 39.19 , 39.19 , 39.19     , 10 , 1
03/11/11 , 38.95 , 38.87 , 38.95 , 38.87 , 38.87     , 13073 , 5
01/11/11 , 38.31 , 37.88 , 38.37 , 37.66 , 37.66     , 18999 , 7
31/10/11 , 38.81 , 38.84 , 38.98 , 38.72 , 38.81     , 12772 , 16
28/10/11 , 39.30 , 39.36 , 39.36 , 39.30 , 39.36     , 30154 , 3
26/10/11 , 38.14 , 38.14 , 38.14 , 38.14 , 38.14     , 10 , 1
25/10/11 , 37.68 , 37.50 , 37.68 , 37.49 , 37.50     , 6038 , 5
24/10/11 , 37.98 , 37.98 , 37.98 , 37.98 , 37.98     , 40 , 1
21/10/11 , 37.12 , 37.12 , 37.12 , 37.12 , 37.12     , 10 , 1
20/10/11 , 36.41 , 36.41 , 36.41 , 36.41 , 36.41     , 10 , 1
19/10/11 , 36.94 , 36.94 , 36.94 , 36.94 , 36.94     , 10 , 1
18/10/11 , 37.03 , 37.03 , 37.03 , 37.03 , 37.03     , 10 , 1
17/10/11 , 36.49 , 36.49 , 36.49 , 36.49 , 36.49     , 10 , 1
14/10/11 , 37.00 , 37.00 , 37.00 , 37.00 , 37.00     , 10 , 1
13/10/11 , 36.76 , 36.47 , 36.76 , 36.19 , 36.19     , 20 , 2
11/10/11 , 36.29 , 36.29 , 36.29 , 36.29 , 36.29     , 10 , 1
10/10/11 , 35.56 , 35.56 , 35.56 , 35.56 , 35.56     , 10 , 1
07/10/11 , 34.86 , 34.86 , 34.86 , 34.86 , 34.86     , 10 , 1
04/10/11 , 34.63 , 34.63 , 34.63 , 34.63 , 34.63     , 10 , 1
03/10/11 , 34.82 , 34.82 , 34.82 , 34.82 , 34.82     , 10 , 1
30/09/11 , 35.64 , 35.40 , 35.64 , 35.40 , 35.40     , 2029 , 3
29/09/11 , 36.09 , 36.09 , 36.09 , 36.09 , 36.09     , 100 , 1
28/09/11 , 36.00 , 36.00 , 36.00 , 36.00 , 36.00     , 10 , 1
27/09/11 , 36.28 , 36.58 , 36.82 , 36.28 , 36.82     , 3125 , 4
26/09/11 , 36.04 , 36.04 , 36.04 , 36.04 , 36.04     , 502 , 1
23/09/11 , 35.68 , 35.86 , 35.86 , 35.68 , 35.86     , 3024 , 3
22/09/11 , 35.99 , 36.42 , 36.43 , 35.71 , 36.43     , 1527 , 4
21/09/11 , 37.99 , 37.99 , 37.99 , 37.99 , 37.99     , 1507 , 1
20/09/11 , 37.92 , 37.92 , 37.92 , 37.92 , 37.92     , 10 , 1
19/09/11 , 37.99 , 37.99 , 37.99 , 37.99 , 37.99     , 10 , 1
15/09/11 , 37.54 , 37.64 , 37.64 , 37.54 , 37.64     , 231 , 2
14/09/11 , 37.43 , 37.43 , 37.43 , 37.43 , 37.43     , 10 , 1
09/09/11 , 36.97 , 36.97 , 36.97 , 36.97 , 36.97     , 10 , 1
08/09/11 , 38.12 , 38.12 , 38.12 , 38.12 , 38.12     , 10 , 1
06/09/11 , 37.42 , 37.04 , 37.42 , 36.64 , 36.64     , 4732 , 5
01/09/11 , 38.45 , 38.45 , 38.45 , 38.45 , 38.45     , 10 , 1
31/08/11 , 37.37 , 37.37 , 37.37 , 37.37 , 37.37     , 10 , 1
30/08/11 , 36.57 , 36.57 , 36.57 , 36.57 , 36.57     , 10 , 1
26/08/11 , 35.35 , 35.35 , 35.35 , 35.35 , 35.35     , 40 , 1
23/08/11 , 35.38 , 35.38 , 35.38 , 35.38 , 35.38     , 10 , 1
19/08/11 , 34.83 , 35.36 , 35.48 , 34.83 , 35.48     , 70 , 3
18/08/11 , 35.17 , 35.17 , 35.17 , 35.17 , 35.17     , 10 , 1
12/08/11 , 35.44 , 35.44 , 35.44 , 35.44 , 35.44     , 10 , 1
09/08/11 , 34.01 , 33.75 , 34.01 , 33.75 , 33.75     , 1215 , 2
08/08/11 , 32.52 , 33.08 , 33.08 , 32.52 , 33.08     , 1215 , 2
05/08/11 , 35.38 , 34.96 , 35.85 , 34.84 , 35.85     , 5536 , 5
04/08/11 , 35.41 , 35.41 , 35.41 , 35.41 , 35.41     , 10 , 1
03/08/11 , 37.22 , 37.28 , 37.50 , 37.11 , 37.50     , 30064 , 13
28/07/11 , 38.96 , 39.16 , 39.16 , 38.96 , 39.16     , 38696 , 6
27/07/11 , 38.81 , 38.89 , 39.01 , 38.77 , 38.78     , 25644 , 120
26/07/11 , 39.39 , 39.39 , 39.39 , 39.39 , 39.39     , 25522 , 1
22/07/11 , 39.77 , 39.77 , 39.77 , 39.77 , 39.77     , 100 , 1
21/07/11 , 39.82 , 39.75 , 39.82 , 39.64 , 39.64     , 38181 , 3
20/07/11 , 39.30 , 39.28 , 39.30 , 38.81 , 38.81     , 38465 , 3
19/07/11 , 39.23 , 39.12 , 39.23 , 39.02 , 39.11     , 40897 , 11
14/07/11 , 39.53 , 39.53 , 39.53 , 39.53 , 39.53     , 100 , 1
12/07/11 , 39.67 , 39.60 , 39.67 , 39.60 , 39.60     , 2321 , 3
11/07/11 , 39.68 , 39.68 , 39.68 , 39.68 , 39.68     , 10 , 1
07/07/11 , 40.92 , 40.92 , 40.92 , 40.92 , 40.92     , 10 , 1
06/07/11 , 41.26 , 41.26 , 41.26 , 41.26 , 41.26     , 10 , 1
05/07/11 , 41.53 , 41.53 , 41.53 , 41.53 , 41.53     , 20 , 1
01/07/11 , 41.53 , 41.53 , 41.53 , 41.53 , 41.53     , 160 , 1
30/06/11 , 41.05 , 41.05 , 41.05 , 41.05 , 41.05     , 10 , 1
29/06/11 , 40.90 , 40.90 , 40.90 , 40.90 , 40.90     , 10 , 1
22/06/11 , 40.31 , 40.31 , 40.31 , 40.31 , 40.31     , 10 , 1
17/06/11 , 39.96 , 39.96 , 39.96 , 39.96 , 39.96     , 10 , 1
16/06/11 , 40.21 , 40.21 , 40.21 , 40.21 , 40.21     , 1205 , 1
14/06/11 , 40.52 , 40.52 , 40.52 , 40.52 , 40.52     , 10 , 1
13/06/11 , 40.42 , 40.42 , 40.42 , 40.42 , 40.42     , 200 , 1
08/06/11 , 40.76 , 40.76 , 40.80 , 40.76 , 40.80     , 1215 , 2
06/06/11 , 40.88 , 40.88 , 40.88 , 40.88 , 40.88     , 401 , 1
03/06/11 , 41.49 , 41.74 , 41.76 , 41.49 , 41.76     , 150 , 2
02/06/11 , 41.34 , 41.34 , 41.34 , 41.21 , 41.21     , 21001 , 2
01/06/11 , 41.25 , 41.35 , 41.47 , 41.25 , 41.43     , 24156 , 16
31/05/11 , 41.72 , 41.57 , 41.72 , 41.50 , 41.60     , 24145 , 17
30/05/11 , 41.78 , 41.78 , 41.78 , 41.78 , 41.78     , 16880 , 1
27/05/11 , 41.75 , 41.79 , 41.85 , 41.69 , 41.80     , 24114 , 18
26/05/11 , 41.61 , 41.61 , 41.61 , 41.61 , 41.61     , 10 , 1
25/05/11 , 41.21 , 41.22 , 41.28 , 41.19 , 41.27     , 20097 , 7
24/05/11 , 41.18 , 41.10 , 41.19 , 41.03 , 41.11     , 8943 , 17
20/05/11 , 40.90 , 40.89 , 40.96 , 40.85 , 40.96     , 13978 , 21
18/05/11 , 40.85 , 40.85 , 40.85 , 40.85 , 40.85     , 20 , 2
17/05/11 , 41.34 , 41.34 , 41.34 , 41.34 , 41.34     , 20 , 1
13/05/11 , 41.03 , 41.03 , 41.03 , 41.03 , 41.03     , 10 , 1
12/05/11 , 41.56 , 41.56 , 41.56 , 41.56 , 41.56     , 160 , 1
11/05/11 , 41.58 , 41.58 , 41.58 , 41.58 , 41.58     , 10 , 1
09/05/11 , 41.87 , 41.87 , 41.87 , 41.87 , 41.87     , 200 , 1
06/05/11 , 41.87 , 41.87 , 41.87 , 41.87 , 41.87     , 10 , 1
04/05/11 , 41.37 , 41.37 , 41.37 , 41.37 , 41.37     , 10 , 1
03/05/11 , 41.73 , 42.17 , 42.19 , 41.73 , 42.19     , 15784 , 12
02/05/11 , 42.41 , 42.50 , 42.52 , 42.41 , 42.52     , 200 , 2
29/04/11 , 42.72 , 42.72 , 42.72 , 42.72 , 42.72     , 10 , 1
28/04/11 , 42.60 , 42.60 , 42.60 , 42.60 , 42.60     , 10 , 1
26/04/11 , 43.43 , 43.43 , 43.44 , 43.41 , 43.44     , 23211 , 12
25/04/11 , 43.24 , 43.25 , 43.27 , 43.24 , 43.24     , 23212 , 15
20/04/11 , 43.24 , 43.04 , 43.24 , 42.16 , 42.16     , 3667 , 5
18/04/11 , 42.16 , 42.16 , 42.16 , 42.16 , 42.16     , 10 , 1
14/04/11 , 42.68 , 42.77 , 43.01 , 42.50 , 42.91     , 23213 , 116
13/04/11 , 42.66 , 42.66 , 42.66 , 42.66 , 42.66     , 904 , 1
12/04/11 , 42.99 , 42.99 , 42.99 , 42.99 , 42.99     , 23112 , 14
11/04/11 , 43.69 , 44.10 , 44.10 , 43.69 , 44.10     , 20909 , 15
06/04/11 , 44.44 , 44.44 , 44.44 , 44.44 , 44.44     , 10 , 1
04/04/11 , 44.78 , 44.78 , 44.78 , 44.78 , 44.78     , 10 , 1
31/03/11 , 44.35 , 44.35 , 44.35 , 44.35 , 44.35     , 110 , 3
30/03/11 , 43.76 , 43.76 , 43.76 , 43.76 , 43.76     , 10 , 1
22/03/11 , 43.39 , 43.39 , 43.39 , 43.39 , 43.39     , 10 , 1
18/03/11 , 42.78 , 42.81 , 42.89 , 42.78 , 42.79     , 160 , 3
16/03/11 , 42.25 , 42.25 , 42.25 , 42.25 , 42.25     , 291372 , 1
15/03/11 , 42.85 , 42.85 , 42.85 , 42.85 , 42.85     , 10049 , 1
11/03/11 , 42.55 , 42.55 , 42.55 , 42.55 , 42.55     , 10 , 1
10/03/11 , 42.30 , 42.30 , 42.30 , 42.30 , 42.30     , 10 , 1
28/02/11 , 43.38 , 43.38 , 43.38 , 43.38 , 43.38     , 10 , 1
24/02/11 , 42.92 , 42.92 , 42.92 , 42.92 , 42.92     , 301467 , 1
23/02/11 , 42.94 , 42.94 , 42.94 , 42.94 , 42.94     , 10 , 1
22/02/11 , 42.75 , 42.76 , 42.76 , 42.75 , 42.76     , 20 , 2
16/02/11 , 43.19 , 43.21 , 43.21 , 43.19 , 43.21     , 80 , 2
14/02/11 , 42.66 , 42.66 , 42.66 , 42.66 , 42.66     , 10 , 1
11/02/11 , 42.09 , 41.86 , 42.09 , 41.84 , 41.91     , 1004 , 5
10/02/11 , 41.48 , 41.48 , 41.48 , 41.48 , 41.48     , 20 , 1
09/02/11 , 41.20 , 41.20 , 41.20 , 41.20 , 41.20     , 10 , 1
08/02/11 , 42.05 , 42.05 , 42.05 , 42.05 , 42.05     , 100 , 1
07/02/11 , 41.98 , 41.98 , 41.98 , 41.98 , 41.98     , 20 , 1
04/02/11 , 42.05 , 42.05 , 42.05 , 42.05 , 42.05     , 100 , 1
02/02/11 , 42.76 , 42.97 , 43.29 , 42.76 , 43.29     , 502 , 3
01/02/11 , 43.23 , 43.23 , 43.23 , 43.23 , 43.23     , 100 , 1
31/01/11 , 42.63 , 42.63 , 42.63 , 42.62 , 42.62     , 20 , 2
27/01/11 , 43.39 , 43.39 , 43.39 , 43.39 , 43.39     , 100 , 1
21/01/11 , 44.19 , 44.19 , 44.19 , 44.19 , 44.19     , 10 , 1
20/01/11 , 44.05 , 44.05 , 44.05 , 44.05 , 44.05     , 100 , 1
17/01/11 , 45.00 , 45.00 , 45.01 , 44.97 , 44.97     , 10782 , 5
13/01/11 , 45.21 , 45.21 , 45.21 , 45.21 , 45.21     , 20 , 1
11/01/11 , 44.76 , 44.76 , 44.76 , 44.76 , 44.76     , 10 , 1
10/01/11 , 44.30 , 44.58 , 44.75 , 44.30 , 44.39     , 18285 , 3
07/01/11 , 44.35 , 44.60 , 44.90 , 44.25 , 44.90     , 25670 , 66
06/01/11 , 44.88 , 45.04 , 45.12 , 44.88 , 45.09     , 7657 , 29
05/01/11 , 45.28 , 45.07 , 45.28 , 45.04 , 45.04     , 19836 , 7
04/01/11 , 44.63 , 44.64 , 44.64 , 44.63 , 44.64     , 2250 , 2
03/01/11 , 44.50 , 44.73 , 44.76 , 44.50 , 44.65     , 19651 , 5
30/12/10 , 44.11 , 44.11 , 44.11 , 44.11 , 44.11     , 100 , 1
28/12/10 , 43.20 , 43.20 , 43.20 , 43.20 , 43.20     , 10 , 1
23/12/10 , 43.51 , 43.51 , 43.51 , 43.51 , 43.51     , 1155 , 1
22/12/10 , 43.17 , 43.17 , 43.17 , 43.17 , 43.17     , 10 , 1
13/12/10 , 43.60 , 43.60 , 43.60 , 43.60 , 43.60     , 1205 , 2
30/11/10 , 43.09 , 42.99 , 43.09 , 42.99 , 42.99     , 2391 , 4
29/11/10 , 42.94 , 42.94 , 42.98 , 42.94 , 42.98     , 3215 , 5
24/11/10 , 43.79 , 43.79 , 43.79 , 43.79 , 43.79     , 10 , 1
23/11/10 , 42.93 , 42.93 , 42.93 , 42.93 , 42.93     , 1105 , 1
22/11/10 , 44.06 , 44.14 , 44.22 , 44.06 , 44.22     , 20 , 2
18/11/10 , 44.39 , 44.39 , 44.39 , 44.39 , 44.39     , 100 , 1
16/11/10 , 43.24 , 43.91 , 44.23 , 43.24 , 44.23     , 110 , 3
12/11/10 , 44.12 , 44.12 , 44.12 , 44.12 , 44.12     , 20 , 1
11/11/10 , 45.29 , 45.29 , 45.29 , 45.29 , 45.29     , 20 , 1
10/11/10 , 45.29 , 45.29 , 45.29 , 45.29 , 45.29     , 100 , 1
09/11/10 , 46.00 , 46.00 , 46.00 , 46.00 , 46.00     , 100 , 1
05/11/10 , 45.63 , 45.66 , 45.67 , 45.63 , 45.67     , 5777 , 6
04/11/10 , 45.68 , 45.70 , 45.74 , 45.68 , 45.74     , 341 , 3
01/11/10 , 44.72 , 44.72 , 44.72 , 44.72 , 44.72     , 1105 , 1
28/10/10 , 44.13 , 44.13 , 44.13 , 44.13 , 44.13     , 11665 , 1
27/10/10 , 44.05 , 44.13 , 44.14 , 44.05 , 44.14     , 13071 , 3
22/10/10 , 43.43 , 43.59 , 43.75 , 43.43 , 43.59     , 30 , 3
21/10/10 , 43.29 , 43.29 , 43.29 , 43.29 , 43.29     , 20 , 1
15/10/10 , 44.61 , 44.83 , 44.86 , 44.61 , 44.86     , 10943 , 2
14/10/10 , 44.60 , 44.60 , 44.60 , 44.60 , 44.60     , 10 , 1
06/10/10 , 44.11 , 44.07 , 44.18 , 43.81 , 44.11     , 20225 , 8
05/10/10 , 44.19 , 44.07 , 44.19 , 44.01 , 44.01     , 4541 , 6
04/10/10 , 43.89 , 43.89 , 43.89 , 43.89 , 43.89     , 20 , 1
01/10/10 , 43.65 , 43.47 , 43.65 , 43.45 , 43.59     , 6260 , 7
30/09/10 , 43.49 , 43.45 , 43.51 , 43.40 , 43.40     , 6983 , 8
29/09/10 , 43.15 , 43.08 , 43.15 , 42.94 , 42.94     , 30 , 2
27/09/10 , 42.28 , 42.20 , 42.28 , 42.20 , 42.20     , 1416 , 3
24/09/10 , 42.26 , 42.44 , 42.84 , 42.11 , 42.59     , 11272 , 12
22/09/10 , 42.27 , 42.27 , 42.27 , 42.27 , 42.27     , 100 , 1
21/09/10 , 42.08 , 42.08 , 42.08 , 42.08 , 42.08     , 180 , 1
20/09/10 , 41.77 , 41.77 , 41.77 , 41.77 , 41.77     , 401 , 1
15/09/10 , 41.81 , 41.73 , 41.81 , 41.68 , 41.68     , 4812 , 4
14/09/10 , 42.05 , 42.05 , 42.05 , 42.05 , 42.05     , 120 , 1
13/09/10 , 42.20 , 42.20 , 42.20 , 42.20 , 42.20     , 20 , 2
10/09/10 , 41.35 , 41.35 , 41.35 , 41.35 , 41.35     , 1205 , 1
01/09/10 , 41.66 , 41.66 , 41.66 , 41.66 , 41.66     , 10 , 1
27/08/10 , 40.50 , 40.50 , 40.50 , 40.50 , 40.50     , 10 , 1
26/08/10 , 39.82 , 40.26 , 40.35 , 39.82 , 40.35     , 2521 , 4
25/08/10 , 40.31 , 39.95 , 40.31 , 39.86 , 39.96     , 11323 , 14
20/08/10 , 41.30 , 41.30 , 41.30 , 41.30 , 41.30     , 100 , 1
19/08/10 , 41.72 , 41.69 , 41.74 , 41.62 , 41.68     , 12459 , 12
18/08/10 , 41.92 , 41.82 , 41.92 , 41.78 , 41.78     , 4802 , 9
06/08/10 , 42.43 , 42.43 , 42.43 , 42.40 , 42.40     , 19089 , 6
04/08/10 , 42.42 , 42.45 , 42.55 , 42.31 , 42.55     , 12257 , 11
03/08/10 , 42.56 , 42.63 , 42.65 , 42.56 , 42.62     , 6028 , 5
30/07/10 , 42.00 , 42.00 , 42.00 , 42.00 , 42.00     , 100 , 1
29/07/10 , 41.75 , 41.75 , 41.75 , 41.75 , 41.75     , 200 , 1
27/07/10 , 41.41 , 41.41 , 41.41 , 41.41 , 41.41     , 100 , 1
23/07/10 , 41.17 , 41.16 , 41.27 , 40.98 , 40.99     , 22709 , 25
22/07/10 , 41.29 , 41.02 , 41.29 , 40.71 , 40.73     , 15073 , 9
21/07/10 , 40.40 , 40.50 , 40.59 , 40.38 , 40.59     , 21098 , 11
20/07/10 , 40.31 , 39.66 , 40.31 , 39.24 , 39.29     , 62397 , 32
19/07/10 , 39.35 , 39.19 , 39.35 , 39.12 , 39.19     , 13063 , 7
16/07/10 , 39.17 , 39.34 , 39.56 , 39.16 , 39.54     , 9344 , 5
15/07/10 , 39.37 , 39.38 , 39.39 , 39.37 , 39.39     , 4320 , 2
14/07/10 , 39.55 , 39.63 , 39.71 , 39.55 , 39.67     , 12559 , 6
13/07/10 , 39.81 , 39.74 , 39.81 , 39.55 , 39.66     , 52047 , 23
12/07/10 , 39.41 , 39.49 , 39.83 , 39.38 , 39.83     , 6330 , 4
08/07/10 , 39.86 , 39.58 , 39.86 , 39.53 , 39.73     , 27230 , 7
07/07/10 , 39.56 , 39.00 , 39.56 , 38.76 , 38.76     , 27834 , 17
06/07/10 , 38.64 , 38.85 , 38.90 , 38.64 , 38.67     , 6129 , 5
05/07/10 , 38.13 , 38.14 , 38.23 , 38.13 , 38.23     , 20094 , 3
02/07/10 , 38.56 , 38.18 , 38.56 , 38.11 , 38.11     , 1808 , 5
01/07/10 , 38.24 , 37.88 , 38.24 , 37.63 , 37.77     , 5827 , 6
30/06/10 , 38.33 , 38.71 , 38.87 , 38.33 , 38.87     , 4723 , 4
29/06/10 , 38.50 , 38.63 , 38.76 , 38.50 , 38.76     , 3316 , 4
28/06/10 , 39.90 , 40.13 , 40.31 , 39.90 , 40.31     , 4119 , 6
25/06/10 , 40.21 , 39.98 , 40.21 , 39.86 , 39.86     , 4420 , 7
24/06/10 , 39.92 , 39.92 , 39.92 , 39.92 , 39.92     , 1306 , 1
23/06/10 , 40.47 , 40.22 , 40.47 , 40.19 , 40.19     , 3014 , 5
22/06/10 , 40.73 , 40.77 , 40.96 , 40.73 , 40.76     , 2411 , 5
21/06/10 , 40.58 , 40.59 , 40.79 , 40.57 , 40.79     , 1507 , 4
18/06/10 , 40.10 , 40.10 , 40.10 , 40.10 , 40.10     , 1306 , 2
17/06/10 , 40.59 , 40.59 , 40.59 , 40.59 , 40.59     , 100 , 1
16/06/10 , 40.62 , 40.14 , 40.62 , 40.10 , 40.13     , 4923 , 6
15/06/10 , 40.13 , 40.14 , 40.15 , 40.13 , 40.15     , 2009 , 2
14/06/10 , 40.15 , 40.02 , 40.15 , 40.01 , 40.01     , 1205 , 3
11/06/10 , 39.94 , 39.77 , 39.94 , 39.76 , 39.77     , 4421 , 3
02/06/10 , 39.84 , 39.84 , 39.84 , 39.84 , 39.84     , 100 , 1
01/06/10 , 39.40 , 39.40 , 39.40 , 39.40 , 39.40     , 200 , 1
31/05/10 , 39.48 , 39.34 , 39.48 , 39.20 , 39.20     , 200 , 2
28/05/10 , 38.70 , 38.71 , 38.72 , 38.70 , 38.72     , 2612 , 2
27/05/10 , 38.90 , 38.73 , 38.90 , 38.56 , 38.56     , 200 , 2
26/05/10 , 37.96 , 37.96 , 37.96 , 37.96 , 37.96     , 100 , 1
25/05/10 , 37.21 , 36.89 , 37.21 , 36.56 , 36.56     , 200 , 2
21/05/10 , 37.97 , 37.65 , 37.97 , 37.62 , 37.62     , 1607 , 3
10/05/10 , 41.09 , 41.09 , 41.09 , 41.09 , 41.09     , 100 , 1
05/05/10 , 40.73 , 40.41 , 40.73 , 39.81 , 39.81     , 12357 , 4
04/05/10 , 40.52 , 40.51 , 40.52 , 40.47 , 40.47     , 16175 , 5
03/05/10 , 42.50 , 42.50 , 42.50 , 42.50 , 42.50     , 100 , 1
30/04/10 , 42.61 , 42.34 , 42.61 , 42.32 , 42.32     , 1306 , 2
29/04/10 , 42.48 , 42.48 , 42.48 , 42.48 , 42.48     , 100 , 1
28/04/10 , 41.83 , 42.66 , 43.49 , 41.70 , 43.49     , 2612 , 5
23/04/10 , 43.50 , 43.50 , 43.50 , 43.50 , 43.50     , 100 , 1
22/04/10 , 43.48 , 43.04 , 43.48 , 42.92 , 42.92     , 703 , 4
20/04/10 , 43.59 , 43.59 , 43.59 , 43.59 , 43.59     , 44915 , 17
19/04/10 , 43.23 , 43.17 , 43.23 , 43.13 , 43.21     , 2512 , 3
16/04/10 , 43.39 , 43.39 , 43.39 , 43.39 , 43.39     , 1205 , 1
15/04/10 , 44.17 , 44.18 , 44.19 , 44.17 , 44.19     , 2411 , 2
14/04/10 , 44.47 , 44.42 , 44.47 , 44.37 , 44.37     , 200 , 2
13/04/10 , 44.26 , 44.26 , 44.26 , 44.26 , 44.26     , 100 , 1
09/04/10 , 44.77 , 44.77 , 44.77 , 44.77 , 44.77     , 100 , 1
08/04/10 , 44.93 , 44.93 , 44.93 , 44.93 , 44.93     , 100 , 1
06/04/10 , 44.78 , 44.78 , 44.78 , 44.78 , 44.78     , 100 , 1
05/04/10 , 44.65 , 44.64 , 44.65 , 44.63 , 44.63     , 2511 , 4
01/04/10 , 44.34 , 44.35 , 44.51 , 44.34 , 44.51     , 1306 , 2
31/03/10 , 43.78 , 43.78 , 43.84 , 43.78 , 43.84     , 1306 , 2
29/03/10 , 43.60 , 43.60 , 43.60 , 43.60 , 43.60     , 100 , 1
26/03/10 , 42.82 , 42.82 , 42.82 , 42.82 , 42.82     , 1205 , 1
25/03/10 , 43.26 , 43.26 , 43.26 , 43.26 , 43.26     , 301 , 1
24/03/10 , 43.17 , 43.21 , 43.21 , 43.17 , 43.21     , 1306 , 2
19/03/10 , 43.23 , 43.23 , 43.23 , 43.23 , 43.23     , 200 , 1
17/03/10 , 43.88 , 43.94 , 44.00 , 43.88 , 44.00     , 2511 , 3
16/03/10 , 43.73 , 43.73 , 43.73 , 43.73 , 43.73     , 1205 , 1
15/03/10 , 43.35 , 43.35 , 43.35 , 43.35 , 43.35     , 1205 , 1
12/03/10 , 44.10 , 44.10 , 44.10 , 44.10 , 44.10     , 100 , 1
10/03/10 , 43.82 , 43.86 , 44.14 , 43.82 , 44.02     , 1406 , 3
09/03/10 , 43.85 , 43.85 , 43.94 , 43.76 , 43.76     , 1406 , 3
08/03/10 , 43.16 , 43.16 , 43.16 , 43.16 , 43.16     , 1205 , 1
05/03/10 , 43.23 , 43.09 , 43.23 , 43.06 , 43.06     , 1406 , 3
04/03/10 , 42.43 , 42.42 , 42.43 , 42.41 , 42.41     , 2411 , 2
03/03/10 , 43.11 , 43.11 , 43.11 , 43.11 , 43.11     , 100 , 1
02/03/10 , 42.61 , 42.58 , 42.61 , 42.55 , 42.55     , 200 , 2
01/03/10 , 42.24 , 42.24 , 42.24 , 42.24 , 42.24     , 100 , 1
26/02/10 , 41.68 , 41.52 , 41.68 , 41.51 , 41.52     , 4421 , 3
25/02/10 , 41.47 , 40.65 , 41.52 , 40.54 , 40.61     , 41704 , 11
24/02/10 , 41.33 , 41.67 , 41.81 , 41.33 , 41.54     , 60087 , 14
23/02/10 , 41.54 , 41.59 , 41.95 , 41.50 , 41.95     , 42001 , 12