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

17/05/24 , 101.69 , 101.62 , 102.00 , 101.40 , 101.86     , 90622 , 16627
16/05/24 , 101.65 , 101.67 , 102.01 , 101.20 , 101.50     , 76551 , 12706
15/05/24 , 101.14 , 101.30 , 101.59 , 101.14 , 101.3     , 80779 , 14701
14/05/24 , 101.14 , 101.29 , 101.63 , 101.14 , 101.3     , 78550 , 13926
13/05/24 , 101.34 , 101.55 , 102.04 , 101.27 , 102.0     , 94334 , 11533
10/05/24 , 101.94 , 101.83 , 102.11 , 101.60 , 101.8     , 74793 , 15904
09/05/24 , 101.65 , 101.82 , 102.15 , 101.44 , 102.0     , 82183 , 14078
08/05/24 , 102.12 , 101.58 , 102.24 , 100.75 , 101.2     , 109911 , 14881
07/05/24 , 101.24 , 101.17 , 101.33 , 101.06 , 101.2     , 84692 , 13078
06/05/24 , 101.06 , 101.22 , 101.49 , 101.05 , 101.4     , 83043 , 10571
03/05/24 , 101.49 , 101.27 , 101.49 , 100.83 , 100.9     , 113115 , 11441
02/05/24 , 100.94 , 100.83 , 100.94 , 100.67 , 100.8     , 106544 , 13474
30/04/24 , 100.75 , 100.84 , 101.14 , 100.45 , 100.9     , 103050 , 10342
29/04/24 , 100.75 , 100.57 , 100.75 , 100.26 , 100.4     , 81375 , 10835
26/04/24 , 100.25 , 100.45 , 100.74 , 100.15 , 100.1     , 99063 , 16667
25/04/24 , 100.15 , 100.03 , 100.59 , 99.70 , 100.5     , 118990 , 21912
24/04/24 , 100.50 , 100.53 , 100.91 , 100.32 , 100.7     , 83526 , 14362
23/04/24 , 100.75 , 100.69 , 101.24 , 100.23 , 101.2     , 132803 , 24201
22/04/24 , 101.08 , 101.20 , 101.24 , 101.04 , 101.2     , 135173 , 17778
19/04/24 , 101.14 , 100.99 , 101.36 , 100.85 , 101.3     , 101222 , 15601
18/04/24 , 101.21 , 101.31 , 102.14 , 101.07 , 102.1     , 184713 , 27667
17/04/24 , 102.59 , 103.19 , 104.21 , 102.38 , 103.6     , 119249 , 18034
16/04/24 , 103.38 , 104.02 , 104.97 , 103.30 , 104.6     , 103093 , 12938
15/04/24 , 105.02 , 104.71 , 105.33 , 104.42 , 105.3     , 103436 , 31528
12/04/24 , 105.34 , 105.14 , 105.39 , 104.85 , 105.0     , 58136 , 8108
11/04/24 , 105.01 , 105.07 , 105.34 , 104.73 , 105.3     , 59487 , 6069
10/04/24 , 105.29 , 105.25 , 105.43 , 105.04 , 105.3     , 52145 , 6023
09/04/24 , 105.34 , 105.29 , 105.44 , 104.95 , 105.2     , 51466 , 8002
08/04/24 , 105.24 , 105.37 , 105.59 , 105.00 , 105.4     , 85442 , 11866
05/04/24 , 105.58 , 105.11 , 105.58 , 104.85 , 105.4     , 70679 , 10224
04/04/24 , 105.33 , 105.15 , 105.39 , 104.97 , 105.3     , 60186 , 9691
03/04/24 , 104.80 , 105.05 , 105.61 , 103.61 , 105.5     , 69948 , 9478
02/04/24 , 105.45 , 105.17 , 105.74 , 104.85 , 105.0     , 70963 , 6893
01/04/24 , 104.80 , 104.89 , 105.23 , 104.57 , 104.8     , 69773 , 10156
28/03/24 , 104.57 , 104.84 , 105.16 , 104.51 , 104.9     , 89044 , 9360
27/03/24 , 104.92 , 104.82 , 105.25 , 104.37 , 104.6     , 90454 , 10781
26/03/24 , 104.31 , 104.60 , 105.34 , 104.10 , 104.1     , 72548 , 8521
25/03/24 , 104.11 , 104.12 , 104.41 , 103.69 , 103.9     , 69860 , 13493
22/03/24 , 103.69 , 103.66 , 103.96 , 103.49 , 103.9     , 74189 , 11317
21/03/24 , 103.49 , 103.57 , 103.88 , 103.37 , 103.4     , 65643 , 9058
20/03/24 , 103.35 , 103.49 , 103.91 , 102.94 , 103.1     , 60397 , 12741
19/03/24 , 103.31 , 103.06 , 103.76 , 102.70 , 103.3     , 89176 , 16913
18/03/24 , 103.16 , 103.27 , 103.91 , 103.02 , 103.8     , 109861 , 17694
15/03/24 , 102.52 , 104.07 , 106.13 , 102.52 , 103.8     , 2109457 , 34924
14/03/24 , 103.78 , 103.86 , 104.16 , 103.50 , 103.6     , 108645 , 14409
13/03/24 , 103.50 , 103.72 , 104.41 , 103.05 , 103.1     , 123767 , 22102
12/03/24 , 102.94 , 103.43 , 103.58 , 102.94 , 103.3     , 128135 , 22884
11/03/24 , 103.18 , 103.08 , 103.30 , 102.55 , 103.0     , 100010 , 16966
08/03/24 , 103.01 , 102.76 , 103.02 , 102.52 , 102.7     , 124610 , 15396
07/03/24 , 102.71 , 102.69 , 102.77 , 102.60 , 102.6     , 100185 , 21598
06/03/24 , 102.60 , 102.67 , 102.72 , 102.35 , 102.6     , 83690 , 20546
05/03/24 , 102.62 , 102.64 , 102.77 , 102.38 , 102.7     , 116163 , 34553
04/03/24 , 102.72 , 102.73 , 102.93 , 102.57 , 102.5     , 127769 , 29182
01/03/24 , 102.52 , 102.23 , 103.21 , 101.45 , 101.4     , 136480 , 16370
29/02/24 , 101.45 , 101.58 , 101.75 , 101.34 , 101.3     , 119327 , 21202
28/02/24 , 101.33 , 101.23 , 101.74 , 100.88 , 101.1     , 140205 , 16835
27/02/24 , 101.18 , 100.78 , 101.25 , 100.18 , 100.2     , 131546 , 19075
26/02/24 , 100.10 , 100.22 , 100.65 , 100.02 , 100.5     , 192352 , 20758
23/02/24 , 100.59 , 100.60 , 100.70 , 100.55 , 100.6     , 110372 , 21926
22/02/24 , 100.62 , 100.60 , 100.72 , 100.46 , 100.7     , 126847 , 20474
21/02/24 , 100.70 , 100.64 , 100.84 , 100.39 , 100.7     , 155695 , 19053
20/02/24 , 100.75 , 100.86 , 101.06 , 100.52 , 101.0     , 162834 , 21836
19/02/24 , 101.06 , 101.07 , 101.54 , 100.67 , 100.7     , 168330 , 21495
16/02/24 , 100.48 , 100.43 , 100.71 , 99.95 , 100.2     , 112856 , 17785
15/02/24 , 99.96 , 99.96 , 100.21 , 99.64 , 99.6     , 97179 , 11608
14/02/24 , 99.64 , 99.62 , 99.80 , 99.48 , 99.6     , 121598 , 27572
09/02/24 , 99.62 , 99.52 , 99.62 , 99.40 , 99.5     , 110859 , 12766
08/02/24 , 99.43 , 99.50 , 99.67 , 99.35 , 99.3     , 86425 , 10447
07/02/24 , 99.35 , 99.32 , 99.52 , 99.21 , 99.2     , 73420 , 9950
06/02/24 , 99.21 , 99.25 , 99.32 , 99.18 , 99.2     , 86569 , 9353
05/02/24 , 99.21 , 99.28 , 99.43 , 99.21 , 99.2     , 133610 , 9746
02/02/24 , 99.24 , 99.36 , 99.61 , 99.09 , 99.3     , 118692 , 13298
01/02/24 , 99.26 , 99.40 , 99.63 , 99.23 , 99.4     , 122611 , 8612
31/01/24 , 99.47 , 99.50 , 99.99 , 99.14 , 99.5     , 83339 , 8159
30/01/24 , 99.29 , 99.22 , 99.38 , 99.01 , 99.0     , 109330 , 15165
29/01/24 , 99.02 , 99.08 , 99.28 , 98.81 , 98.8     , 120967 , 17159
26/01/24 , 98.81 , 99.11 , 99.75 , 98.75 , 99.5     , 161337 , 18184
25/01/24 , 100.20 , 100.32 , 100.63 , 99.96 , 100.3     , 75100 , 11349
24/01/24 , 100.21 , 100.56 , 100.74 , 100.16 , 100.6     , 116628 , 15213
23/01/24 , 100.74 , 100.54 , 100.74 , 99.97 , 100.7     , 198187 , 18166
22/01/24 , 100.76 , 100.74 , 100.84 , 100.55 , 100.8     , 105867 , 12369
19/01/24 , 100.84 , 100.57 , 100.93 , 99.95 , 100.4     , 131965 , 14177
18/01/24 , 100.47 , 100.16 , 100.49 , 99.76 , 99.9     , 108106 , 10859
17/01/24 , 99.96 , 100.27 , 100.61 , 99.86 , 100.3     , 97066 , 9975
16/01/24 , 100.38 , 100.04 , 100.40 , 99.76 , 99.9     , 93999 , 9587
15/01/24 , 99.49 , 99.38 , 99.69 , 99.15 , 99.1     , 156206 , 10605
12/01/24 , 99.01 , 99.37 , 100.30 , 98.91 , 99.0     , 128856 , 11041
11/01/24 , 99.07 , 99.17 , 99.35 , 99.01 , 99.0     , 69140 , 8594
10/01/24 , 99.00 , 99.17 , 99.69 , 98.94 , 99.5     , 96681 , 11972
09/01/24 , 99.49 , 99.72 , 100.32 , 98.83 , 100.0     , 98833 , 13748
08/01/24 , 99.96 , 100.21 , 100.44 , 99.84 , 99.8     , 98672 , 7568
05/01/24 , 99.84 , 99.70 , 99.95 , 99.46 , 99.7     , 81859 , 11540
04/01/24 , 99.75 , 99.93 , 100.26 , 99.59 , 100.2     , 66674 , 11626
03/01/24 , 100.27 , 100.11 , 100.44 , 99.75 , 99.7     , 60322 , 10193
02/01/24 , 99.67 , 99.88 , 99.95 , 99.55 , 99.8     , 71440 , 8770
28/12/23 , 99.82 , 99.71 , 99.95 , 99.36 , 99.6     , 66824 , 7556
27/12/23 , 99.60 , 99.40 , 99.62 , 98.99 , 98.9     , 51621 , 6748
26/12/23 , 98.99 , 99.12 , 99.64 , 98.61 , 98.6     , 106876 , 12891
22/12/23 , 98.61 , 98.26 , 99.70 , 97.09 , 97.1     , 136186 , 10502
21/12/23 , 97.10 , 97.27 , 97.92 , 96.68 , 97.3     , 84960 , 11046
20/12/23 , 97.11 , 97.05 , 97.69 , 96.31 , 96.3     , 73379 , 8818
19/12/23 , 96.29 , 96.42 , 96.59 , 96.12 , 96.1     , 74702 , 9007
18/12/23 , 96.10 , 96.43 , 96.82 , 95.80 , 96.4     , 111896 , 10487
15/12/23 , 96.26 , 96.20 , 96.34 , 95.62 , 96.2     , 99011 , 7949
14/12/23 , 96.29 , 96.15 , 96.34 , 95.94 , 96.3     , 97340 , 14804
13/12/23 , 96.33 , 95.92 , 96.33 , 95.46 , 95.5     , 82079 , 7719
12/12/23 , 95.58 , 95.60 , 95.82 , 95.42 , 95.5     , 58734 , 6889
11/12/23 , 95.42 , 95.58 , 95.82 , 95.41 , 95.8     , 68702 , 8663
08/12/23 , 95.84 , 95.75 , 95.99 , 95.40 , 95.7     , 55133 , 6966
07/12/23 , 95.69 , 95.78 , 95.91 , 95.67 , 95.8     , 52797 , 6134
06/12/23 , 95.80 , 95.77 , 95.94 , 95.54 , 95.6     , 60209 , 5830
05/12/23 , 95.54 , 95.78 , 96.05 , 95.49 , 95.9     , 83838 , 8374
04/12/23 , 96.05 , 95.59 , 96.05 , 95.29 , 95.2     , 80419 , 9612
01/12/23 , 95.10 , 95.82 , 96.34 , 95.04 , 96.1     , 128846 , 10349
30/11/23 , 96.10 , 95.85 , 96.34 , 94.77 , 94.7     , 92314 , 8895
29/11/23 , 94.73 , 94.89 , 95.13 , 94.67 , 94.9     , 68094 , 14640
28/11/23 , 94.58 , 94.88 , 95.10 , 94.44 , 94.4     , 76873 , 10339
27/11/23 , 94.36 , 94.87 , 95.38 , 94.28 , 94.6     , 97374 , 16831
24/11/23 , 94.52 , 94.79 , 95.12 , 94.52 , 94.5     , 68792 , 9698
23/11/23 , 94.52 , 94.51 , 95.30 , 94.25 , 94.9     , 83739 , 11970
22/11/23 , 94.94 , 95.08 , 95.39 , 94.86 , 95.0     , 103273 , 7843
21/11/23 , 95.02 , 95.18 , 95.58 , 94.91 , 94.9     , 100660 , 8853
20/11/23 , 94.91 , 94.97 , 95.07 , 94.81 , 95.0     , 67964 , 5577
17/11/23 , 95.00 , 95.02 , 95.28 , 94.82 , 95.0     , 60576 , 8611
16/11/23 , 95.00 , 94.90 , 95.10 , 94.66 , 94.7     , 84166 , 9652
14/11/23 , 94.55 , 94.35 , 94.65 , 94.15 , 94.3     , 68783 , 7823
13/11/23 , 94.30 , 94.30 , 94.56 , 94.10 , 94.2     , 83256 , 8866
10/11/23 , 94.10 , 94.42 , 94.63 , 94.04 , 94.3     , 60298 , 11040
09/11/23 , 94.33 , 94.32 , 94.57 , 94.15 , 94.5     , 61768 , 6718
08/11/23 , 94.57 , 94.22 , 94.57 , 93.97 , 94.2     , 75354 , 9688
07/11/23 , 94.20 , 94.02 , 94.31 , 93.82 , 94.2     , 71508 , 7768
06/11/23 , 93.89 , 93.99 , 94.24 , 93.83 , 94.2     , 60556 , 5720
03/11/23 , 93.92 , 93.94 , 94.31 , 93.61 , 93.6     , 66725 , 8597
01/11/23 , 93.49 , 93.47 , 94.54 , 92.87 , 94.5     , 87832 , 11624
31/10/23 , 94.15 , 94.40 , 94.57 , 94.10 , 94.5     , 55004 , 8806
30/10/23 , 94.51 , 94.33 , 94.54 , 94.20 , 94.3     , 51591 , 6731
27/10/23 , 94.30 , 94.30 , 94.52 , 94.02 , 94.1     , 48138 , 6593
26/10/23 , 94.12 , 94.23 , 94.57 , 93.89 , 94.2     , 46138 , 8529
25/10/23 , 94.23 , 94.50 , 94.85 , 93.95 , 94.6     , 72904 , 8017
24/10/23 , 94.67 , 94.65 , 94.85 , 94.39 , 94.5     , 67846 , 5061
23/10/23 , 94.62 , 94.67 , 94.97 , 94.47 , 94.7     , 53059 , 7906
20/10/23 , 94.70 , 94.64 , 95.13 , 94.35 , 94.6     , 67698 , 9574
19/10/23 , 94.64 , 94.74 , 94.90 , 94.47 , 94.8     , 48172 , 7807
18/10/23 , 94.69 , 94.81 , 95.14 , 94.63 , 95.1     , 50553 , 7082
17/10/23 , 94.98 , 94.90 , 95.42 , 94.63 , 95.2     , 76915 , 9320
16/10/23 , 95.22 , 95.11 , 95.61 , 94.65 , 95.6     , 101592 , 10738
13/10/23 , 94.88 , 95.08 , 95.48 , 94.71 , 95.0     , 70797 , 6347
11/10/23 , 95.00 , 94.73 , 95.05 , 94.09 , 94.0     , 64359 , 8053
10/10/23 , 93.95 , 94.29 , 94.80 , 93.94 , 94.7     , 84886 , 12986
09/10/23 , 94.73 , 94.50 , 94.74 , 94.25 , 94.6     , 78574 , 11165
06/10/23 , 94.75 , 93.88 , 95.07 , 93.18 , 94.5     , 105739 , 13481
05/10/23 , 94.20 , 94.30 , 95.07 , 93.55 , 94.8     , 103779 , 10133
04/10/23 , 94.87 , 95.06 , 95.41 , 94.55 , 95.3     , 60589 , 6082
03/10/23 , 95.37 , 95.34 , 95.57 , 95.05 , 95.4     , 82962 , 7770
02/10/23 , 95.33 , 95.35 , 95.58 , 94.98 , 95.5     , 95247 , 12232
29/09/23 , 95.37 , 95.28 , 95.58 , 94.81 , 94.9     , 86920 , 9396
28/09/23 , 94.65 , 94.80 , 95.00 , 94.44 , 94.5     , 79312 , 7209
27/09/23 , 94.29 , 94.94 , 95.55 , 94.03 , 95.3     , 84047 , 8311
26/09/23 , 95.28 , 95.36 , 95.60 , 95.14 , 95.4     , 69262 , 6954
25/09/23 , 95.45 , 95.44 , 95.64 , 95.15 , 95.4     , 87194 , 6608
22/09/23 , 95.37 , 95.52 , 95.73 , 95.33 , 95.7     , 78539 , 8802
21/09/23 , 95.73 , 95.75 , 95.95 , 95.62 , 95.9     , 70835 , 6964
20/09/23 , 95.71 , 95.97 , 96.31 , 95.68 , 96.3     , 98764 , 9508
19/09/23 , 96.37 , 96.44 , 96.73 , 95.85 , 96.5     , 70361 , 6499
18/09/23 , 96.53 , 96.70 , 97.60 , 96.49 , 97.3     , 74491 , 8662
15/09/23 , 97.30 , 97.50 , 97.79 , 95.38 , 97.6     , 78689 , 8388
14/09/23 , 97.69 , 97.60 , 97.73 , 97.42 , 97.7     , 52349 , 5495
13/09/23 , 97.73 , 97.51 , 97.73 , 97.28 , 97.4     , 52068 , 6539
12/09/23 , 97.41 , 97.38 , 97.58 , 97.25 , 97.2     , 46174 , 4195
11/09/23 , 97.27 , 97.47 , 97.69 , 97.27 , 97.5     , 51681 , 6660
08/09/23 , 97.50 , 97.54 , 97.70 , 97.29 , 97.5     , 65977 , 7676
06/09/23 , 97.40 , 97.49 , 97.65 , 97.27 , 97.5     , 39261 , 5999
05/09/23 , 97.50 , 97.40 , 97.71 , 97.00 , 97.2     , 54154 , 11942
04/09/23 , 97.28 , 97.48 , 97.67 , 97.27 , 97.2     , 49213 , 5484
01/09/23 , 97.26 , 97.49 , 97.75 , 96.78 , 97.0     , 52928 , 8005
31/08/23 , 96.79 , 97.34 , 97.75 , 95.87 , 97.1     , 55382 , 9627
30/08/23 , 97.13 , 96.90 , 97.36 , 96.37 , 96.3     , 72170 , 7801
29/08/23 , 96.59 , 96.82 , 97.92 , 95.96 , 96.0     , 121263 , 10247
28/08/23 , 96.08 , 96.21 , 96.50 , 96.00 , 96.4     , 48848 , 12288
25/08/23 , 96.62 , 96.54 , 96.94 , 96.24 , 96.2     , 46608 , 7284
24/08/23 , 96.24 , 96.44 , 97.30 , 96.04 , 96.0     , 70417 , 8956
23/08/23 , 96.30 , 95.74 , 96.30 , 95.32 , 95.9     , 120405 , 4816
22/08/23 , 95.95 , 95.83 , 96.24 , 95.62 , 96.0     , 74186 , 5441
21/08/23 , 96.05 , 96.17 , 96.48 , 95.72 , 95.8     , 89999 , 7444
18/08/23 , 95.87 , 95.53 , 96.01 , 95.20 , 95.6     , 83109 , 13365
17/08/23 , 95.36 , 95.31 , 95.60 , 95.15 , 95.6     , 72835 , 9298
16/08/23 , 95.60 , 95.57 , 95.82 , 95.25 , 95.8     , 144156 , 9571
15/08/23 , 95.27 , 95.34 , 95.45 , 95.22 , 95.3     , 52974 , 3905
14/08/23 , 95.46 , 95.48 , 95.75 , 95.33 , 95.5     , 94716 , 6337
11/08/23 , 95.56 , 95.42 , 95.80 , 95.16 , 95.1     , 113983 , 5146
10/08/23 , 95.15 , 95.50 , 96.55 , 95.15 , 96.5     , 78857 , 7201
09/08/23 , 96.39 , 96.35 , 96.44 , 96.21 , 96.3     , 58102 , 6229
08/08/23 , 96.30 , 96.33 , 96.47 , 96.11 , 96.4     , 54114 , 4361
07/08/23 , 96.51 , 96.36 , 96.75 , 95.83 , 96.4     , 76031 , 9598
04/08/23 , 97.43 , 97.70 , 98.24 , 97.39 , 97.7     , 51270 , 6122
03/08/23 , 97.64 , 97.58 , 98.17 , 97.29 , 97.7     , 42122 , 6518
02/08/23 , 97.28 , 97.20 , 97.77 , 97.00 , 97.7     , 50471 , 6335
01/08/23 , 97.23 , 97.36 , 97.93 , 96.94 , 97.9     , 58373 , 7951
31/07/23 , 97.59 , 98.31 , 99.39 , 97.44 , 98.6     , 50581 , 7716
28/07/23 , 98.67 , 98.20 , 98.88 , 97.13 , 97.1     , 217720 , 5896
27/07/23 , 97.12 , 97.56 , 98.17 , 96.49 , 98.1     , 35681 , 6304
26/07/23 , 97.82 , 97.84 , 98.22 , 97.25 , 97.7     , 271817 , 6599
25/07/23 , 97.69 , 97.50 , 97.77 , 97.09 , 97.4     , 40555 , 5425
24/07/23 , 97.30 , 96.53 , 97.54 , 95.60 , 96.5     , 46065 , 6301
21/07/23 , 96.52 , 95.70 , 97.06 , 94.70 , 95.0     , 56116 , 7961
20/07/23 , 95.01 , 94.61 , 95.01 , 94.50 , 94.6     , 40126 , 4159
19/07/23 , 94.70 , 94.65 , 94.98 , 94.54 , 94.6     , 79101 , 13788
18/07/23 , 94.98 , 94.88 , 95.47 , 94.55 , 95.0     , 70928 , 12777
17/07/23 , 95.07 , 95.00 , 95.48 , 94.75 , 95.4     , 57078 , 6817
14/07/23 , 94.78 , 94.75 , 94.98 , 94.59 , 94.7     , 93882 , 7736
13/07/23 , 94.68 , 94.80 , 95.23 , 94.42 , 95.0     , 56307 , 4225
12/07/23 , 95.04 , 94.94 , 95.64 , 94.59 , 95.1     , 61496 , 6837
11/07/23 , 94.96 , 94.96 , 95.46 , 94.75 , 95.2     , 62635 , 6896
10/07/23 , 95.23 , 94.95 , 95.49 , 94.68 , 94.9     , 73257 , 8401
07/07/23 , 95.23 , 94.80 , 95.51 , 94.23 , 95.1     , 137072 , 13670
06/07/23 , 94.97 , 94.91 , 95.35 , 94.31 , 94.8     , 51998 , 8490
05/07/23 , 94.77 , 95.33 , 95.85 , 94.77 , 95.3     , 75658 , 10470
04/07/23 , 95.32 , 94.71 , 95.58 , 93.87 , 94.6     , 85834 , 12360
03/07/23 , 94.55 , 94.22 , 94.63 , 93.54 , 93.5     , 115631 , 12841
30/06/23 , 93.54 , 93.20 , 93.70 , 92.33 , 92.6     , 318130 , 11307
29/06/23 , 92.12 , 92.57 , 92.67 , 92.12 , 92.3     , 300970 , 7105
28/06/23 , 92.39 , 92.35 , 92.66 , 92.06 , 92.4     , 67187 , 5654
27/06/23 , 92.49 , 92.24 , 92.65 , 92.05 , 92.3     , 192003 , 5454
26/06/23 , 92.36 , 92.31 , 92.49 , 92.03 , 92.4     , 63677 , 5343
23/06/23 , 92.49 , 92.19 , 92.50 , 92.00 , 92.0     , 62841 , 6079
22/06/23 , 92.50 , 92.21 , 92.76 , 91.57 , 92.4     , 49661 , 5625
21/06/23 , 92.45 , 92.31 , 92.50 , 91.94 , 92.4     , 52582 , 5129
20/06/23 , 92.12 , 92.50 , 92.89 , 92.12 , 92.5     , 52652 , 4282
19/06/23 , 92.50 , 92.62 , 92.93 , 92.12 , 92.3     , 55588 , 5149
16/06/23 , 92.39 , 92.39 , 93.00 , 91.62 , 92.4     , 84377 , 12209
15/06/23 , 92.03 , 91.80 , 92.12 , 91.20 , 92.1     , 60134 , 8300
14/06/23 , 92.12 , 91.91 , 92.18 , 91.35 , 91.3     , 36634 , 5755
13/06/23 , 91.35 , 91.28 , 91.64 , 90.79 , 90.9     , 44459 , 6751
12/06/23 , 90.92 , 90.67 , 90.92 , 90.37 , 90.6     , 52351 , 5202
09/06/23 , 90.62 , 90.44 , 90.63 , 90.24 , 90.4     , 52347 , 6515
07/06/23 , 90.47 , 90.39 , 90.47 , 89.64 , 90.2     , 40816 , 6468
06/06/23 , 90.27 , 89.91 , 90.27 , 89.57 , 89.8     , 53154 , 5913
05/06/23 , 89.89 , 89.46 , 89.89 , 89.16 , 89.4     , 52087 , 9178
02/06/23 , 89.13 , 89.13 , 89.49 , 88.57 , 89.1     , 31930 , 4804
01/06/23 , 88.97 , 88.66 , 89.98 , 87.33 , 89.0     , 94842 , 12470
31/05/23 , 89.04 , 89.13 , 89.29 , 88.37 , 88.6     , 225424 , 4303
30/05/23 , 88.66 , 88.49 , 88.67 , 88.32 , 88.3     , 28999 , 3902
29/05/23 , 88.32 , 88.28 , 88.76 , 87.95 , 88.6     , 34585 , 4250
26/05/23 , 88.86 , 88.78 , 88.96 , 88.58 , 88.6     , 226114 , 4906
25/05/23 , 88.67 , 88.66 , 88.96 , 88.28 , 88.6     , 35340 , 4501
24/05/23 , 88.48 , 88.66 , 89.11 , 88.48 , 88.7     , 28175 , 5355
23/05/23 , 88.57 , 89.13 , 89.64 , 88.57 , 88.9     , 29620 , 4638
22/05/23 , 88.92 , 89.07 , 90.02 , 88.67 , 88.8     , 46877 , 5158
19/05/23 , 89.01 , 88.87 , 89.07 , 88.03 , 88.4     , 26843 , 4474
18/05/23 , 88.64 , 88.71 , 88.99 , 88.43 , 88.7     , 30367 , 3817
17/05/23 , 88.84 , 88.65 , 89.02 , 88.43 , 88.6     , 38349 , 3997
16/05/23 , 88.66 , 88.66 , 88.95 , 87.84 , 88.3     , 41649 , 5733
15/05/23 , 88.40 , 87.80 , 88.43 , 86.64 , 87.7     , 58027 , 9168
12/05/23 , 87.71 , 87.27 , 87.74 , 86.75 , 86.9     , 60704 , 8727
11/05/23 , 86.69 , 86.29 , 87.07 , 85.75 , 85.7     , 37248 , 5519
10/05/23 , 86.17 , 85.84 , 86.37 , 85.41 , 85.7     , 49980 , 5758
09/05/23 , 85.99 , 85.86 , 86.20 , 85.23 , 85.3     , 66021 , 6122
08/05/23 , 85.18 , 85.45 , 87.51 , 83.95 , 86.6     , 108769 , 11508
05/05/23 , 86.61 , 85.89 , 86.61 , 85.20 , 85.5     , 37529 , 5256
04/05/23 , 85.55 , 85.41 , 85.75 , 85.09 , 85.1     , 40180 , 4995
03/05/23 , 84.90 , 85.22 , 85.78 , 84.70 , 85.5     , 61487 , 7173
02/05/23 , 85.59 , 85.23 , 86.66 , 84.56 , 86.4     , 86390 , 12099
28/04/23 , 86.46 , 86.41 , 88.00 , 85.33 , 85.7     , 62997 , 5261
27/04/23 , 85.77 , 85.48 , 86.17 , 85.07 , 85.6     , 47176 , 6642
26/04/23 , 85.94 , 85.91 , 86.20 , 85.36 , 85.6     , 108192 , 7613
25/04/23 , 85.70 , 85.28 , 85.83 , 85.02 , 85.3     , 45390 , 6937
24/04/23 , 85.31 , 85.34 , 86.19 , 84.86 , 85.0     , 34788 , 5473
20/04/23 , 84.74 , 85.18 , 86.61 , 84.54 , 85.3     , 39647 , 6979
19/04/23 , 85.30 , 85.54 , 86.84 , 84.53 , 85.9     , 39430 , 7641
18/04/23 , 86.13 , 86.16 , 87.20 , 85.36 , 86.8     , 38133 , 6471
17/04/23 , 87.20 , 85.59 , 87.99 , 84.48 , 85.0     , 44029 , 5923
14/04/23 , 84.65 , 84.17 , 84.65 , 83.56 , 83.9     , 35752 , 6937
13/04/23 , 83.91 , 84.33 , 84.65 , 83.57 , 84.2     , 43796 , 3971
12/04/23 , 84.25 , 84.24 , 84.56 , 83.77 , 84.4     , 29411 , 4374
11/04/23 , 84.60 , 83.84 , 84.60 , 82.96 , 83.4     , 30085 , 4258
10/04/23 , 83.31 , 83.15 , 83.44 , 82.74 , 82.9     , 31631 , 5094
06/04/23 , 82.97 , 83.16 , 83.44 , 82.90 , 83.0     , 21396 , 3769
05/04/23 , 82.72 , 82.86 , 83.48 , 82.53 , 83.0     , 42386 , 9314
04/04/23 , 82.97 , 83.31 , 83.69 , 82.97 , 83.1     , 27799 , 4273
03/04/23 , 83.15 , 83.30 , 84.16 , 82.87 , 84.0     , 44489 , 6840
31/03/23 , 84.19 , 83.74 , 84.19 , 83.24 , 83.2     , 243574 , 4538
30/03/23 , 83.28 , 82.89 , 83.34 , 82.41 , 82.7     , 27818 , 4410
29/03/23 , 82.78 , 82.82 , 83.29 , 82.40 , 82.9     , 28653 , 3993
28/03/23 , 82.94 , 82.36 , 82.97 , 82.07 , 82.4     , 30686 , 5617
27/03/23 , 82.46 , 82.45 , 83.06 , 82.08 , 82.5     , 34080 , 4990
24/03/23 , 82.55 , 82.88 , 83.64 , 82.00 , 82.6     , 67102 , 7166
23/03/23 , 82.66 , 82.48 , 82.87 , 82.01 , 82.7     , 29155 , 4481
22/03/23 , 82.72 , 82.68 , 83.24 , 82.40 , 82.6     , 33715 , 5616
21/03/23 , 82.69 , 82.78 , 83.40 , 82.25 , 82.9     , 35723 , 4503
20/03/23 , 83.30 , 83.20 , 83.67 , 82.80 , 83.6     , 37063 , 5068
17/03/23 , 83.64 , 83.26 , 83.86 , 82.90 , 83.5     , 36929 , 4632
16/03/23 , 83.56 , 84.12 , 84.68 , 83.48 , 84.5     , 30415 , 4458
15/03/23 , 84.52 , 84.32 , 84.81 , 83.53 , 84.4     , 30262 , 4460
14/03/23 , 84.51 , 83.91 , 84.69 , 83.44 , 83.9     , 38793 , 6366
13/03/23 , 83.83 , 83.93 , 84.78 , 83.73 , 83.7     , 109161 , 3287
10/03/23 , 83.74 , 83.69 , 83.98 , 83.18 , 83.7     , 29637 , 3973
09/03/23 , 83.77 , 83.40 , 83.93 , 83.12 , 83.2     , 36222 , 5810
08/03/23 , 83.22 , 83.50 , 83.98 , 82.98 , 83.3     , 30318 , 5486
07/03/23 , 83.32 , 83.46 , 83.97 , 82.98 , 83.3     , 33667 , 7155
06/03/23 , 83.36 , 83.38 , 83.78 , 82.79 , 82.7     , 31064 , 5366
03/03/23 , 82.75 , 82.74 , 83.08 , 82.06 , 82.0     , 29230 , 5112
02/03/23 , 81.95 , 82.21 , 83.11 , 81.56 , 81.9     , 37928 , 8150
01/03/23 , 81.95 , 82.49 , 83.18 , 81.60 , 81.6     , 43749 , 5086
28/02/23 , 81.60 , 82.76 , 83.53 , 80.96 , 81.8     , 42864 , 5186
27/02/23 , 81.87 , 81.79 , 82.16 , 81.41 , 81.6     , 41520 , 6094
24/02/23 , 81.60 , 81.51 , 81.86 , 80.94 , 81.1     , 48261 , 5076
23/02/23 , 80.76 , 81.04 , 82.56 , 80.55 , 82.5     , 148869 , 10920
22/02/23 , 82.31 , 82.28 , 82.58 , 81.80 , 82.2     , 24237 , 4120
17/02/23 , 82.26 , 82.44 , 82.64 , 82.20 , 82.4     , 34131 , 5055
16/02/23 , 82.48 , 82.38 , 83.12 , 82.04 , 82.9     , 32017 , 6501
15/02/23 , 82.43 , 82.37 , 82.70 , 82.08 , 82.3     , 29458 , 6300
14/02/23 , 82.40 , 82.38 , 82.78 , 81.90 , 82.2     , 36017 , 6071
13/02/23 , 82.29 , 82.38 , 82.62 , 82.09 , 82.5     , 118119 , 4936
10/02/23 , 82.51 , 82.35 , 82.60 , 82.12 , 82.3     , 24515 , 2624
09/02/23 , 82.32 , 82.25 , 82.43 , 82.03 , 82.2     , 35418 , 3279
08/02/23 , 82.25 , 82.21 , 82.47 , 82.03 , 82.2     , 39668 , 3537
07/02/23 , 82.22 , 82.28 , 82.76 , 82.03 , 82.2     , 30453 , 4724
06/02/23 , 82.21 , 82.33 , 82.99 , 81.57 , 82.6     , 50733 , 7564
03/02/23 , 82.62 , 82.74 , 83.14 , 82.47 , 82.9     , 36173 , 6842
02/02/23 , 82.91 , 82.62 , 83.30 , 82.20 , 82.7     , 53785 , 5303
01/02/23 , 82.72 , 82.82 , 83.48 , 82.53 , 83.2     , 105429 , 10077
31/01/23 , 83.05 , 83.08 , 83.75 , 82.49 , 82.5     , 45486 , 4897
30/01/23 , 82.54 , 82.77 , 83.17 , 82.45 , 82.9     , 42976 , 7834
27/01/23 , 82.90 , 82.82 , 83.06 , 82.44 , 82.9     , 40137 , 4237
26/01/23 , 82.94 , 82.93 , 83.10 , 82.78 , 82.9     , 32802 , 4160
25/01/23 , 82.97 , 83.00 , 83.17 , 82.65 , 83.1     , 39520 , 4626
24/01/23 , 82.95 , 83.21 , 83.61 , 82.95 , 83.6     , 56938 , 5413
23/01/23 , 83.70 , 83.70 , 84.19 , 83.34 , 84.1     , 50709 , 7854
20/01/23 , 84.20 , 84.20 , 84.54 , 83.76 , 84.3     , 40988 , 4970
19/01/23 , 84.26 , 84.51 , 85.21 , 84.26 , 84.9     , 32417 , 4526
18/01/23 , 84.96 , 84.96 , 85.52 , 84.71 , 84.9     , 36791 , 5312
17/01/23 , 84.71 , 84.79 , 85.07 , 84.49 , 84.5     , 35244 , 4833
16/01/23 , 84.43 , 85.22 , 86.59 , 84.20 , 86.4     , 52044 , 7089
13/01/23 , 85.77 , 85.94 , 86.74 , 85.18 , 85.6     , 235617 , 8022
12/01/23 , 85.60 , 85.37 , 85.96 , 85.19 , 85.7     , 161140 , 3543
11/01/23 , 85.73 , 85.89 , 86.25 , 85.46 , 85.9     , 30901 , 3691
10/01/23 , 86.18 , 85.49 , 86.18 , 84.43 , 85.5     , 35985 , 5068
09/01/23 , 85.53 , 84.87 , 85.53 , 84.44 , 84.7     , 31211 , 5773
06/01/23 , 84.74 , 85.12 , 85.57 , 84.25 , 85.1     , 35382 , 6492
05/01/23 , 85.03 , 84.71 , 85.31 , 83.63 , 83.6     , 28794 , 4187
04/01/23 , 83.57 , 84.15 , 85.72 , 83.40 , 85.3     , 50397 , 6399
03/01/23 , 85.31 , 85.68 , 86.43 , 84.62 , 85.7     , 44577 , 5814
02/01/23 , 85.49 , 85.88 , 87.48 , 84.44 , 87.3     , 61582 , 8661
29/12/22 , 87.41 , 86.39 , 87.41 , 85.78 , 85.7     , 24819 , 3581
28/12/22 , 85.78 , 85.74 , 86.00 , 85.34 , 85.7     , 31423 , 5704
27/12/22 , 85.76 , 85.78 , 86.26 , 85.38 , 85.7     , 35631 , 4552
26/12/22 , 85.69 , 85.63 , 86.01 , 85.13 , 85.4     , 27798 , 4763
23/12/22 , 85.49 , 84.92 , 85.70 , 83.90 , 83.9     , 32260 , 4109
22/12/22 , 83.76 , 84.33 , 85.31 , 83.31 , 83.3     , 39415 , 5211
21/12/22 , 83.25 , 83.51 , 84.43 , 83.02 , 83.2     , 48408 , 10704
20/12/22 , 83.24 , 83.04 , 83.54 , 82.34 , 82.4     , 41733 , 6609
19/12/22 , 82.41 , 82.48 , 82.69 , 82.25 , 82.6     , 55431 , 5874
16/12/22 , 82.68 , 83.31 , 84.00 , 82.27 , 83.3     , 45975 , 5895
15/12/22 , 82.70 , 84.08 , 84.81 , 82.47 , 84.5     , 79359 , 6725
14/12/22 , 84.55 , 84.68 , 85.26 , 84.22 , 84.8     , 44010 , 4313
13/12/22 , 84.86 , 85.02 , 85.56 , 84.53 , 85.0     , 52218 , 6673
12/12/22 , 84.53 , 84.98 , 85.43 , 84.53 , 84.9     , 40388 , 4899
09/12/22 , 84.93 , 85.04 , 85.30 , 84.78 , 85.0     , 26159 , 2975
08/12/22 , 85.05 , 85.05 , 85.30 , 84.81 , 85.3     , 39125 , 4221
07/12/22 , 85.05 , 85.29 , 85.51 , 84.98 , 85.5     , 39579 , 5348
06/12/22 , 85.43 , 85.43 , 85.51 , 85.25 , 85.3     , 37395 , 4260
05/12/22 , 85.35 , 85.46 , 85.51 , 85.25 , 85.5     , 32819 , 5138
02/12/22 , 85.51 , 85.40 , 85.51 , 85.25 , 85.3     , 40470 , 5374
01/12/22 , 85.25 , 85.01 , 85.51 , 84.53 , 84.9     , 56669 , 11193
30/11/22 , 84.90 , 84.54 , 85.36 , 84.22 , 84.8     , 266300 , 15190
29/11/22 , 84.88 , 84.83 , 85.51 , 84.55 , 85.2     , 220113 , 5544
28/11/22 , 85.21 , 85.11 , 85.46 , 84.89 , 85.2     , 129264 , 3664
25/11/22 , 85.23 , 85.26 , 85.51 , 84.78 , 85.2     , 37161 , 4751
24/11/22 , 85.25 , 85.13 , 85.26 , 84.87 , 84.8     , 23181 , 4433
23/11/22 , 84.87 , 85.34 , 85.98 , 84.75 , 85.3     , 31531 , 4685
22/11/22 , 85.39 , 85.65 , 86.26 , 85.24 , 85.5     , 33477 , 5870
21/11/22 , 85.51 , 85.78 , 86.19 , 85.16 , 85.6     , 35603 , 6008
18/11/22 , 85.61 , 86.08 , 86.36 , 85.51 , 85.5     , 39298 , 5843
17/11/22 , 85.45 , 85.60 , 86.81 , 85.08 , 86.3     , 50205 , 6982
16/11/22 , 86.31 , 86.44 , 87.22 , 85.78 , 86.8     , 58077 , 9208
14/11/22 , 86.56 , 86.55 , 86.82 , 86.39 , 86.5     , 246664 , 5524
11/11/22 , 86.59 , 86.75 , 87.39 , 86.54 , 86.7     , 34208 , 7590
10/11/22 , 86.77 , 87.03 , 87.95 , 86.59 , 87.4     , 39837 , 4881
09/11/22 , 87.45 , 87.48 , 88.10 , 87.03 , 88.0     , 39549 , 7124
08/11/22 , 87.46 , 87.77 , 87.95 , 87.46 , 87.8     , 38400 , 4628
07/11/22 , 87.86 , 87.34 , 87.86 , 86.94 , 87.2     , 42191 , 6514
04/11/22 , 87.30 , 87.02 , 87.31 , 86.86 , 87.0     , 36504 , 6676
03/11/22 , 86.94 , 86.99 , 87.52 , 86.72 , 87.3     , 44270 , 9393
01/11/22 , 87.20 , 87.10 , 88.23 , 86.59 , 87.7     , 75818 , 12604
31/10/22 , 87.77 , 87.73 , 87.85 , 87.38 , 87.7     , 215668 , 4187
28/10/22 , 87.77 , 87.81 , 88.26 , 87.44 , 87.8     , 212352 , 5736
27/10/22 , 87.80 , 88.02 , 88.30 , 87.79 , 88.2     , 31940 , 2925
26/10/22 , 88.09 , 88.13 , 88.48 , 87.86 , 88.4     , 32900 , 5767
25/10/22 , 88.47 , 88.26 , 88.49 , 87.86 , 88.4     , 42232 , 7935
24/10/22 , 88.63 , 88.10 , 88.66 , 87.86 , 87.9     , 43675 , 4253
21/10/22 , 88.00 , 87.94 , 88.10 , 87.88 , 87.9     , 31353 , 4300
20/10/22 , 87.93 , 87.99 , 88.11 , 87.78 , 88.0     , 39981 , 4690
19/10/22 , 87.95 , 87.93 , 88.20 , 87.82 , 88.0     , 53736 , 4075
18/10/22 , 88.04 , 88.00 , 88.26 , 87.80 , 88.0     , 46180 , 4012
17/10/22 , 87.80 , 87.97 , 88.32 , 87.64 , 88.0     , 51689 , 5167
14/10/22 , 87.42 , 87.74 , 88.10 , 87.25 , 88.1     , 51990 , 5822
13/10/22 , 87.65 , 87.48 , 87.94 , 87.18 , 87.5     , 111943 , 4230
11/10/22 , 87.50 , 87.56 , 87.65 , 87.16 , 87.3     , 48389 , 4772
10/10/22 , 87.03 , 86.89 , 87.65 , 86.66 , 86.9     , 128242 , 5435
07/10/22 , 86.99 , 86.94 , 86.99 , 86.74 , 86.9     , 71105 , 6271
06/10/22 , 86.99 , 87.07 , 87.25 , 86.66 , 86.8     , 66776 , 5948
05/10/22 , 86.83 , 86.83 , 87.25 , 86.08 , 86.9     , 64169 , 5213
04/10/22 , 86.99 , 87.04 , 87.25 , 86.80 , 87.2     , 67589 , 5592
03/10/22 , 87.25 , 87.51 , 87.65 , 87.11 , 87.6     , 85942 , 5630
30/09/22 , 87.65 , 87.65 , 87.99 , 87.51 , 87.5     , 43153 , 5520
29/09/22 , 87.51 , 87.60 , 88.03 , 87.25 , 88.0     , 45327 , 5239
28/09/22 , 87.69 , 88.04 , 88.75 , 87.35 , 88.6     , 43715 , 3973
27/09/22 , 88.24 , 88.27 , 88.97 , 87.65 , 88.5     , 55700 , 8041
26/09/22 , 88.19 , 88.62 , 89.46 , 88.18 , 88.9     , 74614 , 5200
23/09/22 , 88.70 , 88.67 , 88.95 , 88.46 , 88.5     , 53981 , 8233
22/09/22 , 88.52 , 88.42 , 88.61 , 88.15 , 88.4     , 56520 , 5919
21/09/22 , 88.34 , 88.33 , 88.60 , 88.15 , 88.5     , 55213 , 5535
20/09/22 , 88.47 , 88.40 , 88.64 , 88.24 , 88.2     , 62172 , 7655
19/09/22 , 88.24 , 88.45 , 88.96 , 88.20 , 88.4     , 70033 , 13327
16/09/22 , 88.44 , 88.34 , 88.66 , 88.01 , 88.2     , 49265 , 6014
15/09/22 , 87.98 , 87.83 , 88.43 , 87.65 , 87.9     , 78027 , 10564
14/09/22 , 87.81 , 87.70 , 88.11 , 87.55 , 87.7     , 54371 , 5593
13/09/22 , 87.70 , 87.94 , 88.21 , 87.66 , 88.2     , 49296 , 7744
12/09/22 , 88.13 , 88.00 , 88.65 , 87.58 , 88.6     , 70213 , 10587
09/09/22 , 88.65 , 87.99 , 88.67 , 87.75 , 88.2     , 55879 , 8533
08/09/22 , 87.69 , 88.08 , 88.74 , 87.33 , 88.6     , 58025 , 6826
06/09/22 , 88.24 , 88.18 , 88.49 , 87.84 , 88.2     , 55227 , 7483
05/09/22 , 88.24 , 87.94 , 88.31 , 87.43 , 87.8     , 67295 , 6435
02/09/22 , 87.54 , 87.04 , 87.66 , 86.43 , 86.4     , 75730 , 21563
01/09/22 , 86.29 , 86.98 , 88.15 , 85.90 , 87.8     , 120632 , 11284
31/08/22 , 87.84 , 87.18 , 87.84 , 86.80 , 86.9     , 70590 , 7425
30/08/22 , 86.69 , 86.62 , 87.23 , 86.28 , 86.7     , 57760 , 6188
29/08/22 , 86.62 , 86.40 , 86.71 , 86.05 , 86.3     , 73551 , 7762
26/08/22 , 86.68 , 87.00 , 87.27 , 86.46 , 86.7     , 57212 , 5250
25/08/22 , 86.28 , 86.38 , 86.62 , 85.90 , 86.4     , 38929 , 4326
24/08/22 , 86.20 , 86.11 , 86.84 , 85.66 , 86.7     , 49779 , 7767
23/08/22 , 86.08 , 86.51 , 87.87 , 85.95 , 87.1     , 56123 , 14249
22/08/22 , 87.13 , 87.15 , 87.47 , 86.77 , 87.1     , 44780 , 5433
19/08/22 , 86.95 , 87.18 , 88.15 , 86.53 , 86.5     , 46052 , 7906
18/08/22 , 86.52 , 86.61 , 87.01 , 86.16 , 86.3     , 64343 , 16082
17/08/22 , 86.15 , 86.20 , 86.87 , 85.78 , 86.2     , 67525 , 11156
16/08/22 , 85.93 , 85.96 , 86.93 , 85.46 , 86.1     , 65815 , 10918
15/08/22 , 85.41 , 84.80 , 85.46 , 84.32 , 84.6     , 74996 , 12986
12/08/22 , 84.31 , 84.34 , 84.71 , 84.26 , 84.6     , 80483 , 10820
11/08/22 , 84.59 , 84.53 , 84.89 , 84.24 , 84.3     , 73532 , 7886
10/08/22 , 84.38 , 84.39 , 85.11 , 84.17 , 84.7     , 76086 , 8976
09/08/22 , 84.56 , 84.41 , 84.74 , 84.32 , 84.4     , 45438 , 7948
08/08/22 , 84.41 , 84.40 , 84.82 , 84.08 , 84.3     , 42456 , 6660
05/08/22 , 84.23 , 84.37 , 84.95 , 84.08 , 84.3     , 34893 , 3688
04/08/22 , 84.08 , 84.50 , 85.11 , 84.08 , 84.8     , 58957 , 5603
03/08/22 , 84.87 , 84.34 , 84.87 , 84.08 , 84.5     , 30095 , 3944
02/08/22 , 84.73 , 84.29 , 85.33 , 84.03 , 85.1     , 44780 , 4298
01/08/22 , 85.12 , 84.47 , 85.12 , 84.03 , 84.0     , 46309 , 5345
29/07/22 , 84.03 , 83.83 , 84.16 , 83.15 , 83.1     , 45248 , 6695
28/07/22 , 82.84 , 82.97 , 83.13 , 82.73 , 83.1     , 40511 , 9327
27/07/22 , 83.09 , 82.96 , 83.14 , 82.72 , 83.0     , 35561 , 3671
26/07/22 , 83.17 , 82.88 , 83.17 , 82.73 , 82.8     , 33537 , 3364
25/07/22 , 82.48 , 82.80 , 83.09 , 82.23 , 83.0     , 45930 , 5389
22/07/22 , 83.04 , 82.91 , 83.29 , 82.34 , 83.0     , 38741 , 3871
21/07/22 , 83.36 , 82.24 , 83.36 , 82.08 , 82.2     , 47417 , 3419
20/07/22 , 82.22 , 82.20 , 82.22 , 82.08 , 82.1     , 40701 , 3979
19/07/22 , 82.19 , 82.11 , 82.22 , 81.72 , 81.7     , 35423 , 4396
18/07/22 , 81.72 , 81.71 , 82.07 , 81.52 , 81.8     , 38062 , 4638
15/07/22 , 81.53 , 81.46 , 81.72 , 81.14 , 81.1     , 53400 , 4722
14/07/22 , 81.18 , 80.99 , 81.18 , 80.73 , 80.9     , 44896 , 4531
13/07/22 , 80.92 , 81.10 , 81.32 , 80.80 , 81.3     , 46192 , 4258
12/07/22 , 81.33 , 81.42 , 81.74 , 80.97 , 81.5     , 39019 , 3868
11/07/22 , 81.49 , 81.55 , 81.78 , 81.34 , 81.7     , 43709 , 4456
08/07/22 , 81.65 , 81.37 , 81.65 , 80.94 , 80.9     , 38705 , 5715
07/07/22 , 80.94 , 81.09 , 81.37 , 80.85 , 81.1     , 44137 , 4669
06/07/22 , 80.87 , 80.91 , 81.99 , 79.84 , 81.9     , 80569 , 8027
05/07/22 , 82.26 , 82.58 , 82.96 , 82.05 , 82.7     , 59628 , 4259
04/07/22 , 82.78 , 82.75 , 83.19 , 82.54 , 83.1     , 32570 , 3737
01/07/22 , 82.61 , 82.67 , 83.44 , 81.12 , 83.2     , 72828 , 5256
30/06/22 , 83.22 , 82.91 , 83.44 , 82.69 , 83.3     , 40064 , 4504
29/06/22 , 83.15 , 83.19 , 83.54 , 82.73 , 83.3     , 26774 , 3040
28/06/22 , 83.39 , 83.18 , 83.56 , 82.36 , 83.3     , 35496 , 2905
27/06/22 , 83.22 , 83.41 , 83.61 , 83.22 , 83.3     , 32393 , 2692
24/06/22 , 83.22 , 83.17 , 83.76 , 82.65 , 83.6     , 53507 , 7073
23/06/22 , 83.61 , 83.64 , 83.92 , 83.22 , 83.6     , 28587 , 2965
22/06/22 , 83.64 , 83.85 , 84.04 , 83.64 , 83.9     , 34045 , 2624
21/06/22 , 83.90 , 83.96 , 84.24 , 83.68 , 84.0     , 35057 , 4140
20/06/22 , 84.03 , 84.02 , 84.51 , 83.61 , 84.5     , 37535 , 5185
17/06/22 , 84.51 , 83.85 , 84.57 , 82.97 , 84.3     , 51291 , 4535
15/06/22 , 84.07 , 83.74 , 84.10 , 83.62 , 83.9     , 45014 , 4863
14/06/22 , 83.78 , 83.84 , 83.98 , 83.62 , 83.8     , 38023 , 4497
13/06/22 , 83.73 , 83.75 , 83.98 , 83.62 , 83.8     , 37175 , 4168
10/06/22 , 83.80 , 83.93 , 84.25 , 83.76 , 84.1     , 35308 , 3938
09/06/22 , 84.12 , 84.11 , 84.35 , 84.02 , 84.2     , 35624 , 4779
08/06/22 , 84.26 , 84.25 , 84.47 , 84.17 , 84.4     , 32430 , 3008
07/06/22 , 84.27 , 84.27 , 84.36 , 84.20 , 84.2     , 35349 , 3881
06/06/22 , 84.18 , 84.26 , 84.44 , 84.18 , 84.1     , 41087 , 3840
03/06/22 , 84.18 , 84.26 , 84.53 , 84.15 , 84.5     , 48726 , 7666
02/06/22 , 84.56 , 84.43 , 84.96 , 84.27 , 84.5     , 43424 , 9825
01/06/22 , 84.44 , 84.80 , 85.26 , 84.27 , 84.2     , 46579 , 5640
31/05/22 , 84.27 , 84.47 , 85.13 , 84.13 , 85.0     , 42103 , 8725
30/05/22 , 84.72 , 85.01 , 85.14 , 84.68 , 84.6     , 39195 , 3776
27/05/22 , 84.68 , 84.70 , 84.92 , 84.32 , 84.3     , 28896 , 7854
26/05/22 , 84.31 , 84.28 , 84.53 , 83.85 , 84.2     , 30052 , 3076
25/05/22 , 84.27 , 84.49 , 84.85 , 83.94 , 84.6     , 31382 , 3727
24/05/22 , 84.52 , 83.89 , 84.52 , 83.72 , 84.1     , 42056 , 6356
23/05/22 , 84.15 , 84.01 , 84.51 , 83.63 , 84.0     , 42758 , 5737
20/05/22 , 84.04 , 84.10 , 84.40 , 83.77 , 84.1     , 32221 , 2947
19/05/22 , 83.76 , 84.00 , 84.77 , 83.46 , 84.3     , 40194 , 5560
18/05/22 , 84.27 , 84.41 , 84.88 , 83.95 , 84.4     , 42357 , 5620
17/05/22 , 84.36 , 84.40 , 84.88 , 84.27 , 84.3     , 30082 , 4787
16/05/22 , 84.27 , 84.59 , 85.40 , 83.17 , 84.8     , 43278 , 4650
13/05/22 , 84.89 , 84.36 , 84.95 , 83.82 , 83.8     , 46424 , 6054
12/05/22 , 83.74 , 84.20 , 84.53 , 83.74 , 84.5     , 31912 , 3935
11/05/22 , 84.53 , 84.50 , 84.83 , 84.32 , 84.8     , 34791 , 3859
10/05/22 , 84.87 , 84.46 , 84.87 , 84.17 , 84.4     , 26260 , 3111
09/05/22 , 84.49 , 84.15 , 84.58 , 83.66 , 84.1     , 37573 , 4655
06/05/22 , 84.08 , 84.21 , 85.16 , 83.66 , 83.8     , 38552 , 6311
05/05/22 , 83.86 , 84.91 , 85.29 , 83.40 , 84.4     , 73674 , 13033
04/05/22 , 84.40 , 84.36 , 84.84 , 83.73 , 84.1     , 36725 , 5683
03/05/22 , 83.76 , 84.49 , 85.27 , 83.40 , 84.4     , 52789 , 4335
02/05/22 , 84.11 , 84.39 , 84.89 , 84.10 , 84.5     , 49164 , 5302
29/04/22 , 84.50 , 84.60 , 84.89 , 84.42 , 84.4     , 40603 , 5716
28/04/22 , 84.34 , 84.27 , 84.64 , 83.97 , 84.4     , 47882 , 7843
27/04/22 , 83.94 , 84.23 , 84.49 , 83.88 , 84.2     , 37164 , 5095
26/04/22 , 84.20 , 84.14 , 84.33 , 83.92 , 84.0     , 32649 , 2656
25/04/22 , 83.50 , 84.18 , 84.51 , 82.31 , 84.5     , 52898 , 5299
22/04/22 , 84.49 , 84.51 , 84.71 , 84.34 , 84.3     , 33572 , 3568
20/04/22 , 84.27 , 84.65 , 84.91 , 83.83 , 84.7     , 35425 , 4621
19/04/22 , 84.77 , 84.80 , 84.89 , 84.61 , 84.8     , 36250 , 3511
18/04/22 , 84.87 , 84.73 , 85.03 , 84.53 , 84.5     , 37699 , 4126
14/04/22 , 84.53 , 84.55 , 84.84 , 84.20 , 84.7     , 47824 , 3260
13/04/22 , 84.30 , 84.59 , 85.07 , 84.06 , 84.8     , 42051 , 3038
12/04/22 , 84.85 , 84.76 , 85.21 , 84.35 , 84.7     , 40681 , 2558
11/04/22 , 84.71 , 83.80 , 84.73 , 82.82 , 84.6     , 64226 , 4467
08/04/22 , 84.11 , 84.70 , 85.26 , 83.99 , 84.7     , 38751 , 3814
07/04/22 , 84.34 , 84.71 , 84.99 , 83.73 , 84.8     , 39791 , 4815
06/04/22 , 84.86 , 84.63 , 85.00 , 83.75 , 83.7     , 71777 , 7137
05/04/22 , 83.51 , 84.24 , 84.69 , 83.16 , 84.5     , 52275 , 4329
04/04/22 , 84.63 , 84.65 , 84.73 , 84.34 , 84.7     , 42091 , 2948
01/04/22 , 84.73 , 84.51 , 84.90 , 84.09 , 84.1     , 43978 , 5796
31/03/22 , 84.09 , 83.88 , 84.27 , 83.13 , 83.1     , 32543 , 3201
30/03/22 , 83.13 , 83.38 , 83.70 , 83.13 , 83.6     , 70666 , 3430
29/03/22 , 83.64 , 83.93 , 84.80 , 83.49 , 84.7     , 80529 , 4660
28/03/22 , 84.73 , 84.87 , 84.99 , 84.60 , 84.9     , 34195 , 2350
25/03/22 , 84.99 , 84.71 , 85.02 , 84.46 , 84.4     , 34248 , 2449
24/03/22 , 84.68 , 84.53 , 84.73 , 84.15 , 84.5     , 32871 , 1910
23/03/22 , 84.28 , 84.15 , 84.53 , 83.95 , 84.1     , 33583 , 2197
22/03/22 , 84.12 , 83.99 , 84.25 , 83.67 , 84.1     , 36668 , 3296
21/03/22 , 84.16 , 84.13 , 84.73 , 83.91 , 84.1     , 34383 , 2819
18/03/22 , 84.16 , 84.26 , 84.65 , 83.65 , 84.6     , 44480 , 5570
17/03/22 , 84.65 , 84.41 , 85.10 , 83.97 , 84.0     , 36142 , 2756
16/03/22 , 84.14 , 83.86 , 84.44 , 83.17 , 83.5     , 42185 , 6349
15/03/22 , 83.45 , 83.28 , 83.48 , 83.11 , 83.3     , 40618 , 4703
14/03/22 , 83.32 , 83.39 , 84.03 , 82.94 , 83.3     , 33752 , 2679
11/03/22 , 83.35 , 83.60 , 83.81 , 83.14 , 83.1     , 34838 , 2239
10/03/22 , 83.14 , 83.35 , 83.90 , 82.96 , 83.1     , 32559 , 5795
09/03/22 , 82.94 , 83.14 , 84.35 , 82.57 , 84.2     , 70166 , 14208
08/03/22 , 84.27 , 84.16 , 84.44 , 83.65 , 84.2     , 48507 , 4756
07/03/22 , 84.26 , 84.16 , 84.74 , 82.86 , 83.1     , 89906 , 8195
04/03/22 , 82.97 , 83.05 , 83.29 , 82.77 , 83.1     , 47019 , 3927
03/03/22 , 83.06 , 83.02 , 83.66 , 82.65 , 82.8     , 63244 , 5096
02/03/22 , 82.81 , 82.78 , 83.50 , 82.48 , 83.1     , 41864 , 4802
25/02/22 , 83.15 , 83.19 , 83.71 , 82.28 , 82.6     , 40638 , 4350
24/02/22 , 82.66 , 82.31 , 82.74 , 82.07 , 82.5     , 41183 , 4037
23/02/22 , 82.87 , 82.89 , 83.13 , 82.65 , 82.6     , 40137 , 4666
22/02/22 , 82.67 , 82.82 , 83.28 , 82.38 , 82.3     , 50469 , 4681
21/02/22 , 82.38 , 82.89 , 83.50 , 82.38 , 82.8     , 37547 , 4593
18/02/22 , 82.81 , 82.84 , 83.11 , 82.63 , 82.7     , 49424 , 3089
17/02/22 , 82.56 , 83.17 , 83.75 , 82.56 , 83.0     , 50170 , 4779
16/02/22 , 83.01 , 82.93 , 83.73 , 82.31 , 82.7     , 49137 , 6404
15/02/22 , 82.03 , 82.89 , 84.14 , 80.88 , 83.4     , 77405 , 8886
14/02/22 , 83.19 , 83.74 , 85.06 , 82.62 , 84.8     , 89864 , 10431
11/02/22 , 84.88 , 84.55 , 84.91 , 84.23 , 84.3     , 33322 , 3463
10/02/22 , 84.34 , 84.27 , 84.62 , 84.15 , 84.3     , 28825 , 3943
09/02/22 , 84.39 , 84.40 , 84.65 , 84.14 , 84.6     , 31556 , 3193
08/02/22 , 84.60 , 84.58 , 84.71 , 84.30 , 84.7     , 38896 , 4534
07/02/22 , 84.71 , 84.67 , 85.09 , 84.55 , 84.9     , 39914 , 4425
04/02/22 , 84.91 , 84.42 , 85.00 , 84.14 , 84.1     , 54520 , 5718
03/02/22 , 84.14 , 84.31 , 84.42 , 84.14 , 84.4     , 42087 , 4879
02/02/22 , 84.42 , 84.32 , 84.74 , 84.15 , 84.3     , 35258 , 5102
01/02/22 , 84.14 , 84.45 , 84.87 , 84.14 , 84.4     , 35613 , 4167
31/01/22 , 84.38 , 84.27 , 84.46 , 83.98 , 84.4     , 38430 , 3229
28/01/22 , 84.46 , 84.34 , 84.92 , 84.16 , 84.3     , 37517 , 2183
27/01/22 , 84.30 , 84.59 , 84.99 , 84.14 , 84.3     , 40056 , 2067
26/01/22 , 84.39 , 84.29 , 84.64 , 83.98 , 84.1     , 42741 , 4250
25/01/22 , 84.64 , 84.64 , 84.88 , 84.11 , 84.8     , 39555 , 4355
24/01/22 , 84.80 , 84.77 , 84.91 , 84.63 , 84.8     , 33718 , 3291
21/01/22 , 84.81 , 84.59 , 84.89 , 84.35 , 84.3     , 50757 , 6167
20/01/22 , 84.71 , 84.60 , 84.79 , 84.24 , 84.7     , 53335 , 4661
19/01/22 , 84.71 , 84.55 , 84.79 , 84.16 , 84.4     , 60377 , 7796
18/01/22 , 84.41 , 84.33 , 84.53 , 84.14 , 84.2     , 42131 , 4171
17/01/22 , 84.32 , 84.25 , 84.73 , 83.90 , 84.5     , 46465 , 4662
14/01/22 , 83.98 , 83.83 , 84.10 , 83.62 , 83.9     , 57823 , 6229
13/01/22 , 83.96 , 83.65 , 84.09 , 83.54 , 83.5     , 33683 , 3413
12/01/22 , 83.54 , 83.61 , 84.10 , 83.36 , 84.0     , 49098 , 5128
11/01/22 , 83.57 , 83.56 , 83.98 , 83.41 , 83.5     , 47141 , 6998
10/01/22 , 83.52 , 83.61 , 84.27 , 83.19 , 83.4     , 44369 , 4451
07/01/22 , 83.47 , 83.39 , 83.55 , 82.88 , 83.2     , 51583 , 5913
06/01/22 , 82.88 , 82.97 , 83.68 , 82.28 , 82.6     , 49290 , 3405
05/01/22 , 82.28 , 83.71 , 84.36 , 82.01 , 84.3     , 58798 , 8363
04/01/22 , 84.35 , 84.38 , 85.05 , 83.64 , 84.6     , 52273 , 3234
03/01/22 , 84.38 , 84.89 , 85.82 , 84.38 , 85.1     , 68974 , 5082
30/12/21 , 85.11 , 85.01 , 85.40 , 84.42 , 84.4     , 51987 , 2663
29/12/21 , 84.38 , 84.10 , 84.53 , 83.42 , 83.5     , 55679 , 2728
28/12/21 , 83.56 , 83.18 , 83.56 , 82.84 , 83.0     , 52231 , 6506
27/12/21 , 83.01 , 83.09 , 83.54 , 82.58 , 83.4     , 44492 , 6816
23/12/21 , 83.12 , 82.86 , 83.54 , 82.28 , 82.8     , 43783 , 4694
22/12/21 , 82.84 , 82.79 , 83.49 , 82.41 , 82.9     , 39277 , 4532
21/12/21 , 82.86 , 83.04 , 83.54 , 82.69 , 82.7     , 51580 , 5197
20/12/21 , 82.66 , 82.69 , 83.55 , 82.29 , 82.6     , 58380 , 6536
17/12/21 , 82.66 , 82.56 , 82.99 , 82.14 , 82.7     , 36887 , 4767
16/12/21 , 82.66 , 82.49 , 83.42 , 82.03 , 82.5     , 35924 , 3657
15/12/21 , 82.03 , 82.05 , 82.60 , 81.41 , 82.1     , 58713 , 6621
14/12/21 , 82.12 , 82.39 , 83.01 , 82.03 , 82.0     , 40847 , 7072
13/12/21 , 81.69 , 81.93 , 82.20 , 81.40 , 81.4     , 37098 , 5873
10/12/21 , 81.40 , 81.19 , 81.41 , 80.71 , 81.0     , 43893 , 5051
09/12/21 , 80.98 , 80.74 , 81.04 , 80.22 , 81.0     , 37785 , 4780
08/12/21 , 81.04 , 80.87 , 81.04 , 80.48 , 81.0     , 67192 , 4917
07/12/21 , 80.75 , 80.92 , 81.01 , 80.67 , 80.6     , 62417 , 3596
06/12/21 , 80.65 , 80.67 , 81.01 , 79.88 , 80.5     , 84515 , 7956
03/12/21 , 80.57 , 80.53 , 81.00 , 78.80 , 78.8     , 36757 , 3506
02/12/21 , 78.33 , 80.63 , 82.13 , 77.86 , 80.4     , 71745 , 6802
01/12/21 , 80.40 , 80.84 , 82.20 , 79.62 , 79.6     , 81905 , 8882
30/11/21 , 79.62 , 78.90 , 79.77 , 77.77 , 77.8     , 57080 , 4775
29/11/21 , 77.68 , 77.39 , 78.26 , 76.23 , 78.2     , 62809 , 4232
26/11/21 , 77.65 , 75.82 , 77.65 , 74.69 , 75.7     , 90682 , 7302
25/11/21 , 75.73 , 76.34 , 77.54 , 75.12 , 77.4     , 103411 , 14875
24/11/21 , 77.48 , 77.60 , 79.59 , 76.35 , 79.0     , 87970 , 7871
23/11/21 , 79.04 , 79.64 , 80.63 , 79.04 , 80.0     , 46600 , 3966
22/11/21 , 80.05 , 80.27 , 80.65 , 79.88 , 80.6     , 33493 , 2572
19/11/21 , 80.92 , 79.75 , 81.01 , 79.13 , 79.3     , 47206 , 3450
18/11/21 , 79.05 , 80.05 , 81.09 , 79.05 , 80.6     , 48608 , 3944
17/11/21 , 80.67 , 80.83 , 81.41 , 80.62 , 80.9     , 40525 , 3429
16/11/21 , 80.85 , 81.05 , 81.79 , 80.85 , 81.4     , 44279 , 4715
12/11/21 , 80.86 , 80.73 , 80.86 , 80.20 , 80.7     , 43203 , 4577
11/11/21 , 80.70 , 80.68 , 81.17 , 80.03 , 80.3     , 37021 , 4718
10/11/21 , 80.39 , 80.73 , 81.12 , 80.34 , 81.0     , 46059 , 3562
09/11/21 , 81.02 , 80.67 , 81.02 , 79.98 , 80.6     , 48661 , 6297
08/11/21 , 80.47 , 80.73 , 81.03 , 80.47 , 80.5     , 52135 , 3640
05/11/21 , 80.54 , 80.62 , 81.21 , 80.29 , 80.2     , 45707 , 3351
04/11/21 , 80.29 , 80.38 , 81.10 , 79.55 , 80.7     , 66553 , 6657
03/11/21 , 80.67 , 80.98 , 81.64 , 80.57 , 81.2     , 69438 , 8001
01/11/21 , 81.67 , 81.78 , 83.22 , 81.46 , 81.6     , 46683 , 10730
29/10/21 , 81.64 , 81.55 , 83.22 , 80.94 , 83.0     , 98527 , 28962
28/10/21 , 83.23 , 83.28 , 83.58 , 83.06 , 83.2     , 30662 , 3545
27/10/21 , 83.20 , 83.33 , 83.78 , 83.04 , 83.5     , 38885 , 2895
26/10/21 , 83.50 , 83.77 , 83.98 , 83.50 , 83.9     , 46184 , 3942
25/10/21 , 83.98 , 83.96 , 84.25 , 83.76 , 83.8     , 36715 , 3103
22/10/21 , 83.76 , 83.54 , 83.98 , 82.82 , 83.9     , 61867 , 4274
21/10/21 , 83.98 , 83.85 , 84.21 , 83.41 , 84.1     , 65142 , 4827
20/10/21 , 84.11 , 84.20 , 84.40 , 83.98 , 84.1     , 48141 , 3343
19/10/21 , 84.06 , 84.02 , 84.28 , 83.91 , 84.2     , 50458 , 4081
18/10/21 , 84.06 , 84.04 , 84.38 , 83.73 , 84.2     , 50934 , 4904
15/10/21 , 84.13 , 83.73 , 84.13 , 83.45 , 83.5     , 76708 , 6746
14/10/21 , 83.36 , 83.46 , 83.56 , 83.35 , 83.5     , 51564 , 5286
13/10/21 , 83.56 , 83.48 , 83.56 , 83.39 , 83.4     , 43546 , 3227
11/10/21 , 83.42 , 83.39 , 83.54 , 83.20 , 83.4     , 41362 , 4398
08/10/21 , 83.39 , 83.41 , 83.50 , 83.27 , 83.4     , 43458 , 3326
07/10/21 , 83.33 , 83.41 , 83.56 , 83.06 , 83.4     , 50049 , 4424
06/10/21 , 83.41 , 83.37 , 83.91 , 83.13 , 83.7     , 49994 , 5102
05/10/21 , 83.51 , 83.58 , 83.88 , 83.35 , 83.3     , 55998 , 4007
04/10/21 , 83.35 , 83.36 , 83.42 , 83.23 , 83.3     , 53430 , 3668
01/10/21 , 83.35 , 83.35 , 83.42 , 83.20 , 83.4     , 56549 , 6498
30/09/21 , 83.34 , 83.35 , 83.42 , 83.13 , 83.3     , 45010 , 3372
29/09/21 , 83.06 , 83.28 , 83.41 , 82.88 , 82.8     , 52037 , 2437
28/09/21 , 82.64 , 82.82 , 83.39 , 82.38 , 82.9     , 42913 , 2759
27/09/21 , 83.03 , 83.03 , 83.42 , 82.49 , 82.5     , 68827 , 4126
24/09/21 , 82.44 , 82.97 , 83.42 , 82.22 , 82.4     , 61979 , 3440
23/09/21 , 82.23 , 82.62 , 83.37 , 82.04 , 82.0     , 56028 , 3437
22/09/21 , 81.88 , 82.56 , 83.44 , 81.87 , 82.0     , 77155 , 4356
21/09/21 , 81.96 , 82.23 , 82.64 , 81.51 , 82.4     , 48831 , 3513
20/09/21 , 82.08 , 82.18 , 82.38 , 82.03 , 82.2     , 62862 , 4764
17/09/21 , 82.22 , 82.03 , 82.41 , 81.40 , 81.4     , 64481 , 6327
16/09/21 , 81.06 , 82.02 , 82.62 , 81.06 , 82.0     , 84770 , 5640
15/09/21 , 81.67 , 81.67 , 82.06 , 81.31 , 81.6     , 93156 , 8070
14/09/21 , 81.41 , 81.97 , 83.24 , 81.30 , 82.6     , 83766 , 6613
13/09/21 , 82.09 , 82.33 , 83.34 , 81.59 , 82.3     , 99871 , 6637
10/09/21 , 81.84 , 82.15 , 83.09 , 81.45 , 82.3     , 104733 , 9281
09/09/21 , 82.22 , 81.67 , 82.27 , 81.39 , 81.8     , 78021 , 8889
08/09/21 , 81.52 , 81.67 , 82.70 , 81.31 , 82.0     , 95141 , 9677
06/09/21 , 82.03 , 81.57 , 82.05 , 81.30 , 81.7     , 48941 , 6603
03/09/21 , 81.22 , 81.84 , 83.53 , 81.21 , 83.2     , 108443 , 10420
02/09/21 , 83.29 , 82.68 , 83.40 , 82.14 , 82.6     , 78397 , 9869
01/09/21 , 82.61 , 82.21 , 82.61 , 82.06 , 82.4     , 72099 , 13392
31/08/21 , 82.36 , 82.23 , 82.49 , 82.15 , 82.4     , 60616 , 18686
30/08/21 , 82.15 , 82.14 , 82.45 , 82.02 , 82.0     , 66707 , 4537
27/08/21 , 81.87 , 81.62 , 82.77 , 81.20 , 82.0     , 85988 , 7475
26/08/21 , 82.01 , 81.86 , 82.82 , 81.38 , 82.4     , 74651 , 8105
25/08/21 , 82.06 , 82.58 , 83.24 , 82.04 , 83.2     , 99367 , 7620
24/08/21 , 83.24 , 82.85 , 83.24 , 82.72 , 83.1     , 66627 , 10743
23/08/21 , 82.85 , 83.18 , 84.28 , 82.61 , 83.9     , 100790 , 8579
20/08/21 , 83.92 , 83.55 , 84.19 , 83.28 , 83.4     , 94265 , 6320
19/08/21 , 83.43 , 83.91 , 84.53 , 83.33 , 84.3     , 66530 , 4697
18/08/21 , 84.55 , 84.51 , 84.86 , 84.02 , 84.3     , 55189 , 3981
17/08/21 , 84.36 , 84.56 , 84.98 , 84.14 , 84.7     , 74197 , 5084
16/08/21 , 84.74 , 84.80 , 85.16 , 84.50 , 85.0     , 51271 , 4001
13/08/21 , 85.03 , 84.92 , 85.03 , 84.85 , 84.9     , 55848 , 5231
12/08/21 , 84.91 , 84.98 , 85.20 , 84.89 , 85.1     , 55985 , 4727
11/08/21 , 84.89 , 85.24 , 85.63 , 84.88 , 85.4     , 74848 , 5376
10/08/21 , 85.46 , 85.51 , 85.86 , 85.31 , 85.5     , 50379 , 4316
09/08/21 , 85.51 , 85.53 , 85.82 , 85.40 , 85.4     , 44854 , 3432
06/08/21 , 84.87 , 85.10 , 85.50 , 84.61 , 85.3     , 59692 , 6311
05/08/21 , 85.30 , 85.36 , 85.73 , 85.26 , 85.2     , 43163 , 4094
04/08/21 , 85.26 , 85.45 , 85.76 , 85.25 , 85.3     , 49359 , 3820
03/08/21 , 85.53 , 85.33 , 85.53 , 85.07 , 85.4     , 56502 , 4494
02/08/21 , 85.07 , 85.17 , 85.53 , 84.89 , 85.0     , 57986 , 5490
30/07/21 , 84.91 , 85.26 , 85.78 , 84.85 , 85.2     , 72487 , 6904
29/07/21 , 84.87 , 84.96 , 85.46 , 84.62 , 84.9     , 62376 , 4245
28/07/21 , 84.97 , 84.89 , 85.16 , 84.62 , 84.7     , 46407 , 3493
27/07/21 , 84.70 , 84.91 , 85.83 , 84.62 , 85.1     , 63969 , 8768
26/07/21 , 85.34 , 85.18 , 85.87 , 84.59 , 85.7     , 59369 , 9481
23/07/21 , 85.16 , 85.78 , 86.41 , 84.39 , 86.0     , 63811 , 7277
22/07/21 , 86.08 , 86.17 , 86.44 , 85.92 , 86.2     , 44501 , 6249
21/07/21 , 86.13 , 86.36 , 86.59 , 86.13 , 86.2     , 53714 , 3822
20/07/21 , 86.24 , 86.36 , 86.68 , 85.78 , 86.6     , 81630 , 7714
19/07/21 , 86.48 , 87.08 , 87.41 , 86.48 , 87.4     , 66958 , 4062
16/07/21 , 87.30 , 86.73 , 87.46 , 85.71 , 87.2     , 65865 , 6198
15/07/21 , 87.20 , 87.47 , 87.79 , 87.14 , 87.3     , 49795 , 4594
14/07/21 , 87.32 , 87.08 , 87.50 , 86.50 , 87.3     , 56285 , 7015
13/07/21 , 87.37 , 86.94 , 87.50 , 86.53 , 86.5     , 75272 , 6994
12/07/21 , 86.53 , 85.14 , 86.53 , 84.38 , 84.3     , 72700 , 4337
08/07/21 , 84.39 , 84.08 , 84.39 , 83.86 , 84.3     , 42126 , 6306
07/07/21 , 84.21 , 84.05 , 84.26 , 83.84 , 83.9     , 48607 , 5682
06/07/21 , 83.55 , 83.66 , 84.05 , 83.21 , 83.7     , 52750 , 4257
05/07/21 , 83.64 , 83.19 , 83.70 , 82.34 , 83.0     , 56799 , 3330
02/07/21 , 83.04 , 83.27 , 83.86 , 81.19 , 83.2     , 60812 , 3268
01/07/21 , 83.25 , 81.75 , 83.25 , 81.06 , 81.4     , 85209 , 7025
30/06/21 , 81.06 , 80.57 , 82.22 , 80.29 , 80.6     , 85156 , 10661
29/06/21 , 80.20 , 80.57 , 81.55 , 79.68 , 80.4     , 95002 , 11540
28/06/21 , 79.68 , 79.59 , 81.15 , 77.01 , 81.1     , 178308 , 19653
25/06/21 , 81.44 , 81.74 , 84.04 , 80.63 , 83.8     , 170019 , 13604
24/06/21 , 83.70 , 83.96 , 84.51 , 83.70 , 84.1     , 61871 , 4370
23/06/21 , 84.26 , 84.48 , 84.91 , 84.17 , 84.8     , 61492 , 6228
22/06/21 , 84.71 , 84.55 , 84.79 , 84.38 , 84.6     , 54423 , 3548
21/06/21 , 84.61 , 84.64 , 85.24 , 84.36 , 84.9     , 74350 , 10001
18/06/21 , 84.91 , 84.73 , 85.40 , 84.57 , 85.1     , 76391 , 11633
17/06/21 , 85.16 , 84.88 , 85.26 , 84.64 , 84.8     , 84230 , 6532
16/06/21 , 84.71 , 84.89 , 85.51 , 84.53 , 85.4     , 88698 , 7134
15/06/21 , 85.66 , 85.80 , 86.16 , 85.65 , 86.0     , 84043 , 7859
14/06/21 , 86.08 , 85.84 , 86.46 , 85.24 , 86.2     , 116116 , 13200
11/06/21 , 86.21 , 86.11 , 86.74 , 85.78 , 86.6     , 67899 , 9495
10/06/21 , 86.36 , 86.34 , 86.75 , 85.64 , 86.4     , 98417 , 10239
09/06/21 , 86.35 , 86.01 , 86.37 , 84.99 , 85.6     , 91689 , 6153
08/06/21 , 85.62 , 85.81 , 86.41 , 84.78 , 86.3     , 117713 , 11093
07/06/21 , 86.26 , 86.22 , 86.44 , 85.75 , 85.8     , 68642 , 5494
04/06/21 , 85.62 , 85.50 , 86.00 , 84.91 , 86.0     , 81723 , 10891
02/06/21 , 85.53 , 85.28 , 85.62 , 85.09 , 85.2     , 64333 , 5222
01/06/21 , 84.98 , 84.78 , 85.24 , 84.27 , 84.5     , 78076 , 12604
31/05/21 , 84.64 , 84.96 , 85.53 , 84.64 , 84.7     , 79611 , 5507
28/05/21 , 84.76 , 85.08 , 85.46 , 84.71 , 85.2     , 69740 , 4680
27/05/21 , 85.24 , 85.34 , 85.62 , 85.18 , 85.5     , 51753 , 5137
26/05/21 , 85.62 , 85.53 , 85.70 , 85.06 , 85.0     , 55903 , 3086
25/05/21 , 84.71 , 85.12 , 85.48 , 84.12 , 84.1     , 55342 , 3636
24/05/21 , 83.96 , 84.00 , 84.18 , 83.77 , 84.0     , 84367 , 11064
21/05/21 , 83.90 , 83.97 , 84.26 , 83.72 , 83.8     , 74985 , 8023
20/05/21 , 83.87 , 83.91 , 84.51 , 83.56 , 84.5     , 94145 , 8542
19/05/21 , 84.12 , 84.27 , 84.64 , 83.76 , 84.1     , 69051 , 4266
18/05/21 , 83.64 , 84.33 , 85.62 , 83.22 , 85.2     , 127114 , 21294
17/05/21 , 84.95 , 85.08 , 86.01 , 84.76 , 85.6     , 93663 , 9942
14/05/21 , 85.11 , 85.20 , 85.57 , 84.99 , 85.0     , 76656 , 6446
13/05/21 , 84.93 , 84.95 , 85.30 , 84.46 , 84.6     , 60357 , 5594
12/05/21 , 84.65 , 84.91 , 86.12 , 84.36 , 86.0     , 79141 , 7374
11/05/21 , 85.40 , 85.55 , 86.44 , 84.98 , 86.4     , 105147 , 5857
10/05/21 , 86.45 , 86.44 , 86.86 , 86.11 , 86.1     , 61699 , 6532
07/05/21 , 86.02 , 85.97 , 87.18 , 85.47 , 85.8     , 90783 , 11754
06/05/21 , 85.51 , 86.36 , 87.00 , 85.15 , 86.7     , 70442 , 5812
05/05/21 , 86.44 , 86.68 , 87.16 , 86.40 , 86.4     , 106370 , 10283
04/05/21 , 86.44 , 86.42 , 87.01 , 85.96 , 86.6     , 79299 , 8343
03/05/21 , 86.68 , 86.36 , 86.98 , 85.80 , 86.2     , 92674 , 7772
30/04/21 , 86.10 , 85.92 , 86.26 , 85.58 , 85.8     , 79650 , 12161
29/04/21 , 85.79 , 85.67 , 86.18 , 84.78 , 85.7     , 62273 , 6019
28/04/21 , 85.35 , 85.78 , 86.47 , 85.35 , 85.3     , 65048 , 4268
27/04/21 , 85.33 , 84.95 , 85.46 , 84.53 , 84.7     , 48501 , 2579
26/04/21 , 84.78 , 84.65 , 84.89 , 84.04 , 84.7     , 62021 , 4120
23/04/21 , 84.40 , 84.27 , 84.78 , 83.70 , 83.8     , 70722 , 4541
22/04/21 , 83.86 , 83.61 , 83.95 , 83.18 , 83.6     , 79453 , 7034
20/04/21 , 83.60 , 83.20 , 83.60 , 82.90 , 83.1     , 64806 , 6745
19/04/21 , 83.09 , 83.46 , 83.64 , 83.09 , 83.6     , 77120 , 5233
16/04/21 , 83.64 , 83.69 , 84.23 , 83.48 , 83.7     , 65905 , 11776
15/04/21 , 83.26 , 83.21 , 83.41 , 82.83 , 83.1     , 88940 , 5711
14/04/21 , 83.19 , 83.22 , 83.41 , 82.76 , 83.1     , 106808 , 5043
13/04/21 , 83.13 , 83.32 , 83.88 , 83.06 , 83.8     , 74222 , 7076
12/04/21 , 83.88 , 83.89 , 84.12 , 83.78 , 83.9     , 61545 , 5613
09/04/21 , 84.08 , 84.04 , 84.46 , 83.62 , 84.2     , 67605 , 9748
08/04/21 , 83.92 , 84.27 , 84.59 , 83.92 , 84.3     , 67386 , 7595
07/04/21 , 84.39 , 84.39 , 84.56 , 84.02 , 84.2     , 64552 , 3910
06/04/21 , 83.97 , 84.48 , 84.68 , 83.95 , 84.6     , 61535 , 3419
05/04/21 , 84.47 , 84.78 , 85.41 , 84.47 , 84.9     , 69773 , 8620
01/04/21 , 84.88 , 84.92 , 85.28 , 84.53 , 85.2     , 67409 , 5898
31/03/21 , 85.20 , 85.01 , 85.69 , 84.56 , 85.3     , 58447 , 4598
30/03/21 , 85.34 , 85.40 , 85.78 , 85.03 , 85.7     , 43482 , 4176
29/03/21 , 85.41 , 85.31 , 85.93 , 84.78 , 84.8     , 56750 , 7217
26/03/21 , 84.85 , 84.73 , 85.37 , 84.53 , 84.7     , 47639 , 3999
25/03/21 , 84.74 , 84.87 , 85.78 , 84.31 , 85.3     , 70830 , 2788
24/03/21 , 85.31 , 85.45 , 85.71 , 85.11 , 85.4     , 46917 , 2738
23/03/21 , 85.34 , 85.43 , 85.70 , 85.11 , 85.6     , 46049 , 2451
22/03/21 , 85.63 , 85.20 , 85.67 , 84.45 , 84.6     , 50119 , 2678
19/03/21 , 84.65 , 84.11 , 84.90 , 83.63 , 84.1     , 62602 , 5649
18/03/21 , 83.38 , 83.51 , 84.19 , 83.10 , 84.1     , 59072 , 3218
17/03/21 , 84.18 , 84.20 , 84.53 , 83.46 , 83.7     , 53092 , 4792
16/03/21 , 83.75 , 83.74 , 84.80 , 83.22 , 84.6     , 62966 , 3111
15/03/21 , 84.18 , 84.50 , 85.28 , 84.05 , 84.9     , 108861 , 4631
12/03/21 , 84.93 , 84.94 , 85.50 , 84.72 , 84.9     , 54524 , 3827
11/03/21 , 84.92 , 84.92 , 85.25 , 84.65 , 84.9     , 45203 , 3567
10/03/21 , 84.59 , 85.13 , 85.69 , 84.32 , 85.3     , 56765 , 3949
09/03/21 , 84.93 , 85.51 , 86.34 , 84.87 , 85.6     , 52369 , 2522
08/03/21 , 84.98 , 86.08 , 86.82 , 84.89 , 86.0     , 79324 , 6059
05/03/21 , 86.06 , 86.08 , 87.19 , 85.32 , 85.3     , 72566 , 5193
04/03/21 , 85.32 , 84.92 , 85.32 , 84.72 , 85.1     , 66231 , 9508
03/03/21 , 85.03 , 85.10 , 86.09 , 84.25 , 84.9     , 64505 , 4038
02/03/21 , 84.93 , 85.93 , 86.96 , 84.93 , 86.9     , 93123 , 9741
01/03/21 , 86.96 , 87.09 , 87.60 , 86.16 , 87.5     , 92811 , 5965
26/02/21 , 87.19 , 87.20 , 87.60 , 86.71 , 87.1     , 74499 , 6031
25/02/21 , 87.13 , 87.16 , 87.54 , 86.08 , 87.1     , 66837 , 4310
24/02/21 , 87.32 , 87.34 , 87.54 , 87.12 , 87.5     , 60477 , 5221
23/02/21 , 87.54 , 87.46 , 87.65 , 86.65 , 86.6     , 70209 , 7392
22/02/21 , 86.65 , 86.77 , 87.65 , 84.22 , 87.5     , 104487 , 7989
19/02/21 , 87.55 , 87.47 , 87.67 , 87.14 , 87.1     , 89941 , 8794
18/02/21 , 86.95 , 87.51 , 87.72 , 86.68 , 87.5     , 80764 , 5736
17/02/21 , 87.51 , 87.46 , 87.79 , 87.22 , 87.3     , 60984 , 4310
12/02/21 , 86.92 , 87.13 , 87.47 , 86.59 , 86.7     , 96123 , 8521
11/02/21 , 86.44 , 86.77 , 87.25 , 86.36 , 86.6     , 84116 , 6443
10/02/21 , 86.36 , 86.47 , 86.69 , 86.08 , 86.3     , 71651 , 4499
09/02/21 , 86.08 , 86.47 , 86.73 , 86.00 , 86.2     , 68047 , 3932
08/02/21 , 86.00 , 86.50 , 87.40 , 86.00 , 86.1     , 86840 , 5158
05/02/21 , 86.10 , 86.05 , 86.21 , 85.27 , 85.2     , 86340 , 9025
04/02/21 , 85.27 , 85.15 , 85.27 , 84.59 , 84.8     , 71171 , 6067
03/02/21 , 84.50 , 84.59 , 84.87 , 84.45 , 84.5     , 134449 , 5821
02/02/21 , 84.45 , 84.39 , 84.59 , 83.95 , 83.9     , 95294 , 6647
01/02/21 , 83.89 , 83.91 , 84.39 , 82.98 , 83.7     , 105365 , 7051
29/01/21 , 83.02 , 83.14 , 83.43 , 82.62 , 82.6     , 90058 , 9512
28/01/21 , 82.54 , 82.43 , 83.08 , 81.59 , 81.5     , 64356 , 3476
27/01/21 , 81.59 , 81.36 , 81.61 , 80.79 , 80.7     , 55751 , 2025
26/01/21 , 80.79 , 80.60 , 80.86 , 80.27 , 80.7     , 90896 , 3839
22/01/21 , 80.69 , 80.54 , 80.81 , 80.10 , 80.4     , 93772 , 2638
21/01/21 , 80.47 , 80.28 , 80.81 , 79.80 , 80.2     , 84574 , 2878
20/01/21 , 80.50 , 80.47 , 80.71 , 80.29 , 80.5     , 71164 , 3810
19/01/21 , 80.42 , 80.42 , 80.52 , 80.27 , 80.2     , 83892 , 3622
18/01/21 , 80.43 , 80.51 , 80.87 , 80.10 , 80.8     , 96853 , 5641
15/01/21 , 80.57 , 80.42 , 80.57 , 80.27 , 80.4     , 100841 , 4261
14/01/21 , 80.43 , 80.47 , 80.74 , 80.19 , 80.4     , 91196 , 2783
13/01/21 , 80.43 , 80.57 , 80.88 , 80.18 , 80.6     , 98586 , 2630
12/01/21 , 80.61 , 80.72 , 80.91 , 80.43 , 80.6     , 112216 , 4057
11/01/21 , 80.58 , 80.92 , 81.10 , 80.58 , 80.9     , 116675 , 2983
08/01/21 , 80.99 , 80.91 , 81.10 , 80.73 , 80.8     , 89954 , 2893
07/01/21 , 80.86 , 80.69 , 80.91 , 80.49 , 80.5     , 90752 , 5384
06/01/21 , 80.52 , 80.88 , 81.04 , 80.23 , 80.2     , 125372 , 5072
05/01/21 , 80.19 , 80.88 , 81.51 , 79.90 , 81.5     , 129106 , 5531
04/01/21 , 81.51 , 81.19 , 81.90 , 80.51 , 81.5     , 115959 , 6233
30/12/20 , 81.51 , 81.40 , 81.51 , 81.10 , 81.1     , 78448 , 5643
29/12/20 , 81.10 , 81.12 , 81.49 , 80.87 , 80.8     , 82953 , 4932
28/12/20 , 81.11 , 81.02 , 81.49 , 80.79 , 81.1     , 121298 , 5409
23/12/20 , 81.08 , 80.57 , 81.64 , 79.80 , 79.8     , 146896 , 4970
22/12/20 , 79.80 , 79.40 , 79.92 , 78.90 , 78.9     , 89064 , 4087
21/12/20 , 78.92 , 78.92 , 79.34 , 78.87 , 78.9     , 119663 , 5883
18/12/20 , 78.93 , 78.90 , 79.21 , 78.25 , 78.2     , 86652 , 3381
17/12/20 , 78.22 , 78.60 , 78.94 , 78.03 , 78.1     , 121995 , 6694
16/12/20 , 78.06 , 77.98 , 78.22 , 77.48 , 77.4     , 155368 , 10648
15/12/20 , 77.29 , 77.06 , 77.45 , 76.78 , 77.0     , 74442 , 5211
14/12/20 , 77.01 , 77.18 , 77.48 , 76.92 , 77.0     , 85442 , 4895
11/12/20 , 76.92 , 77.33 , 77.48 , 76.92 , 77.3     , 81988 , 4132
10/12/20 , 77.16 , 77.03 , 77.66 , 76.74 , 77.4     , 194789 , 4363
09/12/20 , 77.26 , 77.36 , 77.85 , 77.16 , 77.1     , 140245 , 4886
08/12/20 , 77.23 , 77.20 , 77.69 , 76.69 , 77.1     , 817067 , 9595
07/12/20 , 77.25 , 77.63 , 77.86 , 76.92 , 77.0     , 85920 , 3879
04/12/20 , 77.03 , 77.25 , 78.06 , 77.02 , 77.6     , 248619 , 4007
03/12/20 , 77.68 , 78.22 , 79.15 , 77.48 , 78.7     , 86198 , 5626
02/12/20 , 78.72 , 78.67 , 79.52 , 78.42 , 78.8     , 53093 , 2955
01/12/20 , 78.76 , 79.57 , 80.60 , 78.76 , 80.6     , 72795 , 3573
30/11/20 , 80.01 , 80.16 , 80.45 , 79.73 , 80.4     , 42352 , 1940
27/11/20 , 80.45 , 80.54 , 80.78 , 80.41 , 80.7     , 56254 , 3325
26/11/20 , 80.69 , 80.52 , 80.78 , 79.97 , 79.9     , 56083 , 3093
25/11/20 , 79.41 , 80.59 , 81.01 , 78.50 , 80.7     , 244593 , 6046
24/11/20 , 80.70 , 80.75 , 80.94 , 80.52 , 80.9     , 67543 , 1817
23/11/20 , 80.61 , 81.10 , 81.57 , 80.61 , 81.3     , 42600 , 1330
20/11/20 , 81.30 , 81.33 , 81.78 , 81.16 , 81.4     , 52702 , 1132
19/11/20 , 81.41 , 81.33 , 81.79 , 81.10 , 81.5     , 37046 , 1570
18/11/20 , 81.41 , 81.42 , 81.72 , 81.27 , 81.5     , 42547 , 1830
17/11/20 , 81.57 , 81.40 , 81.57 , 81.00 , 81.0     , 34166 , 1298
16/11/20 , 81.00 , 81.36 , 81.94 , 80.28 , 81.9     , 48877 , 1698
13/11/20 , 81.67 , 80.98 , 81.72 , 80.91 , 80.9     , 44872 , 1219
12/11/20 , 80.91 , 81.03 , 82.06 , 80.70 , 81.1     , 61864 , 2069
11/11/20 , 81.02 , 81.27 , 81.49 , 81.00 , 81.4     , 48572 , 1503
10/11/20 , 81.00 , 81.80 , 83.20 , 80.94 , 82.2     , 72807 , 2386
09/11/20 , 82.25 , 82.49 , 83.17 , 81.16 , 81.1     , 71088 , 1910
06/11/20 , 81.14 , 81.10 , 81.16 , 80.92 , 80.9     , 45133 , 2175
05/11/20 , 80.93 , 80.88 , 81.16 , 80.41 , 80.4     , 41827 , 1409
04/11/20 , 80.22 , 80.04 , 80.27 , 79.41 , 79.4     , 63012 , 2829
03/11/20 , 79.37 , 79.48 , 80.26 , 78.53 , 78.5     , 72355 , 1673
30/10/20 , 78.53 , 78.44 , 78.79 , 78.10 , 78.1     , 35375 , 3966
29/10/20 , 78.19 , 77.64 , 81.40 , 77.00 , 77.4     , 71216 , 2796
28/10/20 , 77.42 , 77.38 , 77.96 , 77.05 , 77.3     , 78213 , 2870
27/10/20 , 77.34 , 77.30 , 78.12 , 76.95 , 77.3     , 69366 , 7821
26/10/20 , 77.33 , 76.97 , 77.33 , 76.75 , 77.1     , 62097 , 14395
23/10/20 , 77.01 , 76.87 , 77.37 , 76.57 , 76.7     , 84261 , 4083
22/10/20 , 76.78 , 76.77 , 77.05 , 76.65 , 76.8     , 40854 , 2464
21/10/20 , 76.65 , 76.85 , 77.34 , 76.54 , 77.3     , 82625 , 3025
20/10/20 , 76.84 , 75.95 , 77.33 , 75.56 , 75.8     , 126942 , 2717
19/10/20 , 75.65 , 75.66 , 75.78 , 75.52 , 75.5     , 67335 , 1256
16/10/20 , 75.52 , 75.52 , 75.71 , 75.34 , 75.5     , 35865 , 1489
15/10/20 , 75.34 , 75.29 , 75.49 , 75.09 , 75.0     , 71207 , 2320
14/10/20 , 75.08 , 75.24 , 75.48 , 74.99 , 75.1     , 48362 , 1582
13/10/20 , 75.06 , 75.03 , 75.42 , 74.78 , 74.9     , 102254 , 1163
09/10/20 , 74.81 , 74.79 , 75.13 , 74.70 , 75.1     , 100358 , 3125
08/10/20 , 74.75 , 74.80 , 75.49 , 74.69 , 74.8     , 91164 , 3362
07/10/20 , 74.81 , 74.75 , 75.05 , 74.66 , 74.7     , 83236 , 1948
06/10/20 , 74.75 , 74.82 , 75.10 , 74.71 , 75.1     , 52375 , 3235
05/10/20 , 75.11 , 74.77 , 75.27 , 74.56 , 75.2     , 118571 , 7724
02/10/20 , 74.70 , 74.84 , 75.34 , 74.70 , 75.1     , 81556 , 1323
01/10/20 , 75.39 , 75.14 , 75.45 , 74.75 , 75.4     , 41914 , 940
30/09/20 , 75.08 , 74.82 , 75.23 , 74.72 , 74.9     , 44919 , 3620
29/09/20 , 74.85 , 75.02 , 75.49 , 74.77 , 75.4     , 18787 , 1046
28/09/20 , 75.48 , 75.03 , 75.48 , 74.73 , 75.3     , 60042 , 2347
25/09/20 , 75.15 , 75.01 , 75.21 , 74.89 , 75.1     , 45249 , 2670
24/09/20 , 75.10 , 75.00 , 75.38 , 74.89 , 75.3     , 58821 , 890
23/09/20 , 75.16 , 75.31 , 75.38 , 75.15 , 75.3     , 18589 , 638
22/09/20 , 75.38 , 75.27 , 75.49 , 75.06 , 75.4     , 13000 , 553
21/09/20 , 74.98 , 75.27 , 75.49 , 74.90 , 75.4     , 30536 , 817
18/09/20 , 75.47 , 75.44 , 75.49 , 75.15 , 75.4     , 27864 , 852
17/09/20 , 75.47 , 75.41 , 75.49 , 75.30 , 75.3     , 19133 , 768
16/09/20 , 75.35 , 75.67 , 75.83 , 75.35 , 75.8     , 26048 , 823
15/09/20 , 75.75 , 75.75 , 75.82 , 75.63 , 75.7     , 25319 , 1305
14/09/20 , 75.78 , 75.76 , 75.82 , 75.26 , 75.8     , 38520 , 2252
11/09/20 , 75.80 , 75.80 , 75.88 , 75.63 , 75.8     , 30543 , 2112
10/09/20 , 75.82 , 75.78 , 75.82 , 75.70 , 75.8     , 48838 , 2046
09/09/20 , 75.81 , 75.79 , 75.82 , 75.73 , 75.8     , 40874 , 1962
08/09/20 , 75.79 , 75.85 , 76.51 , 74.62 , 75.9     , 31789 , 2193
04/09/20 , 75.83 , 75.86 , 76.20 , 75.61 , 75.7     , 46996 , 3626
03/09/20 , 75.88 , 75.75 , 76.88 , 75.56 , 76.8     , 31529 , 3788
02/09/20 , 76.06 , 76.02 , 76.86 , 75.58 , 76.1     , 30669 , 2671
01/09/20 , 76.10 , 75.98 , 76.35 , 75.50 , 75.5     , 49004 , 1595
31/08/20 , 75.49 , 75.78 , 76.56 , 75.30 , 76.2     , 31052 , 1944
28/08/20 , 76.10 , 76.07 , 76.29 , 75.93 , 76.2     , 107496 , 919
27/08/20 , 75.92 , 76.05 , 76.34 , 75.89 , 76.3     , 39719 , 1313
26/08/20 , 75.89 , 76.34 , 76.67 , 75.89 , 76.5     , 28606 , 899
25/08/20 , 76.59 , 76.57 , 76.75 , 76.46 , 76.5     , 14631 , 1002
24/08/20 , 76.55 , 76.54 , 76.62 , 76.27 , 76.4     , 31254 , 1065
21/08/20 , 76.23 , 76.05 , 76.47 , 75.76 , 75.7     , 52384 , 2822
20/08/20 , 75.77 , 75.73 , 76.09 , 75.57 , 76.0     , 27790 , 1491
19/08/20 , 75.62 , 75.54 , 75.92 , 74.76 , 75.6     , 60390 , 2036
18/08/20 , 76.55 , 76.58 , 76.92 , 76.20 , 76.5     , 108877 , 729
17/08/20 , 76.55 , 76.67 , 77.02 , 74.16 , 76.9     , 21581 , 1205
14/08/20 , 77.08 , 77.04 , 77.52 , 76.79 , 76.9     , 33953 , 3951
13/08/20 , 76.96 , 76.72 , 76.96 , 76.47 , 76.7     , 19746 , 1489
12/08/20 , 76.70 , 76.46 , 76.72 , 76.23 , 76.4     , 36719 , 1860
11/08/20 , 76.40 , 76.65 , 76.87 , 76.34 , 76.7     , 26400 , 1466
10/08/20 , 76.71 , 76.62 , 76.87 , 76.06 , 76.6     , 29984 , 1010
07/08/20 , 76.68 , 76.61 , 76.98 , 75.50 , 76.4     , 35630 , 1166
06/08/20 , 76.51 , 76.50 , 76.65 , 76.27 , 76.6     , 21894 , 1051
05/08/20 , 76.64 , 76.58 , 76.65 , 76.27 , 76.6     , 19989 , 1585
04/08/20 , 76.65 , 76.57 , 76.84 , 76.04 , 76.2     , 23110 , 1304
03/08/20 , 76.71 , 76.61 , 76.91 , 76.34 , 76.7     , 18577 , 1097
31/07/20 , 76.79 , 76.27 , 77.19 , 75.16 , 76.9     , 12942 , 790
30/07/20 , 76.92 , 76.72 , 77.07 , 76.47 , 76.9     , 10663 , 565
29/07/20 , 76.95 , 76.95 , 77.14 , 76.50 , 77.1     , 7528 , 619
28/07/20 , 77.11 , 76.55 , 77.11 , 75.83 , 76.7     , 13549 , 908
27/07/20 , 76.79 , 76.34 , 76.80 , 75.55 , 76.7     , 9763 , 600
24/07/20 , 76.78 , 76.42 , 76.92 , 75.38 , 76.0     , 19997 , 732
23/07/20 , 76.05 , 75.78 , 76.09 , 75.22 , 75.7     , 96487 , 1746
22/07/20 , 75.76 , 75.62 , 75.78 , 75.34 , 75.4     , 14839 , 1441
21/07/20 , 75.48 , 75.35 , 75.82 , 74.99 , 75.8     , 21075 , 2006
20/07/20 , 75.34 , 74.75 , 75.83 , 74.22 , 75.1     , 166042 , 2130
17/07/20 , 74.44 , 74.24 , 77.29 , 73.61 , 74.0     , 151243 , 3460
16/07/20 , 74.08 , 73.17 , 74.08 , 73.04 , 73.5     , 195298 , 3063
15/07/20 , 73.19 , 73.34 , 73.62 , 73.04 , 73.5     , 64467 , 3972
14/07/20 , 73.39 , 73.30 , 73.57 , 73.04 , 73.1     , 33218 , 1116
13/07/20 , 73.07 , 73.31 , 73.88 , 73.04 , 73.3     , 79198 , 1559
10/07/20 , 73.39 , 73.42 , 73.88 , 73.14 , 73.8     , 38176 , 2155
09/07/20 , 73.88 , 73.29 , 73.88 , 73.00 , 73.3     , 50918 , 1312
08/07/20 , 73.30 , 73.38 , 73.97 , 73.07 , 73.3     , 21935 , 714
07/07/20 , 73.45 , 73.49 , 74.02 , 72.84 , 74.0     , 24130 , 988
06/07/20 , 73.70 , 74.26 , 74.78 , 73.47 , 74.1     , 47357 , 2110
03/07/20 , 74.40 , 74.11 , 76.97 , 73.04 , 73.0     , 108264 , 1651
02/07/20 , 72.84 , 73.01 , 73.39 , 72.67 , 72.6     , 44216 , 1056
01/07/20 , 72.70 , 72.57 , 72.70 , 72.33 , 72.3     , 35218 , 714
30/06/20 , 72.32 , 72.21 , 72.66 , 71.58 , 72.6     , 273356 , 745
29/06/20 , 72.63 , 72.73 , 72.91 , 72.59 , 72.8     , 18791 , 865
26/06/20 , 72.87 , 72.92 , 73.04 , 72.59 , 72.6     , 16165 , 637
25/06/20 , 72.63 , 72.78 , 73.04 , 72.54 , 73.0     , 14695 , 668
24/06/20 , 73.04 , 72.95 , 73.04 , 72.01 , 72.8     , 13540 , 380
23/06/20 , 72.87 , 73.26 , 73.55 , 72.67 , 73.1     , 14209 , 891
22/06/20 , 73.30 , 73.40 , 73.69 , 73.15 , 73.3     , 15390 , 823
19/06/20 , 73.36 , 73.29 , 73.70 , 72.91 , 73.2     , 18771 , 1232
18/06/20 , 73.22 , 73.14 , 73.39 , 72.67 , 73.2     , 9594 , 387
17/06/20 , 73.12 , 73.14 , 73.26 , 72.62 , 73.2     , 7198 , 450
16/06/20 , 73.28 , 73.59 , 75.41 , 73.14 , 73.4     , 8226 , 630
15/06/20 , 73.03 , 72.83 , 76.34 , 70.61 , 73.9     , 12784 , 905
12/06/20 , 72.96 , 73.12 , 73.79 , 72.52 , 73.2     , 15495 , 2687
10/06/20 , 73.30 , 74.08 , 76.46 , 72.58 , 73.1     , 13910 , 1926
09/06/20 , 73.08 , 73.14 , 74.72 , 72.79 , 72.9     , 11933 , 1738
08/06/20 , 72.95 , 75.41 , 77.97 , 72.93 , 74.8     , 25679 , 2462
05/06/20 , 74.51 , 73.95 , 75.21 , 73.12 , 73.2     , 17349 , 1903
04/06/20 , 73.15 , 72.97 , 73.47 , 71.79 , 73.1     , 19326 , 2712
03/06/20 , 73.15 , 72.80 , 73.15 , 72.14 , 72.8     , 10161 , 489
02/06/20 , 72.88 , 72.33 , 73.15 , 71.84 , 71.8     , 13109 , 723
01/06/20 , 71.66 , 71.62 , 73.15 , 70.12 , 70.1     , 28471 , 729
29/05/20 , 70.12 , 69.42 , 70.41 , 68.34 , 69.6     , 25653 , 772
28/05/20 , 69.67 , 69.51 , 70.42 , 68.62 , 69.3     , 9253 , 651
27/05/20 , 69.29 , 68.96 , 69.39 , 68.52 , 69.3     , 12599 , 526
26/05/20 , 68.86 , 68.96 , 69.45 , 67.18 , 67.1     , 13598 , 608
25/05/20 , 65.83 , 65.75 , 66.86 , 64.48 , 64.5     , 8402 , 438
22/05/20 , 64.59 , 64.06 , 64.59 , 63.54 , 63.9     , 6569 , 431
21/05/20 , 63.94 , 64.02 , 64.28 , 63.70 , 64.2     , 6606 , 413
20/05/20 , 63.90 , 63.98 , 64.45 , 63.52 , 63.5     , 7989 , 500
19/05/20 , 63.52 , 63.88 , 64.30 , 63.52 , 63.6     , 7739 , 590
18/05/20 , 63.62 , 63.58 , 63.90 , 63.47 , 63.4     , 7223 , 377
15/05/20 , 63.16 , 63.02 , 63.23 , 62.55 , 63.2     , 11630 , 339
14/05/20 , 63.01 , 63.18 , 63.73 , 62.73 , 63.1     , 10165 , 311
13/05/20 , 63.18 , 62.99 , 63.33 , 62.45 , 63.1     , 4405 , 246
12/05/20 , 63.15 , 63.19 , 63.68 , 62.30 , 63.2     , 8915 , 385
11/05/20 , 63.84 , 63.81 , 64.03 , 63.49 , 64.0     , 4261 , 234
08/05/20 , 63.90 , 63.87 , 64.06 , 63.55 , 64.0     , 5657 , 290
07/05/20 , 63.52 , 63.43 , 66.85 , 62.62 , 63.5     , 19266 , 717
06/05/20 , 63.50 , 62.62 , 63.52 , 62.19 , 62.5     , 15522 , 475
05/05/20 , 62.55 , 62.79 , 63.12 , 62.38 , 63.1     , 9542 , 446
04/05/20 , 62.38 , 62.44 , 63.11 , 61.30 , 62.2     , 5469 , 245
30/04/20 , 61.26 , 61.97 , 62.94 , 61.26 , 61.5     , 7904 , 303
29/04/20 , 61.50 , 62.17 , 63.18 , 61.34 , 62.1     , 1823 , 157
28/04/20 , 61.20 , 62.02 , 62.84 , 61.20 , 61.2     , 5572 , 288
27/04/20 , 60.97 , 61.49 , 63.23 , 60.19 , 60.1     , 8352 , 478
24/04/20 , 59.48 , 58.92 , 63.23 , 57.77 , 63.2     , 37721 , 1292
23/04/20 , 63.23 , 63.23 , 64.57 , 62.90 , 62.9     , 4776 , 371
22/04/20 , 63.23 , 63.53 , 65.28 , 62.98 , 62.9     , 13696 , 521
20/04/20 , 64.26 , 62.71 , 65.74 , 61.94 , 62.5     , 5330 , 370
17/04/20 , 62.55 , 62.44 , 63.97 , 61.47 , 62.4     , 14356 , 859
16/04/20 , 62.46 , 62.62 , 64.09 , 61.35 , 62.5     , 6327 , 390
15/04/20 , 62.39 , 62.24 , 62.55 , 61.97 , 62.1     , 9520 , 342
14/04/20 , 62.38 , 62.37 , 63.40 , 62.12 , 62.4     , 11162 , 353
13/04/20 , 62.40 , 62.21 , 63.52 , 61.91 , 61.9     , 20079 , 260
09/04/20 , 61.91 , 62.35 , 64.11 , 61.10 , 61.6     , 5695 , 280
08/04/20 , 61.74 , 61.61 , 62.75 , 61.41 , 62.1     , 4500 , 202
07/04/20 , 61.52 , 62.18 , 65.02 , 60.94 , 60.9     , 5128 , 308
06/04/20 , 60.85 , 61.96 , 62.89 , 60.85 , 61.9     , 4300 , 214
03/04/20 , 60.20 , 60.54 , 62.18 , 59.54 , 60.8     , 5005 , 195
02/04/20 , 61.52 , 60.92 , 62.18 , 59.41 , 59.4     , 5429 , 234
01/04/20 , 59.48 , 59.88 , 62.18 , 59.39 , 59.3     , 9955 , 292
31/03/20 , 59.50 , 59.99 , 65.62 , 59.40 , 60.7     , 50048 , 456
30/03/20 , 58.91 , 58.85 , 60.72 , 56.43 , 58.4     , 10178 , 282
27/03/20 , 58.43 , 58.35 , 58.82 , 57.49 , 58.8     , 16390 , 267
26/03/20 , 58.82 , 58.54 , 60.70 , 56.81 , 57.7     , 15870 , 578
25/03/20 , 57.64 , 57.13 , 58.76 , 54.14 , 55.4     , 7632 , 348
24/03/20 , 54.14 , 54.13 , 55.45 , 53.43 , 53.4     , 12679 , 434
23/03/20 , 52.23 , 51.24 , 56.80 , 47.39 , 50.6     , 13751 , 408
20/03/20 , 51.40 , 54.07 , 57.48 , 51.08 , 54.7     , 61294 , 1804
19/03/20 , 53.41 , 50.41 , 54.10 , 46.68 , 50.7     , 66565 , 727
18/03/20 , 52.43 , 56.81 , 62.87 , 50.40 , 62.8     , 10789 , 406
17/03/20 , 62.93 , 62.46 , 66.47 , 61.27 , 64.8     , 4392 , 344
16/03/20 , 63.90 , 63.98 , 65.62 , 61.27 , 65.6     , 7475 , 361
13/03/20 , 66.20 , 65.36 , 69.87 , 63.23 , 63.6     , 8069 , 502
12/03/20 , 63.27 , 63.52 , 68.89 , 60.50 , 68.8     , 12131 , 432
11/03/20 , 69.24 , 69.72 , 72.43 , 68.51 , 69.0     , 8193 , 340
10/03/20 , 68.57 , 69.41 , 70.57 , 68.25 , 69.2     , 6747 , 401
09/03/20 , 68.02 , 68.94 , 72.35 , 66.56 , 72.3     , 20399 , 553
06/03/20 , 72.36 , 71.73 , 72.51 , 69.99 , 71.9     , 9784 , 286
05/03/20 , 72.57 , 72.70 , 73.51 , 71.98 , 72.4     , 3388 , 210
04/03/20 , 71.97 , 72.97 , 73.57 , 71.97 , 73.3     , 5222 , 272
03/03/20 , 71.82 , 73.04 , 73.57 , 71.24 , 71.9     , 7030 , 774
02/03/20 , 71.23 , 72.40 , 72.94 , 71.23 , 72.1     , 9935 , 374
28/02/20 , 71.82 , 72.19 , 72.57 , 71.59 , 71.8     , 6382 , 264
27/02/20 , 71.87 , 72.09 , 72.57 , 70.68 , 72.4     , 8276 , 318
26/02/20 , 72.43 , 72.00 , 73.59 , 70.42 , 73.5     , 6799 , 319
21/02/20 , 74.22 , 73.38 , 75.27 , 72.37 , 72.6     , 7798 , 353
20/02/20 , 72.57 , 72.43 , 73.26 , 72.12 , 72.2     , 5096 , 219
19/02/20 , 72.21 , 73.36 , 74.07 , 72.21 , 73.3     , 36057 , 751
18/02/20 , 73.29 , 73.56 , 74.59 , 72.94 , 74.5     , 8677 , 410
17/02/20 , 74.59 , 74.42 , 75.91 , 72.56 , 73.2     , 21330 , 530
14/02/20 , 72.84 , 72.10 , 72.88 , 70.41 , 70.4     , 10191 , 350
13/02/20 , 70.41 , 70.46 , 72.08 , 69.57 , 72.0     , 15240 , 556
12/02/20 , 70.54 , 71.07 , 72.17 , 70.52 , 71.7     , 27179 , 898
11/02/20 , 71.74 , 71.91 , 72.87 , 71.67 , 71.8     , 24301 , 504
10/02/20 , 71.84 , 72.72 , 73.82 , 71.74 , 73.8     , 22389 , 809
07/02/20 , 72.31 , 73.15 , 74.62 , 72.18 , 74.1     , 15170 , 626
06/02/20 , 74.00 , 74.51 , 74.87 , 73.52 , 74.8     , 12090 , 852
05/02/20 , 74.82 , 75.73 , 75.98 , 74.82 , 75.9     , 8983 , 350
04/02/20 , 75.95 , 75.48 , 77.21 , 74.20 , 74.2     , 17510 , 455
03/02/20 , 74.20 , 72.96 , 74.20 , 72.04 , 72.3     , 15699 , 445
31/01/20 , 72.18 , 72.38 , 72.87 , 71.85 , 72.0     , 20850 , 508
30/01/20 , 72.18 , 72.31 , 72.73 , 71.89 , 72.7     , 9322 , 352
29/01/20 , 72.73 , 72.28 , 72.88 , 71.89 , 71.8     , 13363 , 329
28/01/20 , 72.04 , 72.41 , 73.70 , 71.84 , 72.4     , 27870 , 442
27/01/20 , 72.44 , 72.69 , 73.19 , 72.44 , 72.6     , 27174 , 491
24/01/20 , 72.63 , 72.81 , 73.86 , 72.44 , 73.8     , 24944 , 703
23/01/20 , 74.17 , 74.35 , 74.82 , 74.09 , 74.7     , 8164 , 296
22/01/20 , 74.27 , 74.78 , 75.52 , 74.24 , 74.8     , 12349 , 436
21/01/20 , 74.81 , 73.28 , 75.21 , 72.44 , 73.1     , 49532 , 1081
20/01/20 , 73.52 , 74.42 , 76.20 , 72.88 , 76.2     , 39029 , 776
17/01/20 , 76.20 , 76.56 , 79.48 , 75.62 , 77.9     , 11085 , 663
16/01/20 , 77.81 , 79.59 , 84.77 , 76.82 , 84.7     , 8567 , 415
15/01/20 , 79.08 , 78.90 , 79.08 , 78.21 , 79.0     , 8573 , 311
14/01/20 , 79.08 , 78.71 , 80.02 , 77.98 , 78.9     , 5414 , 217
13/01/20 , 78.99 , 79.76 , 80.39 , 78.02 , 79.4     , 71479 , 398
10/01/20 , 79.44 , 78.66 , 80.37 , 77.98 , 80.3     , 7227 , 254
09/01/20 , 79.38 , 80.13 , 80.91 , 79.38 , 80.8     , 5178 , 249
08/01/20 , 79.83 , 80.82 , 83.54 , 79.38 , 83.5     , 9959 , 413
07/01/20 , 83.54 , 83.53 , 84.12 , 82.49 , 84.1     , 5992 , 264
06/01/20 , 83.77 , 81.67 , 84.12 , 80.66 , 80.6     , 15313 , 342
03/01/20 , 80.72 , 79.52 , 80.97 , 75.92 , 75.9     , 12018 , 422
02/01/20 , 75.92 , 78.11 , 79.83 , 74.46 , 76.3     , 6769 , 371
30/12/19 , 76.31 , 75.90 , 76.92 , 75.37 , 75.3     , 3994 , 236
27/12/19 , 75.38 , 75.68 , 76.65 , 74.75 , 76.6     , 9860 , 296
26/12/19 , 75.38 , 74.85 , 77.57 , 73.91 , 74.7     , 13212 , 283
23/12/19 , 74.75 , 74.27 , 74.75 , 72.25 , 72.2     , 10788 , 200
20/12/19 , 72.25 , 71.25 , 72.25 , 69.87 , 69.8     , 5137 , 183
19/12/19 , 69.87 , 70.10 , 70.61 , 69.79 , 70.4     , 6438 , 210
18/12/19 , 70.42 , 70.42 , 70.72 , 69.79 , 70.7     , 5185 , 227
17/12/19 , 70.72 , 70.12 , 70.72 , 69.68 , 69.6     , 5203 , 172
16/12/19 , 69.69 , 69.66 , 69.79 , 69.09 , 69.0     , 3374 , 200
13/12/19 , 68.84 , 69.45 , 69.70 , 68.29 , 69.5     , 4204 , 216
12/12/19 , 69.51 , 68.16 , 69.52 , 67.23 , 67.2     , 3724 , 212
11/12/19 , 67.13 , 68.18 , 68.51 , 67.13 , 67.7     , 35674 , 250
10/12/19 , 67.66 , 67.66 , 67.74 , 66.88 , 67.5     , 5250 , 141
09/12/19 , 67.64 , 67.56 , 68.33 , 66.88 , 67.3     , 4114 , 281
06/12/19 , 67.39 , 66.69 , 67.39 , 65.78 , 65.9     , 5065 , 203
05/12/19 , 65.99 , 66.08 , 66.37 , 65.77 , 65.9     , 3762 , 230
04/12/19 , 65.75 , 65.74 , 66.67 , 65.27 , 65.7     , 4073 , 270
03/12/19 , 65.78 , 65.34 , 65.78 , 64.26 , 64.2     , 4378 , 176
02/12/19 , 64.26 , 64.89 , 66.12 , 64.22 , 64.2     , 3836 , 174
29/11/19 , 64.22 , 64.06 , 64.54 , 63.77 , 64.5     , 15335 , 282
28/11/19 , 64.29 , 64.10 , 64.55 , 63.27 , 64.4     , 5244 , 309
27/11/19 , 64.31 , 64.49 , 64.55 , 64.31 , 64.4     , 2663 , 180
26/11/19 , 64.45 , 64.49 , 64.55 , 64.31 , 64.5     , 9070 , 222
25/11/19 , 64.30 , 64.64 , 64.85 , 64.30 , 64.8     , 5701 , 293
22/11/19 , 64.91 , 64.88 , 65.04 , 64.60 , 65.0     , 4666 , 281
21/11/19 , 64.98 , 64.57 , 65.19 , 64.49 , 65.1     , 24907 , 322
19/11/19 , 65.19 , 65.29 , 65.39 , 64.50 , 65.3     , 5141 , 248
18/11/19 , 65.19 , 65.20 , 66.73 , 64.30 , 65.7     , 5648 , 285
14/11/19 , 65.57 , 65.50 , 65.73 , 65.14 , 65.1     , 5321 , 258
13/11/19 , 65.09 , 64.70 , 65.09 , 64.42 , 64.4     , 3947 , 165
12/11/19 , 64.42 , 64.48 , 64.60 , 64.38 , 64.4     , 3368 , 180
11/11/19 , 64.38 , 64.38 , 64.44 , 64.18 , 64.1     , 4773 , 189
08/11/19 , 64.17 , 64.21 , 64.36 , 63.89 , 63.9     , 3707 , 166
07/11/19 , 64.02 , 63.85 , 64.29 , 63.44 , 64.0     , 7393 , 307
06/11/19 , 64.02 , 63.69 , 64.02 , 63.46 , 64.0     , 4207 , 223
05/11/19 , 64.02 , 64.03 , 64.37 , 63.67 , 64.3     , 7481 , 282
04/11/19 , 64.28 , 64.24 , 64.56 , 63.52 , 64.4     , 4645 , 277
01/11/19 , 64.49 , 64.41 , 64.60 , 63.68 , 63.6     , 6632 , 302
31/10/19 , 64.34 , 64.10 , 64.45 , 62.53 , 64.2     , 4233 , 212
30/10/19 , 64.00 , 64.22 , 64.41 , 63.90 , 64.1     , 2296 , 143
29/10/19 , 64.14 , 64.18 , 64.45 , 63.85 , 64.1     , 2086 , 127
28/10/19 , 64.14 , 64.17 , 64.45 , 63.80 , 64.0     , 4510 , 187
25/10/19 , 63.79 , 64.22 , 64.45 , 63.79 , 64.3     , 3891 , 189
24/10/19 , 64.37 , 64.30 , 64.41 , 64.12 , 64.4     , 2619 , 153
23/10/19 , 64.42 , 64.26 , 64.45 , 64.13 , 64.3     , 3472 , 210
22/10/19 , 64.37 , 64.42 , 64.45 , 64.19 , 64.4     , 6884 , 207
21/10/19 , 64.45 , 64.37 , 64.49 , 64.15 , 64.4     , 6150 , 208
18/10/19 , 64.41 , 64.49 , 64.61 , 64.41 , 64.5     , 4604 , 185
17/10/19 , 64.49 , 64.49 , 64.69 , 63.79 , 64.5     , 4358 , 193
16/10/19 , 64.53 , 64.52 , 64.79 , 63.49 , 64.7     , 5189 , 205
15/10/19 , 64.56 , 64.49 , 64.62 , 64.25 , 64.4     , 6770 , 176
14/10/19 , 64.49 , 64.46 , 64.49 , 64.32 , 64.4     , 1706 , 136
11/10/19 , 64.49 , 64.48 , 64.59 , 64.25 , 64.5     , 3168 , 171
10/10/19 , 64.59 , 64.53 , 64.59 , 64.43 , 64.4     , 2722 , 137
09/10/19 , 64.46 , 64.53 , 64.91 , 64.42 , 64.8     , 4309 , 189
08/10/19 , 64.85 , 64.53 , 64.85 , 64.48 , 64.4     , 2489 , 151
07/10/19 , 64.49 , 64.48 , 64.49 , 64.46 , 64.4     , 5710 , 232
04/10/19 , 64.49 , 64.48 , 64.49 , 64.42 , 64.4     , 2365 , 199
03/10/19 , 64.49 , 64.52 , 64.79 , 64.42 , 64.7     , 2808 , 179
02/10/19 , 64.42 , 64.40 , 64.80 , 64.20 , 64.4     , 4080 , 265
01/10/19 , 64.39 , 64.46 , 64.49 , 64.24 , 64.2     , 9062 , 248
30/09/19 , 64.24 , 64.60 , 64.86 , 64.24 , 64.8     , 6417 , 292
27/09/19 , 64.80 , 64.61 , 64.85 , 64.42 , 64.8     , 4615 , 431
26/09/19 , 64.82 , 64.77 , 65.10 , 64.49 , 64.6     , 3296 , 329
25/09/19 , 64.61 , 64.65 , 66.35 , 64.42 , 64.7     , 4077 , 404
24/09/19 , 64.56 , 64.57 , 64.94 , 64.42 , 64.5     , 4643 , 366
23/09/19 , 64.50 , 64.59 , 64.61 , 64.49 , 64.6     , 5134 , 221
20/09/19 , 64.61 , 64.63 , 64.74 , 64.51 , 64.7     , 6756 , 237
19/09/19 , 64.74 , 64.72 , 64.96 , 64.49 , 64.9     , 3489 , 232
18/09/19 , 64.96 , 65.12 , 65.64 , 64.95 , 64.9     , 9030 , 190
17/09/19 , 64.96 , 65.52 , 65.81 , 64.80 , 65.8     , 3536 , 215
16/09/19 , 65.62 , 65.67 , 65.77 , 65.50 , 65.7     , 3671 , 182
13/09/19 , 65.77 , 65.91 , 66.09 , 65.72 , 66.0     , 2056 , 179
12/09/19 , 66.01 , 66.18 , 66.48 , 65.67 , 66.4     , 4355 , 190
11/09/19 , 66.49 , 66.44 , 66.71 , 66.09 , 66.7     , 3185 , 177
10/09/19 , 66.71 , 66.63 , 66.71 , 66.38 , 66.5     , 2562 , 154
09/09/19 , 66.39 , 66.66 , 66.71 , 66.39 , 66.7     , 5293 , 213
06/09/19 , 66.69 , 66.69 , 66.71 , 66.40 , 66.7     , 2524 , 127
05/09/19 , 66.36 , 66.34 , 66.71 , 65.82 , 65.8     , 3606 , 215
04/09/19 , 65.77 , 66.09 , 66.40 , 65.77 , 65.9     , 2833 , 206
03/09/19 , 65.95 , 66.40 , 66.71 , 65.92 , 66.4     , 5052 , 254
02/09/19 , 66.41 , 66.35 , 66.71 , 65.50 , 66.7     , 8054 , 344
30/08/19 , 66.71 , 66.63 , 66.71 , 66.26 , 66.7     , 2905 , 178
29/08/19 , 66.20 , 66.50 , 66.71 , 65.65 , 66.7     , 1836 , 152
28/08/19 , 66.71 , 66.49 , 66.97 , 65.50 , 66.2     , 3060 , 149
27/08/19 , 66.28 , 66.29 , 66.98 , 65.49 , 66.7     , 3013 , 200
26/08/19 , 66.71 , 65.78 , 67.07 , 65.18 , 66.6     , 10134 , 248
23/08/19 , 66.67 , 66.51 , 67.11 , 65.65 , 67.1     , 3267 , 190
22/08/19 , 67.13 , 66.31 , 67.13 , 65.68 , 65.6     , 3481 , 232
21/08/19 , 65.68 , 65.57 , 65.75 , 65.37 , 65.3     , 1228 , 133
20/08/19 , 64.95 , 65.20 , 65.75 , 64.60 , 65.7     , 2693 , 224
19/08/19 , 65.76 , 65.58 , 65.77 , 65.03 , 65.0     , 1883 , 177
16/08/19 , 65.03 , 64.96 , 66.70 , 64.31 , 66.7     , 3695 , 194
15/08/19 , 65.93 , 65.88 , 66.14 , 65.57 , 66.1     , 2159 , 157
14/08/19 , 66.14 , 65.89 , 66.25 , 65.75 , 65.8     , 1542 , 151
13/08/19 , 65.80 , 65.50 , 65.86 , 64.59 , 65.8     , 2193 , 172
12/08/19 , 65.60 , 65.66 , 65.75 , 64.90 , 65.7     , 2900 , 189
09/08/19 , 65.72 , 64.88 , 65.80 , 63.49 , 65.7     , 3734 , 289
08/08/19 , 65.75 , 65.78 , 66.07 , 65.62 , 65.7     , 3638 , 221
07/08/19 , 65.78 , 65.75 , 66.25 , 65.56 , 66.2     , 4096 , 230
06/08/19 , 66.25 , 66.23 , 66.67 , 65.56 , 66.2     , 1790 , 180
05/08/19 , 66.43 , 66.09 , 66.91 , 65.29 , 66.9     , 19556 , 229
02/08/19 , 66.92 , 66.59 , 67.05 , 64.79 , 66.6     , 3550 , 234
01/08/19 , 66.68 , 66.38 , 67.06 , 65.37 , 65.5     , 4435 , 300
31/07/19 , 65.56 , 65.50 , 65.56 , 65.37 , 65.3     , 1634 , 163
30/07/19 , 65.37 , 64.66 , 65.37 , 63.37 , 64.8     , 5120 , 324
29/07/19 , 64.89 , 64.08 , 64.89 , 62.89 , 63.3     , 4373 , 298
26/07/19 , 63.37 , 63.34 , 65.06 , 63.10 , 64.1     , 7274 , 328
25/07/19 , 63.14 , 64.05 , 65.37 , 63.09 , 64.0     , 7237 , 390
24/07/19 , 64.06 , 64.82 , 65.16 , 64.04 , 65.0     , 8056 , 380
23/07/19 , 65.04 , 64.77 , 65.17 , 64.59 , 64.5     , 5463 , 273
22/07/19 , 64.58 , 64.35 , 64.79 , 63.70 , 63.7     , 3119 , 215
19/07/19 , 64.89 , 63.98 , 65.17 , 63.26 , 63.6     , 5576 , 273
18/07/19 , 63.74 , 63.52 , 63.74 , 63.16 , 63.6     , 3023 , 187
17/07/19 , 63.74 , 63.68 , 64.00 , 63.13 , 63.3     , 4538 , 244
16/07/19 , 63.37 , 63.27 , 63.37 , 63.13 , 63.2     , 3595 , 205
15/07/19 , 63.19 , 63.23 , 63.75 , 63.15 , 63.2     , 6570 , 343
12/07/19 , 63.19 , 63.16 , 64.46 , 62.57 , 63.4     , 11261 , 546
11/07/19 , 63.41 , 63.52 , 64.90 , 63.19 , 63.7     , 18977 , 974
10/07/19 , 63.76 , 64.45 , 64.81 , 63.76 , 64.1     , 7244 , 337
08/07/19 , 64.10 , 63.51 , 64.65 , 63.15 , 63.4     , 8616 , 405
05/07/19 , 63.44 , 63.90 , 64.91 , 63.18 , 64.7     , 8093 , 497
04/07/19 , 64.42 , 64.55 , 64.91 , 63.78 , 64.4     , 5181 , 348
03/07/19 , 64.42 , 64.06 , 64.91 , 63.48 , 64.7     , 23029 , 385
02/07/19 , 64.66 , 64.67 , 64.85 , 64.42 , 64.4     , 3822 , 204
01/07/19 , 64.42 , 64.29 , 64.89 , 63.76 , 64.0     , 4324 , 259
28/06/19 , 64.10 , 64.68 , 64.91 , 63.49 , 64.9     , 3073 , 234
27/06/19 , 64.42 , 64.18 , 64.42 , 63.76 , 64.3     , 3451 , 277
26/06/19 , 64.38 , 64.42 , 64.98 , 64.10 , 64.4     , 3856 , 214
25/06/19 , 64.42 , 64.62 , 65.64 , 63.27 , 64.6     , 5894 , 325
24/06/19 , 64.65 , 64.19 , 65.64 , 63.16 , 63.7     , 5712 , 367
21/06/19 , 63.72 , 63.26 , 63.76 , 62.70 , 62.8     , 5261 , 350
19/06/19 , 63.12 , 62.73 , 63.12 , 62.02 , 62.5     , 2407 , 192
18/06/19 , 62.57 , 62.43 , 62.88 , 61.97 , 62.3     , 6509 , 285
17/06/19 , 62.30 , 62.31 , 62.60 , 62.15 , 62.3     , 3531 , 246
14/06/19 , 62.30 , 62.42 , 62.60 , 62.30 , 62.5     , 5746 , 243
13/06/19 , 62.57 , 62.44 , 62.75 , 62.24 , 62.6     , 4507 , 1297
12/06/19 , 62.61 , 62.55 , 62.62 , 62.05 , 62.0     , 2029 , 172
11/06/19 , 62.05 , 61.89 , 62.27 , 61.73 , 61.9     , 7397 , 226
10/06/19 , 61.92 , 61.99 , 62.30 , 61.73 , 62.3     , 4845 , 290
07/06/19 , 61.96 , 62.15 , 62.91 , 61.73 , 62.9     , 12765 , 329
06/06/19 , 62.91 , 62.56 , 62.96 , 61.73 , 62.9     , 4430 , 209
05/06/19 , 63.02 , 63.35 , 65.92 , 61.71 , 62.9     , 6905 , 355
04/06/19 , 62.88 , 61.98 , 62.96 , 61.12 , 61.4     , 7516 , 275
03/06/19 , 61.42 , 61.42 , 61.73 , 59.92 , 61.7     , 4735 , 270
31/05/19 , 61.68 , 61.50 , 61.71 , 61.11 , 61.6     , 3993 , 248
30/05/19 , 60.71 , 60.01 , 60.71 , 59.65 , 59.8     , 11345 , 331
29/05/19 , 59.72 , 59.70 , 59.81 , 59.43 , 59.4     , 4318 , 179
28/05/19 , 59.43 , 59.41 , 59.60 , 59.24 , 59.2     , 1683 , 153
27/05/19 , 59.23 , 59.25 , 59.30 , 59.18 , 59.1     , 2638 , 166
24/05/19 , 59.26 , 59.20 , 59.26 , 58.90 , 59.1     , 2588 , 189
23/05/19 , 59.13 , 59.13 , 59.23 , 58.99 , 59.2     , 1851 , 150
22/05/19 , 59.24 , 59.12 , 59.24 , 58.82 , 59.0     , 2444 , 182
21/05/19 , 59.12 , 59.03 , 59.30 , 58.78 , 58.9     , 3277 , 169
20/05/19 , 58.94 , 58.91 , 59.12 , 58.56 , 58.7     , 5484 , 256
17/05/19 , 58.95 , 58.49 , 59.17 , 58.38 , 58.3     , 23594 , 212
16/05/19 , 58.35 , 58.42 , 58.54 , 58.20 , 58.2     , 3710 , 235
15/05/19 , 58.28 , 58.17 , 58.43 , 57.76 , 58.3     , 2252 , 182
14/05/19 , 58.35 , 58.28 , 58.42 , 58.01 , 58.4     , 2631 , 154
13/05/19 , 58.43 , 58.08 , 58.73 , 57.71 , 58.7     , 8033 , 369
10/05/19 , 58.55 , 58.43 , 58.55 , 58.12 , 58.4     , 3042 , 152
09/05/19 , 58.15 , 58.39 , 58.55 , 58.14 , 58.3     , 2886 , 203
08/05/19 , 58.28 , 58.15 , 58.73 , 57.95 , 58.1     , 28222 , 215
07/05/19 , 58.29 , 58.20 , 58.38 , 58.04 , 58.1     , 2701 , 207
06/05/19 , 58.44 , 58.48 , 58.55 , 58.15 , 58.4     , 3590 , 216
03/05/19 , 58.48 , 58.52 , 58.59 , 58.44 , 58.5     , 3614 , 246
02/05/19 , 58.59 , 58.65 , 59.02 , 58.44 , 58.9     , 3054 , 240
30/04/19 , 58.98 , 58.91 , 59.01 , 58.77 , 58.9     , 2063 , 195
29/04/19 , 58.77 , 58.71 , 58.92 , 58.46 , 58.9     , 2259 , 221
26/04/19 , 58.44 , 58.48 , 58.91 , 57.55 , 58.5     , 4207 , 226
25/04/19 , 58.56 , 58.62 , 58.91 , 58.48 , 58.8     , 2588 , 198
24/04/19 , 58.73 , 58.88 , 59.02 , 58.73 , 58.9     , 3937 , 253
23/04/19 , 58.94 , 58.88 , 58.94 , 58.75 , 58.9     , 2822 , 198
22/04/19 , 58.97 , 58.82 , 58.97 , 58.73 , 58.9     , 5208 , 202
18/04/19 , 58.73 , 58.65 , 59.02 , 58.38 , 58.7     , 4904 , 242
17/04/19 , 58.44 , 58.23 , 58.73 , 57.84 , 58.4     , 3559 , 225
16/04/19 , 58.44 , 58.17 , 58.44 , 56.84 , 58.4     , 3494 , 242
15/04/19 , 58.18 , 58.08 , 58.35 , 57.28 , 58.1     , 4692 , 281
12/04/19 , 58.18 , 58.31 , 58.72 , 57.95 , 57.9     , 2651 , 275
11/04/19 , 57.95 , 58.33 , 58.74 , 57.93 , 58.5     , 3001 , 219
10/04/19 , 58.09 , 58.20 , 58.75 , 57.93 , 58.4     , 2898 , 226
09/04/19 , 58.35 , 58.15 , 59.05 , 57.57 , 57.5     , 4530 , 278
08/04/19 , 56.75 , 57.38 , 57.60 , 56.75 , 57.5     , 5082 , 349
05/04/19 , 56.39 , 56.77 , 59.23 , 56.39 , 59.2     , 159704 , 679
04/04/19 , 59.21 , 59.13 , 59.23 , 58.99 , 59.2     , 4430 , 288
03/04/19 , 59.23 , 59.19 , 59.23 , 58.79 , 59.2     , 3640 , 239
02/04/19 , 59.21 , 59.17 , 59.23 , 59.06 , 59.2     , 4276 , 370
01/04/19 , 58.82 , 58.82 , 59.23 , 58.65 , 59.2     , 7121 , 544
29/03/19 , 59.21 , 59.02 , 59.21 , 58.75 , 59.1     , 4682 , 310
28/03/19 , 58.72 , 58.99 , 59.22 , 58.54 , 58.5     , 2478 , 247
27/03/19 , 58.54 , 59.04 , 59.23 , 58.52 , 59.0     , 4866 , 290
26/03/19 , 59.02 , 59.07 , 59.23 , 58.79 , 59.2     , 3902 , 322
25/03/19 , 59.12 , 58.76 , 59.82 , 58.53 , 58.7     , 4103 , 257
22/03/19 , 58.74 , 58.68 , 58.75 , 58.52 , 58.7     , 3508 , 303
21/03/19 , 58.75 , 58.74 , 58.75 , 58.54 , 58.7     , 2886 , 277
20/03/19 , 58.75 , 58.35 , 58.76 , 57.76 , 57.7     , 4805 , 278
19/03/19 , 57.74 , 57.61 , 57.74 , 57.36 , 57.5     , 4683 , 312
18/03/19 , 57.58 , 57.49 , 57.59 , 57.28 , 57.3     , 4811 , 289
15/03/19 , 57.09 , 56.74 , 57.09 , 56.17 , 56.1     , 9733 , 297
14/03/19 , 56.16 , 56.41 , 56.65 , 56.10 , 56.3     , 3277 , 331
13/03/19 , 56.31 , 56.39 , 56.70 , 55.55 , 56.5     , 2928 , 271
12/03/19 , 56.33 , 56.41 , 56.73 , 56.26 , 56.5     , 4500 , 345
11/03/19 , 56.53 , 56.43 , 56.78 , 56.08 , 56.4     , 3414 , 356
08/03/19 , 56.36 , 55.56 , 56.37 , 54.53 , 54.6     , 7030 , 413
07/03/19 , 54.16 , 55.51 , 57.16 , 54.06 , 57.1     , 166785 , 682
06/03/19 , 57.17 , 56.99 , 57.22 , 56.78 , 56.7     , 5128 , 326
01/03/19 , 56.78 , 56.64 , 56.78 , 56.43 , 56.6     , 6080 , 327
28/02/19 , 56.68 , 56.53 , 56.78 , 56.27 , 56.4     , 3587 , 356
27/02/19 , 56.39 , 56.22 , 56.40 , 55.98 , 56.3     , 4093 , 287
26/02/19 , 56.37 , 56.24 , 56.48 , 55.97 , 56.2     , 6112 , 234
25/02/19 , 56.17 , 56.37 , 57.34 , 55.85 , 56.0     , 3233 , 267
22/02/19 , 55.63 , 55.89 , 56.35 , 55.27 , 55.8     , 6840 , 464
21/02/19 , 54.68 , 54.60 , 57.38 , 53.80 , 57.3     , 50902 , 862
20/02/19 , 57.38 , 57.25 , 57.38 , 56.81 , 57.3     , 5841 , 271
19/02/19 , 56.78 , 56.81 , 57.37 , 56.69 , 56.7     , 4310 , 293
18/02/19 , 56.77 , 56.53 , 56.77 , 56.19 , 56.3     , 3816 , 246
15/02/19 , 56.17 , 56.01 , 56.21 , 55.87 , 56.0     , 8555 , 477
14/02/19 , 56.04 , 55.93 , 56.05 , 55.87 , 55.8     , 5667 , 253
13/02/19 , 55.89 , 55.90 , 55.93 , 55.73 , 55.9     , 4263 , 225
12/02/19 , 55.99 , 55.96 , 56.05 , 55.73 , 55.7     , 5319 , 353
11/02/19 , 55.93 , 55.96 , 56.15 , 55.70 , 55.9     , 6604 , 390
08/02/19 , 55.93 , 55.96 , 56.09 , 55.82 , 56.0     , 6503 , 345
07/02/19 , 56.09 , 56.04 , 56.17 , 55.93 , 56.0     , 3078 , 264
06/02/19 , 56.01 , 56.01 , 56.21 , 55.67 , 56.2     , 5988 , 332
05/02/19 , 56.18 , 56.07 , 56.20 , 55.93 , 56.1     , 7569 , 374
04/02/19 , 56.21 , 56.11 , 56.21 , 55.93 , 56.2     , 8383 , 424
01/02/19 , 56.21 , 56.03 , 56.21 , 55.90 , 56.0     , 8335 , 397
31/01/19 , 56.03 , 56.01 , 56.03 , 55.67 , 56.0     , 7337 , 343
30/01/19 , 56.03 , 55.96 , 56.03 , 55.33 , 56.0     , 6667 , 285
29/01/19 , 56.03 , 55.27 , 56.06 , 54.71 , 55.2     , 5283 , 275
28/01/19 , 54.50 , 54.67 , 55.33 , 53.63 , 55.3     , 16147 , 583
24/01/19 , 55.33 , 55.25 , 55.33 , 55.03 , 55.1     , 12064 , 522
23/01/19 , 55.06 , 55.08 , 55.19 , 54.27 , 55.0     , 12186 , 515
22/01/19 , 55.00 , 54.92 , 55.03 , 54.27 , 54.7     , 22014 , 691
21/01/19 , 54.37 , 54.33 , 56.22 , 53.63 , 53.6     , 32141 , 1025
18/01/19 , 50.82 , 51.00 , 51.14 , 50.30 , 51.1     , 1972 , 84
17/01/19 , 51.14 , 51.07 , 51.14 , 50.08 , 50.7     , 5218 , 129
16/01/19 , 50.73 , 50.90 , 51.24 , 49.45 , 49.4     , 5865 , 135
15/01/19 , 49.23 , 48.40 , 50.30 , 47.43 , 48.1     , 2012 , 55
14/01/19 , 48.11 , 47.59 , 48.23 , 46.63 , 46.6     , 4353 , 104
11/01/19 , 46.95 , 46.95 , 47.04 , 46.82 , 46.9     , 3453 , 46
10/01/19 , 46.95 , 46.69 , 47.22 , 45.91 , 46.7     , 4869 , 66
09/01/19 , 46.25 , 46.24 , 46.74 , 45.96 , 46.1     , 3875 , 108
08/01/19 , 46.13 , 45.90 , 46.16 , 45.62 , 45.6     , 3408 , 86
07/01/19 , 45.33 , 45.21 , 45.35 , 44.45 , 44.4     , 3346 , 76
04/01/19 , 44.45 , 44.14 , 44.66 , 43.97 , 44.6     , 3461 , 86
03/01/19 , 44.15 , 44.39 , 44.67 , 43.96 , 44.6     , 6413 , 55
02/01/19 , 44.35 , 44.40 , 45.35 , 43.90 , 45.1     , 2744 , 91
28/12/18 , 45.02 , 45.00 , 45.16 , 44.67 , 45.1     , 3327 , 62
27/12/18 , 44.95 , 44.77 , 46.19 , 43.96 , 46.1     , 626 , 39
26/12/18 , 46.20 , 46.11 , 46.40 , 45.03 , 46.4     , 346 , 31
21/12/18 , 46.75 , 43.71 , 46.79 , 43.40 , 44.1     , 1650 , 46
20/12/18 , 43.25 , 43.24 , 43.34 , 43.06 , 43.0     , 1504 , 63
19/12/18 , 43.10 , 42.67 , 43.10 , 42.27 , 42.8     , 4717 , 152
18/12/18 , 42.67 , 42.66 , 42.93 , 42.42 , 42.9     , 3179 , 64
17/12/18 , 42.74 , 42.81 , 42.95 , 42.67 , 42.9     , 3191 , 96
14/12/18 , 43.04 , 42.98 , 43.30 , 42.91 , 43.2     , 899 , 19
13/12/18 , 43.12 , 42.51 , 43.12 , 42.43 , 42.4     , 879 , 17
12/12/18 , 42.94 , 42.96 , 43.23 , 42.94 , 42.9     , 2893 , 34
11/12/18 , 42.53 , 42.66 , 43.00 , 42.42 , 42.7     , 1243 , 50
10/12/18 , 42.74 , 42.55 , 43.06 , 42.15 , 42.8     , 1391 , 66
07/12/18 , 42.84 , 42.69 , 42.85 , 42.42 , 42.7     , 602 , 16
06/12/18 , 42.74 , 42.29 , 43.18 , 41.22 , 43.1     , 3321 , 61
05/12/18 , 43.08 , 43.05 , 43.49 , 42.74 , 43.4     , 12622 , 28
04/12/18 , 43.49 , 43.09 , 43.54 , 42.74 , 43.5     , 6475 , 93
03/12/18 , 43.27 , 43.32 , 43.45 , 43.16 , 43.4     , 4189 , 61
30/11/18 , 43.45 , 43.09 , 43.45 , 43.09 , 43.1     , 6846 , 28
29/11/18 , 43.09 , 43.11 , 43.53 , 43.08 , 43.2     , 7775 , 61
28/11/18 , 43.56 , 43.55 , 43.64 , 43.54 , 43.5     , 6326 , 109
27/11/18 , 43.55 , 43.68 , 43.90 , 43.55 , 43.9     , 2467 , 96
26/11/18 , 43.76 , 43.80 , 43.90 , 43.31 , 43.8     , 1111 , 65
23/11/18 , 43.42 , 43.38 , 43.99 , 43.31 , 43.6     , 3186 , 52
22/11/18 , 43.51 , 43.46 , 44.27 , 43.08 , 43.8     , 5505 , 83
21/11/18 , 43.66 , 43.44 , 43.68 , 43.18 , 43.4     , 2282 , 64
19/11/18 , 43.42 , 43.37 , 43.74 , 43.19 , 43.1     , 785 , 39
16/11/18 , 43.27 , 43.08 , 43.59 , 42.85 , 43.0     , 815 , 29
14/11/18 , 43.09 , 42.98 , 43.64 , 42.80 , 42.8     , 669 , 28
13/11/18 , 43.38 , 42.76 , 43.38 , 42.50 , 42.5     , 1211 , 23
12/11/18 , 42.84 , 42.69 , 42.88 , 42.58 , 42.8     , 289 , 16
09/11/18 , 42.77 , 42.96 , 43.37 , 42.50 , 42.9     , 3290 , 87
08/11/18 , 42.64 , 42.68 , 42.98 , 42.34 , 42.9     , 1545 , 51
07/11/18 , 42.39 , 42.72 , 42.79 , 42.39 , 42.7     , 875 , 38
06/11/18 , 42.99 , 42.55 , 43.12 , 41.08 , 41.0     , 2646 , 94
05/11/18 , 40.97 , 40.39 , 42.21 , 39.34 , 39.3     , 4222 , 70
01/11/18 , 39.19 , 38.93 , 39.19 , 38.81 , 38.8     , 932 , 23
31/10/18 , 38.89 , 38.81 , 38.94 , 38.72 , 38.9     , 406 , 15
30/10/18 , 38.89 , 38.88 , 38.89 , 38.79 , 38.8     , 917 , 18
29/10/18 , 38.80 , 38.33 , 38.81 , 38.16 , 38.1     , 1303 , 28
26/10/18 , 38.93 , 38.85 , 38.94 , 38.83 , 38.8     , 1280 , 21
25/10/18 , 38.85 , 38.77 , 38.85 , 38.19 , 38.8     , 1197 , 34
24/10/18 , 38.87 , 38.77 , 39.00 , 38.45 , 39.0     , 378 , 14
23/10/18 , 38.16 , 38.19 , 38.97 , 38.16 , 38.1     , 771 , 42
22/10/18 , 38.16 , 38.46 , 39.12 , 38.16 , 38.5     , 890 , 47
19/10/18 , 38.19 , 38.50 , 38.57 , 38.16 , 38.5     , 2172 , 38
18/10/18 , 38.57 , 38.62 , 38.96 , 38.57 , 38.6     , 252 , 15
17/10/18 , 38.69 , 38.67 , 38.99 , 38.51 , 38.8     , 371 , 23
16/10/18 , 38.87 , 38.71 , 38.87 , 38.46 , 38.7     , 789 , 35
15/10/18 , 38.67 , 38.65 , 39.12 , 38.58 , 38.5     , 707 , 17
11/10/18 , 38.57 , 38.53 , 39.12 , 38.36 , 38.3     , 1503 , 36
10/10/18 , 37.70 , 38.26 , 38.54 , 37.70 , 38.1     , 1164 , 28
09/10/18 , 38.22 , 38.21 , 38.31 , 38.19 , 38.1     , 1292 , 43
08/10/18 , 38.36 , 37.68 , 38.36 , 37.63 , 38.3     , 1121 , 30
05/10/18 , 38.36 , 38.27 , 38.36 , 37.72 , 37.7     , 133 , 8
04/10/18 , 38.30 , 37.88 , 38.30 , 37.49 , 38.1     , 138 , 11
03/10/18 , 38.19 , 37.67 , 38.48 , 37.39 , 38.4     , 1416 , 36
02/10/18 , 37.68 , 37.53 , 38.29 , 37.45 , 38.2     , 630 , 20
01/10/18 , 37.94 , 37.44 , 38.79 , 37.39 , 37.3     , 2446 , 20
28/09/18 , 37.39 , 37.45 , 37.94 , 37.39 , 37.9     , 1193 , 19
27/09/18 , 37.90 , 37.68 , 37.95 , 37.43 , 37.9     , 4066 , 33
26/09/18 , 37.95 , 37.81 , 38.53 , 37.43 , 37.8     , 697 , 33
25/09/18 , 37.80 , 37.96 , 38.90 , 37.42 , 38.9     , 12231 , 517
24/09/18 , 38.00 , 38.46 , 39.09 , 37.97 , 39.0     , 3271 , 150
21/09/18 , 38.69 , 38.68 , 39.19 , 38.56 , 38.7     , 3858 , 21
20/09/18 , 38.69 , 38.69 , 39.31 , 38.69 , 39.3     , 4922 , 98
19/09/18 , 38.80 , 38.81 , 39.62 , 38.67 , 39.6     , 654 , 23
18/09/18 , 39.27 , 39.54 , 39.72 , 39.27 , 39.5     , 886 , 22
17/09/18 , 39.53 , 39.44 , 39.53 , 39.10 , 39.2     , 651 , 13
14/09/18 , 39.26 , 39.33 , 40.05 , 39.21 , 39.2     , 262 , 21
13/09/18 , 39.53 , 39.72 , 40.09 , 39.53 , 39.7     , 215 , 6
12/09/18 , 39.70 , 39.81 , 39.83 , 39.70 , 39.8     , 390 , 11
11/09/18 , 39.83 , 39.62 , 40.08 , 39.02 , 39.8     , 395 , 18
10/09/18 , 40.21 , 40.21 , 40.38 , 40.07 , 40.0     , 459 , 15
06/09/18 , 39.81 , 39.87 , 39.95 , 39.58 , 39.9     , 849 , 21
05/09/18 , 39.55 , 39.55 , 39.55 , 39.55 , 39.5     , 37 , 2
04/09/18 , 39.53 , 39.70 , 39.97 , 39.53 , 39.6     , 481 , 22
03/09/18 , 39.67 , 39.71 , 40.09 , 39.62 , 40.0     , 304 , 6
31/08/18 , 40.38 , 39.88 , 40.38 , 39.64 , 39.6     , 478 , 16
30/08/18 , 39.69 , 39.59 , 39.69 , 39.54 , 39.5     , 6 , 3
29/08/18 , 39.98 , 39.98 , 40.06 , 39.95 , 40.0     , 425 , 9
28/08/18 , 40.02 , 39.95 , 40.06 , 39.69 , 39.6     , 63 , 8
27/08/18 , 39.53 , 39.55 , 40.08 , 39.53 , 39.8     , 345 , 12
24/08/18 , 40.09 , 39.78 , 40.09 , 39.53 , 39.8     , 308 , 23
23/08/18 , 40.09 , 40.08 , 40.09 , 40.02 , 40.0     , 106 , 10
22/08/18 , 40.40 , 39.53 , 40.40 , 39.25 , 39.3     , 1630 , 33
21/08/18 , 40.41 , 39.44 , 40.41 , 39.02 , 39.2     , 593 , 26
20/08/18 , 39.25 , 39.31 , 39.68 , 39.25 , 39.3     , 880 , 30
17/08/18 , 40.41 , 40.01 , 40.41 , 39.27 , 39.9     , 117 , 11
16/08/18 , 39.95 , 39.47 , 39.99 , 39.25 , 39.2     , 720 , 20
15/08/18 , 39.36 , 38.96 , 39.91 , 38.73 , 38.8     , 1819 , 19
14/08/18 , 39.56 , 39.69 , 40.49 , 38.74 , 40.4     , 798 , 27
13/08/18 , 39.91 , 39.85 , 39.93 , 38.97 , 39.9     , 1945 , 12
10/08/18 , 39.82 , 39.74 , 40.48 , 38.99 , 39.7     , 313 , 19
09/08/18 , 40.50 , 40.35 , 40.50 , 39.61 , 40.4     , 1453 , 26
08/08/18 , 40.50 , 40.33 , 40.50 , 39.91 , 40.4     , 169 , 10
07/08/18 , 40.15 , 40.07 , 40.15 , 39.97 , 40.1     , 115 , 10
06/08/18 , 40.17 , 40.17 , 40.56 , 39.36 , 40.5     , 866 , 20
03/08/18 , 40.55 , 40.50 , 40.58 , 40.43 , 40.5     , 4987 , 14
02/08/18 , 40.58 , 40.32 , 40.58 , 39.36 , 40.5     , 103 , 9
01/08/18 , 40.50 , 39.53 , 40.50 , 39.01 , 39.3     , 2760 , 21
31/07/18 , 40.49 , 40.17 , 40.49 , 38.97 , 40.3     , 1921 , 34
30/07/18 , 40.58 , 39.94 , 40.58 , 38.81 , 39.6     , 1820 , 26
27/07/18 , 39.61 , 39.07 , 39.61 , 38.19 , 38.5     , 1279 , 32
26/07/18 , 39.31 , 39.20 , 39.95 , 38.21 , 39.9     , 385 , 25
25/07/18 , 39.56 , 38.63 , 39.56 , 38.07 , 39.1     , 8052 , 56
24/07/18 , 39.61 , 39.44 , 39.61 , 38.88 , 39.3     , 546 , 13
23/07/18 , 39.91 , 39.85 , 40.15 , 39.36 , 39.3     , 3099 , 15
20/07/18 , 39.91 , 39.54 , 39.91 , 39.27 , 39.9     , 4782 , 16
19/07/18 , 39.77 , 39.74 , 40.34 , 39.38 , 40.1     , 812 , 20
18/07/18 , 40.13 , 40.08 , 40.38 , 39.36 , 40.1     , 6542 , 18
17/07/18 , 40.23 , 40.15 , 40.50 , 39.91 , 39.9     , 1587 , 38
16/07/18 , 40.31 , 40.04 , 40.31 , 39.16 , 39.3     , 463 , 15
13/07/18 , 39.61 , 39.53 , 39.99 , 39.16 , 39.1     , 932 , 24
12/07/18 , 39.16 , 38.90 , 39.83 , 38.63 , 38.7     , 409 , 18
11/07/18 , 38.62 , 39.20 , 40.24 , 38.62 , 40.2     , 187 , 14
10/07/18 , 39.62 , 38.96 , 39.63 , 38.72 , 38.7     , 2711 , 43
06/07/18 , 39.01 , 38.99 , 39.15 , 38.64 , 39.1     , 258 , 12
05/07/18 , 39.15 , 39.98 , 40.76 , 38.62 , 40.7     , 444 , 15
04/07/18 , 40.76 , 40.52 , 40.86 , 40.30 , 40.6     , 2335 , 16
03/07/18 , 40.64 , 40.79 , 41.33 , 40.64 , 41.3     , 149 , 12
02/07/18 , 40.64 , 40.48 , 41.45 , 40.30 , 40.3     , 610 , 12
29/06/18 , 40.23 , 39.58 , 40.26 , 39.11 , 39.1     , 461 , 21
28/06/18 , 38.08 , 38.21 , 38.30 , 38.08 , 38.1     , 151 , 12
27/06/18 , 38.12 , 38.96 , 39.16 , 38.11 , 38.4     , 479 , 11
26/06/18 , 38.36 , 38.02 , 38.36 , 37.83 , 37.8     , 10 , 4
25/06/18 , 37.83 , 37.83 , 37.94 , 37.83 , 37.9     , 1016 , 8
22/06/18 , 37.84 , 37.88 , 38.57 , 37.83 , 37.9     , 83 , 8
21/06/18 , 37.84 , 37.85 , 39.16 , 37.83 , 37.9     , 5960 , 21
20/06/18 , 38.60 , 37.97 , 38.60 , 37.93 , 38.0     , 196 , 12
19/06/18 , 38.60 , 38.56 , 38.61 , 37.84 , 38.6     , 2247 , 12
18/06/18 , 37.90 , 38.11 , 39.16 , 37.84 , 38.8     , 177 , 12
15/06/18 , 38.67 , 38.45 , 38.95 , 37.76 , 38.9     , 3266 , 39
14/06/18 , 39.54 , 38.01 , 39.54 , 37.26 , 39.1     , 6394 , 69
13/06/18 , 39.70 , 39.53 , 39.74 , 38.99 , 39.0     , 303 , 11
12/06/18 , 39.72 , 38.96 , 39.76 , 38.95 , 39.7     , 1143 , 28
11/06/18 , 38.95 , 39.48 , 39.80 , 38.95 , 39.8     , 444 , 18
08/06/18 , 38.95 , 38.96 , 39.65 , 38.95 , 38.9     , 696 , 8
07/06/18 , 39.40 , 39.03 , 39.54 , 38.11 , 39.5     , 448 , 17
06/06/18 , 39.54 , 39.58 , 39.72 , 39.54 , 39.7     , 2203 , 13
05/06/18 , 39.92 , 39.77 , 40.01 , 39.72 , 39.7     , 990 , 11
04/06/18 , 39.72 , 39.78 , 40.99 , 39.72 , 40.9     , 1166 , 24
01/06/18 , 40.99 , 39.86 , 40.99 , 39.74 , 40.9     , 239 , 22
30/05/18 , 40.70 , 40.72 , 40.93 , 40.70 , 40.7     , 973 , 6
29/05/18 , 40.70 , 40.67 , 40.70 , 39.72 , 39.7     , 2778 , 13
28/05/18 , 40.65 , 40.06 , 40.65 , 39.70 , 40.0     , 2157 , 22
25/05/18 , 40.09 , 40.28 , 41.06 , 40.09 , 41.0     , 804 , 19
24/05/18 , 41.05 , 40.32 , 41.06 , 40.09 , 41.0     , 391 , 10
23/05/18 , 41.06 , 40.27 , 41.06 , 40.08 , 40.0     , 4710 , 23
22/05/18 , 40.08 , 40.50 , 40.70 , 40.08 , 40.4     , 4798 , 26
21/05/18 , 40.41 , 40.51 , 41.11 , 40.41 , 41.1     , 3693 , 34
18/05/18 , 40.70 , 40.80 , 41.13 , 40.41 , 41.1     , 1669 , 27
17/05/18 , 41.12 , 41.14 , 41.42 , 41.12 , 41.2     , 5351 , 46
16/05/18 , 41.20 , 41.79 , 41.96 , 41.20 , 41.8     , 1363 , 26
15/05/18 , 41.62 , 41.53 , 41.62 , 41.10 , 41.6     , 1271 , 26
14/05/18 , 41.62 , 41.45 , 41.83 , 41.31 , 41.8     , 1332 , 33
11/05/18 , 41.90 , 41.28 , 41.91 , 41.09 , 41.6     , 1546 , 18
10/05/18 , 41.62 , 40.99 , 41.95 , 40.50 , 41.9     , 2690 , 21
09/05/18 , 41.95 , 42.08 , 42.45 , 41.91 , 42.0     , 564 , 23
08/05/18 , 41.93 , 41.03 , 41.93 , 40.50 , 40.5     , 2330 , 60
07/05/18 , 40.51 , 40.50 , 40.80 , 40.50 , 40.5     , 2933 , 46
04/05/18 , 40.54 , 40.67 , 40.80 , 40.50 , 40.5     , 180 , 19
03/05/18 , 40.50 , 40.53 , 40.57 , 40.50 , 40.5     , 2250 , 32
02/05/18 , 40.52 , 40.57 , 40.90 , 40.50 , 40.6     , 601 , 26
30/04/18 , 40.75 , 40.74 , 40.90 , 40.57 , 40.9     , 43 , 13
27/04/18 , 40.94 , 40.69 , 40.94 , 40.50 , 40.5     , 743 , 15
26/04/18 , 40.80 , 40.75 , 40.94 , 40.75 , 40.9     , 380 , 6
25/04/18 , 40.67 , 40.58 , 40.86 , 40.50 , 40.5     , 471 , 21
24/04/18 , 40.50 , 40.50 , 40.84 , 40.50 , 40.5     , 599 , 9
23/04/18 , 40.50 , 40.52 , 40.88 , 40.50 , 40.5     , 2638 , 28
20/04/18 , 40.50 , 40.62 , 41.01 , 40.50 , 40.6     , 807 , 17
19/04/18 , 40.50 , 40.50 , 40.63 , 40.50 , 40.6     , 869 , 8
18/04/18 , 40.50 , 40.57 , 41.14 , 40.50 , 41.0     , 2055 , 29
17/04/18 , 41.01 , 40.89 , 41.91 , 40.50 , 40.9     , 732 , 20
16/04/18 , 40.82 , 40.67 , 41.13 , 40.62 , 40.6     , 3944 , 33
13/04/18 , 40.67 , 40.90 , 41.11 , 40.67 , 40.7     , 1125 , 41
12/04/18 , 41.11 , 40.93 , 41.12 , 40.83 , 41.1     , 472 , 17
11/04/18 , 41.13 , 40.92 , 41.28 , 40.67 , 40.8     , 839 , 19
10/04/18 , 40.62 , 40.66 , 40.75 , 40.62 , 40.7     , 3651 , 20
09/04/18 , 40.75 , 40.77 , 41.43 , 40.67 , 41.4     , 763 , 19
06/04/18 , 41.50 , 41.67 , 42.05 , 41.44 , 42.0     , 574 , 13
05/04/18 , 42.54 , 41.01 , 42.54 , 40.67 , 40.6     , 1923 , 27
04/04/18 , 40.67 , 40.77 , 41.32 , 40.67 , 40.6     , 947 , 29
03/04/18 , 40.67 , 40.70 , 41.43 , 40.67 , 41.4     , 530 , 18
02/04/18 , 40.67 , 40.86 , 41.43 , 40.67 , 40.8     , 2321 , 38
29/03/18 , 41.43 , 40.87 , 41.43 , 40.67 , 40.7     , 2303 , 37
28/03/18 , 41.13 , 40.99 , 41.13 , 40.67 , 40.8     , 2308 , 34
27/03/18 , 40.88 , 40.81 , 40.93 , 40.67 , 40.9     , 9167 , 41
26/03/18 , 40.66 , 40.75 , 41.05 , 40.62 , 40.7     , 2440 , 42
23/03/18 , 40.82 , 40.77 , 41.01 , 40.63 , 40.6     , 2230 , 66
22/03/18 , 40.82 , 40.92 , 41.04 , 40.82 , 40.9     , 2320 , 33
21/03/18 , 40.94 , 40.89 , 40.99 , 40.81 , 40.9     , 714 , 21
20/03/18 , 40.99 , 40.80 , 40.99 , 40.30 , 40.8     , 871 , 37
19/03/18 , 40.82 , 40.56 , 40.82 , 40.29 , 40.8     , 8551 , 1593
16/03/18 , 40.82 , 40.56 , 40.82 , 40.29 , 40.6     , 3346 , 32
15/03/18 , 40.77 , 40.73 , 40.86 , 40.58 , 40.5     , 3850 , 58
14/03/18 , 40.75 , 40.66 , 40.82 , 40.23 , 40.7     , 4695 , 42
13/03/18 , 40.69 , 40.76 , 40.92 , 40.69 , 40.9     , 3503 , 37
12/03/18 , 40.69 , 40.72 , 40.80 , 40.46 , 40.4     , 2396 , 44
09/03/18 , 40.77 , 40.57 , 40.77 , 40.23 , 40.7     , 5397 , 60
08/03/18 , 40.77 , 40.68 , 40.77 , 40.57 , 40.7     , 2327 , 42
07/03/18 , 40.71 , 40.74 , 40.90 , 40.70 , 40.7     , 6086 , 47
06/03/18 , 40.70 , 40.67 , 41.14 , 40.60 , 40.6     , 1977 , 76
05/03/18 , 40.77 , 40.67 , 40.77 , 40.57 , 40.5     , 13981 , 213
02/03/18 , 40.57 , 40.66 , 41.17 , 40.48 , 41.1     , 1002 , 26
01/03/18 , 41.17 , 40.75 , 41.19 , 40.22 , 40.4     , 8689 , 122
28/02/18 , 40.47 , 40.54 , 40.96 , 40.17 , 40.1     , 6484 , 193
27/02/18 , 40.17 , 40.97 , 42.85 , 40.09 , 41.8     , 33164 , 412
26/02/18 , 41.83 , 42.91 , 44.37 , 41.83 , 44.3     , 33399 , 441
23/02/18 , 45.19 , 45.10 , 45.26 , 44.66 , 45.2     , 686 , 23
22/02/18 , 44.66 , 44.87 , 45.75 , 44.61 , 45.7     , 2654 , 55
21/02/18 , 45.75 , 45.71 , 46.61 , 45.08 , 46.4     , 3895 , 79
20/02/18 , 46.84 , 47.23 , 48.00 , 45.96 , 48.0     , 2325 , 22
19/02/18 , 45.27 , 45.27 , 46.01 , 44.61 , 44.6     , 4438 , 91
16/02/18 , 44.61 , 44.66 , 45.46 , 43.30 , 44.6     , 1444 , 48
15/02/18 , 44.66 , 44.55 , 44.66 , 44.17 , 44.3     , 1327 , 33
14/02/18 , 44.32 , 44.24 , 44.32 , 43.87 , 44.1     , 1840 , 16
09/02/18 , 44.31 , 43.95 , 44.31 , 43.61 , 43.6     , 998 , 15
08/02/18 , 43.86 , 43.62 , 44.13 , 43.44 , 44.1     , 2425 , 25
07/02/18 , 44.13 , 43.93 , 44.31 , 43.54 , 43.9     , 2063 , 33
06/02/18 , 43.86 , 43.74 , 44.47 , 43.54 , 44.4     , 9177 , 102
05/02/18 , 44.47 , 44.46 , 44.52 , 44.13 , 44.4     , 669 , 17
02/02/18 , 44.52 , 44.39 , 44.59 , 44.17 , 44.4     , 1110 , 21
01/02/18 , 44.45 , 44.28 , 44.62 , 43.74 , 44.4     , 2897 , 45
31/01/18 , 44.47 , 44.41 , 44.47 , 44.17 , 44.4     , 254 , 15
30/01/18 , 43.86 , 44.29 , 44.66 , 43.69 , 44.4     , 6279 , 65
29/01/18 , 44.66 , 44.44 , 44.66 , 43.54 , 44.6     , 4988 , 287
26/01/18 , 44.56 , 44.61 , 44.66 , 44.45 , 44.4     , 4413 , 55
24/01/18 , 44.45 , 44.50 , 44.62 , 44.44 , 44.4     , 2630 , 42
23/01/18 , 44.45 , 44.43 , 44.62 , 44.26 , 44.5     , 6556 , 50
22/01/18 , 44.62 , 44.59 , 44.62 , 44.46 , 44.4     , 5146 , 44
19/01/18 , 44.62 , 44.60 , 44.66 , 44.45 , 44.6     , 2993 , 35
18/01/18 , 44.66 , 44.62 , 44.66 , 44.45 , 44.5     , 7801 , 83
17/01/18 , 44.66 , 44.64 , 44.66 , 44.46 , 44.6     , 896 , 25
16/01/18 , 44.66 , 44.62 , 44.66 , 44.45 , 44.6     , 1430 , 31
15/01/18 , 44.64 , 44.54 , 44.64 , 44.43 , 44.4     , 2208 , 37
12/01/18 , 44.50 , 44.46 , 44.50 , 44.28 , 44.4     , 546 , 20
11/01/18 , 44.46 , 44.29 , 44.65 , 43.86 , 44.6     , 5298 , 39
10/01/18 , 43.93 , 44.05 , 44.66 , 43.84 , 44.6     , 2363 , 37
09/01/18 , 43.72 , 44.47 , 44.50 , 43.65 , 43.6     , 5115 , 71
08/01/18 , 44.50 , 43.81 , 44.66 , 43.36 , 43.4     , 617 , 30
05/01/18 , 43.43 , 43.49 , 43.97 , 43.38 , 43.6     , 6666 , 76
04/01/18 , 43.64 , 43.68 , 44.20 , 43.45 , 43.6     , 5783 , 52
03/01/18 , 43.61 , 43.63 , 43.64 , 43.59 , 43.6     , 6050 , 57
02/01/18 , 43.64 , 43.63 , 43.64 , 43.22 , 43.6     , 8553 , 58
28/12/17 , 43.64 , 43.61 , 43.64 , 43.23 , 43.6     , 4758 , 39
27/12/17 , 43.64 , 43.59 , 43.64 , 43.27 , 43.6     , 203 , 11
26/12/17 , 43.64 , 43.59 , 43.64 , 43.58 , 43.6     , 393 , 17
22/12/17 , 43.64 , 43.45 , 43.64 , 42.43 , 43.3     , 3569 , 68
21/12/17 , 43.64 , 43.53 , 43.64 , 43.38 , 43.4     , 3251 , 40
20/12/17 , 42.90 , 42.97 , 43.63 , 42.55 , 43.6     , 1047 , 25
19/12/17 , 43.64 , 43.42 , 43.64 , 42.88 , 43.3     , 2315 , 21
18/12/17 , 43.02 , 43.27 , 43.64 , 42.42 , 42.4     , 855 , 17
15/12/17 , 42.43 , 42.58 , 43.44 , 42.43 , 43.4     , 5240 , 28
14/12/17 , 43.44 , 43.42 , 43.44 , 42.46 , 43.4     , 1157 , 21
13/12/17 , 43.44 , 43.09 , 43.44 , 42.41 , 42.9     , 2260 , 19
12/12/17 , 43.20 , 42.57 , 43.20 , 42.09 , 42.0     , 2579 , 33
11/12/17 , 41.94 , 42.42 , 42.67 , 41.94 , 42.1     , 1902 , 41
08/12/17 , 42.28 , 42.12 , 42.28 , 41.85 , 41.8     , 1227 , 28
07/12/17 , 42.09 , 42.79 , 43.44 , 42.09 , 43.4     , 2536 , 35
06/12/17 , 42.86 , 42.98 , 43.49 , 42.86 , 43.4     , 784 , 11
05/12/17 , 42.87 , 43.06 , 43.68 , 42.86 , 43.6     , 512 , 8
04/12/17 , 43.18 , 43.18 , 43.67 , 42.83 , 43.6     , 1690 , 25
01/12/17 , 43.68 , 43.43 , 43.75 , 42.79 , 43.7     , 1319 , 26
30/11/17 , 43.75 , 43.44 , 43.75 , 42.97 , 43.3     , 2025 , 33
29/11/17 , 43.38 , 43.18 , 43.38 , 42.42 , 43.3     , 765 , 21
28/11/17 , 43.40 , 43.03 , 43.49 , 42.34 , 43.4     , 123 , 8
27/11/17 , 43.68 , 41.89 , 43.68 , 41.21 , 43.5     , 5517 , 69
24/11/17 , 43.13 , 42.07 , 43.16 , 41.82 , 42.9     , 10528 , 50
23/11/17 , 42.82 , 42.82 , 42.97 , 42.72 , 42.9     , 5409 , 27
22/11/17 , 42.97 , 43.27 , 43.71 , 42.97 , 42.9     , 1552 , 27
21/11/17 , 42.97 , 43.05 , 43.30 , 42.96 , 42.9     , 2590 , 39
17/11/17 , 42.97 , 43.16 , 43.30 , 42.34 , 42.3     , 1207 , 14
16/11/17 , 42.17 , 42.75 , 43.10 , 42.17 , 42.9     , 4050 , 35
14/11/17 , 42.75 , 42.30 , 43.38 , 41.73 , 43.3     , 4429 , 56
13/11/17 , 42.58 , 43.00 , 43.38 , 42.58 , 43.2     , 1209 , 24
10/11/17 , 42.55 , 42.70 , 42.80 , 42.51 , 42.7     , 491 , 14
09/11/17 , 42.80 , 42.75 , 42.80 , 42.50 , 42.7     , 902 , 23
08/11/17 , 42.71 , 42.76 , 42.88 , 42.57 , 42.8     , 3786 , 26
07/11/17 , 42.75 , 42.77 , 42.92 , 42.75 , 42.9     , 4685 , 29
06/11/17 , 42.45 , 42.61 , 43.07 , 42.45 , 42.5     , 884 , 30
03/11/17 , 43.08 , 42.87 , 43.08 , 42.50 , 42.5     , 486 , 14
01/11/17 , 43.08 , 42.74 , 43.08 , 42.39 , 42.7     , 7097 , 25
31/10/17 , 42.75 , 42.87 , 43.53 , 42.45 , 43.5     , 14046 , 40
30/10/17 , 42.42 , 42.78 , 43.34 , 42.42 , 43.3     , 6285 , 27
27/10/17 , 42.39 , 43.09 , 43.50 , 42.39 , 43.2     , 3801 , 59
26/10/17 , 43.28 , 43.09 , 43.52 , 42.75 , 43.5     , 8354 , 36
25/10/17 , 43.52 , 43.42 , 43.53 , 42.88 , 43.5     , 5661 , 41
24/10/17 , 43.48 , 43.27 , 43.52 , 42.81 , 43.5     , 3600 , 44
23/10/17 , 43.53 , 43.52 , 43.53 , 42.34 , 43.5     , 28439 , 40
20/10/17 , 43.28 , 42.87 , 43.38 , 42.39 , 42.7     , 4823 , 44
19/10/17 , 43.08 , 43.28 , 43.84 , 43.08 , 43.2     , 2366 , 47
18/10/17 , 44.19 , 43.91 , 44.21 , 43.28 , 43.8     , 2325 , 39
17/10/17 , 43.08 , 43.36 , 44.97 , 43.08 , 44.9     , 1529 , 32
16/10/17 , 42.13 , 43.46 , 44.93 , 42.13 , 44.9     , 3771 , 93
13/10/17 , 44.73 , 44.59 , 44.73 , 44.21 , 44.2     , 1989 , 44
11/10/17 , 43.37 , 43.96 , 44.73 , 43.37 , 43.9     , 5970 , 78
10/10/17 , 43.68 , 44.20 , 45.84 , 43.68 , 45.8     , 2120 , 60
09/10/17 , 45.35 , 45.57 , 45.84 , 44.93 , 45.8     , 1251 , 29
06/10/17 , 45.84 , 45.48 , 45.84 , 44.48 , 44.4     , 907 , 24
05/10/17 , 44.49 , 44.47 , 44.49 , 44.15 , 44.4     , 781 , 21
04/10/17 , 44.62 , 44.60 , 45.84 , 44.41 , 44.4     , 1270 , 35
03/10/17 , 44.49 , 44.41 , 44.53 , 44.12 , 44.3     , 741 , 24
02/10/17 , 44.31 , 44.49 , 44.64 , 44.26 , 44.6     , 1586 , 33
29/09/17 , 44.64 , 44.44 , 44.64 , 44.03 , 44.2     , 2278 , 39
28/09/17 , 44.26 , 44.10 , 44.26 , 43.76 , 44.2     , 2975 , 58
27/09/17 , 43.62 , 43.64 , 44.25 , 43.62 , 43.6     , 1216 , 26
26/09/17 , 43.62 , 43.77 , 44.25 , 43.62 , 44.2     , 881 , 21
25/09/17 , 44.26 , 44.17 , 44.26 , 43.16 , 44.2     , 10998 , 92
22/09/17 , 44.22 , 43.44 , 44.26 , 42.02 , 43.9     , 2600 , 59
21/09/17 , 44.12 , 44.29 , 44.63 , 43.64 , 44.6     , 1769 , 28
20/09/17 , 43.89 , 44.03 , 44.26 , 43.63 , 44.2     , 1533 , 26
19/09/17 , 44.26 , 44.27 , 44.59 , 43.16 , 44.4     , 1941 , 39
18/09/17 , 44.49 , 43.61 , 44.64 , 42.02 , 42.1     , 2015 , 40
15/09/17 , 42.17 , 42.13 , 42.17 , 41.91 , 42.1     , 2817 , 32
14/09/17 , 42.13 , 42.07 , 42.17 , 41.41 , 42.1     , 1046 , 28
13/09/17 , 42.17 , 41.90 , 42.17 , 40.74 , 41.2     , 1441 , 23
12/09/17 , 41.25 , 40.94 , 42.29 , 40.49 , 40.7     , 7437 , 68
11/09/17 , 40.17 , 40.49 , 40.73 , 39.61 , 40.7     , 2688 , 40
08/09/17 , 40.23 , 40.59 , 40.95 , 40.17 , 40.9     , 2036 , 37
06/09/17 , 40.62 , 40.10 , 40.94 , 39.71 , 40.9     , 859 , 27
05/09/17 , 40.17 , 40.32 , 40.60 , 39.67 , 40.3     , 3702 , 52
04/09/17 , 40.35 , 39.44 , 40.35 , 38.54 , 39.0     , 3154 , 40
01/09/17 , 39.06 , 38.37 , 39.06 , 37.66 , 38.5     , 2323 , 34
31/08/17 , 39.00 , 38.70 , 39.00 , 38.45 , 38.4     , 489 , 18
30/08/17 , 38.45 , 38.40 , 38.54 , 38.19 , 38.1     , 1276 , 21
29/08/17 , 38.19 , 38.33 , 39.05 , 38.10 , 38.1     , 5160 , 46
28/08/17 , 38.19 , 37.96 , 38.22 , 37.57 , 37.5     , 3883 , 51
25/08/17 , 37.97 , 38.07 , 38.26 , 37.44 , 38.1     , 1663 , 33
24/08/17 , 38.19 , 37.93 , 38.23 , 37.15 , 38.1     , 832 , 20
23/08/17 , 37.15 , 37.61 , 38.19 , 37.15 , 37.6     , 2742 , 52
22/08/17 , 37.71 , 37.74 , 38.29 , 37.15 , 37.4     , 1421 , 38
21/08/17 , 37.44 , 37.85 , 38.54 , 37.44 , 38.3     , 2629 , 38
18/08/17 , 38.36 , 37.48 , 38.36 , 37.08 , 37.4     , 3129 , 37
17/08/17 , 38.54 , 37.53 , 38.54 , 36.89 , 37.4     , 691 , 25
16/08/17 , 37.15 , 37.00 , 37.15 , 36.59 , 36.5     , 2378 , 399
15/08/17 , 36.66 , 36.78 , 37.36 , 36.18 , 36.4     , 3566 , 232
14/08/17 , 36.45 , 36.41 , 36.45 , 36.22 , 36.4     , 1542 , 37
11/08/17 , 36.11 , 36.12 , 36.39 , 35.62 , 36.3     , 1704 , 41
10/08/17 , 36.36 , 35.91 , 36.36 , 35.63 , 35.6     , 1465 , 27
09/08/17 , 35.84 , 35.75 , 35.84 , 35.57 , 35.8     , 2143 , 36
08/08/17 , 35.62 , 35.78 , 35.84 , 35.62 , 35.8     , 5156 , 79
07/08/17 , 35.62 , 35.63 , 35.84 , 35.19 , 35.8     , 4574 , 68
04/08/17 , 35.84 , 35.61 , 36.39 , 35.14 , 36.3     , 4918 , 45
03/08/17 , 35.05 , 35.65 , 36.60 , 34.47 , 36.6     , 5261 , 98
02/08/17 , 36.60 , 36.59 , 36.60 , 36.39 , 36.6     , 3333 , 71
01/08/17 , 36.60 , 36.56 , 37.01 , 35.29 , 35.2     , 4058 , 65
31/07/17 , 35.04 , 36.38 , 37.44 , 35.04 , 37.4     , 5909 , 117
28/07/17 , 37.40 , 37.32 , 37.50 , 36.66 , 37.5     , 2031 , 52
27/07/17 , 37.50 , 37.69 , 38.28 , 37.23 , 38.2     , 3029 , 54
26/07/17 , 38.27 , 37.63 , 38.28 , 37.13 , 37.4     , 6004 , 72
25/07/17 , 37.66 , 37.37 , 37.66 , 36.96 , 37.1     , 3468 , 69
24/07/17 , 37.12 , 36.81 , 37.12 , 36.47 , 37.1     , 3877 , 51
21/07/17 , 36.41 , 36.73 , 37.16 , 36.09 , 36.6     , 5254 , 45
20/07/17 , 36.39 , 36.35 , 36.93 , 35.74 , 36.9     , 3473 , 68
19/07/17 , 36.94 , 36.35 , 37.66 , 35.57 , 37.6     , 7896 , 128
18/07/17 , 37.66 , 36.39 , 37.69 , 35.84 , 36.6     , 6935 , 98
17/07/17 , 35.35 , 35.29 , 36.45 , 33.58 , 33.5     , 12961 , 158
14/07/17 , 33.35 , 32.83 , 33.35 , 32.66 , 32.9     , 5347 , 62
13/07/17 , 32.94 , 32.95 , 33.18 , 32.94 , 32.9     , 2439 , 19
12/07/17 , 32.94 , 33.01 , 33.18 , 32.85 , 33.1     , 2488 , 12
11/07/17 , 33.02 , 33.00 , 33.02 , 32.94 , 32.9     , 1866 , 14
10/07/17 , 33.35 , 33.04 , 33.35 , 32.94 , 33.1     , 3234 , 29
07/07/17 , 33.18 , 33.18 , 33.29 , 33.14 , 33.2     , 1664 , 13
06/07/17 , 33.29 , 33.01 , 33.29 , 32.85 , 32.9     , 256 , 7
05/07/17 , 33.18 , 33.15 , 33.18 , 32.77 , 33.1     , 338 , 5
04/07/17 , 33.18 , 33.13 , 33.29 , 32.67 , 33.2     , 861 , 8
03/07/17 , 32.67 , 33.04 , 33.29 , 32.66 , 33.0     , 1210 , 29
30/06/17 , 32.48 , 32.55 , 32.66 , 32.48 , 32.6     , 2345 , 15
29/06/17 , 32.66 , 32.69 , 33.08 , 32.66 , 33.0     , 1890 , 19
28/06/17 , 32.72 , 32.74 , 32.94 , 32.71 , 32.7     , 2297 , 129
27/06/17 , 32.80 , 32.74 , 33.18 , 32.66 , 33.1     , 2701 , 27
26/06/17 , 33.18 , 32.84 , 33.29 , 32.45 , 32.7     , 1107 , 13
23/06/17 , 33.31 , 32.82 , 33.32 , 32.41 , 32.6     , 1474 , 22
22/06/17 , 32.40 , 32.74 , 33.04 , 32.40 , 33.0     , 11944 , 85
21/06/17 , 33.34 , 33.12 , 33.46 , 33.04 , 33.1     , 4679 , 25
20/06/17 , 33.04 , 33.14 , 33.74 , 33.01 , 33.3     , 2677 , 30
19/06/17 , 33.35 , 33.20 , 33.35 , 32.77 , 33.2     , 1036 , 11
16/06/17 , 33.35 , 33.60 , 33.89 , 33.18 , 33.8     , 763 , 15
14/06/17 , 33.49 , 33.36 , 34.40 , 33.18 , 33.8     , 526 , 15
13/06/17 , 33.04 , 33.35 , 34.56 , 33.04 , 34.5     , 5423 , 21
12/06/17 , 34.40 , 34.42 , 34.65 , 33.60 , 34.6     , 779 , 8
09/06/17 , 34.65 , 34.43 , 34.65 , 34.08 , 34.0     , 47 , 6
08/06/17 , 34.08 , 34.16 , 34.47 , 34.08 , 34.4     , 22 , 4
07/06/17 , 33.32 , 33.65 , 34.49 , 33.32 , 34.1     , 474 , 12
06/06/17 , 33.17 , 33.35 , 33.64 , 32.85 , 33.6     , 1080 , 11
05/06/17 , 34.06 , 33.88 , 34.40 , 33.60 , 34.2     , 691 , 18
02/06/17 , 33.66 , 33.67 , 34.65 , 33.62 , 34.6     , 1212 , 16
01/06/17 , 34.09 , 34.09 , 34.20 , 33.89 , 34.2     , 1372 , 21
31/05/17 , 34.96 , 34.39 , 34.96 , 33.79 , 34.5     , 501 , 8
30/05/17 , 34.06 , 33.98 , 34.16 , 33.82 , 34.0     , 1905 , 19
29/05/17 , 33.60 , 33.26 , 34.01 , 32.85 , 33.3     , 1760 , 32
26/05/17 , 33.89 , 33.49 , 33.89 , 33.32 , 33.3     , 143 , 8
25/05/17 , 33.32 , 33.56 , 33.97 , 33.07 , 33.5     , 684 , 13
24/05/17 , 33.98 , 33.54 , 33.98 , 32.81 , 32.8     , 1599 , 16
23/05/17 , 32.80 , 32.95 , 33.59 , 32.80 , 33.3     , 3001 , 24
22/05/17 , 33.13 , 32.96 , 34.16 , 32.85 , 34.1     , 1982 , 20
19/05/17 , 34.25 , 32.91 , 34.25 , 32.85 , 32.8     , 191 , 5
18/05/17 , 32.85 , 32.96 , 33.07 , 32.80 , 33.0     , 7269 , 40
17/05/17 , 34.28 , 33.35 , 34.28 , 33.32 , 33.4     , 1609 , 16
16/05/17 , 33.60 , 33.55 , 33.67 , 33.42 , 33.6     , 3804 , 33
15/05/17 , 33.98 , 33.33 , 33.98 , 33.18 , 33.7     , 1666 , 15
12/05/17 , 33.73 , 33.82 , 33.98 , 33.61 , 33.9     , 838 , 7
11/05/17 , 33.42 , 33.37 , 33.44 , 33.18 , 33.4     , 519 , 9
10/05/17 , 32.96 , 33.16 , 33.44 , 32.96 , 33.4     , 148 , 8
09/05/17 , 32.94 , 33.12 , 33.44 , 32.94 , 33.0     , 640 , 11
08/05/17 , 33.06 , 33.04 , 33.06 , 32.94 , 33.0     , 9440 , 73
05/05/17 , 33.04 , 33.04 , 33.06 , 32.94 , 33.0     , 1930 , 34
04/05/17 , 33.06 , 33.06 , 33.06 , 33.04 , 33.0     , 10365 , 75
03/05/17 , 32.94 , 33.04 , 33.44 , 32.71 , 32.7     , 2262 , 36
02/05/17 , 32.71 , 32.75 , 33.18 , 32.66 , 32.6     , 1541 , 23
28/04/17 , 32.67 , 32.66 , 33.18 , 32.51 , 32.6     , 15646 , 64
27/04/17 , 32.66 , 32.39 , 32.66 , 32.31 , 32.6     , 5744 , 32
26/04/17 , 32.64 , 32.65 , 32.66 , 32.50 , 32.6     , 8254 , 37
25/04/17 , 32.93 , 32.99 , 33.39 , 32.75 , 33.3     , 1710 , 18
24/04/17 , 33.39 , 33.01 , 33.44 , 32.75 , 32.8     , 2770 , 22
20/04/17 , 33.04 , 33.12 , 33.98 , 32.75 , 33.9     , 3302 , 22
19/04/17 , 33.50 , 33.48 , 34.24 , 33.04 , 33.9     , 871 , 14
18/04/17 , 33.96 , 33.99 , 34.51 , 33.44 , 33.4     , 977 , 16
17/04/17 , 34.40 , 33.65 , 34.40 , 33.13 , 33.5     , 5469 , 34
13/04/17 , 33.58 , 33.90 , 33.93 , 33.58 , 33.9     , 701 , 6
12/04/17 , 33.58 , 33.68 , 34.22 , 33.58 , 34.1     , 1302 , 25
11/04/17 , 33.94 , 34.06 , 34.17 , 33.93 , 34.1     , 221 , 12
10/04/17 , 34.15 , 34.20 , 34.89 , 33.61 , 34.1     , 10504 , 49
06/04/17 , 34.40 , 34.46 , 34.90 , 34.29 , 34.2     , 839 , 9
05/04/17 , 34.93 , 34.31 , 34.93 , 33.87 , 34.1     , 4032 , 18
04/04/17 , 33.87 , 34.22 , 34.25 , 33.87 , 34.2     , 3083 , 26
03/04/17 , 34.23 , 34.35 , 34.89 , 34.23 , 34.8     , 664 , 11
31/03/17 , 34.92 , 34.92 , 34.92 , 34.89 , 34.9     , 253 , 9
30/03/17 , 34.93 , 34.90 , 34.93 , 34.90 , 34.9     , 139 , 3
29/03/17 , 34.93 , 34.77 , 34.93 , 34.40 , 34.6     , 1259 , 11
28/03/17 , 34.93 , 34.92 , 34.93 , 34.71 , 34.9     , 5350 , 17
27/03/17 , 34.90 , 34.92 , 34.93 , 34.65 , 34.9     , 3412 , 24
24/03/17 , 34.93 , 34.92 , 34.93 , 34.51 , 34.9     , 5933 , 41
23/03/17 , 34.93 , 34.90 , 34.93 , 34.52 , 34.5     , 5117 , 36
22/03/17 , 34.40 , 34.38 , 34.65 , 33.87 , 34.4     , 2113 , 22
21/03/17 , 34.40 , 35.03 , 36.60 , 34.40 , 36.6     , 7281 , 32
20/03/17 , 36.61 , 35.93 , 36.81 , 35.46 , 36.8     , 2141 , 37
17/03/17 , 36.81 , 37.34 , 37.37 , 36.81 , 37.3     , 1452 , 8
16/03/17 , 37.37 , 37.31 , 37.58 , 37.10 , 37.5     , 701 , 12
15/03/17 , 37.59 , 37.65 , 37.99 , 37.59 , 37.6     , 880 , 17
14/03/17 , 37.69 , 37.64 , 37.69 , 37.44 , 37.4     , 2029 , 18
13/03/17 , 37.49 , 37.57 , 37.69 , 37.44 , 37.6     , 132 , 8
10/03/17 , 37.43 , 37.54 , 37.99 , 37.43 , 37.4     , 756 , 15
09/03/17 , 37.49 , 37.79 , 37.99 , 37.47 , 37.9     , 2154 , 22
08/03/17 , 37.99 , 37.79 , 37.99 , 37.49 , 37.4     , 936 , 11
07/03/17 , 37.43 , 37.35 , 37.69 , 37.12 , 37.6     , 588 , 9
06/03/17 , 37.69 , 37.39 , 37.69 , 37.10 , 37.3     , 3217 , 18
03/03/17 , 37.49 , 37.53 , 37.99 , 37.39 , 37.4     , 1953 , 18
02/03/17 , 37.39 , 37.47 , 37.64 , 37.39 , 37.3     , 490 , 10
01/03/17 , 37.39 , 37.59 , 38.00 , 37.39 , 38.0     , 3576 , 25
24/02/17 , 37.99 , 37.53 , 37.99 , 37.49 , 37.9     , 1642 , 22
23/02/17 , 37.34 , 37.39 , 37.49 , 37.31 , 37.4     , 223 , 7
22/02/17 , 38.00 , 37.71 , 38.00 , 37.22 , 37.2     , 2888 , 37
21/02/17 , 37.49 , 37.30 , 37.49 , 37.06 , 37.4     , 1764 , 23
20/02/17 , 37.42 , 37.35 , 37.49 , 37.01 , 37.0     , 745 , 18
17/02/17 , 37.22 , 37.31 , 38.00 , 36.95 , 37.9     , 1070 , 16
16/02/17 , 37.06 , 36.80 , 37.73 , 36.39 , 37.7     , 4194 , 37
15/02/17 , 37.73 , 37.12 , 37.82 , 36.67 , 36.9     , 10548 , 105
14/02/17 , 36.86 , 36.68 , 36.86 , 36.50 , 36.7     , 2637 , 30
13/02/17 , 36.79 , 36.39 , 36.79 , 35.68 , 36.1     , 3944 , 30
10/02/17 , 36.50 , 36.28 , 36.50 , 36.07 , 36.2     , 2213 , 29
09/02/17 , 36.79 , 36.22 , 36.79 , 35.68 , 35.6     , 7177 , 74
08/02/17 , 35.68 , 35.74 , 36.50 , 34.62 , 36.5     , 11212 , 84
07/02/17 , 36.50 , 36.16 , 36.50 , 35.95 , 35.9     , 961 , 17
06/02/17 , 35.75 , 35.97 , 37.00 , 35.75 , 37.0     , 1587 , 33
03/02/17 , 37.01 , 36.86 , 37.01 , 36.42 , 36.5     , 734 , 18
02/02/17 , 36.79 , 36.61 , 37.01 , 36.26 , 36.5     , 1157 , 20
01/02/17 , 36.50 , 36.56 , 37.31 , 36.26 , 36.5     , 1274 , 29
31/01/17 , 36.79 , 36.86 , 37.31 , 36.30 , 37.3     , 2150 , 122
30/01/17 , 37.31 , 36.70 , 37.31 , 35.69 , 35.6     , 1685 , 26
27/01/17 , 36.50 , 36.50 , 36.71 , 34.69 , 36.7     , 2179 , 32
26/01/17 , 34.62 , 34.60 , 37.31 , 34.39 , 34.5     , 6062 , 81
24/01/17 , 34.56 , 34.03 , 34.56 , 33.57 , 34.3     , 5328 , 66
23/01/17 , 34.12 , 33.98 , 34.39 , 33.04 , 33.2     , 3235 , 37
20/01/17 , 33.86 , 33.32 , 34.06 , 32.51 , 34.0     , 3083 , 38
19/01/17 , 34.06 , 34.08 , 34.13 , 34.06 , 34.0     , 483 , 7
18/01/17 , 34.00 , 34.22 , 34.67 , 33.99 , 34.6     , 379 , 18
17/01/17 , 34.38 , 34.04 , 34.60 , 33.57 , 34.6     , 2797 , 40
16/01/17 , 34.35 , 34.25 , 34.35 , 34.03 , 34.3     , 2795 , 31
13/01/17 , 34.03 , 34.27 , 34.36 , 33.98 , 34.3     , 2250 , 22
12/01/17 , 33.87 , 33.82 , 34.36 , 33.04 , 33.2     , 12630 , 91
11/01/17 , 32.39 , 32.62 , 33.27 , 32.21 , 32.9     , 5062 , 52
10/01/17 , 32.95 , 33.07 , 33.19 , 32.95 , 33.0     , 8318 , 39
09/01/17 , 32.53 , 32.30 , 32.79 , 32.07 , 32.0     , 1150 , 18
06/01/17 , 31.80 , 31.58 , 32.05 , 31.22 , 31.4     , 2569 , 25
05/01/17 , 31.22 , 30.90 , 31.47 , 30.67 , 30.8     , 2402 , 22
04/01/17 , 30.87 , 30.76 , 30.87 , 30.44 , 30.8     , 3025 , 28
03/01/17 , 30.87 , 30.72 , 30.88 , 30.44 , 30.8     , 2722 , 33
02/01/17 , 30.88 , 30.44 , 30.88 , 29.88 , 30.8     , 1416 , 17
29/12/16 , 30.88 , 30.60 , 30.89 , 30.44 , 30.4     , 1875 , 13
28/12/16 , 30.89 , 30.72 , 30.89 , 30.14 , 30.1     , 2774 , 24
27/12/16 , 30.15 , 30.04 , 30.15 , 29.58 , 29.5     , 754 , 12
26/12/16 , 30.15 , 29.81 , 30.15 , 28.69 , 30.1     , 1481 , 20
23/12/16 , 30.11 , 30.08 , 30.14 , 29.58 , 30.1     , 1112 , 11
22/12/16 , 29.40 , 28.84 , 29.40 , 28.52 , 28.5     , 457 , 11
21/12/16 , 28.52 , 28.66 , 30.44 , 28.52 , 29.3     , 981 , 22
20/12/16 , 28.53 , 28.64 , 29.88 , 28.47 , 28.4     , 2223 , 25
19/12/16 , 28.13 , 28.24 , 28.47 , 28.05 , 28.0     , 1311 , 29
16/12/16 , 27.92 , 28.12 , 28.50 , 27.92 , 28.5     , 955 , 19
15/12/16 , 27.91 , 27.76 , 27.93 , 27.46 , 27.5     , 2540 , 35
14/12/16 , 27.56 , 27.72 , 27.92 , 27.43 , 27.4     , 223 , 7
13/12/16 , 27.65 , 27.70 , 27.93 , 27.44 , 27.9     , 1091 , 19
12/12/16 , 27.44 , 27.34 , 27.98 , 26.69 , 27.9     , 23791 , 6745
09/12/16 , 28.21 , 28.13 , 28.22 , 27.89 , 28.2     , 1242 , 9
08/12/16 , 28.22 , 28.07 , 28.28 , 27.85 , 28.2     , 1614 , 23
07/12/16 , 28.77 , 28.20 , 28.77 , 27.67 , 28.0     , 5394 , 23
06/12/16 , 28.28 , 28.21 , 28.28 , 28.05 , 28.2     , 1988 , 15
05/12/16 , 28.28 , 28.25 , 28.28 , 28.04 , 28.2     , 1069 , 12
02/12/16 , 28.28 , 28.28 , 28.28 , 28.28 , 28.2     , 145 , 2
01/12/16 , 27.85 , 28.16 , 28.28 , 27.85 , 28.2     , 2803 , 24
30/11/16 , 28.28 , 28.24 , 28.28 , 28.06 , 28.1     , 815 , 16
29/11/16 , 28.14 , 28.14 , 28.14 , 28.14 , 28.1     , 17 , 2
28/11/16 , 28.05 , 28.08 , 28.28 , 27.85 , 28.2     , 2013 , 20
25/11/16 , 28.14 , 28.05 , 28.22 , 27.81 , 27.8     , 990 , 14
24/11/16 , 27.85 , 27.84 , 28.28 , 27.73 , 28.0     , 1648 , 24
23/11/16 , 27.73 , 27.78 , 28.04 , 27.73 , 27.9     , 7840 , 66
22/11/16 , 27.81 , 27.83 , 27.97 , 27.81 , 27.8     , 1196 , 19
21/11/16 , 27.73 , 27.80 , 28.04 , 27.73 , 27.8     , 1639 , 34
18/11/16 , 27.79 , 27.82 , 28.28 , 27.76 , 28.2     , 168 , 7
17/11/16 , 27.62 , 27.68 , 28.16 , 27.59 , 27.7     , 1731 , 12
16/11/16 , 27.43 , 27.49 , 28.12 , 27.43 , 27.4     , 3022 , 32
14/11/16 , 27.43 , 27.64 , 28.02 , 27.43 , 28.0     , 1412 , 20
11/11/16 , 27.43 , 27.59 , 28.03 , 27.43 , 27.5     , 3888 , 21
10/11/16 , 27.50 , 27.68 , 28.01 , 27.50 , 27.5     , 455 , 14
09/11/16 , 27.50 , 27.49 , 28.02 , 27.43 , 27.5     , 3542 , 11
08/11/16 , 27.73 , 27.62 , 28.03 , 27.43 , 27.6     , 5738 , 22
07/11/16 , 27.67 , 27.82 , 28.49 , 27.59 , 27.5     , 5934 , 36
04/11/16 , 27.63 , 27.54 , 28.03 , 27.43 , 27.6     , 2555 , 18
03/11/16 , 27.59 , 27.53 , 28.28 , 27.43 , 27.6     , 2361 , 20
01/11/16 , 27.62 , 27.46 , 27.62 , 27.43 , 27.4     , 2228 , 18
31/10/16 , 27.47 , 27.48 , 27.51 , 27.43 , 27.5     , 5178 , 36
28/10/16 , 27.50 , 27.81 , 28.49 , 27.50 , 27.6     , 8602 , 32
27/10/16 , 27.62 , 27.56 , 27.81 , 27.43 , 27.8     , 561 , 11
26/10/16 , 27.43 , 27.51 , 27.84 , 27.43 , 27.4     , 8829 , 39
25/10/16 , 27.43 , 27.55 , 27.81 , 27.43 , 27.5     , 12555 , 56
24/10/16 , 27.81 , 27.58 , 27.81 , 27.50 , 27.8     , 2107 , 20
21/10/16 , 27.81 , 27.67 , 27.81 , 27.51 , 27.8     , 1638 , 26
20/10/16 , 27.81 , 27.64 , 27.81 , 27.43 , 27.5     , 6133 , 45
19/10/16 , 27.62 , 27.58 , 27.65 , 27.44 , 27.4     , 2870 , 29
18/10/16 , 27.50 , 27.48 , 27.67 , 27.43 , 27.5     , 2259 , 22
17/10/16 , 27.53 , 27.44 , 27.60 , 27.33 , 27.4     , 5181 , 56
14/10/16 , 27.48 , 27.48 , 27.48 , 27.47 , 27.4     , 1662 , 11
13/10/16 , 27.48 , 27.47 , 27.48 , 27.34 , 27.4     , 888 , 12
11/10/16 , 27.33 , 27.42 , 27.53 , 27.33 , 27.4     , 4251 , 31
10/10/16 , 27.36 , 27.34 , 27.46 , 27.29 , 27.3     , 2659 , 44
07/10/16 , 27.33 , 27.34 , 27.47 , 27.33 , 27.3     , 3752 , 59
06/10/16 , 27.33 , 27.35 , 27.48 , 27.33 , 27.4     , 1630 , 41
05/10/16 , 27.48 , 27.46 , 27.53 , 27.39 , 27.3     , 2436 , 16
04/10/16 , 27.33 , 27.44 , 27.71 , 27.28 , 27.3     , 12901 , 69
03/10/16 , 27.33 , 27.44 , 27.66 , 27.33 , 27.6     , 2251 , 25
30/09/16 , 27.66 , 27.55 , 27.74 , 27.28 , 27.6     , 285 , 10
29/09/16 , 27.60 , 27.52 , 27.60 , 27.33 , 27.5     , 1260 , 14
28/09/16 , 27.33 , 27.42 , 27.54 , 27.28 , 27.2     , 3309 , 24
27/09/16 , 27.40 , 27.33 , 27.42 , 27.33 , 27.3     , 872 , 3
26/09/16 , 27.25 , 27.42 , 27.48 , 27.23 , 27.4     , 1694 , 21
23/09/16 , 27.33 , 27.40 , 27.48 , 27.12 , 27.2     , 2807 , 21
22/09/16 , 27.16 , 27.24 , 27.55 , 26.86 , 27.1     , 2637 , 13
21/09/16 , 27.14 , 27.27 , 27.59 , 26.78 , 27.3     , 1280 , 22
20/09/16 , 27.23 , 27.21 , 27.33 , 26.80 , 26.8     , 470 , 15
19/09/16 , 27.13 , 27.10 , 27.15 , 27.04 , 27.0     , 2194 , 17
16/09/16 , 26.06 , 26.18 , 26.30 , 26.06 , 26.0     , 1169 , 10
15/09/16 , 26.22 , 26.40 , 27.70 , 26.22 , 27.6     , 1414 , 17
14/09/16 , 27.70 , 26.91 , 27.70 , 26.13 , 26.9     , 2744 , 62
13/09/16 , 27.03 , 26.30 , 27.20 , 25.69 , 25.9     , 551 , 16
12/09/16 , 25.91 , 25.64 , 25.91 , 25.45 , 25.6     , 2143 , 29
09/09/16 , 25.65 , 25.65 , 25.67 , 25.56 , 25.6     , 2744 , 27
08/09/16 , 25.60 , 25.65 , 25.69 , 25.56 , 25.6     , 4803 , 47
06/09/16 , 25.65 , 25.67 , 25.76 , 25.58 , 25.6     , 3051 , 31
05/09/16 , 25.65 , 25.47 , 25.65 , 25.45 , 25.4     , 1255 , 13
02/09/16 , 25.76 , 25.65 , 25.77 , 25.38 , 25.6     , 6783 , 56
01/09/16 , 25.65 , 25.63 , 25.65 , 25.31 , 25.6     , 1305 , 21
31/08/16 , 25.65 , 25.64 , 25.65 , 25.31 , 25.6     , 551 , 17
30/08/16 , 25.65 , 25.65 , 25.65 , 25.31 , 25.6     , 6613 , 39
29/08/16 , 25.60 , 25.58 , 25.65 , 25.51 , 25.6     , 1875 , 27
26/08/16 , 25.65 , 25.57 , 25.65 , 25.42 , 25.6     , 3284 , 46
25/08/16 , 25.65 , 25.42 , 25.65 , 25.14 , 25.6     , 10292 , 82
24/08/16 , 25.18 , 25.33 , 25.65 , 25.18 , 25.6     , 3929 , 26
23/08/16 , 25.65 , 25.58 , 25.65 , 25.17 , 25.5     , 5801 , 50
22/08/16 , 25.60 , 25.33 , 25.65 , 25.12 , 25.1     , 2696 , 34
19/08/16 , 25.12 , 25.24 , 25.65 , 25.12 , 25.1     , 2546 , 98
18/08/16 , 25.65 , 25.25 , 25.65 , 25.12 , 25.3     , 4618 , 105
17/08/16 , 25.65 , 25.48 , 25.65 , 24.89 , 25.5     , 6033 , 107
16/08/16 , 25.51 , 25.45 , 25.65 , 24.65 , 25.1     , 4392 , 128
15/08/16 , 24.57 , 24.76 , 25.07 , 24.27 , 24.9     , 6929 , 123
12/08/16 , 24.97 , 24.91 , 24.97 , 24.78 , 24.9     , 924 , 18
11/08/16 , 24.73 , 24.79 , 24.96 , 24.70 , 24.9     , 79 , 4
10/08/16 , 24.97 , 24.77 , 24.99 , 24.50 , 24.9     , 4560 , 32
09/08/16 , 24.97 , 24.84 , 24.97 , 24.66 , 24.9     , 3392 , 21
08/08/16 , 24.90 , 24.68 , 24.92 , 24.62 , 24.9     , 3663 , 29
05/08/16 , 24.92 , 24.69 , 24.96 , 24.50 , 24.9     , 1777 , 24
04/08/16 , 24.35 , 24.41 , 24.97 , 24.27 , 24.5     , 7283 , 47
03/08/16 , 24.54 , 24.42 , 24.94 , 24.27 , 24.5     , 4708 , 29
02/08/16 , 24.55 , 24.79 , 24.89 , 24.50 , 24.8     , 5572 , 38
01/08/16 , 24.86 , 24.89 , 24.96 , 24.78 , 24.9     , 3435 , 29
29/07/16 , 24.97 , 24.88 , 25.09 , 24.50 , 24.5     , 7082 , 68
28/07/16 , 24.48 , 24.52 , 24.92 , 24.48 , 24.9     , 6701 , 73
27/07/16 , 24.92 , 24.61 , 24.96 , 24.35 , 24.3     , 6086 , 50
26/07/16 , 24.35 , 23.94 , 24.37 , 23.61 , 23.9     , 11863 , 89
25/07/16 , 23.96 , 23.95 , 24.75 , 23.58 , 24.2     , 10738 , 56
22/07/16 , 23.94 , 23.78 , 23.97 , 23.64 , 23.9     , 14246 , 63
21/07/16 , 23.97 , 23.94 , 24.27 , 23.75 , 23.9     , 11609 , 120
20/07/16 , 24.05 , 23.97 , 24.10 , 23.87 , 23.9     , 13612 , 141
19/07/16 , 23.96 , 23.85 , 23.97 , 23.53 , 23.9     , 3276 , 65
18/07/16 , 23.87 , 23.96 , 24.27 , 23.78 , 24.0     , 8334 , 75
15/07/16 , 24.48 , 24.27 , 24.67 , 24.12 , 24.6     , 7919 , 77
14/07/16 , 24.64 , 24.42 , 24.76 , 24.14 , 24.6     , 5911 , 69
13/07/16 , 24.50 , 24.57 , 24.76 , 24.48 , 24.7     , 4405 , 47
12/07/16 , 24.52 , 24.80 , 25.01 , 24.52 , 24.7     , 4721 , 41
11/07/16 , 24.71 , 24.67 , 24.88 , 24.47 , 24.6     , 6672 , 65
08/07/16 , 24.47 , 24.58 , 25.31 , 24.44 , 24.8     , 9439 , 71
07/07/16 , 24.47 , 24.82 , 25.84 , 24.40 , 25.8     , 7086 , 97
06/07/16 , 25.69 , 25.56 , 25.76 , 25.36 , 25.6     , 1936 , 40
05/07/16 , 25.87 , 25.69 , 26.33 , 25.53 , 26.3     , 1370 , 37
04/07/16 , 25.55 , 25.90 , 26.59 , 25.55 , 26.0     , 4173 , 32
01/07/16 , 26.06 , 25.99 , 26.06 , 25.73 , 25.8     , 928 , 25
30/06/16 , 25.37 , 25.64 , 26.07 , 25.29 , 25.8     , 5122 , 40
29/06/16 , 25.87 , 24.82 , 26.96 , 23.84 , 26.9     , 24738 , 219
28/06/16 , 27.46 , 27.49 , 27.69 , 27.32 , 27.3     , 1163 , 22
27/06/16 , 27.52 , 27.55 , 27.76 , 27.52 , 27.5     , 1685 , 21
24/06/16 , 27.39 , 27.39 , 27.51 , 27.32 , 27.3     , 2386 , 26
23/06/16 , 27.33 , 27.41 , 27.52 , 27.32 , 27.5     , 2245 , 31
22/06/16 , 27.76 , 27.34 , 27.79 , 27.31 , 27.5     , 2377 , 22
21/06/16 , 27.58 , 27.48 , 27.76 , 27.32 , 27.7     , 1390 , 21
20/06/16 , 27.58 , 27.64 , 27.85 , 27.32 , 27.8     , 1896 , 27
17/06/16 , 27.12 , 27.12 , 27.57 , 26.82 , 27.5     , 3104 , 36
16/06/16 , 27.58 , 27.67 , 28.03 , 27.32 , 27.8     , 5039 , 60
15/06/16 , 27.34 , 27.34 , 27.65 , 27.20 , 27.2     , 3405 , 60
14/06/16 , 27.20 , 27.32 , 27.65 , 27.15 , 27.2     , 4811 , 40
13/06/16 , 27.13 , 27.40 , 27.78 , 27.13 , 27.2     , 6503 , 42
10/06/16 , 27.28 , 27.22 , 27.56 , 26.98 , 27.5     , 1969 , 25
09/06/16 , 27.28 , 27.27 , 27.59 , 27.10 , 27.3     , 4564 , 36
08/06/16 , 27.32 , 27.34 , 27.42 , 27.28 , 27.3     , 2917 , 35
07/06/16 , 27.33 , 27.32 , 27.60 , 27.27 , 27.2     , 5447 , 50
06/06/16 , 27.27 , 27.27 , 27.34 , 27.27 , 27.3     , 2553 , 38
03/06/16 , 27.24 , 27.39 , 27.58 , 27.23 , 27.3     , 4198 , 41
02/06/16 , 27.60 , 27.64 , 27.78 , 27.34 , 27.7     , 2139 , 37
01/06/16 , 27.60 , 27.66 , 27.78 , 27.60 , 27.7     , 2827 , 27
31/05/16 , 27.23 , 27.27 , 27.59 , 27.23 , 27.5     , 1378 , 30
30/05/16 , 27.59 , 27.32 , 27.60 , 27.27 , 27.2     , 1479 , 24
27/05/16 , 27.23 , 27.40 , 27.77 , 27.20 , 27.7     , 2939 , 27
25/05/16 , 27.77 , 27.42 , 27.78 , 27.14 , 27.7     , 6697 , 36
24/05/16 , 27.78 , 27.72 , 27.78 , 27.24 , 27.7     , 507 , 9
23/05/16 , 27.78 , 27.72 , 27.78 , 27.20 , 27.7     , 2204 , 25
20/05/16 , 27.78 , 27.72 , 27.78 , 26.99 , 27.7     , 1494 , 21
19/05/16 , 27.34 , 27.27 , 27.60 , 26.93 , 27.6     , 1173 , 22
18/05/16 , 27.60 , 27.30 , 27.77 , 26.91 , 27.7     , 4168 , 35
17/05/16 , 27.69 , 27.85 , 28.11 , 27.69 , 27.9     , 3118 , 36
16/05/16 , 27.66 , 27.79 , 28.12 , 27.60 , 27.6     , 5107 , 40
13/05/16 , 28.07 , 27.76 , 28.28 , 27.60 , 27.6     , 7502 , 42
12/05/16 , 27.66 , 27.39 , 27.66 , 27.21 , 27.2     , 2756 , 27
11/05/16 , 27.21 , 26.80 , 27.21 , 26.21 , 26.2     , 5670 , 34
10/05/16 , 26.11 , 26.00 , 26.21 , 25.31 , 25.5     , 4980 , 40
09/05/16 , 25.59 , 25.53 , 25.76 , 25.38 , 25.3     , 5256 , 82
06/05/16 , 25.67 , 25.31 , 25.67 , 25.02 , 25.3     , 6222 , 45
05/05/16 , 24.93 , 25.26 , 25.71 , 24.81 , 25.2     , 7361 , 51
04/05/16 , 24.74 , 24.82 , 25.28 , 24.70 , 24.7     , 5872 , 27
03/05/16 , 24.81 , 24.90 , 25.31 , 24.67 , 25.3     , 8358 , 66
02/05/16 , 25.31 , 25.44 , 25.76 , 25.31 , 25.4     , 3347 , 38
29/04/16 , 25.31 , 25.45 , 25.76 , 25.31 , 25.5     , 5652 , 45
28/04/16 , 25.77 , 25.53 , 26.11 , 25.43 , 26.0     , 4382 , 17
27/04/16 , 25.76 , 26.04 , 26.95 , 25.47 , 25.4     , 4019 , 60
26/04/16 , 25.31 , 25.36 , 25.75 , 25.31 , 25.5     , 4585 , 54
25/04/16 , 25.31 , 25.58 , 25.77 , 25.31 , 25.7     , 2783 , 42
22/04/16 , 25.31 , 26.02 , 26.45 , 25.31 , 25.5     , 2463 , 23
20/04/16 , 25.07 , 25.20 , 25.76 , 24.98 , 25.7     , 10067 , 77
19/04/16 , 25.87 , 25.58 , 26.01 , 24.87 , 25.7     , 1913 , 45
18/04/16 , 25.76 , 26.18 , 26.69 , 25.76 , 26.0     , 2957 , 46
15/04/16 , 25.81 , 25.77 , 27.34 , 25.53 , 26.2     , 12454 , 124
14/04/16 , 26.01 , 26.09 , 26.62 , 26.01 , 26.3     , 3800 , 56
13/04/16 , 26.06 , 26.18 , 27.34 , 26.06 , 26.0     , 4189 , 35
12/04/16 , 26.06 , 26.23 , 26.46 , 26.06 , 26.2     , 6129 , 66
11/04/16 , 26.09 , 26.19 , 26.46 , 26.03 , 26.0     , 10087 , 85
08/04/16 , 26.06 , 26.26 , 26.68 , 26.06 , 26.4     , 9592 , 83
07/04/16 , 26.46 , 26.65 , 27.19 , 26.00 , 27.1     , 12226 , 57
06/04/16 , 27.18 , 27.34 , 27.85 , 27.18 , 27.8     , 1797 , 22
05/04/16 , 27.62 , 27.54 , 27.62 , 27.27 , 27.6     , 1451 , 20
04/04/16 , 27.34 , 27.60 , 27.85 , 27.27 , 27.8     , 1768 , 29
01/04/16 , 27.85 , 27.83 , 27.85 , 27.73 , 27.7     , 262 , 7
31/03/16 , 27.85 , 27.85 , 27.85 , 27.83 , 27.8     , 1061 , 12
30/03/16 , 27.85 , 27.83 , 28.35 , 27.77 , 28.3     , 696 , 14
29/03/16 , 27.99 , 28.08 , 28.35 , 27.99 , 28.3     , 293 , 4
28/03/16 , 27.85 , 27.98 , 28.35 , 27.73 , 28.3     , 767 , 20
24/03/16 , 27.73 , 28.13 , 28.34 , 27.73 , 27.8     , 3551 , 34
23/03/16 , 27.49 , 27.82 , 28.02 , 27.48 , 27.9     , 2840 , 33
22/03/16 , 27.99 , 27.70 , 28.35 , 26.65 , 28.1     , 5649 , 24
21/03/16 , 28.13 , 28.24 , 28.78 , 27.73 , 28.7     , 1624 , 11
18/03/16 , 28.35 , 28.57 , 29.38 , 28.16 , 29.3     , 1861 , 13
17/03/16 , 28.13 , 28.35 , 28.35 , 28.13 , 28.2     , 6578 , 321
16/03/16 , 27.77 , 27.81 , 28.35 , 27.66 , 27.6     , 1502 , 25
15/03/16 , 30.06 , 28.29 , 30.06 , 28.19 , 28.8     , 8696 , 1921
14/03/16 , 29.10 , 28.29 , 29.10 , 28.07 , 28.6     , 6050 , 1172
11/03/16 , 28.03 , 28.16 , 28.63 , 27.94 , 28.4     , 2874 , 43
10/03/16 , 28.13 , 28.03 , 28.13 , 27.70 , 27.7     , 450 , 14
09/03/16 , 27.70 , 27.72 , 27.93 , 26.80 , 27.9     , 1988 , 60
08/03/16 , 27.94 , 27.81 , 27.94 , 27.42 , 27.9     , 642 , 9
07/03/16 , 27.94 , 28.11 , 28.52 , 27.45 , 28.5     , 1202 , 18
04/03/16 , 28.54 , 28.06 , 29.10 , 27.42 , 28.1     , 7514 , 65
03/03/16 , 27.42 , 27.72 , 28.18 , 27.42 , 27.9     , 1064 , 27
02/03/16 , 28.14 , 27.85 , 28.14 , 27.27 , 27.7     , 3112 , 42
01/03/16 , 27.27 , 27.33 , 27.77 , 27.04 , 27.7     , 675 , 9
29/02/16 , 27.66 , 27.47 , 27.66 , 26.55 , 26.5     , 857 , 12
26/02/16 , 27.66 , 27.62 , 27.66 , 26.29 , 27.6     , 656 , 14
25/02/16 , 26.55 , 26.15 , 26.55 , 25.83 , 26.0     , 613 , 15
24/02/16 , 25.41 , 25.65 , 26.19 , 25.41 , 26.0     , 632 , 16
23/02/16 , 25.35 , 25.46 , 26.06 , 25.34 , 25.6     , 5823 , 445
22/02/16 , 25.65 , 26.13 , 27.24 , 25.65 , 26.7     , 7807 , 170
19/02/16 , 26.77 , 26.69 , 26.77 , 26.28 , 26.2     , 694 , 11
18/02/16 , 26.76 , 26.83 , 26.91 , 26.76 , 26.7     , 76 , 3
17/02/16 , 27.11 , 25.94 , 27.11 , 25.83 , 26.0     , 1470 , 12
16/02/16 , 26.06 , 26.54 , 27.24 , 25.37 , 25.3     , 995 , 27
15/02/16 , 26.03 , 25.95 , 26.32 , 25.45 , 26.3     , 1565 , 24
12/02/16 , 26.33 , 26.33 , 26.33 , 26.33 , 26.3     , 194 , 4
11/02/16 , 26.33 , 26.32 , 26.33 , 26.07 , 26.3     , 1327 , 13
10/02/16 , 26.33 , 26.13 , 26.33 , 25.77 , 26.0     , 1363 , 22
05/02/16 , 26.25 , 26.46 , 27.24 , 26.25 , 27.2     , 1645 , 13
04/02/16 , 27.55 , 26.76 , 27.56 , 26.26 , 26.3     , 2135 , 14
03/02/16 , 26.06 , 26.23 , 26.83 , 26.06 , 26.5     , 1947 , 25
02/02/16 , 26.29 , 26.42 , 27.59 , 26.20 , 27.5     , 851 , 9
01/02/16 , 27.60 , 26.91 , 27.60 , 26.10 , 26.8     , 3517 , 42
29/01/16 , 26.06 , 26.28 , 26.84 , 26.06 , 26.2     , 1935 , 20
28/01/16 , 26.20 , 26.28 , 27.06 , 26.11 , 27.0     , 1503 , 11
27/01/16 , 27.54 , 27.49 , 27.59 , 27.06 , 27.5     , 385 , 7
26/01/16 , 26.84 , 26.82 , 27.27 , 25.53 , 27.2     , 1223 , 16
22/01/16 , 27.60 , 27.24 , 27.60 , 27.07 , 27.1     , 136 , 5
21/01/16 , 26.84 , 25.69 , 26.84 , 25.67 , 26.8     , 4341 , 31
20/01/16 , 26.84 , 27.34 , 27.66 , 26.84 , 27.6     , 2001 , 18
19/01/16 , 27.62 , 27.67 , 27.76 , 27.62 , 27.6     , 1198 , 15
18/01/16 , 27.70 , 27.81 , 28.22 , 27.70 , 28.2     , 1699 , 19
15/01/16 , 27.96 , 27.96 , 28.96 , 27.73 , 28.1     , 10755 , 10
14/01/16 , 28.19 , 28.59 , 28.68 , 28.19 , 28.6     , 2326 , 16
13/01/16 , 28.64 , 28.70 , 29.00 , 28.64 , 29.0     , 607 , 8
12/01/16 , 29.00 , 29.00 , 29.00 , 28.92 , 29.0     , 477 , 3
11/01/16 , 28.64 , 28.66 , 28.84 , 28.63 , 28.6     , 2827 , 25
08/01/16 , 29.00 , 28.65 , 29.00 , 28.63 , 28.6     , 7684 , 11
07/01/16 , 28.64 , 28.77 , 28.88 , 28.64 , 28.8     , 1125 , 14
06/01/16 , 29.36 , 28.86 , 29.36 , 28.84 , 28.8     , 3114 , 20
05/01/16 , 29.09 , 29.77 , 30.47 , 29.09 , 30.4     , 226 , 10
04/01/16 , 30.47 , 30.40 , 30.47 , 29.48 , 29.4     , 232 , 9
30/12/15 , 28.64 , 28.78 , 30.88 , 28.63 , 28.8     , 2677 , 18
29/12/15 , 29.09 , 29.38 , 30.47 , 28.93 , 30.4     , 1155 , 31
28/12/15 , 30.47 , 30.97 , 31.35 , 30.47 , 31.2     , 2305 , 17
23/12/15 , 30.88 , 30.69 , 31.13 , 30.19 , 30.8     , 6928 , 25
22/12/15 , 30.66 , 29.98 , 30.67 , 29.09 , 30.6     , 1436 , 22
21/12/15 , 31.36 , 31.36 , 31.36 , 30.51 , 31.3     , 195 , 6
18/12/15 , 31.36 , 30.58 , 31.84 , 28.41 , 29.5     , 1302 , 25
17/12/15 , 29.54 , 29.55 , 30.88 , 29.05 , 29.1     , 1008 , 17
16/12/15 , 29.36 , 29.98 , 31.58 , 29.36 , 31.5     , 11949 , 33
15/12/15 , 30.66 , 30.48 , 31.53 , 30.44 , 30.6     , 10039 , 20
14/12/15 , 30.20 , 30.88 , 31.53 , 30.20 , 30.6     , 3876 , 26
11/12/15 , 30.82 , 31.53 , 31.69 , 30.82 , 31.6     , 7834 , 51
10/12/15 , 31.68 , 31.64 , 32.03 , 31.43 , 31.5     , 1169 , 14
09/12/15 , 31.68 , 31.82 , 32.17 , 31.57 , 31.6     , 1053 , 18
08/12/15 , 31.59 , 31.83 , 32.17 , 31.55 , 31.5     , 2111 , 28
07/12/15 , 31.58 , 31.59 , 32.42 , 31.58 , 32.1     , 4956 , 23
04/12/15 , 31.64 , 31.90 , 32.43 , 31.64 , 32.4     , 2093 , 22
03/12/15 , 32.10 , 32.20 , 32.88 , 32.10 , 32.8     , 6139 , 27
02/12/15 , 32.33 , 32.30 , 32.88 , 32.20 , 32.4     , 6619 , 29
01/12/15 , 32.70 , 32.74 , 33.74 , 32.70 , 33.7     , 3426 , 23
30/11/15 , 33.75 , 33.30 , 33.75 , 32.00 , 33.7     , 1630 , 20
27/11/15 , 33.76 , 32.75 , 33.76 , 32.18 , 32.8     , 1329 , 42
26/11/15 , 32.21 , 32.63 , 32.87 , 32.21 , 32.8     , 199 , 62
25/11/15 , 32.33 , 32.41 , 32.43 , 32.33 , 32.4     , 888 , 12
24/11/15 , 32.88 , 32.33 , 32.88 , 32.18 , 32.4     , 952 , 12
23/11/15 , 32.43 , 32.33 , 32.66 , 32.10 , 32.2     , 2671 , 25
19/11/15 , 32.66 , 32.16 , 32.88 , 31.85 , 32.6     , 6769 , 60
18/11/15 , 32.88 , 32.70 , 32.88 , 31.77 , 32.8     , 1233 , 13
17/11/15 , 32.82 , 32.74 , 32.83 , 32.66 , 32.6     , 922 , 14
16/11/15 , 32.28 , 32.20 , 32.29 , 32.06 , 32.2     , 884 , 18
13/11/15 , 32.01 , 32.02 , 32.12 , 31.97 , 32.0     , 1309 , 18
12/11/15 , 31.97 , 32.02 , 32.49 , 31.79 , 32.4     , 1294 , 21
11/11/15 , 31.67 , 31.66 , 32.50 , 31.63 , 31.7     , 2104 , 16
10/11/15 , 31.70 , 31.97 , 32.06 , 31.70 , 32.0     , 271 , 9
09/11/15 , 32.55 , 31.90 , 32.55 , 31.63 , 31.6     , 1342 , 23
06/11/15 , 31.73 , 31.73 , 32.05 , 31.64 , 31.6     , 1166 , 14
05/11/15 , 31.63 , 31.59 , 32.05 , 31.41 , 32.0     , 5710 , 26
04/11/15 , 32.06 , 31.66 , 32.06 , 31.43 , 31.4     , 405 , 11
03/11/15 , 31.42 , 31.49 , 32.29 , 31.37 , 32.0     , 628 , 14
30/10/15 , 32.06 , 31.47 , 32.06 , 31.22 , 32.0     , 646 , 17
29/10/15 , 32.06 , 31.72 , 32.06 , 31.22 , 31.8     , 3842 , 19
28/10/15 , 31.88 , 32.03 , 32.56 , 31.84 , 32.1     , 2695 , 32
27/10/15 , 32.12 , 32.17 , 32.66 , 32.12 , 32.5     , 1776 , 20
26/10/15 , 32.66 , 32.58 , 32.66 , 32.06 , 32.6     , 1367 , 14
23/10/15 , 32.06 , 32.20 , 32.66 , 31.90 , 32.2     , 1824 , 21
22/10/15 , 32.64 , 32.51 , 32.70 , 32.28 , 32.2     , 1215 , 17
21/10/15 , 32.58 , 32.66 , 33.15 , 32.28 , 33.1     , 1374 , 12
20/10/15 , 32.94 , 32.74 , 33.13 , 32.30 , 32.6     , 2529 , 22
19/10/15 , 32.16 , 32.14 , 32.84 , 32.06 , 32.8     , 1422 , 13
16/10/15 , 31.89 , 32.44 , 33.18 , 31.89 , 32.5     , 5981 , 23
15/10/15 , 32.20 , 32.23 , 32.83 , 32.20 , 32.4     , 481 , 10
14/10/15 , 32.36 , 31.92 , 32.64 , 31.88 , 31.8     , 1425 , 12
09/10/15 , 31.88 , 31.88 , 33.07 , 31.75 , 33.0     , 296 , 10
08/10/15 , 32.16 , 32.02 , 32.16 , 31.73 , 32.1     , 79 , 3
07/10/15 , 32.16 , 31.83 , 32.16 , 31.70 , 31.7     , 940 , 12
06/10/15 , 31.66 , 31.65 , 31.77 , 30.97 , 31.7     , 4622 , 27
05/10/15 , 31.73 , 31.90 , 32.39 , 31.73 , 31.9     , 8596 , 27
02/10/15 , 32.64 , 31.97 , 32.83 , 31.73 , 31.9     , 5375 , 29
01/10/15 , 33.04 , 33.04 , 33.07 , 33.04 , 33.0     , 371 , 3
30/09/15 , 33.07 , 32.95 , 33.07 , 32.75 , 32.8     , 1539 , 12
29/09/15 , 32.81 , 32.72 , 32.81 , 32.67 , 32.6     , 689 , 14
28/09/15 , 32.67 , 32.67 , 32.81 , 32.16 , 32.1     , 2190 , 17
25/09/15 , 31.93 , 31.97 , 32.81 , 31.82 , 31.8     , 2272 , 24
24/09/15 , 31.83 , 32.58 , 32.64 , 31.75 , 32.6     , 2350 , 23
23/09/15 , 32.83 , 32.64 , 32.83 , 32.16 , 32.8     , 1772 , 20
22/09/15 , 32.83 , 32.82 , 33.07 , 32.57 , 33.0     , 566 , 6
21/09/15 , 33.07 , 33.04 , 33.07 , 32.96 , 32.9     , 2278 , 19
18/09/15 , 32.96 , 33.06 , 33.17 , 32.96 , 33.0     , 498 , 11
17/09/15 , 33.07 , 33.07 , 33.27 , 32.64 , 33.0     , 2009 , 28
16/09/15 , 33.07 , 33.07 , 33.21 , 33.07 , 33.2     , 1535 , 19
15/09/15 , 32.95 , 32.74 , 33.66 , 32.53 , 32.5     , 1521 , 21
14/09/15 , 32.53 , 32.77 , 33.15 , 32.53 , 32.9     , 4097 , 36
11/09/15 , 32.95 , 33.28 , 34.04 , 32.95 , 32.9     , 272 , 8
10/09/15 , 32.95 , 32.94 , 33.27 , 32.74 , 33.2     , 8623 , 452
09/09/15 , 33.28 , 33.44 , 34.06 , 33.26 , 33.4     , 1150 , 19
08/09/15 , 33.35 , 33.28 , 33.46 , 33.15 , 33.4     , 1653 , 18
04/09/15 , 33.32 , 33.29 , 33.47 , 33.28 , 33.3     , 1722 , 13
03/09/15 , 33.54 , 33.77 , 34.06 , 33.28 , 33.6     , 5501 , 34
02/09/15 , 34.19 , 34.15 , 34.40 , 33.57 , 34.2     , 1628 , 19
01/09/15 , 34.40 , 34.40 , 34.40 , 34.02 , 34.4     , 497 , 15
31/08/15 , 33.84 , 33.86 , 34.89 , 33.84 , 34.2     , 16778 , 33
28/08/15 , 34.22 , 34.06 , 34.22 , 33.86 , 34.0     , 9960 , 54
27/08/15 , 33.86 , 33.89 , 34.17 , 33.84 , 33.9     , 10736 , 32
26/08/15 , 33.84 , 33.93 , 34.22 , 33.57 , 33.5     , 2588 , 35
25/08/15 , 33.57 , 33.59 , 34.22 , 33.38 , 33.5     , 3758 , 49
24/08/15 , 33.35 , 33.32 , 33.84 , 33.17 , 33.1     , 5353 , 36
21/08/15 , 33.35 , 33.51 , 34.22 , 33.22 , 33.4     , 8177 , 35
20/08/15 , 34.17 , 34.77 , 35.26 , 33.40 , 34.2     , 4282 , 74
19/08/15 , 33.15 , 33.23 , 34.43 , 33.15 , 33.4     , 1956 , 27
18/08/15 , 33.55 , 33.13 , 33.55 , 32.74 , 33.5     , 5645 , 37
17/08/15 , 33.82 , 33.79 , 33.82 , 32.56 , 33.7     , 4535 , 34
14/08/15 , 33.81 , 33.52 , 33.81 , 33.30 , 33.4     , 9111 , 831
13/08/15 , 33.07 , 33.20 , 33.44 , 32.55 , 32.8     , 7547 , 25
12/08/15 , 33.58 , 33.43 , 33.58 , 32.91 , 33.0     , 3001 , 38
11/08/15 , 33.07 , 33.01 , 33.07 , 32.87 , 32.8     , 481 , 8
10/08/15 , 32.88 , 32.86 , 32.88 , 32.74 , 32.7     , 455 , 9
07/08/15 , 32.71 , 32.58 , 32.88 , 32.55 , 32.5     , 2775 , 28
06/08/15 , 32.88 , 32.83 , 32.88 , 32.54 , 32.8     , 13074 , 93
05/08/15 , 32.88 , 32.97 , 33.44 , 32.71 , 33.0     , 13154 , 40
04/08/15 , 33.07 , 33.24 , 33.57 , 33.07 , 33.5     , 1682 , 11
03/08/15 , 32.88 , 33.11 , 33.62 , 32.88 , 33.1     , 2210 , 27
31/07/15 , 33.18 , 33.11 , 33.24 , 33.07 , 33.0     , 3480 , 19
30/07/15 , 33.24 , 33.31 , 33.44 , 33.24 , 33.2     , 819 , 9
29/07/15 , 33.24 , 33.12 , 33.81 , 33.07 , 33.8     , 3324 , 20
28/07/15 , 33.07 , 33.14 , 33.20 , 33.07 , 33.1     , 2364 , 17
27/07/15 , 33.48 , 33.12 , 33.85 , 33.07 , 33.0     , 2925 , 21
24/07/15 , 33.07 , 33.14 , 33.61 , 33.07 , 33.6     , 5070 , 29
23/07/15 , 33.25 , 33.37 , 33.84 , 33.25 , 33.8     , 1503 , 26
22/07/15 , 33.24 , 32.68 , 33.24 , 32.30 , 32.6     , 2021 , 16
21/07/15 , 32.03 , 32.09 , 32.58 , 31.96 , 32.0     , 4189 , 23
20/07/15 , 32.00 , 31.86 , 32.58 , 31.58 , 32.0     , 3030 , 15
17/07/15 , 32.03 , 32.03 , 32.64 , 32.00 , 32.0     , 3366 , 31
16/07/15 , 32.03 , 31.93 , 32.07 , 31.88 , 31.9     , 3664 , 29
15/07/15 , 31.77 , 31.72 , 31.77 , 31.62 , 31.6     , 2335 , 28
14/07/15 , 31.61 , 31.56 , 31.75 , 31.42 , 31.4     , 13700 , 35
13/07/15 , 31.71 , 31.63 , 31.73 , 31.54 , 31.7     , 3666 , 24
10/07/15 , 31.73 , 31.88 , 32.15 , 31.73 , 32.0     , 2883 , 29
08/07/15 , 32.06 , 31.77 , 32.06 , 31.28 , 31.3     , 4759 , 28
07/07/15 , 31.61 , 31.58 , 31.64 , 31.31 , 31.6     , 14130 , 51
06/07/15 , 31.63 , 31.86 , 32.08 , 31.63 , 32.0     , 15880 , 91
03/07/15 , 32.03 , 32.06 , 32.34 , 31.98 , 32.3     , 2722 , 25
02/07/15 , 32.39 , 32.40 , 32.93 , 32.16 , 32.7     , 7038 , 50
01/07/15 , 32.33 , 32.42 , 32.83 , 32.33 , 32.3     , 16640 , 72
30/06/15 , 32.58 , 32.57 , 33.63 , 31.97 , 32.7     , 5487 , 48
29/06/15 , 31.97 , 32.55 , 34.06 , 31.97 , 34.0     , 19323 , 86
26/06/15 , 34.21 , 34.09 , 34.40 , 32.75 , 34.2     , 21124 , 139
25/06/15 , 36.09 , 36.16 , 36.28 , 36.00 , 36.0     , 3211 , 22
24/06/15 , 35.93 , 35.99 , 36.28 , 35.90 , 36.2     , 8941 , 30
23/06/15 , 36.14 , 36.22 , 36.39 , 36.08 , 36.3     , 2603 , 23
22/06/15 , 36.45 , 36.26 , 36.45 , 35.67 , 35.6     , 534 , 12
19/06/15 , 36.21 , 36.02 , 36.21 , 35.67 , 36.0     , 10316 , 65
18/06/15 , 35.68 , 35.84 , 36.16 , 35.68 , 36.0     , 7224 , 291
17/06/15 , 35.92 , 35.97 , 36.16 , 35.68 , 35.6     , 2089 , 21
16/06/15 , 35.85 , 35.60 , 36.08 , 35.50 , 36.0     , 2899 , 22
15/06/15 , 35.73 , 35.47 , 35.73 , 35.29 , 35.2     , 16334 , 69
12/06/15 , 35.29 , 35.41 , 35.64 , 35.29 , 35.6     , 10875 , 56
11/06/15 , 35.42 , 35.63 , 35.73 , 35.41 , 35.7     , 9269 , 58
10/06/15 , 35.73 , 35.66 , 35.73 , 35.60 , 35.7     , 11989 , 41
09/06/15 , 35.73 , 35.72 , 35.73 , 35.62 , 35.7     , 2437 , 24
08/06/15 , 35.68 , 35.64 , 35.72 , 35.40 , 35.7     , 3793 , 43
05/06/15 , 35.60 , 35.60 , 35.73 , 35.50 , 35.7     , 1926 , 28
03/06/15 , 35.62 , 35.64 , 35.73 , 35.46 , 35.7     , 2463 , 27
02/06/15 , 35.73 , 35.57 , 36.45 , 35.36 , 35.3     , 7271 , 56
01/06/15 , 35.41 , 35.41 , 35.50 , 35.29 , 35.4     , 3860 , 41
29/05/15 , 35.35 , 35.40 , 35.50 , 35.33 , 35.3     , 2996 , 25
28/05/15 , 35.33 , 35.36 , 35.39 , 35.29 , 35.3     , 3530 , 26
27/05/15 , 35.39 , 35.38 , 35.39 , 35.24 , 35.3     , 2113 , 18
26/05/15 , 35.13 , 35.29 , 35.38 , 35.13 , 35.3     , 1768 , 27
25/05/15 , 35.39 , 35.35 , 35.39 , 35.33 , 35.3     , 968 , 14
22/05/15 , 35.22 , 35.24 , 35.39 , 35.13 , 35.3     , 3962 , 35
21/05/15 , 35.39 , 35.35 , 35.44 , 35.25 , 35.4     , 2969 , 25
20/05/15 , 35.44 , 35.42 , 35.52 , 35.38 , 35.5     , 1069 , 18
19/05/15 , 35.40 , 35.49 , 36.58 , 35.40 , 36.5     , 2020 , 23
18/05/15 , 35.57 , 35.43 , 35.68 , 35.04 , 35.5     , 2977 , 27
15/05/15 , 35.31 , 35.29 , 35.31 , 35.20 , 35.3     , 7484 , 69
14/05/15 , 35.31 , 35.24 , 35.41 , 35.19 , 35.4     , 11292 , 99
13/05/15 , 35.41 , 35.29 , 35.41 , 35.19 , 35.4     , 5368 , 32
12/05/15 , 35.16 , 35.21 , 35.41 , 34.87 , 35.3     , 16901 , 68
11/05/15 , 35.35 , 35.29 , 35.36 , 35.22 , 35.2     , 3825 , 33
08/05/15 , 35.20 , 35.24 , 35.42 , 35.20 , 35.4     , 1380 , 16
07/05/15 , 35.18 , 35.23 , 35.42 , 35.16 , 35.4     , 4911 , 25
06/05/15 , 35.31 , 35.24 , 35.42 , 35.11 , 35.3     , 9596 , 36
05/05/15 , 35.29 , 35.29 , 35.42 , 35.12 , 35.1     , 930 , 14
04/05/15 , 35.42 , 34.89 , 35.42 , 34.85 , 34.8     , 7864 , 81
30/04/15 , 34.87 , 34.81 , 34.87 , 34.70 , 34.8     , 12345 , 59
29/04/15 , 35.02 , 34.80 , 35.02 , 34.69 , 34.8     , 3682 , 24
28/04/15 , 34.78 , 34.81 , 34.90 , 34.69 , 34.9     , 1481 , 20
27/04/15 , 35.01 , 34.88 , 35.01 , 34.69 , 34.6     , 1803 , 19
24/04/15 , 34.87 , 34.86 , 35.11 , 34.44 , 35.1     , 2199 , 24
23/04/15 , 35.11 , 34.91 , 35.18 , 34.69 , 34.6     , 1666 , 15
22/04/15 , 34.69 , 34.58 , 34.69 , 34.36 , 34.3     , 4606 , 39
20/04/15 , 34.53 , 34.44 , 34.53 , 34.23 , 34.2     , 3491 , 26
17/04/15 , 34.36 , 34.36 , 34.40 , 34.35 , 34.3     , 1471 , 14
16/04/15 , 34.20 , 34.40 , 34.48 , 34.17 , 34.4     , 3788 , 40
15/04/15 , 34.16 , 34.08 , 34.29 , 33.82 , 33.9     , 11056 , 38
14/04/15 , 33.66 , 33.86 , 34.06 , 33.66 , 34.0     , 4493 , 43
13/04/15 , 33.98 , 33.93 , 34.06 , 33.54 , 34.0     , 2478 , 22
10/04/15 , 34.06 , 33.63 , 34.06 , 33.34 , 33.6     , 7908 , 436
09/04/15 , 33.64 , 33.64 , 33.93 , 33.56 , 33.8     , 4782 , 328
08/04/15 , 33.55 , 33.78 , 34.02 , 33.55 , 33.8     , 5715 , 346
07/04/15 , 33.81 , 33.67 , 33.81 , 33.57 , 33.7     , 2823 , 23
06/04/15 , 33.81 , 33.62 , 33.86 , 33.50 , 33.8     , 1704 , 24
02/04/15 , 33.86 , 33.85 , 33.98 , 33.48 , 33.9     , 270 , 6
01/04/15 , 33.46 , 33.73 , 34.02 , 33.44 , 34.0     , 938 , 22
31/03/15 , 33.89 , 33.93 , 33.95 , 33.86 , 33.8     , 427 , 6
30/03/15 , 34.02 , 33.60 , 34.02 , 33.32 , 33.6     , 2240 , 20
27/03/15 , 33.64 , 33.55 , 33.77 , 33.29 , 33.7     , 2696 , 22
26/03/15 , 33.48 , 33.51 , 33.86 , 33.41 , 33.6     , 2934 , 17
25/03/15 , 33.86 , 33.47 , 34.06 , 33.29 , 33.2     , 7258 , 24
24/03/15 , 32.97 , 33.41 , 33.60 , 32.97 , 33.6     , 6451 , 46
23/03/15 , 33.57 , 33.85 , 33.90 , 33.57 , 33.9     , 5830 , 20
20/03/15 , 34.06 , 34.06 , 34.20 , 33.90 , 34.2     , 742 , 11
19/03/15 , 34.06 , 34.06 , 34.20 , 34.05 , 34.0     , 8665 , 14
18/03/15 , 34.05 , 33.97 , 34.06 , 33.86 , 34.0     , 1818 , 16
17/03/15 , 34.06 , 33.98 , 34.06 , 33.62 , 33.9     , 2307 , 25
16/03/15 , 33.55 , 33.56 , 33.70 , 33.55 , 33.5     , 1118 , 9
13/03/15 , 33.55 , 33.55 , 33.70 , 33.55 , 33.5     , 5769 , 13
12/03/15 , 33.55 , 33.55 , 33.71 , 33.35 , 33.3     , 2209 , 8
11/03/15 , 33.71 , 33.65 , 33.71 , 33.32 , 33.5     , 711 , 10
10/03/15 , 33.33 , 33.44 , 33.62 , 33.33 , 33.5     , 1566 , 13
09/03/15 , 33.32 , 33.38 , 33.62 , 33.32 , 33.3     , 2264 , 23
06/03/15 , 33.32 , 33.37 , 33.62 , 33.32 , 33.6     , 2019 , 14
05/03/15 , 33.35 , 33.35 , 33.62 , 33.35 , 33.3     , 948 , 7
04/03/15 , 33.35 , 33.48 , 33.72 , 33.35 , 33.5     , 6355 , 21
03/03/15 , 33.52 , 33.38 , 33.71 , 33.27 , 33.7     , 2010 , 20
02/03/15 , 33.26 , 33.32 , 33.51 , 33.18 , 33.1     , 2624 , 12
27/02/15 , 33.52 , 33.46 , 33.63 , 33.18 , 33.3     , 1494 , 15
26/02/15 , 33.35 , 33.34 , 33.63 , 33.17 , 33.1     , 3087 , 18
25/02/15 , 33.17 , 33.55 , 33.73 , 33.03 , 33.7     , 2739 , 27
24/02/15 , 33.18 , 33.35 , 33.72 , 33.18 , 33.7     , 1090 , 23
23/02/15 , 33.72 , 33.72 , 33.72 , 33.53 , 33.7     , 2305 , 26
20/02/15 , 33.72 , 33.60 , 33.72 , 33.52 , 33.5     , 1366 , 18
19/02/15 , 33.71 , 33.71 , 33.72 , 33.71 , 33.7     , 593 , 16
18/02/15 , 33.40 , 33.41 , 33.44 , 33.11 , 33.4     , 3826 , 27
13/02/15 , 33.40 , 33.37 , 33.40 , 33.27 , 33.3     , 2575 , 32
12/02/15 , 33.40 , 33.40 , 33.40 , 33.30 , 33.4     , 1657 , 10
11/02/15 , 33.40 , 33.32 , 33.44 , 33.07 , 33.4     , 3575 , 42
10/02/15 , 33.40 , 33.41 , 33.56 , 33.21 , 33.5     , 1975 , 16
09/02/15 , 33.56 , 33.35 , 33.56 , 33.11 , 33.2     , 633 , 8
06/02/15 , 33.07 , 33.15 , 33.40 , 33.07 , 33.4     , 3783 , 24
05/02/15 , 33.40 , 33.37 , 33.54 , 33.21 , 33.5     , 5745 , 39
04/02/15 , 33.54 , 33.37 , 33.73 , 33.21 , 33.7     , 6832 , 65
03/02/15 , 33.40 , 33.62 , 34.77 , 33.40 , 34.7     , 5112 , 36
02/02/15 , 34.77 , 34.33 , 34.81 , 33.40 , 33.4     , 2726 , 24
30/01/15 , 33.40 , 33.39 , 33.40 , 33.35 , 33.3     , 759 , 9
29/01/15 , 33.21 , 33.24 , 33.40 , 33.21 , 33.2     , 1463 , 12
28/01/15 , 33.40 , 33.33 , 33.40 , 33.21 , 33.2     , 2730 , 9
27/01/15 , 33.40 , 33.40 , 33.40 , 33.40 , 33.4     , 28 , 1
26/01/15 , 33.07 , 33.43 , 33.86 , 33.07 , 33.6     , 6631 , 57
23/01/15 , 33.68 , 33.49 , 33.68 , 32.96 , 33.4     , 3226 , 23
22/01/15 , 33.39 , 33.39 , 33.40 , 33.39 , 33.3     , 1446 , 11
21/01/15 , 33.40 , 33.48 , 33.63 , 33.21 , 33.6     , 990 , 20
20/01/15 , 33.40 , 33.48 , 33.68 , 33.27 , 33.6     , 1853 , 15
19/01/15 , 33.56 , 33.60 , 34.13 , 33.24 , 33.2     , 692 , 13
16/01/15 , 33.24 , 33.61 , 33.97 , 33.24 , 33.2     , 596 , 7
15/01/15 , 33.24 , 32.97 , 33.24 , 32.55 , 32.8     , 2740 , 24
14/01/15 , 32.75 , 32.76 , 32.92 , 32.58 , 32.5     , 713 , 16
13/01/15 , 32.58 , 32.60 , 32.92 , 32.55 , 32.5     , 2362 , 18
12/01/15 , 32.55 , 32.55 , 32.56 , 32.40 , 32.5     , 2889 , 22
09/01/15 , 32.55 , 32.58 , 32.71 , 32.55 , 32.5     , 1025 , 14
08/01/15 , 32.71 , 32.65 , 32.71 , 32.56 , 32.5     , 550 , 9
07/01/15 , 32.56 , 32.53 , 32.70 , 32.40 , 32.5     , 2992 , 18
06/01/15 , 32.52 , 32.65 , 32.75 , 32.51 , 32.7     , 349 , 9
05/01/15 , 32.43 , 32.51 , 32.75 , 32.40 , 32.4     , 445 , 10
02/01/15 , 32.40 , 32.39 , 32.92 , 32.36 , 32.9     , 505 , 4
30/12/14 , 32.36 , 32.33 , 32.36 , 32.33 , 32.3     , 1398 , 13
29/12/14 , 32.33 , 32.11 , 32.33 , 31.88 , 31.9     , 1770 , 20
26/12/14 , 32.36 , 32.30 , 32.55 , 32.28 , 32.5     , 2112 , 21
23/12/14 , 32.54 , 32.43 , 32.54 , 31.88 , 32.1     , 1449 , 16
22/12/14 , 31.97 , 31.88 , 31.97 , 31.71 , 31.8     , 2550 , 38
19/12/14 , 31.90 , 31.96 , 32.01 , 31.84 , 32.0     , 1887 , 33
18/12/14 , 32.01 , 32.18 , 32.36 , 32.01 , 32.3     , 281 , 15
17/12/14 , 32.58 , 32.60 , 32.92 , 32.17 , 32.9     , 485 , 9
16/12/14 , 32.92 , 32.94 , 33.24 , 32.67 , 33.2     , 141 , 7
15/12/14 , 32.60 , 32.28 , 32.73 , 32.00 , 32.7     , 1130 , 14
12/12/14 , 32.74 , 32.19 , 32.74 , 32.06 , 32.0     , 226 , 51
11/12/14 , 32.74 , 32.04 , 32.75 , 31.99 , 32.0     , 1463 , 14
10/12/14 , 32.58 , 32.56 , 32.58 , 32.18 , 32.4     , 1976 , 13
09/12/14 , 32.18 , 32.43 , 32.83 , 32.06 , 32.8     , 2045 , 18
08/12/14 , 32.43 , 32.94 , 32.98 , 32.43 , 32.9     , 1040 , 9
05/12/14 , 32.83 , 32.80 , 32.83 , 32.79 , 32.7     , 1811 , 8
04/12/14 , 32.79 , 32.75 , 32.93 , 32.43 , 32.7     , 2676 , 10
03/12/14 , 32.43 , 32.51 , 32.80 , 32.06 , 32.8     , 13558 , 32
02/12/14 , 32.97 , 32.84 , 32.97 , 32.79 , 32.7     , 1646 , 14
01/12/14 , 32.79 , 32.77 , 33.15 , 32.43 , 32.4     , 1401 , 12
28/11/14 , 32.43 , 32.50 , 32.78 , 32.43 , 32.7     , 1363 , 16
27/11/14 , 32.47 , 32.52 , 32.78 , 32.43 , 32.6     , 2232 , 20
26/11/14 , 32.71 , 32.58 , 32.79 , 32.43 , 32.5     , 2404 , 22
25/11/14 , 32.43 , 32.56 , 32.79 , 32.43 , 32.7     , 1506 , 17
24/11/14 , 32.43 , 32.50 , 32.79 , 32.43 , 32.7     , 2856 , 18
21/11/14 , 32.66 , 33.01 , 33.85 , 32.43 , 32.4     , 3231 , 20
19/11/14 , 32.43 , 32.47 , 33.15 , 32.43 , 32.5     , 7151 , 29
18/11/14 , 32.78 , 32.69 , 32.79 , 32.53 , 32.5     , 934 , 9
17/11/14 , 32.53 , 32.57 , 32.96 , 32.43 , 32.8     , 3784 , 24
14/11/14 , 32.96 , 32.71 , 33.04 , 32.63 , 33.0     , 661 , 10
13/11/14 , 33.04 , 32.67 , 33.70 , 32.40 , 33.7     , 3079 , 60
12/11/14 , 33.37 , 33.61 , 33.90 , 33.19 , 33.8     , 1593 , 14
11/11/14 , 33.52 , 33.18 , 33.52 , 33.04 , 33.0     , 584 , 8
10/11/14 , 33.53 , 33.48 , 33.53 , 33.07 , 33.2     , 15841 , 28
07/11/14 , 33.04 , 33.15 , 33.32 , 33.04 , 33.3     , 671 , 7
06/11/14 , 33.19 , 33.15 , 33.19 , 33.04 , 33.1     , 3431 , 7
05/11/14 , 33.15 , 33.04 , 33.35 , 32.84 , 33.1     , 566 , 6
04/11/14 , 33.19 , 32.66 , 33.19 , 32.40 , 32.5     , 2417 , 22
03/11/14 , 32.53 , 32.85 , 33.52 , 32.40 , 33.5     , 6326 , 37
31/10/14 , 33.35 , 33.54 , 33.62 , 33.35 , 33.6     , 7583 , 20
30/10/14 , 33.62 , 33.52 , 33.62 , 33.15 , 33.5     , 26654 , 16
29/10/14 , 33.53 , 33.21 , 33.53 , 33.15 , 33.2     , 3135 , 20
28/10/14 , 33.15 , 33.13 , 33.27 , 32.92 , 33.2     , 1410 , 16
27/10/14 , 33.14 , 32.90 , 33.27 , 32.69 , 32.8     , 2564 , 31
24/10/14 , 32.89 , 33.17 , 33.28 , 32.89 , 33.2     , 173 , 5
23/10/14 , 33.28 , 33.07 , 33.33 , 32.89 , 33.3     , 3879 , 24
22/10/14 , 32.88 , 33.04 , 33.21 , 32.88 , 33.2     , 3781 , 35
21/10/14 , 33.48 , 33.38 , 33.60 , 33.19 , 33.1     , 757 , 14
20/10/14 , 33.19 , 33.23 , 33.53 , 33.19 , 33.5     , 1594 , 16
17/10/14 , 33.28 , 33.45 , 33.66 , 33.26 , 33.6     , 676 , 4
16/10/14 , 33.67 , 33.81 , 33.90 , 33.19 , 33.8     , 3384 , 19
15/10/14 , 33.15 , 33.15 , 33.21 , 32.92 , 33.2     , 4015 , 11
14/10/14 , 33.15 , 33.11 , 33.15 , 32.96 , 33.1     , 1545 , 17
13/10/14 , 32.92 , 32.84 , 32.92 , 32.75 , 32.9     , 3279 , 32
10/10/14 , 33.04 , 33.10 , 33.15 , 32.93 , 32.9     , 892 , 8
09/10/14 , 32.92 , 32.94 , 33.15 , 32.92 , 33.1     , 6638 , 14
08/10/14 , 33.15 , 33.01 , 33.21 , 32.92 , 33.1     , 4170 , 20
07/10/14 , 33.21 , 33.19 , 33.21 , 32.77 , 33.2     , 1132 , 10
06/10/14 , 32.83 , 33.11 , 33.24 , 32.83 , 33.1     , 5078 , 26
03/10/14 , 33.15 , 33.19 , 33.33 , 33.15 , 33.3     , 1861 , 19
02/10/14 , 33.24 , 33.24 , 33.37 , 33.21 , 33.2     , 4176 , 27
01/10/14 , 33.27 , 33.24 , 33.57 , 33.15 , 33.1     , 1196 , 14
30/09/14 , 33.24 , 33.15 , 33.58 , 33.10 , 33.5     , 5637 , 19
29/09/14 , 33.58 , 33.32 , 33.97 , 33.24 , 33.3     , 1660 , 16
26/09/14 , 33.32 , 33.26 , 33.32 , 33.10 , 33.2     , 840 , 12
25/09/14 , 33.30 , 33.31 , 33.41 , 33.10 , 33.2     , 2932 , 24
24/09/14 , 33.10 , 33.21 , 33.24 , 33.10 , 33.2     , 3474 , 23
23/09/14 , 33.41 , 33.38 , 33.41 , 33.21 , 33.3     , 210 , 7
22/09/14 , 33.30 , 33.36 , 33.66 , 33.24 , 33.6     , 1689 , 17
19/09/14 , 33.58 , 33.63 , 33.77 , 33.58 , 33.7     , 262 , 2
18/09/14 , 33.77 , 33.77 , 33.80 , 33.66 , 33.8     , 1273 , 13
17/09/14 , 33.21 , 33.21 , 33.32 , 33.21 , 33.2     , 1868 , 15
16/09/14 , 33.24 , 33.36 , 33.87 , 33.24 , 33.8     , 928 , 14
15/09/14 , 33.21 , 33.21 , 33.35 , 33.05 , 33.3     , 3521 , 29
12/09/14 , 33.04 , 33.07 , 33.31 , 33.01 , 33.0     , 1611 , 18
11/09/14 , 33.01 , 33.04 , 33.15 , 33.01 , 33.0     , 5793 , 32
10/09/14 , 33.04 , 33.07 , 33.15 , 33.02 , 33.1     , 1052 , 10
09/09/14 , 33.15 , 33.04 , 33.39 , 32.81 , 33.3     , 7658 , 65
08/09/14 , 33.15 , 33.21 , 33.48 , 33.01 , 33.0     , 2275 , 14
05/09/14 , 32.83 , 33.18 , 33.50 , 32.82 , 33.5     , 46824 , 254
04/09/14 , 34.02 , 34.06 , 34.08 , 33.99 , 34.0     , 3542 , 25
03/09/14 , 34.02 , 33.98 , 34.02 , 33.89 , 33.8     , 1404 , 14
02/09/14 , 33.89 , 34.01 , 34.02 , 33.89 , 34.0     , 6342 , 46
01/09/14 , 34.02 , 33.89 , 34.02 , 33.77 , 33.8     , 4295 , 36
29/08/14 , 33.95 , 33.87 , 33.98 , 33.75 , 33.8     , 6203 , 19
28/08/14 , 33.85 , 33.86 , 33.89 , 33.50 , 33.8     , 1375 , 9
27/08/14 , 33.48 , 33.37 , 33.98 , 33.29 , 33.2     , 8858 , 15
26/08/14 , 33.29 , 33.21 , 33.62 , 33.04 , 33.4     , 8942 , 81
25/08/14 , 33.62 , 33.85 , 34.02 , 33.62 , 33.8     , 2892 , 36
22/08/14 , 33.89 , 33.84 , 34.02 , 33.62 , 34.0     , 1842 , 25
21/08/14 , 33.89 , 33.96 , 34.02 , 33.89 , 34.0     , 2747 , 25
20/08/14 , 34.02 , 33.98 , 34.02 , 33.86 , 34.0     , 3488 , 51
19/08/14 , 33.93 , 33.82 , 34.06 , 33.42 , 33.4     , 3944 , 29
18/08/14 , 33.40 , 33.70 , 33.93 , 33.40 , 33.9     , 2220 , 37
15/08/14 , 33.61 , 33.62 , 33.81 , 33.60 , 33.8     , 1214 , 15
14/08/14 , 33.81 , 33.73 , 33.81 , 33.67 , 33.8     , 1338 , 10
13/08/14 , 33.62 , 33.60 , 33.75 , 33.52 , 33.7     , 910 , 9
12/08/14 , 33.76 , 33.72 , 33.76 , 33.64 , 33.7     , 1165 , 14
11/08/14 , 33.76 , 33.73 , 33.81 , 33.32 , 33.8     , 2177 , 16
08/08/14 , 33.27 , 33.44 , 33.60 , 33.14 , 33.6     , 847 , 11
07/08/14 , 33.14 , 33.21 , 33.35 , 33.14 , 33.3     , 19348 , 70
06/08/14 , 33.32 , 33.55 , 33.82 , 33.31 , 33.8     , 3247 , 25
05/08/14 , 33.83 , 33.72 , 33.83 , 33.61 , 33.8     , 883 , 11
04/08/14 , 33.83 , 33.64 , 33.83 , 33.61 , 33.7     , 1670 , 11
01/08/14 , 33.78 , 33.81 , 33.83 , 33.61 , 33.6     , 13292 , 45
31/07/14 , 33.82 , 33.57 , 33.83 , 33.27 , 33.5     , 3017 , 30
30/07/14 , 33.77 , 33.51 , 33.78 , 33.47 , 33.7     , 389 , 29
29/07/14 , 33.61 , 33.61 , 33.62 , 33.61 , 33.6     , 330 , 4
28/07/14 , 33.46 , 33.47 , 33.78 , 33.46 , 33.5     , 8020 , 29
25/07/14 , 33.47 , 33.56 , 33.83 , 33.47 , 33.4     , 532 , 12
24/07/14 , 33.46 , 33.59 , 33.83 , 33.46 , 33.8     , 3742 , 15
23/07/14 , 33.83 , 33.60 , 33.83 , 33.46 , 33.8     , 5534 , 19
22/07/14 , 33.83 , 33.61 , 33.83 , 33.46 , 33.5     , 4391 , 15
21/07/14 , 33.61 , 33.79 , 33.83 , 33.61 , 33.6     , 11280 , 44
18/07/14 , 33.61 , 33.63 , 33.81 , 33.61 , 33.8     , 2414 , 12
17/07/14 , 33.81 , 33.77 , 33.81 , 33.61 , 33.7     , 2541 , 17
16/07/14 , 33.78 , 33.62 , 33.78 , 33.48 , 33.7     , 824 , 23
15/07/14 , 33.32 , 33.35 , 33.55 , 33.29 , 33.4     , 11419 , 40
14/07/14 , 33.49 , 33.49 , 33.49 , 33.43 , 33.4     , 3015 , 29
11/07/14 , 33.49 , 33.47 , 33.49 , 33.32 , 33.3     , 4522 , 31
10/07/14 , 33.32 , 33.44 , 33.49 , 33.32 , 33.4     , 11667 , 62
08/07/14 , 33.49 , 33.47 , 33.49 , 33.39 , 33.3     , 101 , 3
07/07/14 , 33.49 , 33.51 , 33.60 , 33.35 , 33.3     , 2508 , 20
04/07/14 , 33.35 , 33.44 , 33.55 , 33.32 , 33.5     , 7287 , 41
03/07/14 , 33.55 , 33.50 , 33.60 , 33.32 , 33.5     , 7421 , 110
02/07/14 , 33.48 , 33.59 , 33.64 , 33.48 , 33.6     , 8481 , 29
01/07/14 , 33.55 , 33.62 , 34.40 , 33.44 , 34.4     , 16056 , 58
30/06/14 , 33.64 , 33.78 , 34.40 , 33.64 , 34.0     , 4417 , 31
27/06/14 , 34.05 , 34.05 , 34.06 , 34.05 , 34.0     , 1596 , 7
26/06/14 , 33.55 , 33.75 , 34.44 , 33.55 , 34.2     , 10693 , 72
25/06/14 , 33.64 , 34.02 , 34.43 , 33.64 , 33.8     , 12853 , 31
24/06/14 , 33.85 , 33.83 , 33.98 , 33.55 , 33.8     , 1932 , 43
23/06/14 , 33.64 , 33.64 , 33.64 , 33.64 , 33.6     , 17 , 2
20/06/14 , 33.64 , 33.63 , 34.01 , 33.55 , 33.8     , 3374 , 33
18/06/14 , 33.68 , 33.71 , 33.87 , 33.64 , 33.6     , 2423 , 65
17/06/14 , 33.50 , 33.97 , 34.05 , 33.50 , 34.0     , 3205 , 13
16/06/14 , 33.37 , 33.67 , 34.06 , 33.37 , 33.7     , 5465 , 76
13/06/14 , 33.87 , 33.99 , 34.06 , 33.78 , 33.9     , 3582 , 41
11/06/14 , 33.98 , 33.86 , 33.98 , 33.86 , 33.8     , 2023 , 15
10/06/14 , 33.86 , 33.71 , 33.86 , 33.47 , 33.6     , 4761 , 19
09/06/14 , 33.60 , 33.55 , 33.60 , 33.44 , 33.4     , 2880 , 95
06/06/14 , 33.37 , 33.43 , 33.55 , 33.37 , 33.3     , 1548 , 11
05/06/14 , 33.37 , 33.32 , 33.48 , 33.26 , 33.3     , 3036 , 25
04/06/14 , 33.38 , 33.47 , 33.59 , 33.35 , 33.3     , 6173 , 40
03/06/14 , 33.55 , 33.65 , 34.01 , 33.55 , 33.7     , 3239 , 20
02/06/14 , 33.73 , 33.29 , 33.73 , 33.21 , 33.2     , 3635 , 17
30/05/14 , 33.12 , 33.03 , 33.12 , 32.95 , 33.0     , 3468 , 21
29/05/14 , 33.07 , 33.11 , 33.15 , 33.07 , 33.1     , 9996 , 38
28/05/14 , 33.15 , 33.15 , 33.15 , 33.11 , 33.1     , 810 , 11
27/05/14 , 33.08 , 33.11 , 33.21 , 33.07 , 33.2     , 5024 , 22
26/05/14 , 33.18 , 33.15 , 33.21 , 33.07 , 33.2     , 2796 , 25
23/05/14 , 33.20 , 33.18 , 33.21 , 32.94 , 32.9     , 4138 , 24
22/05/14 , 33.21 , 33.15 , 33.21 , 33.07 , 33.2     , 399 , 10
21/05/14 , 33.20 , 33.18 , 33.20 , 32.98 , 33.1     , 950 , 9
20/05/14 , 33.07 , 33.07 , 33.07 , 33.03 , 33.0     , 398 , 7
19/05/14 , 33.07 , 32.96 , 33.07 , 32.77 , 33.0     , 5778 , 37
16/05/14 , 33.04 , 33.15 , 33.15 , 33.04 , 33.1     , 2373 , 14
15/05/14 , 33.10 , 32.79 , 33.11 , 32.68 , 33.1     , 9685 , 48
14/05/14 , 33.11 , 32.77 , 33.11 , 32.63 , 32.6     , 13106 , 28
13/05/14 , 32.56 , 32.68 , 32.75 , 32.56 , 32.7     , 1091 , 10
12/05/14 , 32.75 , 32.66 , 32.75 , 32.63 , 32.7     , 5022 , 30
09/05/14 , 32.66 , 32.73 , 32.74 , 32.66 , 32.7     , 1573 , 12
08/05/14 , 32.66 , 32.73 , 32.75 , 32.66 , 32.7     , 10792 , 23
07/05/14 , 32.68 , 32.67 , 32.76 , 32.63 , 32.7     , 19416 , 44
06/05/14 , 32.66 , 32.65 , 32.66 , 32.63 , 32.6     , 280 , 4
05/05/14 , 32.53 , 32.64 , 32.74 , 32.53 , 32.7     , 2554 , 24
02/05/14 , 32.76 , 32.58 , 32.76 , 32.43 , 32.5     , 1052 , 11
30/04/14 , 32.43 , 32.43 , 32.56 , 32.43 , 32.5     , 9394 , 14
29/04/14 , 32.56 , 32.58 , 32.63 , 32.45 , 32.5     , 6901 , 17
28/04/14 , 32.57 , 32.63 , 32.68 , 32.57 , 32.6     , 2786 , 22
25/04/14 , 32.63 , 32.57 , 32.77 , 32.43 , 32.7     , 2057 , 31
24/04/14 , 32.68 , 32.67 , 32.68 , 32.56 , 32.5     , 2236 , 8
23/04/14 , 32.77 , 32.75 , 32.77 , 32.43 , 32.7     , 3949 , 22
22/04/14 , 32.43 , 32.50 , 32.51 , 32.43 , 32.4     , 1363 , 12
17/04/14 , 32.51 , 32.50 , 32.51 , 32.40 , 32.5     , 3306 , 16
16/04/14 , 32.51 , 32.47 , 32.57 , 32.29 , 32.5     , 9041 , 52
15/04/14 , 32.58 , 32.47 , 32.64 , 32.31 , 32.5     , 4557 , 18
14/04/14 , 32.51 , 32.43 , 32.51 , 32.31 , 32.5     , 6604 , 33
11/04/14 , 32.51 , 32.53 , 32.83 , 32.22 , 32.8     , 12889 , 25
10/04/14 , 32.31 , 32.33 , 32.50 , 32.16 , 32.5     , 4331 , 17
09/04/14 , 32.42 , 32.48 , 32.51 , 32.42 , 32.5     , 1261 , 9
08/04/14 , 32.51 , 32.20 , 32.51 , 32.16 , 32.3     , 6594 , 36
07/04/14 , 32.33 , 32.25 , 32.38 , 32.16 , 32.3     , 4833 , 23
04/04/14 , 32.51 , 32.49 , 32.51 , 32.31 , 32.3     , 886 , 3
03/04/14 , 32.16 , 32.33 , 32.51 , 32.16 , 32.5     , 4781 , 22
02/04/14 , 32.51 , 32.20 , 32.51 , 32.01 , 32.4     , 5531 , 23
01/04/14 , 32.03 , 32.13 , 32.16 , 31.98 , 32.1     , 2996 , 14
31/03/14 , 32.16 , 32.13 , 32.16 , 31.86 , 31.8     , 2084 , 9
28/03/14 , 31.72 , 31.86 , 32.16 , 31.72 , 32.1     , 8365 , 18
27/03/14 , 32.16 , 32.29 , 32.51 , 32.16 , 32.5     , 2078 , 8
26/03/14 , 32.51 , 32.35 , 32.51 , 32.16 , 32.5     , 5876 , 23
25/03/14 , 32.51 , 32.23 , 32.51 , 31.88 , 31.9     , 2243 , 21
24/03/14 , 31.90 , 32.00 , 32.35 , 31.90 , 32.3     , 2470 , 32
21/03/14 , 32.46 , 32.16 , 32.46 , 31.95 , 31.9     , 1238 , 18
20/03/14 , 32.16 , 32.32 , 32.46 , 32.16 , 32.3     , 1379 , 17
19/03/14 , 32.46 , 32.16 , 32.46 , 31.86 , 31.8     , 5584 , 29
18/03/14 , 31.86 , 32.16 , 32.51 , 31.86 , 32.5     , 2289 , 23
17/03/14 , 32.18 , 32.18 , 32.56 , 31.71 , 32.5     , 2992 , 24
14/03/14 , 32.31 , 32.30 , 32.71 , 32.18 , 32.7     , 3530 , 44
13/03/14 , 31.89 , 31.89 , 31.90 , 31.89 , 31.8     , 1285 , 7
12/03/14 , 31.72 , 32.00 , 32.66 , 31.72 , 32.6     , 3196 , 17
11/03/14 , 32.68 , 32.22 , 32.71 , 32.13 , 32.7     , 372 , 6
10/03/14 , 31.90 , 31.84 , 32.18 , 31.58 , 31.5     , 1306 , 13
07/03/14 , 32.71 , 32.57 , 32.83 , 32.18 , 32.8     , 7749 , 24
06/03/14 , 32.26 , 31.89 , 32.26 , 31.42 , 32.1     , 8935 , 53
05/03/14 , 33.48 , 32.00 , 33.48 , 31.89 , 31.8     , 1102 , 9
28/02/14 , 31.88 , 31.30 , 31.88 , 30.73 , 31.2     , 10236 , 49
27/02/14 , 31.06 , 30.75 , 31.28 , 30.45 , 30.4     , 7084 , 28
26/02/14 , 30.46 , 30.44 , 30.97 , 30.08 , 30.4     , 8381 , 71
25/02/14 , 30.11 , 30.23 , 30.60 , 30.08 , 30.5     , 2433 , 22
24/02/14 , 30.04 , 30.29 , 30.60 , 30.04 , 30.4     , 5109 , 40
21/02/14 , 30.29 , 30.42 , 30.89 , 30.12 , 30.8     , 4101 , 29
20/02/14 , 31.47 , 30.77 , 31.47 , 30.12 , 30.1     , 4338 , 33
19/02/14 , 30.20 , 30.29 , 30.64 , 29.98 , 30.6     , 8527 , 38
18/02/14 , 31.58 , 29.98 , 31.58 , 29.01 , 29.5     , 7475 , 27
17/02/14 , 29.65 , 28.96 , 29.86 , 28.74 , 29.8     , 11164 , 37
14/02/14 , 29.86 , 28.74 , 29.86 , 28.66 , 28.6     , 8649 , 35
13/02/14 , 28.74 , 28.72 , 29.12 , 28.68 , 28.6     , 2697 , 21
12/02/14 , 28.68 , 28.89 , 29.44 , 28.68 , 29.4     , 9487 , 39
11/02/14 , 29.23 , 29.77 , 30.03 , 29.05 , 29.8     , 9750 , 30
10/02/14 , 29.73 , 29.77 , 30.36 , 29.44 , 29.4     , 1532 , 21
07/02/14 , 29.44 , 29.98 , 30.52 , 29.29 , 30.0     , 3718 , 46
06/02/14 , 30.06 , 30.53 , 31.30 , 30.06 , 30.9     , 20506 , 41
05/02/14 , 31.42 , 31.67 , 31.90 , 31.42 , 31.9     , 10567 , 75
04/02/14 , 31.82 , 31.90 , 32.35 , 31.82 , 31.9     , 3890 , 45
03/02/14 , 31.88 , 31.90 , 32.16 , 31.88 , 31.9     , 5159 , 12
31/01/14 , 32.16 , 31.91 , 32.16 , 31.90 , 32.1     , 5817 , 17
30/01/14 , 32.16 , 31.99 , 32.16 , 31.90 , 31.9     , 689 , 10
29/01/14 , 31.90 , 31.86 , 32.16 , 31.82 , 32.1     , 6878 , 26
28/01/14 , 31.90 , 31.84 , 32.04 , 31.82 , 31.9     , 2272 , 19
27/01/14 , 31.90 , 32.27 , 32.58 , 31.77 , 31.7     , 4434 , 17
24/01/14 , 31.77 , 31.88 , 32.15 , 31.60 , 32.1     , 12627 , 35
23/01/14 , 32.15 , 32.15 , 32.58 , 31.90 , 32.5     , 9419 , 37
22/01/14 , 32.20 , 32.58 , 32.86 , 32.20 , 32.8     , 6666 , 24
21/01/14 , 32.86 , 32.65 , 32.97 , 32.39 , 32.9     , 3866 , 21
20/01/14 , 32.39 , 32.57 , 32.86 , 32.21 , 32.3     , 4222 , 28
17/01/14 , 32.39 , 32.53 , 32.95 , 32.39 , 32.8     , 2579 , 20
16/01/14 , 32.39 , 32.58 , 33.15 , 31.90 , 33.1     , 14148 , 57
15/01/14 , 33.04 , 33.02 , 33.35 , 32.77 , 33.3     , 9856 , 34
14/01/14 , 33.35 , 33.36 , 33.40 , 33.23 , 33.3     , 3722 , 9
13/01/14 , 33.22 , 33.24 , 33.35 , 33.22 , 33.2     , 3014 , 20
10/01/14 , 33.22 , 33.23 , 33.35 , 33.22 , 33.3     , 4673 , 12
09/01/14 , 33.40 , 33.37 , 33.40 , 33.35 , 33.3     , 1137 , 11
08/01/14 , 33.37 , 33.26 , 33.37 , 33.22 , 33.2     , 3460 , 17
07/01/14 , 33.40 , 33.35 , 33.40 , 33.24 , 33.3     , 973 , 8
06/01/14 , 33.32 , 33.27 , 33.35 , 33.11 , 33.2     , 1447 , 11
03/01/14 , 33.22 , 33.15 , 33.40 , 32.94 , 33.1     , 3841 , 15
02/01/14 , 33.11 , 33.20 , 33.23 , 33.11 , 33.2     , 183 , 6
30/12/13 , 33.40 , 33.40 , 33.40 , 33.40 , 33.4     , 154 , 2
27/12/13 , 33.11 , 33.02 , 33.40 , 32.94 , 32.9     , 2180 , 12
26/12/13 , 33.40 , 33.24 , 33.40 , 33.03 , 33.3     , 1583 , 12
23/12/13 , 33.17 , 33.14 , 33.17 , 32.82 , 32.8     , 1088 , 8
20/12/13 , 32.77 , 32.68 , 32.89 , 32.45 , 32.7     , 12241 , 40
19/12/13 , 32.77 , 32.83 , 32.95 , 32.77 , 32.9     , 1083 , 11
18/12/13 , 32.94 , 32.94 , 33.11 , 32.94 , 32.9     , 4546 , 15
17/12/13 , 33.03 , 33.12 , 33.21 , 32.94 , 33.2     , 732 , 6
16/12/13 , 33.04 , 33.04 , 33.09 , 32.83 , 33.0     , 11665 , 13
13/12/13 , 33.28 , 33.25 , 33.28 , 33.15 , 33.1     , 802 , 7
12/12/13 , 33.15 , 33.00 , 33.28 , 32.55 , 33.0     , 2750 , 15
11/12/13 , 33.01 , 32.85 , 33.01 , 32.81 , 32.8     , 528 , 6
10/12/13 , 32.96 , 32.75 , 33.25 , 32.16 , 33.2     , 7365 , 29
09/12/13 , 32.75 , 32.75 , 32.84 , 32.39 , 32.6     , 2684 , 15
06/12/13 , 32.20 , 32.66 , 33.25 , 32.01 , 33.0     , 5335 , 28
05/12/13 , 33.02 , 33.21 , 33.35 , 33.02 , 33.3     , 1828 , 12
04/12/13 , 33.35 , 33.37 , 33.60 , 33.35 , 33.4     , 200 , 4
03/12/13 , 33.43 , 33.43 , 33.62 , 33.31 , 33.3     , 1397 , 12
02/12/13 , 33.31 , 33.55 , 34.22 , 33.25 , 34.2     , 3797 , 37
29/11/13 , 34.25 , 34.29 , 34.44 , 34.22 , 34.3     , 6774 , 64
28/11/13 , 34.47 , 34.31 , 34.51 , 34.22 , 34.5     , 8394 , 19
27/11/13 , 34.25 , 34.52 , 34.82 , 34.25 , 34.8     , 764 , 8
26/11/13 , 34.22 , 34.23 , 34.40 , 34.22 , 34.2     , 6121 , 23
25/11/13 , 34.22 , 34.24 , 34.47 , 34.22 , 34.4     , 17140 , 36
22/11/13 , 34.22 , 34.34 , 34.57 , 34.22 , 34.5     , 2788 , 19
21/11/13 , 34.31 , 34.42 , 34.86 , 34.22 , 34.2     , 2093 , 15
19/11/13 , 34.42 , 34.48 , 34.56 , 34.40 , 34.5     , 1780 , 10
18/11/13 , 34.41 , 34.19 , 34.41 , 34.06 , 34.4     , 3895 , 27
14/11/13 , 34.48 , 34.68 , 34.94 , 34.30 , 34.3     , 3453 , 62
13/11/13 , 34.30 , 34.14 , 34.30 , 34.06 , 34.0     , 4035 , 27
12/11/13 , 34.06 , 34.08 , 34.16 , 34.02 , 34.1     , 12004 , 45
11/11/13 , 34.16 , 34.15 , 34.22 , 34.06 , 34.1     , 4432 , 32
08/11/13 , 34.12 , 34.29 , 34.33 , 34.06 , 34.3     , 1089 , 11
07/11/13 , 34.06 , 34.17 , 34.90 , 34.04 , 34.9     , 2956 , 24
06/11/13 , 34.58 , 34.54 , 35.24 , 34.46 , 34.4     , 2039 , 11
05/11/13 , 34.31 , 34.20 , 34.45 , 34.05 , 34.0     , 288 , 3
04/11/13 , 34.31 , 34.29 , 34.31 , 34.04 , 34.3     , 1834 , 16
01/11/13 , 34.41 , 34.05 , 34.44 , 34.02 , 34.0     , 999 , 13
31/10/13 , 34.30 , 34.05 , 34.31 , 34.02 , 34.3     , 6011 , 28
30/10/13 , 34.31 , 34.02 , 34.31 , 33.98 , 34.3     , 4771 , 24
29/10/13 , 34.31 , 34.31 , 34.31 , 34.31 , 34.3     , 1548 , 5
28/10/13 , 34.07 , 34.21 , 34.45 , 34.07 , 34.4     , 1658 , 15
25/10/13 , 34.31 , 34.25 , 34.46 , 34.09 , 34.4     , 647 , 12
24/10/13 , 34.39 , 34.35 , 34.40 , 34.30 , 34.3     , 1683 , 15
23/10/13 , 34.31 , 34.16 , 34.36 , 34.02 , 34.0     , 5096 , 30
22/10/13 , 34.05 , 34.02 , 34.16 , 34.01 , 34.0     , 3540 , 24
21/10/13 , 33.94 , 34.01 , 34.06 , 33.64 , 34.0     , 1345 , 14
18/10/13 , 34.02 , 33.81 , 34.02 , 33.35 , 34.0     , 6419 , 23
17/10/13 , 33.98 , 33.93 , 33.98 , 33.77 , 33.9     , 775 , 5
16/10/13 , 33.96 , 34.05 , 34.06 , 33.96 , 33.9     , 2376 , 17
15/10/13 , 33.51 , 33.86 , 34.07 , 33.51 , 33.6     , 2544 , 10
14/10/13 , 33.77 , 33.61 , 33.77 , 33.44 , 33.4     , 3522 , 23
11/10/13 , 33.43 , 33.31 , 33.44 , 33.21 , 33.2     , 2042 , 10
10/10/13 , 33.43 , 33.44 , 33.44 , 33.43 , 33.4     , 1685 , 10
09/10/13 , 33.15 , 33.21 , 33.43 , 33.15 , 33.4     , 361 , 12
08/10/13 , 33.44 , 33.31 , 33.44 , 33.15 , 33.2     , 5782 , 17
07/10/13 , 33.35 , 33.39 , 33.43 , 33.35 , 33.4     , 387 , 4
04/10/13 , 33.14 , 33.27 , 33.44 , 33.12 , 33.2     , 8098 , 24
03/10/13 , 33.35 , 33.31 , 33.44 , 33.29 , 33.4     , 2107 , 8
02/10/13 , 33.44 , 33.34 , 33.44 , 33.14 , 33.1     , 306 , 4
01/10/13 , 33.12 , 33.07 , 33.20 , 32.99 , 33.2     , 2163 , 14
30/09/13 , 33.04 , 32.99 , 33.20 , 32.94 , 32.9     , 1268 , 8
27/09/13 , 33.21 , 33.04 , 33.21 , 33.03 , 33.1     , 22954 , 15
26/09/13 , 33.20 , 33.11 , 33.21 , 32.84 , 32.8     , 4314 , 34
25/09/13 , 32.84 , 33.03 , 33.26 , 32.84 , 33.2     , 5667 , 26
24/09/13 , 33.21 , 32.98 , 33.21 , 32.92 , 33.1     , 4245 , 12
23/09/13 , 33.39 , 33.15 , 33.39 , 32.83 , 33.0     , 5424 , 45
20/09/13 , 33.04 , 33.04 , 33.21 , 32.83 , 33.2     , 9365 , 62
19/09/13 , 33.14 , 33.21 , 33.56 , 33.14 , 33.3     , 2250 , 10
18/09/13 , 33.26 , 33.40 , 33.44 , 33.26 , 33.4     , 3153 , 16
17/09/13 , 33.30 , 33.30 , 33.62 , 33.21 , 33.4     , 10599 , 59
16/09/13 , 33.18 , 33.15 , 33.18 , 32.88 , 33.1     , 4742 , 17
13/09/13 , 33.32 , 33.21 , 33.48 , 33.18 , 33.2     , 6788 , 23
12/09/13 , 33.21 , 33.21 , 33.21 , 33.18 , 33.1     , 8109 , 23
11/09/13 , 33.18 , 33.18 , 33.32 , 32.95 , 33.1     , 5399 , 18
10/09/13 , 33.15 , 33.10 , 33.18 , 32.88 , 33.1     , 1743 , 18
09/09/13 , 33.18 , 33.15 , 33.41 , 32.88 , 32.8     , 3430 , 23
06/09/13 , 33.24 , 33.15 , 33.51 , 32.88 , 33.2     , 8427 , 31
05/09/13 , 33.18 , 33.19 , 33.24 , 33.18 , 33.1     , 4826 , 17
04/09/13 , 33.18 , 33.18 , 33.27 , 33.18 , 33.1     , 28207 , 25
03/09/13 , 32.88 , 33.04 , 33.18 , 32.88 , 33.1     , 10313 , 54
02/09/13 , 33.18 , 33.15 , 33.18 , 33.08 , 33.0     , 1500 , 12
30/08/13 , 33.08 , 33.14 , 33.18 , 33.08 , 33.1     , 1365 , 18
29/08/13 , 33.18 , 33.13 , 33.18 , 33.08 , 33.1     , 3801 , 46
28/08/13 , 33.11 , 33.15 , 33.26 , 33.08 , 33.2     , 4021 , 25
27/08/13 , 33.08 , 33.20 , 33.26 , 33.08 , 33.1     , 10133 , 23
26/08/13 , 33.18 , 33.14 , 33.26 , 32.96 , 33.0     , 17093 , 57
23/08/13 , 33.04 , 33.16 , 33.24 , 32.94 , 33.2     , 1672 , 16
22/08/13 , 33.24 , 33.24 , 33.29 , 33.24 , 33.2     , 15870 , 29
21/08/13 , 33.24 , 33.25 , 33.32 , 33.18 , 33.2     , 3750 , 15
20/08/13 , 33.27 , 33.23 , 33.28 , 33.18 , 33.2     , 6442 , 28
19/08/13 , 33.24 , 33.32 , 33.48 , 33.24 , 33.4     , 49450 , 38
16/08/13 , 33.40 , 33.47 , 33.48 , 33.40 , 33.4     , 4356 , 23
15/08/13 , 33.24 , 33.46 , 33.86 , 33.18 , 33.1     , 8724 , 41
14/08/13 , 33.23 , 33.09 , 33.23 , 32.80 , 33.1     , 5011 , 26
13/08/13 , 33.11 , 32.83 , 33.11 , 32.66 , 32.9     , 9792 , 31
12/08/13 , 32.80 , 32.83 , 33.04 , 32.66 , 32.6     , 3751 , 18
09/08/13 , 32.66 , 32.63 , 32.94 , 32.58 , 32.6     , 6081 , 34
08/08/13 , 32.50 , 32.58 , 33.04 , 32.32 , 33.0     , 7884 , 31
07/08/13 , 32.32 , 32.43 , 32.80 , 32.32 , 32.5     , 7067 , 38
06/08/13 , 32.66 , 32.61 , 32.66 , 32.50 , 32.5     , 3139 , 25
05/08/13 , 32.68 , 32.80 , 33.04 , 32.34 , 33.0     , 1019 , 13
02/08/13 , 33.04 , 33.04 , 33.04 , 33.02 , 33.0     , 199 , 3
01/08/13 , 33.04 , 32.41 , 33.04 , 32.34 , 32.3     , 7083 , 16
31/07/13 , 32.32 , 32.40 , 32.65 , 32.32 , 32.4     , 2347 , 13
30/07/13 , 32.43 , 32.62 , 32.80 , 32.43 , 32.6     , 3122 , 14
29/07/13 , 32.63 , 32.60 , 32.86 , 32.42 , 32.8     , 3320 , 19
26/07/13 , 32.84 , 32.84 , 32.94 , 32.80 , 32.9     , 6865 , 23
25/07/13 , 32.93 , 32.77 , 32.93 , 32.34 , 32.6     , 6639 , 42
24/07/13 , 32.66 , 32.66 , 32.80 , 32.29 , 32.7     , 16988 , 53
23/07/13 , 32.75 , 32.80 , 32.92 , 32.72 , 32.8     , 4621 , 22
22/07/13 , 32.87 , 32.34 , 32.92 , 32.29 , 32.2     , 2509 , 13
19/07/13 , 32.29 , 32.25 , 32.29 , 32.09 , 32.2     , 2372 , 13
18/07/13 , 32.16 , 32.21 , 32.29 , 32.08 , 32.2     , 4160 , 18
17/07/13 , 32.48 , 32.39 , 32.58 , 32.01 , 32.5     , 1311 , 17
16/07/13 , 32.63 , 32.48 , 32.66 , 32.39 , 32.3     , 383 , 7
15/07/13 , 32.21 , 32.02 , 32.55 , 31.80 , 31.8     , 4047 , 24
12/07/13 , 31.80 , 32.25 , 32.68 , 31.80 , 32.6     , 15351 , 69
11/07/13 , 32.57 , 32.20 , 32.57 , 32.16 , 32.2     , 2204 , 14
10/07/13 , 32.12 , 32.16 , 32.21 , 32.06 , 32.2     , 1714 , 14
08/07/13 , 32.22 , 32.34 , 32.68 , 32.21 , 32.3     , 7313 , 24
05/07/13 , 32.66 , 32.56 , 32.66 , 32.37 , 32.3     , 1821 , 10
04/07/13 , 32.39 , 32.68 , 32.72 , 32.39 , 32.7     , 7987 , 32
03/07/13 , 32.21 , 32.09 , 32.21 , 31.58 , 31.5     , 2376 , 11
02/07/13 , 31.80 , 32.05 , 32.21 , 31.66 , 31.6     , 83131 , 23
01/07/13 , 31.66 , 31.69 , 31.80 , 31.66 , 31.6     , 10301 , 25
28/06/13 , 31.80 , 31.82 , 32.03 , 31.80 , 32.0     , 5912 , 13
27/06/13 , 31.75 , 31.79 , 32.19 , 31.63 , 31.8     , 4990 , 26
26/06/13 , 31.52 , 31.51 , 31.65 , 31.22 , 31.2     , 12666 , 27
25/06/13 , 31.30 , 31.30 , 31.47 , 31.08 , 31.2     , 8002 , 26
24/06/13 , 31.22 , 31.21 , 31.80 , 30.85 , 31.8     , 14878 , 38
21/06/13 , 31.47 , 31.55 , 31.92 , 31.22 , 31.8     , 8003 , 23
20/06/13 , 31.84 , 32.17 , 32.39 , 31.84 , 32.3     , 3733 , 26
19/06/13 , 32.21 , 32.57 , 32.84 , 32.12 , 32.1     , 1924 , 14
18/06/13 , 32.72 , 32.83 , 33.15 , 31.81 , 31.8     , 1622 , 17
17/06/13 , 33.63 , 33.15 , 33.63 , 32.68 , 32.6     , 11083 , 39
14/06/13 , 32.76 , 32.88 , 32.92 , 32.69 , 32.6     , 18318 , 45
13/06/13 , 32.83 , 32.80 , 32.83 , 32.64 , 32.8     , 3861 , 16
12/06/13 , 32.83 , 32.77 , 33.07 , 32.52 , 32.5     , 8653 , 42
11/06/13 , 33.13 , 33.20 , 33.50 , 32.48 , 33.2     , 26047 , 67
10/06/13 , 33.23 , 33.31 , 33.63 , 33.23 , 33.5     , 4350 , 25
07/06/13 , 33.63 , 33.48 , 33.82 , 33.35 , 33.6     , 9919 , 19
06/06/13 , 33.64 , 33.81 , 33.99 , 33.08 , 33.9     , 6782 , 29
05/06/13 , 33.99 , 33.98 , 33.99 , 33.93 , 33.9     , 701 , 9
04/06/13 , 34.09 , 34.01 , 34.13 , 33.99 , 33.9     , 914 , 9
03/06/13 , 33.99 , 33.99 , 34.06 , 33.99 , 34.0     , 2587 , 11
31/05/13 , 33.99 , 34.08 , 34.65 , 33.99 , 34.1     , 2275 , 16
29/05/13 , 34.03 , 34.36 , 34.53 , 33.97 , 33.9     , 1127 , 12
28/05/13 , 33.99 , 33.98 , 33.99 , 33.87 , 33.9     , 1721 , 14
27/05/13 , 33.87 , 33.86 , 33.99 , 33.85 , 33.9     , 5971 , 34
24/05/13 , 33.99 , 34.04 , 34.39 , 33.99 , 34.3     , 1302 , 11
23/05/13 , 33.86 , 33.98 , 33.99 , 33.85 , 33.8     , 3868 , 19
22/05/13 , 34.13 , 34.24 , 35.20 , 33.86 , 33.8     , 2129 , 13
21/05/13 , 34.27 , 33.54 , 34.27 , 33.20 , 33.2     , 7943 , 23
20/05/13 , 33.20 , 33.26 , 33.35 , 33.20 , 33.3     , 1151 , 9
17/05/13 , 33.20 , 33.26 , 33.43 , 33.20 , 33.4     , 1138 , 9
16/05/13 , 33.31 , 33.27 , 33.32 , 33.08 , 33.3     , 10319 , 25
15/05/13 , 33.12 , 33.04 , 33.13 , 32.83 , 33.0     , 2817 , 22
14/05/13 , 32.83 , 32.85 , 33.01 , 32.83 , 33.0     , 1494 , 10
13/05/13 , 32.74 , 32.83 , 33.13 , 32.57 , 33.1     , 3575 , 28
10/05/13 , 32.83 , 32.88 , 33.13 , 32.83 , 33.1     , 6189 , 16
09/05/13 , 33.13 , 32.91 , 33.14 , 32.81 , 32.8     , 1477 , 18
08/05/13 , 33.01 , 32.94 , 33.01 , 32.84 , 32.8     , 298 , 3
07/05/13 , 33.14 , 32.85 , 33.43 , 32.83 , 33.4     , 12939 , 31
06/05/13 , 33.14 , 33.07 , 33.26 , 32.95 , 33.0     , 2263 , 16
03/05/13 , 33.26 , 33.21 , 33.43 , 33.05 , 33.4     , 479 , 7
02/05/13 , 33.05 , 33.11 , 33.43 , 33.05 , 33.1     , 5658 , 142
30/04/13 , 33.14 , 33.14 , 33.42 , 33.14 , 33.2     , 2970 , 19
29/04/13 , 33.14 , 33.10 , 33.43 , 33.01 , 33.4     , 3000 , 11
26/04/13 , 33.01 , 33.01 , 33.14 , 32.85 , 33.0     , 2072 , 9
25/04/13 , 33.39 , 33.21 , 33.43 , 33.14 , 33.4     , 9372 , 33
24/04/13 , 33.43 , 33.15 , 33.43 , 33.14 , 33.1     , 6241 , 96
23/04/13 , 33.18 , 33.52 , 33.73 , 33.18 , 33.1     , 4995 , 58
22/04/13 , 33.43 , 33.49 , 33.68 , 33.27 , 33.4     , 2946 , 18
19/04/13 , 33.48 , 33.44 , 33.73 , 33.15 , 33.1     , 2753 , 15
18/04/13 , 33.73 , 33.76 , 34.17 , 33.63 , 34.1     , 170 , 6
17/04/13 , 33.48 , 33.35 , 33.48 , 33.15 , 33.3     , 9020 , 28
16/04/13 , 33.39 , 33.32 , 33.43 , 33.15 , 33.4     , 3744 , 15
15/04/13 , 33.18 , 33.21 , 33.40 , 33.18 , 33.2     , 9148 , 19
12/04/13 , 33.46 , 33.42 , 33.46 , 33.15 , 33.3     , 6970 , 14
11/04/13 , 33.45 , 33.31 , 33.45 , 32.84 , 32.8     , 209 , 3
10/04/13 , 32.83 , 33.11 , 33.18 , 32.83 , 33.1     , 3530 , 17
09/04/13 , 33.04 , 33.04 , 33.07 , 32.69 , 33.0     , 407 , 8
08/04/13 , 33.18 , 33.07 , 33.18 , 32.68 , 33.1     , 977 , 8
05/04/13 , 32.92 , 32.93 , 33.85 , 32.91 , 33.8     , 13092 , 33
04/04/13 , 32.94 , 32.95 , 33.83 , 32.63 , 33.1     , 5535 , 24
03/04/13 , 32.83 , 33.48 , 33.86 , 32.83 , 33.8     , 21570 , 48
02/04/13 , 33.50 , 33.55 , 33.86 , 33.48 , 33.8     , 2483 , 15
01/04/13 , 33.97 , 33.86 , 33.97 , 33.32 , 33.3     , 316 , 5
28/03/13 , 34.07 , 33.55 , 34.07 , 33.48 , 33.4     , 6265 , 19
27/03/13 , 33.81 , 33.74 , 33.81 , 33.50 , 33.6     , 499 , 4
26/03/13 , 33.50 , 33.42 , 33.50 , 33.32 , 33.5     , 1632 , 11
25/03/13 , 33.50 , 33.48 , 33.78 , 33.19 , 33.1     , 2654 , 16
22/03/13 , 33.18 , 33.21 , 33.48 , 33.11 , 33.1     , 8942 , 21
21/03/13 , 33.18 , 33.07 , 33.32 , 32.83 , 33.1     , 2023 , 25
20/03/13 , 33.18 , 33.15 , 33.48 , 32.83 , 32.8     , 2723 , 20
19/03/13 , 32.91 , 33.18 , 33.83 , 32.89 , 33.4     , 9715 , 58
18/03/13 , 33.85 , 33.50 , 33.85 , 33.35 , 33.5     , 1876 , 17
15/03/13 , 32.77 , 32.90 , 33.86 , 32.38 , 33.8     , 10025 , 44
14/03/13 , 34.03 , 33.75 , 34.17 , 33.32 , 34.1     , 2396 , 30
13/03/13 , 34.31 , 34.01 , 34.36 , 33.86 , 33.8     , 1279 , 16
12/03/13 , 34.17 , 34.22 , 34.41 , 33.89 , 33.8     , 2729 , 56
11/03/13 , 34.52 , 34.40 , 34.52 , 34.03 , 34.1     , 1500 , 11
08/03/13 , 33.86 , 34.15 , 34.17 , 33.86 , 34.1     , 967 , 8
07/03/13 , 33.81 , 33.85 , 33.93 , 33.81 , 33.9     , 5694 , 16
06/03/13 , 33.90 , 33.81 , 34.03 , 33.62 , 33.7     , 2221 , 21
05/03/13 , 33.73 , 33.93 , 34.17 , 33.73 , 33.8     , 2965 , 19
04/03/13 , 33.82 , 34.19 , 35.05 , 33.82 , 34.1     , 6096 , 63
01/03/13 , 34.17 , 34.36 , 34.40 , 34.06 , 34.3     , 4442 , 36
28/02/13 , 34.03 , 33.91 , 34.31 , 33.71 , 34.0     , 9576 , 66
27/02/13 , 34.06 , 33.98 , 34.22 , 33.86 , 33.9     , 974 , 11
26/02/13 , 34.17 , 34.29 , 34.31 , 34.17 , 34.3     , 594 , 11
25/02/13 , 34.31 , 34.28 , 34.31 , 34.06 , 34.0     , 1107 , 16
22/02/13 , 34.31 , 34.16 , 34.31 , 34.03 , 34.1     , 2451 , 17
21/02/13 , 33.86 , 34.07 , 34.40 , 33.62 , 34.4     , 3609 , 25
20/02/13 , 34.41 , 34.40 , 34.72 , 34.09 , 34.5     , 1651 , 21
19/02/13 , 34.69 , 34.71 , 34.73 , 34.69 , 34.7     , 1083 , 11
18/02/13 , 34.72 , 34.77 , 34.90 , 34.72 , 34.7     , 6751 , 22
15/02/13 , 34.57 , 34.60 , 34.78 , 34.54 , 34.5     , 2890 , 27
14/02/13 , 34.54 , 34.65 , 35.02 , 34.52 , 34.7     , 7010 , 116
13/02/13 , 34.75 , 34.77 , 34.78 , 34.69 , 34.7     , 1683 , 7
08/02/13 , 34.77 , 34.75 , 34.91 , 34.65 , 34.7     , 3745 , 15
07/02/13 , 34.65 , 34.73 , 35.01 , 34.65 , 34.6     , 3133 , 11
06/02/13 , 35.03 , 34.75 , 35.03 , 34.65 , 34.6     , 3861 , 19
05/02/13 , 34.65 , 34.75 , 34.78 , 34.57 , 34.7     , 2073 , 8
04/02/13 , 34.95 , 34.70 , 35.13 , 34.54 , 35.1     , 4230 , 34
01/02/13 , 35.01 , 35.13 , 35.16 , 34.95 , 34.9     , 2250 , 18
31/01/13 , 34.95 , 34.77 , 34.95 , 34.57 , 34.8     , 2740 , 34
30/01/13 , 34.74 , 34.69 , 34.74 , 34.57 , 34.5     , 2684 , 14
29/01/13 , 34.57 , 34.52 , 34.78 , 34.49 , 34.5     , 4254 , 17
28/01/13 , 34.59 , 34.73 , 35.13 , 34.50 , 34.5     , 7267 , 33
24/01/13 , 34.49 , 34.49 , 34.64 , 34.46 , 34.5     , 3930 , 19
23/01/13 , 34.52 , 34.79 , 35.06 , 34.49 , 35.0     , 12595 , 35
22/01/13 , 34.41 , 34.65 , 35.16 , 34.40 , 35.1     , 6394 , 37
21/01/13 , 35.16 , 34.98 , 35.16 , 34.27 , 35.1     , 2163 , 23
18/01/13 , 35.11 , 35.11 , 35.16 , 35.01 , 35.1     , 2678 , 14
17/01/13 , 35.16 , 35.11 , 35.16 , 35.01 , 35.1     , 3354 , 24
16/01/13 , 35.16 , 35.11 , 35.16 , 34.92 , 35.1     , 3477 , 25
15/01/13 , 34.87 , 34.86 , 35.11 , 34.58 , 34.8     , 10954 , 24
14/01/13 , 34.72 , 34.69 , 34.87 , 34.58 , 34.5     , 3146 , 24
11/01/13 , 34.58 , 34.56 , 34.59 , 34.45 , 34.5     , 3606 , 23
10/01/13 , 34.39 , 34.40 , 34.58 , 34.34 , 34.5     , 1997 , 12
09/01/13 , 34.59 , 34.65 , 34.77 , 34.58 , 34.5     , 1517 , 14
08/01/13 , 34.31 , 34.33 , 34.58 , 33.90 , 34.5     , 2297 , 24
07/01/13 , 34.04 , 34.08 , 34.41 , 33.75 , 34.4     , 11028 , 33
04/01/13 , 34.40 , 34.41 , 34.48 , 34.31 , 34.4     , 3072 , 21
03/01/13 , 34.41 , 34.41 , 34.52 , 34.31 , 34.4     , 1784 , 16
02/01/13 , 34.41 , 34.37 , 34.41 , 34.22 , 34.4     , 1871 , 17
28/12/12 , 34.41 , 34.40 , 34.58 , 34.31 , 34.3     , 2725 , 22
27/12/12 , 34.31 , 34.22 , 34.31 , 34.06 , 34.0     , 1287 , 9
26/12/12 , 34.04 , 33.98 , 34.04 , 33.74 , 33.8     , 5196 , 23
21/12/12 , 33.79 , 33.93 , 33.97 , 33.74 , 33.8     , 1773 , 19
20/12/12 , 33.73 , 33.60 , 33.84 , 33.05 , 33.5     , 4171 , 27
19/12/12 , 33.43 , 33.44 , 33.73 , 33.33 , 33.7     , 2510 , 26
18/12/12 , 33.15 , 33.19 , 33.43 , 33.15 , 33.1     , 1393 , 15
17/12/12 , 32.92 , 33.15 , 33.68 , 32.64 , 33.6     , 1590 , 17
14/12/12 , 33.63 , 33.60 , 33.67 , 33.48 , 33.6     , 1497 , 16
13/12/12 , 33.48 , 33.54 , 33.74 , 33.48 , 33.7     , 450 , 11
12/12/12 , 33.74 , 33.69 , 33.77 , 33.24 , 33.4     , 4521 , 14
11/12/12 , 33.48 , 33.48 , 33.81 , 33.32 , 33.8     , 997 , 12
10/12/12 , 33.35 , 33.48 , 33.81 , 33.24 , 33.6     , 2724 , 16
07/12/12 , 33.48 , 33.55 , 33.81 , 33.24 , 33.2     , 7381 , 31
06/12/12 , 33.24 , 33.46 , 33.78 , 33.24 , 33.7     , 5157 , 28
05/12/12 , 33.50 , 33.62 , 33.77 , 33.24 , 33.4     , 3775 , 23
04/12/12 , 33.48 , 33.47 , 33.50 , 33.19 , 33.4     , 5820 , 27
03/12/12 , 33.44 , 33.35 , 33.51 , 33.15 , 33.1     , 1663 , 14
30/11/12 , 33.12 , 33.32 , 33.81 , 33.12 , 33.4     , 1642 , 20
29/11/12 , 32.65 , 33.04 , 33.55 , 32.60 , 33.1     , 3528 , 31
28/11/12 , 32.65 , 33.16 , 33.48 , 32.52 , 32.5     , 1621 , 18
27/11/12 , 33.48 , 32.07 , 33.48 , 31.67 , 31.6     , 10330 , 24
26/11/12 , 31.65 , 32.01 , 32.42 , 31.65 , 32.3     , 5018 , 32
23/11/12 , 32.42 , 32.03 , 32.73 , 31.61 , 32.7     , 16148 , 46
22/11/12 , 32.64 , 31.36 , 32.92 , 30.55 , 32.9     , 24058 , 105
21/11/12 , 33.18 , 33.32 , 33.74 , 33.18 , 33.1     , 1941 , 24
19/11/12 , 33.48 , 33.40 , 33.73 , 32.92 , 33.7     , 3149 , 20
16/11/12 , 33.64 , 33.64 , 33.99 , 33.54 , 33.6     , 1689 , 18
14/11/12 , 33.50 , 33.51 , 33.80 , 33.48 , 33.8     , 1458 , 11
13/11/12 , 33.50 , 33.62 , 33.98 , 33.50 , 33.5     , 3378 , 25
12/11/12 , 33.48 , 33.50 , 33.54 , 33.47 , 33.4     , 265 , 5
09/11/12 , 33.44 , 33.50 , 33.68 , 33.27 , 33.2     , 4145 , 18
08/11/12 , 33.26 , 33.37 , 33.50 , 33.26 , 33.5     , 118 , 2
07/11/12 , 33.18 , 33.46 , 33.69 , 33.15 , 33.1     , 2241 , 19
06/11/12 , 33.18 , 33.20 , 33.69 , 33.15 , 33.1     , 1262 , 9
05/11/12 , 33.15 , 33.50 , 33.93 , 33.01 , 33.8     , 14798 , 40
01/11/12 , 33.86 , 33.62 , 34.09 , 33.21 , 33.2     , 1922 , 25
31/10/12 , 33.21 , 33.39 , 33.54 , 33.21 , 33.5     , 5316 , 31
30/10/12 , 33.54 , 33.55 , 33.83 , 33.42 , 33.4     , 8198 , 23
29/10/12 , 33.62 , 33.85 , 33.98 , 33.62 , 33.9     , 6461 , 22
26/10/12 , 33.86 , 33.84 , 33.96 , 33.74 , 33.9     , 3249 , 12
25/10/12 , 33.86 , 33.86 , 34.07 , 33.69 , 33.6     , 4322 , 25
24/10/12 , 33.69 , 33.79 , 34.01 , 33.54 , 33.6     , 2790 , 19
23/10/12 , 33.69 , 33.70 , 33.84 , 33.69 , 33.7     , 1300 , 9
22/10/12 , 33.73 , 33.58 , 33.85 , 33.54 , 33.7     , 1304 , 10
19/10/12 , 33.85 , 33.47 , 33.86 , 33.01 , 33.6     , 181 , 8
18/10/12 , 33.86 , 33.86 , 34.01 , 33.54 , 33.8     , 1314 , 16
17/10/12 , 33.86 , 33.58 , 33.86 , 33.54 , 33.6     , 1734 , 18
16/10/12 , 33.69 , 33.61 , 33.86 , 33.54 , 33.8     , 589 , 10
15/10/12 , 33.47 , 33.24 , 33.59 , 33.06 , 33.1     , 2022 , 34
11/10/12 , 33.09 , 33.24 , 33.47 , 33.09 , 33.4     , 2012 , 20
10/10/12 , 33.30 , 33.15 , 33.30 , 33.06 , 33.3     , 3990 , 14
09/10/12 , 33.30 , 33.35 , 33.55 , 33.30 , 33.3     , 4687 , 14
08/10/12 , 33.30 , 33.46 , 33.50 , 33.30 , 33.5     , 4233 , 19
05/10/12 , 33.50 , 33.48 , 33.55 , 33.07 , 33.5     , 1158 , 17
04/10/12 , 33.55 , 33.28 , 33.58 , 33.06 , 33.1     , 4840 , 27
03/10/12 , 33.07 , 33.12 , 33.77 , 33.06 , 33.0     , 3459 , 16
02/10/12 , 33.06 , 32.84 , 33.21 , 32.48 , 33.2     , 2623 , 24
01/10/12 , 32.75 , 32.94 , 33.30 , 32.75 , 32.9     , 4752 , 33
28/09/12 , 33.26 , 33.07 , 33.30 , 32.91 , 33.0     , 8064 , 21
27/09/12 , 32.75 , 33.35 , 33.92 , 32.75 , 33.5     , 4384 , 48
26/09/12 , 33.92 , 33.77 , 34.00 , 33.62 , 33.6     , 1290 , 16
25/09/12 , 33.62 , 33.89 , 34.17 , 33.62 , 34.1     , 2239 , 29
24/09/12 , 34.19 , 34.16 , 34.32 , 33.87 , 33.9     , 2761 , 10
21/09/12 , 34.06 , 34.18 , 34.32 , 34.06 , 34.3     , 2815 , 19
20/09/12 , 34.43 , 34.04 , 34.43 , 33.77 , 33.9     , 5117 , 33
19/09/12 , 33.92 , 33.75 , 33.98 , 33.59 , 33.9     , 4369 , 17
18/09/12 , 33.93 , 33.55 , 34.18 , 33.09 , 33.6     , 3861 , 37
17/09/12 , 33.65 , 33.86 , 34.06 , 33.65 , 34.0     , 3009 , 21
14/09/12 , 33.78 , 33.86 , 34.36 , 33.64 , 33.9     , 6042 , 25
13/09/12 , 33.98 , 33.99 , 34.47 , 33.64 , 34.4     , 9129 , 38
12/09/12 , 34.40 , 34.22 , 34.40 , 33.86 , 33.8     , 8098 , 39
11/09/12 , 33.97 , 33.98 , 34.16 , 33.85 , 34.1     , 3865 , 29
10/09/12 , 33.98 , 33.86 , 34.17 , 33.51 , 33.7     , 3140 , 36
06/09/12 , 33.98 , 33.93 , 34.27 , 33.37 , 34.2     , 6049 , 32
05/09/12 , 33.98 , 34.15 , 34.27 , 33.86 , 34.2     , 1419 , 13
04/09/12 , 33.74 , 33.93 , 34.27 , 33.74 , 34.1     , 1638 , 14
03/09/12 , 33.93 , 33.99 , 34.10 , 33.93 , 33.9     , 8147 , 23
31/08/12 , 34.19 , 33.98 , 34.19 , 33.98 , 34.0     , 9426 , 11
30/08/12 , 33.93 , 33.90 , 34.22 , 33.86 , 33.8     , 7419 , 10
29/08/12 , 33.96 , 33.74 , 33.96 , 33.64 , 33.8     , 4592 , 28
28/08/12 , 33.58 , 33.69 , 33.97 , 33.37 , 33.9     , 3576 , 42
27/08/12 , 33.96 , 33.86 , 33.97 , 33.71 , 33.9     , 989 , 11
24/08/12 , 33.97 , 33.82 , 33.98 , 33.64 , 33.6     , 4306 , 35
23/08/12 , 33.65 , 33.77 , 34.22 , 33.64 , 34.2     , 3122 , 16
22/08/12 , 34.22 , 33.93 , 34.22 , 33.41 , 33.6     , 9817 , 29
21/08/12 , 33.64 , 33.51 , 33.98 , 33.41 , 33.9     , 6644 , 41
20/08/12 , 33.98 , 33.78 , 33.98 , 33.39 , 33.9     , 4873 , 58
17/08/12 , 33.64 , 33.52 , 33.98 , 32.56 , 33.8     , 6170 , 57
16/08/12 , 33.85 , 33.84 , 33.98 , 33.38 , 33.9     , 5831 , 43
15/08/12 , 33.94 , 33.79 , 33.94 , 33.37 , 33.8     , 4682 , 24
14/08/12 , 33.81 , 33.70 , 33.94 , 33.41 , 33.9     , 2700 , 27
13/08/12 , 33.94 , 33.57 , 33.94 , 33.35 , 33.4     , 6559 , 32
10/08/12 , 33.94 , 33.93 , 33.98 , 33.63 , 33.6     , 12830 , 27
09/08/12 , 33.81 , 33.72 , 33.94 , 33.59 , 33.9     , 1544 , 21
08/08/12 , 33.55 , 33.74 , 33.98 , 33.50 , 33.9     , 1449 , 17
07/08/12 , 33.54 , 33.54 , 33.98 , 33.46 , 33.5     , 3937 , 23
06/08/12 , 33.81 , 33.77 , 33.85 , 33.32 , 33.3     , 18819 , 32
03/08/12 , 33.73 , 33.66 , 33.73 , 33.48 , 33.7     , 831 , 11
02/08/12 , 33.73 , 33.54 , 33.73 , 33.21 , 33.5     , 11914 , 35
01/08/12 , 33.54 , 33.58 , 33.73 , 33.32 , 33.3     , 444 , 7
31/07/12 , 33.48 , 33.47 , 33.73 , 33.32 , 33.3     , 7928 , 19
30/07/12 , 33.48 , 33.37 , 33.48 , 33.32 , 33.4     , 1613 , 17
27/07/12 , 33.48 , 33.51 , 33.73 , 33.32 , 33.4     , 3996 , 29
26/07/12 , 33.73 , 33.34 , 33.73 , 33.21 , 33.4     , 6608 , 23
25/07/12 , 33.71 , 33.59 , 33.81 , 33.20 , 33.8     , 7830 , 32
24/07/12 , 33.81 , 33.53 , 33.81 , 32.84 , 33.0     , 17844 , 29
23/07/12 , 32.80 , 32.66 , 32.94 , 32.35 , 32.9     , 16176 , 25
20/07/12 , 32.94 , 32.86 , 32.94 , 32.80 , 32.9     , 1638 , 17
19/07/12 , 32.94 , 32.74 , 32.94 , 32.66 , 32.8     , 9817 , 32
18/07/12 , 32.66 , 32.56 , 32.66 , 32.35 , 32.3     , 12384 , 38
17/07/12 , 32.35 , 32.29 , 32.35 , 31.56 , 32.0     , 5324 , 33
16/07/12 , 32.20 , 31.98 , 32.35 , 31.55 , 32.3     , 3978 , 39
13/07/12 , 32.26 , 32.25 , 32.43 , 31.45 , 32.1     , 6459 , 31
12/07/12 , 32.14 , 31.88 , 32.28 , 31.31 , 31.3     , 7000 , 32
11/07/12 , 31.31 , 31.28 , 31.31 , 30.88 , 31.0     , 5325 , 31
10/07/12 , 31.01 , 31.02 , 31.20 , 30.88 , 30.8     , 1729 , 11
06/07/12 , 31.31 , 31.19 , 31.31 , 30.90 , 31.3     , 2682 , 19
05/07/12 , 30.98 , 31.01 , 31.31 , 30.53 , 31.2     , 3988 , 16
04/07/12 , 30.50 , 30.93 , 31.30 , 30.50 , 30.8     , 9164 , 40
03/07/12 , 30.86 , 30.80 , 30.88 , 30.72 , 30.8     , 8308 , 31
02/07/12 , 30.72 , 30.72 , 30.88 , 30.48 , 30.4     , 9422 , 28
29/06/12 , 30.48 , 30.48 , 30.55 , 30.43 , 30.5     , 3470 , 28
28/06/12 , 30.39 , 30.48 , 30.72 , 30.39 , 30.7     , 1340 , 11
27/06/12 , 30.72 , 30.48 , 30.72 , 30.30 , 30.3     , 40133 , 46
26/06/12 , 30.40 , 30.48 , 30.60 , 30.39 , 30.4     , 5458 , 39
25/06/12 , 30.29 , 30.42 , 30.50 , 30.29 , 30.3     , 7627 , 30
22/06/12 , 30.42 , 30.42 , 30.59 , 30.39 , 30.5     , 1953 , 18
21/06/12 , 30.50 , 30.40 , 30.60 , 30.36 , 30.4     , 3984 , 14
20/06/12 , 30.50 , 30.30 , 30.72 , 30.20 , 30.2     , 4058 , 23
19/06/12 , 30.50 , 30.41 , 30.66 , 30.20 , 30.5     , 4963 , 43
18/06/12 , 30.72 , 30.68 , 31.01 , 30.39 , 31.0     , 4959 , 33
15/06/12 , 30.68 , 30.53 , 30.68 , 30.29 , 30.4     , 14938 , 40
14/06/12 , 30.56 , 30.56 , 30.64 , 30.29 , 30.3     , 10035 , 46
13/06/12 , 30.67 , 30.56 , 30.67 , 30.31 , 30.5     , 12522 , 25
12/06/12 , 30.64 , 30.53 , 30.64 , 30.45 , 30.5     , 3620 , 22
11/06/12 , 30.66 , 30.55 , 30.67 , 30.29 , 30.5     , 3282 , 16
08/06/12 , 30.53 , 30.44 , 30.53 , 30.08 , 30.4     , 4371 , 20
06/06/12 , 30.45 , 30.41 , 30.45 , 30.29 , 30.2     , 6423 , 27
05/06/12 , 30.21 , 30.24 , 30.44 , 30.06 , 30.3     , 964 , 8
04/06/12 , 30.44 , 30.21 , 30.44 , 30.03 , 30.0     , 4086 , 19
01/06/12 , 30.14 , 29.99 , 30.14 , 29.69 , 30.0     , 4149 , 37
31/05/12 , 30.03 , 29.98 , 30.03 , 29.69 , 29.8     , 8119 , 29
30/05/12 , 29.69 , 29.69 , 29.86 , 29.59 , 29.6     , 4848 , 21
29/05/12 , 29.65 , 29.44 , 29.65 , 29.17 , 29.1     , 2176 , 15
28/05/12 , 29.02 , 29.38 , 29.57 , 29.02 , 29.4     , 3606 , 29
25/05/12 , 29.59 , 29.54 , 29.65 , 29.44 , 29.4     , 26538 , 62
24/05/12 , 29.65 , 29.44 , 29.69 , 29.41 , 29.4     , 10768 , 25
23/05/12 , 29.76 , 29.59 , 29.86 , 29.56 , 29.7     , 33855 , 39
22/05/12 , 29.77 , 29.76 , 29.86 , 29.56 , 29.5     , 9900 , 43
21/05/12 , 29.69 , 29.65 , 29.82 , 29.55 , 29.5     , 7621 , 38
18/05/12 , 29.56 , 29.69 , 30.02 , 28.87 , 29.8     , 19212 , 57
17/05/12 , 29.69 , 29.61 , 29.78 , 28.87 , 29.6     , 15567 , 67
16/05/12 , 29.56 , 29.98 , 30.29 , 29.33 , 30.2     , 20795 , 60
15/05/12 , 30.41 , 30.20 , 30.41 , 30.11 , 30.2     , 4064 , 14
14/05/12 , 30.12 , 30.61 , 30.90 , 30.12 , 30.9     , 3923 , 34
11/05/12 , 30.90 , 30.77 , 30.96 , 30.44 , 30.9     , 3046 , 32
10/05/12 , 31.05 , 30.97 , 31.26 , 30.67 , 31.2     , 4247 , 22
09/05/12 , 31.05 , 30.90 , 31.05 , 30.45 , 30.7     , 2616 , 13
08/05/12 , 30.90 , 30.94 , 31.27 , 30.90 , 30.9     , 5563 , 18
07/05/12 , 30.98 , 31.26 , 31.45 , 30.98 , 31.2     , 10356 , 34
04/05/12 , 30.98 , 31.28 , 31.37 , 30.90 , 31.3     , 11424 , 29
03/05/12 , 31.31 , 31.27 , 31.31 , 30.45 , 31.2     , 43197 , 28
02/05/12 , 31.32 , 30.57 , 31.32 , 30.11 , 30.9     , 9857 , 51
30/04/12 , 31.48 , 30.66 , 31.48 , 30.11 , 30.1     , 12410 , 30
27/04/12 , 30.43 , 30.38 , 30.44 , 29.99 , 30.2     , 12599 , 20
26/04/12 , 30.27 , 29.74 , 30.27 , 29.44 , 29.8     , 35782 , 103
25/04/12 , 29.98 , 29.65 , 29.99 , 29.54 , 29.5     , 11944 , 47
24/04/12 , 29.79 , 29.68 , 29.83 , 29.54 , 29.8     , 8242 , 30
23/04/12 , 29.84 , 29.32 , 29.84 , 28.46 , 29.1     , 15208 , 79
20/04/12 , 29.84 , 29.44 , 30.27 , 29.00 , 29.4     , 11823 , 62
19/04/12 , 29.54 , 29.54 , 29.54 , 29.54 , 29.5     , 1111 , 4
18/04/12 , 29.07 , 29.03 , 29.65 , 28.74 , 28.7     , 5358 , 20
17/04/12 , 29.12 , 29.13 , 29.32 , 28.59 , 29.1     , 2874 , 6
16/04/12 , 29.14 , 28.72 , 29.14 , 28.46 , 28.4     , 9291 , 40
13/04/12 , 29.42 , 28.89 , 29.42 , 28.81 , 28.9     , 6711 , 26
12/04/12 , 28.97 , 28.79 , 28.97 , 28.72 , 28.7     , 1815 , 5
11/04/12 , 28.53 , 28.64 , 28.97 , 28.51 , 28.9     , 1252 , 9
10/04/12 , 28.49 , 28.50 , 28.51 , 28.49 , 28.5     , 2248 , 11
09/04/12 , 28.45 , 28.56 , 28.81 , 28.45 , 28.8     , 3129 , 8
05/04/12 , 29.12 , 28.45 , 29.12 , 28.32 , 28.3     , 7527 , 24
04/04/12 , 28.38 , 28.49 , 29.65 , 28.38 , 29.6     , 4384 , 13
03/04/12 , 29.65 , 29.15 , 29.65 , 28.81 , 28.8     , 3054 , 15
02/04/12 , 29.12 , 28.38 , 29.42 , 28.29 , 28.2     , 2151 , 11
30/03/12 , 28.29 , 28.29 , 28.29 , 28.28 , 28.2     , 6819 , 16
29/03/12 , 28.29 , 28.29 , 28.29 , 28.21 , 28.2     , 8169 , 15
28/03/12 , 28.29 , 28.15 , 28.29 , 28.08 , 28.2     , 7582 , 24
27/03/12 , 28.29 , 28.28 , 28.51 , 28.05 , 28.4     , 3395 , 20
26/03/12 , 27.75 , 28.02 , 29.38 , 27.75 , 29.3     , 24273 , 56
23/03/12 , 28.86 , 29.39 , 29.65 , 28.86 , 29.6     , 11154 , 45
22/03/12 , 29.78 , 30.06 , 30.22 , 29.78 , 29.9     , 7668 , 19
21/03/12 , 30.73 , 30.06 , 30.73 , 29.98 , 29.9     , 7495 , 14
20/03/12 , 29.98 , 29.91 , 30.40 , 29.65 , 30.4     , 3919 , 17
19/03/12 , 29.44 , 29.54 , 29.60 , 29.44 , 29.6     , 90 , 4
16/03/12 , 29.61 , 29.57 , 29.61 , 29.16 , 29.5     , 2590 , 10
15/03/12 , 29.44 , 29.37 , 29.46 , 28.92 , 28.9     , 7908 , 9
14/03/12 , 29.23 , 28.75 , 29.23 , 28.70 , 28.9     , 3880 , 17
13/03/12 , 29.44 , 28.86 , 29.46 , 28.46 , 28.9     , 3376 , 15
12/03/12 , 28.96 , 28.67 , 28.96 , 28.61 , 28.6     , 1717 , 6
09/03/12 , 28.70 , 28.70 , 28.70 , 28.70 , 28.7     , 4940 , 8
08/03/12 , 28.61 , 28.39 , 28.61 , 28.29 , 28.2     , 2678 , 9
07/03/12 , 28.53 , 28.39 , 28.53 , 28.29 , 28.5     , 3351 , 13
06/03/12 , 28.44 , 28.44 , 28.44 , 28.44 , 28.4     , 2225 , 11
05/03/12 , 28.44 , 28.39 , 28.70 , 28.29 , 28.2     , 5584 , 13
02/03/12 , 28.16 , 28.53 , 28.70 , 28.16 , 28.7     , 1881 , 10
01/03/12 , 28.16 , 28.16 , 28.29 , 28.16 , 28.2     , 3856 , 4
29/02/12 , 28.16 , 28.75 , 28.78 , 27.88 , 27.8     , 16495 , 17
28/02/12 , 27.84 , 27.85 , 27.88 , 27.84 , 27.8     , 1068 , 7
27/02/12 , 27.67 , 27.85 , 28.29 , 27.67 , 27.8     , 3085 , 21
24/02/12 , 27.79 , 28.04 , 28.16 , 27.79 , 28.1     , 2276 , 17
23/02/12 , 28.08 , 28.29 , 28.70 , 28.08 , 28.7     , 3516 , 16
22/02/12 , 28.46 , 28.72 , 28.78 , 28.46 , 28.7     , 2431 , 13
17/02/12 , 28.72 , 28.74 , 28.79 , 28.70 , 28.7     , 4043 , 7
16/02/12 , 28.79 , 28.85 , 28.89 , 28.79 , 28.8     , 1889 , 5
15/02/12 , 28.60 , 28.56 , 28.60 , 28.28 , 28.4     , 5005 , 9
14/02/12 , 28.75 , 28.52 , 28.75 , 28.27 , 28.2     , 13349 , 15
13/02/12 , 28.26 , 28.25 , 28.29 , 28.17 , 28.1     , 5265 , 6
10/02/12 , 28.25 , 28.25 , 28.25 , 28.22 , 28.2     , 5023 , 24
09/02/12 , 28.22 , 28.15 , 28.25 , 27.97 , 28.2     , 3242 , 12
08/02/12 , 28.25 , 28.19 , 28.25 , 28.13 , 28.1     , 2914 , 9
07/02/12 , 28.12 , 27.99 , 28.12 , 27.97 , 27.9     , 1594 , 9
06/02/12 , 28.13 , 28.16 , 28.46 , 28.05 , 28.2     , 18778 , 21
03/02/12 , 28.25 , 28.28 , 28.45 , 28.25 , 28.4     , 1644 , 3
02/02/12 , 28.45 , 28.03 , 28.46 , 27.97 , 28.4     , 6481 , 7
01/02/12 , 27.74 , 28.10 , 28.25 , 27.74 , 28.2     , 324 , 5
31/01/12 , 28.46 , 28.46 , 28.46 , 28.46 , 28.4     , 1414 , 3
30/01/12 , 28.17 , 28.16 , 28.17 , 28.12 , 28.1     , 520 , 4
27/01/12 , 28.12 , 28.23 , 28.46 , 28.12 , 28.1     , 1773 , 13
26/01/12 , 28.45 , 28.45 , 28.46 , 28.45 , 28.4     , 1246 , 12
24/01/12 , 28.45 , 28.28 , 28.45 , 28.25 , 28.2     , 4765 , 10
23/01/12 , 28.25 , 28.25 , 28.35 , 28.25 , 28.3     , 886 , 4
20/01/12 , 28.46 , 28.29 , 28.46 , 28.25 , 28.2     , 458 , 2
19/01/12 , 28.48 , 28.46 , 28.48 , 28.25 , 28.2     , 841 , 4
18/01/12 , 27.40 , 27.40 , 27.40 , 27.40 , 27.4     , 3831 , 8
17/01/12 , 27.40 , 27.81 , 28.97 , 27.40 , 28.9     , 1226 , 7
16/01/12 , 27.34 , 27.64 , 28.73 , 27.34 , 28.7     , 772 , 8
13/01/12 , 27.33 , 27.60 , 27.97 , 27.33 , 27.4     , 2166 , 18
12/01/12 , 27.33 , 27.60 , 27.78 , 27.33 , 27.7     , 5083 , 14
11/01/12 , 27.78 , 27.85 , 28.02 , 27.78 , 27.8     , 5491 , 16
10/01/12 , 28.04 , 28.03 , 28.05 , 27.86 , 28.0     , 4270 , 13
09/01/12 , 27.97 , 28.05 , 28.05 , 27.97 , 28.0     , 2343 , 7
06/01/12 , 28.05 , 27.96 , 28.16 , 27.78 , 28.0     , 2073 , 12
05/01/12 , 28.05 , 28.16 , 28.29 , 28.05 , 28.2     , 238 , 5
04/01/12 , 28.29 , 28.29 , 28.50 , 28.29 , 28.2     , 3919 , 16
03/01/12 , 28.29 , 28.29 , 28.29 , 28.29 , 28.2     , 103 , 1
02/01/12 , 28.60 , 28.60 , 28.60 , 28.60 , 28.6     , 316 , 4
29/12/11 , 28.51 , 28.28 , 28.59 , 28.05 , 28.0     , 4197 , 5
28/12/11 , 28.66 , 28.66 , 28.66 , 28.66 , 28.6     , 15 , 1
27/12/11 , 28.49 , 28.49 , 28.77 , 28.29 , 28.5     , 8164 , 15
26/12/11 , 28.51 , 28.40 , 28.77 , 28.05 , 28.7     , 3319 , 17
23/12/11 , 28.05 , 28.13 , 28.87 , 28.05 , 28.8     , 4990 , 7
22/12/11 , 28.38 , 28.35 , 28.38 , 28.32 , 28.3     , 400 , 5
21/12/11 , 28.56 , 28.56 , 28.56 , 28.56 , 28.5     , 4109 , 6
20/12/11 , 28.60 , 28.57 , 28.66 , 28.50 , 28.6     , 1434 , 7
19/12/11 , 28.38 , 28.66 , 29.00 , 28.38 , 29.0     , 2655 , 12
16/12/11 , 28.32 , 28.53 , 28.77 , 28.32 , 28.7     , 4365 , 11
15/12/11 , 28.75 , 28.53 , 28.77 , 28.53 , 28.5     , 5785 , 8
14/12/11 , 28.51 , 28.51 , 28.51 , 28.46 , 28.5     , 1608 , 3
13/12/11 , 28.32 , 28.44 , 28.46 , 28.32 , 28.3     , 5377 , 11
12/12/11 , 28.45 , 28.45 , 28.58 , 28.35 , 28.5     , 4908 , 11
09/12/11 , 28.57 , 28.57 , 28.77 , 28.57 , 28.5     , 1297 , 3
08/12/11 , 28.73 , 28.58 , 28.73 , 28.57 , 28.5     , 660 , 3
07/12/11 , 28.46 , 28.48 , 28.57 , 28.46 , 28.5     , 1219 , 8
06/12/11 , 28.28 , 28.34 , 28.77 , 28.28 , 28.7     , 1137 , 7
05/12/11 , 28.77 , 28.59 , 28.77 , 28.57 , 28.5     , 3593 , 14
02/12/11 , 28.77 , 28.77 , 28.77 , 28.77 , 28.7     , 353 , 2
01/12/11 , 28.14 , 28.46 , 28.77 , 28.14 , 28.7     , 3368 , 9
30/11/11 , 28.54 , 28.54 , 28.75 , 28.53 , 28.7     , 1080 , 7
29/11/11 , 28.57 , 28.33 , 28.84 , 28.32 , 28.3     , 1196 , 6
28/11/11 , 28.22 , 28.27 , 28.32 , 28.14 , 28.1     , 2237 , 10
25/11/11 , 28.28 , 28.34 , 28.49 , 28.22 , 28.4     , 8003 , 19
24/11/11 , 28.39 , 28.34 , 28.45 , 28.32 , 28.3     , 3335 , 9
23/11/11 , 28.32 , 28.32 , 28.32 , 28.32 , 28.3     , 388 , 1
22/11/11 , 28.45 , 28.29 , 28.46 , 28.24 , 28.4     , 399 , 6
21/11/11 , 28.22 , 28.32 , 28.46 , 28.14 , 28.3     , 5556 , 13
18/11/11 , 28.45 , 28.32 , 28.51 , 28.32 , 28.3     , 792 , 5
17/11/11 , 28.51 , 28.32 , 28.51 , 28.28 , 28.3     , 3043 , 12
16/11/11 , 28.29 , 28.16 , 28.29 , 28.10 , 28.1     , 1533 , 6
14/11/11 , 28.34 , 28.32 , 28.35 , 28.32 , 28.3     , 469 , 4
11/11/11 , 28.32 , 28.16 , 28.32 , 28.15 , 28.1     , 128 , 4
10/11/11 , 28.15 , 28.15 , 28.15 , 28.15 , 28.1     , 460 , 1
09/11/11 , 28.15 , 28.10 , 28.15 , 27.85 , 28.1     , 2027 , 6
08/11/11 , 28.13 , 28.15 , 28.16 , 28.13 , 28.1     , 4356 , 11
07/11/11 , 28.15 , 27.85 , 28.15 , 27.85 , 27.8     , 465 , 3
04/11/11 , 28.15 , 27.71 , 28.15 , 27.33 , 27.7     , 4398 , 12
03/11/11 , 27.70 , 27.86 , 28.15 , 27.70 , 28.1     , 1679 , 13
01/11/11 , 28.28 , 27.87 , 28.28 , 27.85 , 27.8     , 2199 , 8
31/10/11 , 27.85 , 28.28 , 28.32 , 27.85 , 28.3     , 1262 , 9
28/10/11 , 28.32 , 27.89 , 28.32 , 27.81 , 28.3     , 492 , 6
27/10/11 , 27.70 , 27.78 , 28.32 , 27.70 , 28.3     , 1238 , 9
26/10/11 , 28.32 , 28.10 , 28.32 , 28.05 , 28.2     , 3496 , 9
25/10/11 , 28.15 , 28.05 , 28.31 , 28.05 , 28.3     , 7083 , 15
24/10/11 , 28.32 , 27.98 , 28.32 , 27.88 , 27.9     , 1289 , 11
21/10/11 , 28.05 , 28.02 , 28.05 , 27.85 , 27.8     , 4124 , 13
20/10/11 , 27.85 , 27.90 , 28.05 , 27.85 , 28.0     , 962 , 7
19/10/11 , 28.00 , 27.94 , 28.05 , 27.85 , 28.0     , 2206 , 10
18/10/11 , 28.05 , 28.00 , 28.36 , 27.81 , 28.1     , 9620 , 9
17/10/11 , 28.16 , 28.19 , 28.58 , 28.16 , 28.3     , 2887 , 9
14/10/11 , 28.16 , 28.19 , 28.20 , 28.16 , 28.2     , 487 , 6
13/10/11 , 28.20 , 28.12 , 28.20 , 27.93 , 28.1     , 1373 , 8
11/10/11 , 28.16 , 28.13 , 28.16 , 28.08 , 28.1     , 991 , 6
10/10/11 , 28.07 , 27.94 , 28.20 , 27.93 , 28.1     , 543 , 4
07/10/11 , 27.93 , 28.16 , 28.16 , 27.93 , 28.1     , 845 , 3
06/10/11 , 28.16 , 28.09 , 28.20 , 27.92 , 28.0     , 5032 , 21
05/10/11 , 28.08 , 27.98 , 28.08 , 27.95 , 28.0     , 322 , 3
04/10/11 , 28.08 , 28.04 , 28.08 , 27.92 , 27.9     , 664 , 3
03/10/11 , 28.08 , 27.88 , 28.20 , 27.81 , 28.2     , 1272 , 8
30/09/11 , 28.20 , 27.91 , 28.20 , 27.85 , 27.8     , 25292 , 21
29/09/11 , 27.81 , 27.82 , 27.89 , 27.81 , 27.8     , 751 , 8
28/09/11 , 27.89 , 27.67 , 27.89 , 27.49 , 27.8     , 480 , 7
27/09/11 , 27.68 , 27.81 , 27.89 , 27.39 , 27.8     , 1176 , 11
26/09/11 , 27.85 , 27.52 , 27.85 , 27.39 , 27.8     , 3786 , 10
23/09/11 , 27.85 , 27.85 , 27.85 , 27.85 , 27.8     , 693 , 3
22/09/11 , 27.89 , 27.89 , 27.89 , 27.89 , 27.8     , 1237 , 2
21/09/11 , 27.92 , 27.75 , 27.92 , 27.68 , 27.8     , 1267 , 8
20/09/11 , 27.81 , 27.71 , 27.81 , 27.40 , 27.4     , 3650 , 6
19/09/11 , 27.40 , 27.54 , 27.81 , 27.28 , 27.8     , 1537 , 12
16/09/11 , 27.68 , 27.43 , 27.68 , 27.18 , 27.2     , 7638 , 13
15/09/11 , 27.02 , 27.02 , 27.02 , 26.96 , 27.0     , 380 , 3
14/09/11 , 27.23 , 27.14 , 27.23 , 27.11 , 27.1     , 9245 , 10
13/09/11 , 27.11 , 27.11 , 27.11 , 27.11 , 27.1     , 788 , 5
12/09/11 , 27.11 , 26.96 , 27.11 , 26.69 , 27.1     , 1510 , 8
09/09/11 , 27.11 , 27.11 , 27.11 , 27.11 , 27.1     , 150 , 5
08/09/11 , 27.11 , 26.96 , 27.11 , 26.96 , 26.9     , 500 , 7
06/09/11 , 27.23 , 26.96 , 27.23 , 26.69 , 26.9     , 1922 , 11
05/09/11 , 27.11 , 26.58 , 27.29 , 26.42 , 26.4     , 11526 , 9
02/09/11 , 26.31 , 26.30 , 26.31 , 26.30 , 26.3     , 269 , 3
01/09/11 , 26.30 , 26.30 , 26.30 , 26.30 , 26.3     , 51 , 2
31/08/11 , 26.07 , 26.16 , 26.20 , 26.07 , 26.2     , 1825 , 9
30/08/11 , 26.30 , 26.22 , 26.30 , 26.06 , 26.0     , 1191 , 5
29/08/11 , 26.24 , 26.08 , 26.30 , 26.03 , 26.3     , 1889 , 14
26/08/11 , 26.26 , 26.29 , 26.30 , 26.26 , 26.3     , 79 , 4
25/08/11 , 26.02 , 26.02 , 26.02 , 26.02 , 26.0     , 11 , 1
24/08/11 , 26.09 , 26.19 , 26.25 , 26.09 , 26.2     , 761 , 9
23/08/11 , 26.20 , 26.19 , 26.25 , 26.09 , 26.2     , 5392 , 13
22/08/11 , 26.25 , 26.19 , 26.25 , 26.18 , 26.1     , 1182 , 7
19/08/11 , 26.07 , 25.90 , 26.07 , 25.70 , 26.0     , 642 , 7
18/08/11 , 25.70 , 25.67 , 25.70 , 25.58 , 25.7     , 6423 , 24
17/08/11 , 25.70 , 25.91 , 26.06 , 25.70 , 26.0     , 991 , 4
16/08/11 , 26.07 , 25.74 , 26.07 , 25.74 , 25.7     , 436 , 3
15/08/11 , 25.52 , 25.69 , 26.03 , 25.52 , 26.0     , 8473 , 14
12/08/11 , 25.98 , 25.94 , 25.98 , 25.89 , 25.8     , 1360 , 3
11/08/11 , 25.73 , 25.89 , 26.20 , 25.67 , 25.9     , 17497 , 16
10/08/11 , 25.78 , 25.73 , 25.78 , 25.73 , 25.7     , 1136 , 11
09/08/11 , 25.56 , 25.67 , 26.08 , 25.56 , 25.5     , 4413 , 10
08/08/11 , 25.65 , 25.54 , 25.76 , 25.50 , 25.7     , 6574 , 24
05/08/11 , 25.83 , 25.82 , 25.95 , 25.78 , 25.9     , 2396 , 4
04/08/11 , 25.82 , 25.84 , 25.98 , 25.73 , 25.7     , 6474 , 25
03/08/11 , 26.13 , 26.11 , 26.13 , 26.09 , 26.0     , 736 , 3
02/08/11 , 26.48 , 26.23 , 26.48 , 26.11 , 26.1     , 432 , 6
01/08/11 , 26.48 , 26.43 , 26.48 , 26.20 , 26.2     , 535 , 4
29/07/11 , 26.20 , 26.05 , 26.48 , 25.98 , 25.9     , 4647 , 14
28/07/11 , 26.06 , 25.76 , 26.06 , 25.73 , 25.7     , 2637 , 3
27/07/11 , 25.73 , 25.82 , 25.87 , 25.73 , 25.8     , 1520 , 7
26/07/11 , 25.87 , 25.95 , 26.08 , 25.87 , 26.0     , 4843 , 14
25/07/11 , 25.98 , 25.99 , 26.14 , 25.87 , 26.1     , 2217 , 9
22/07/11 , 26.15 , 25.89 , 26.18 , 25.87 , 25.9     , 2869 , 9
21/07/11 , 25.87 , 25.48 , 25.87 , 25.24 , 25.3     , 4472 , 7
20/07/11 , 25.34 , 25.31 , 25.34 , 25.31 , 25.3     , 4939 , 10
19/07/11 , 25.22 , 25.22 , 25.22 , 25.22 , 25.2     , 2001 , 1
18/07/11 , 25.22 , 25.22 , 25.24 , 25.09 , 25.2     , 4897 , 12
15/07/11 , 25.01 , 24.91 , 25.01 , 24.84 , 25.0     , 4423 , 18
14/07/11 , 24.84 , 24.86 , 24.94 , 24.84 , 24.9     , 17125 , 16
13/07/11 , 24.82 , 24.82 , 24.91 , 24.81 , 24.9     , 225 , 4
12/07/11 , 24.79 , 24.74 , 24.79 , 24.70 , 24.7     , 1125 , 9
11/07/11 , 24.68 , 24.69 , 24.94 , 24.68 , 24.9     , 2089 , 3
08/07/11 , 24.94 , 24.94 , 24.94 , 24.94 , 24.9     , 80 , 1
07/07/11 , 24.94 , 24.72 , 24.94 , 24.69 , 24.7     , 1073 , 15
06/07/11 , 24.93 , 24.73 , 25.01 , 24.72 , 25.0     , 28207 , 13
05/07/11 , 24.95 , 24.72 , 24.95 , 24.67 , 24.7     , 27728 , 8
04/07/11 , 24.61 , 24.65 , 24.67 , 24.61 , 24.6     , 201 , 3
01/07/11 , 24.74 , 24.65 , 24.74 , 24.54 , 24.7     , 12857 , 12
30/06/11 , 24.78 , 24.76 , 24.79 , 24.74 , 24.7     , 1303 , 6
29/06/11 , 25.01 , 24.74 , 25.01 , 24.67 , 24.7     , 1997 , 10
28/06/11 , 24.67 , 24.70 , 25.53 , 24.54 , 24.7     , 10442 , 19
27/06/11 , 24.78 , 24.68 , 24.78 , 24.64 , 24.7     , 9638 , 20
24/06/11 , 24.64 , 24.69 , 24.78 , 24.64 , 24.7     , 5147 , 11
22/06/11 , 24.74 , 24.54 , 24.74 , 24.50 , 24.6     , 48569 , 18
21/06/11 , 24.69 , 24.69 , 24.69 , 24.69 , 24.6     , 3 , 1
20/06/11 , 24.67 , 24.63 , 24.69 , 24.52 , 24.6     , 701 , 6
17/06/11 , 24.44 , 24.54 , 24.78 , 24.42 , 24.7     , 41806 , 18
16/06/11 , 24.73 , 24.70 , 24.79 , 24.61 , 24.6     , 1444 , 6
14/06/11 , 24.34 , 24.44 , 24.50 , 24.34 , 24.3     , 7502 , 15
13/06/11 , 24.36 , 24.36 , 24.43 , 24.34 , 24.4     , 10026 , 24
10/06/11 , 24.38 , 24.41 , 24.41 , 24.38 , 24.4     , 2506 , 10
09/06/11 , 24.37 , 24.35 , 24.43 , 24.31 , 24.3     , 1364 , 8
08/06/11 , 24.41 , 24.42 , 24.47 , 24.41 , 24.4     , 2211 , 9
07/06/11 , 24.36 , 24.35 , 24.36 , 24.31 , 24.3     , 2377 , 9
06/06/11 , 24.15 , 24.10 , 24.47 , 23.95 , 24.4     , 27933 , 30
03/06/11 , 24.40 , 24.33 , 24.43 , 24.10 , 24.4     , 17514 , 22
02/06/11 , 24.47 , 24.50 , 24.50 , 24.40 , 24.4     , 4666 , 10
01/06/11 , 24.38 , 24.44 , 24.62 , 24.36 , 24.5     , 5477 , 16
31/05/11 , 24.52 , 24.52 , 24.52 , 24.52 , 24.5     , 1813 , 8
30/05/11 , 24.52 , 24.45 , 24.52 , 24.44 , 24.4     , 6711 , 10
27/05/11 , 24.47 , 24.36 , 24.52 , 24.15 , 24.1     , 11895 , 20
26/05/11 , 24.22 , 24.32 , 24.52 , 24.10 , 24.5     , 16628 , 30
25/05/11 , 24.52 , 24.42 , 24.52 , 24.34 , 24.4     , 27851 , 16
24/05/11 , 24.47 , 24.35 , 24.50 , 24.22 , 24.5     , 7841 , 11
23/05/11 , 24.43 , 24.50 , 24.50 , 24.43 , 24.4     , 2023 , 6
20/05/11 , 24.36 , 24.40 , 24.47 , 24.22 , 24.4     , 7359 , 10
19/05/11 , 24.34 , 24.34 , 24.54 , 24.10 , 24.4     , 3901 , 17
18/05/11 , 24.50 , 24.47 , 24.50 , 24.36 , 24.5     , 959 , 4
17/05/11 , 24.50 , 24.39 , 24.56 , 24.36 , 24.5     , 2249 , 5
16/05/11 , 23.95 , 24.09 , 24.37 , 23.90 , 24.3     , 17454 , 19
13/05/11 , 24.41 , 24.35 , 24.41 , 24.24 , 24.2     , 8034 , 16
12/05/11 , 24.25 , 24.25 , 24.25 , 24.25 , 24.2     , 167 , 3
11/05/11 , 24.07 , 24.10 , 24.15 , 24.03 , 24.1     , 3323 , 10
10/05/11 , 24.14 , 24.14 , 24.15 , 24.14 , 24.1     , 966 , 7
09/05/11 , 23.90 , 23.94 , 24.25 , 23.90 , 24.2     , 2747 , 7
06/05/11 , 23.90 , 24.06 , 24.25 , 23.90 , 24.1     , 24482 , 25
05/05/11 , 24.15 , 24.21 , 24.30 , 24.05 , 24.0     , 13459 , 8
04/05/11 , 24.15 , 24.15 , 24.15 , 24.15 , 24.1     , 1397 , 9
03/05/11 , 24.15 , 23.96 , 24.15 , 23.84 , 24.1     , 4374 , 13
02/05/11 , 24.15 , 24.15 , 24.15 , 24.15 , 24.1     , 1733 , 8
29/04/11 , 24.15 , 24.14 , 24.15 , 24.03 , 24.1     , 4512 , 13
28/04/11 , 24.14 , 24.14 , 24.14 , 24.14 , 24.1     , 24 , 2
27/04/11 , 24.14 , 23.95 , 24.14 , 23.90 , 24.0     , 6266 , 11
26/04/11 , 24.14 , 23.95 , 24.15 , 23.90 , 24.1     , 4223 , 11
25/04/11 , 24.03 , 24.04 , 24.14 , 24.03 , 24.1     , 868 , 5
20/04/11 , 23.90 , 23.94 , 24.15 , 23.75 , 23.7     , 4545 , 12
19/04/11 , 23.75 , 23.92 , 24.10 , 23.75 , 24.1     , 13970 , 31
18/04/11 , 24.10 , 24.10 , 24.10 , 24.10 , 24.1     , 1072 , 4
15/04/11 , 24.10 , 24.10 , 24.11 , 24.10 , 24.1     , 2188 , 8
14/04/11 , 23.94 , 23.87 , 23.94 , 23.83 , 23.8     , 5816 , 16
13/04/11 , 23.94 , 23.90 , 23.94 , 23.87 , 23.9     , 2479 , 6
12/04/11 , 23.87 , 23.87 , 23.87 , 23.85 , 23.8     , 2583 , 10
11/04/11 , 23.87 , 23.89 , 23.93 , 23.87 , 23.9     , 4004 , 13
08/04/11 , 23.94 , 23.93 , 23.94 , 23.93 , 23.9     , 747 , 2
07/04/11 , 23.94 , 23.91 , 23.94 , 23.74 , 23.7     , 1243 , 3
06/04/11 , 23.94 , 23.94 , 23.94 , 23.94 , 23.9     , 276 , 3
05/04/11 , 23.82 , 23.76 , 23.95 , 23.71 , 23.9     , 7448 , 16
04/04/11 , 23.95 , 23.86 , 23.95 , 23.82 , 23.9     , 8320 , 16
01/04/11 , 23.95 , 23.95 , 23.95 , 23.95 , 23.9     , 2169 , 8
31/03/11 , 23.91 , 23.79 , 23.91 , 23.71 , 23.7     , 1762 , 9
30/03/11 , 23.77 , 23.67 , 23.77 , 23.65 , 23.7     , 4448 , 10
29/03/11 , 23.82 , 23.74 , 23.95 , 23.71 , 23.9     , 4183 , 12
28/03/11 , 23.95 , 23.91 , 23.95 , 23.82 , 23.9     , 6217 , 23
25/03/11 , 23.95 , 23.94 , 23.95 , 23.94 , 23.9     , 1326 , 6
24/03/11 , 23.94 , 23.66 , 23.94 , 23.50 , 23.9     , 4367 , 8
23/03/11 , 23.92 , 23.92 , 23.92 , 23.92 , 23.9     , 16 , 1
22/03/11 , 23.94 , 23.67 , 23.94 , 23.52 , 23.8     , 4969 , 18
21/03/11 , 23.91 , 23.82 , 23.91 , 23.71 , 23.9     , 5052 , 10
18/03/11 , 23.95 , 23.98 , 24.11 , 23.66 , 24.1     , 698 , 11
17/03/11 , 23.95 , 23.82 , 23.95 , 23.72 , 23.8     , 7370 , 24
16/03/11 , 23.95 , 23.95 , 24.21 , 23.95 , 24.2     , 946 , 4
15/03/11 , 23.66 , 23.71 , 23.75 , 23.66 , 23.7     , 16483 , 18
14/03/11 , 23.66 , 23.74 , 23.75 , 23.66 , 23.7     , 2590 , 11
11/03/11 , 23.75 , 23.67 , 23.75 , 23.56 , 23.7     , 5381 , 10
10/03/11 , 23.70 , 23.72 , 23.74 , 23.70 , 23.7     , 1111 , 7
09/03/11 , 23.75 , 23.75 , 23.75 , 23.75 , 23.7     , 791 , 4
03/03/11 , 23.75 , 23.74 , 23.75 , 23.68 , 23.6     , 166 , 2
02/03/11 , 23.90 , 23.63 , 23.90 , 23.56 , 23.9     , 5248 , 7
01/03/11 , 23.90 , 23.92 , 23.93 , 23.90 , 23.9     , 137 , 3
28/02/11 , 23.94 , 23.95 , 23.95 , 23.94 , 23.9     , 1353 , 11
25/02/11 , 23.94 , 23.94 , 23.95 , 23.94 , 23.9     , 145 , 6
23/02/11 , 23.95 , 23.50 , 23.95 , 23.50 , 23.5     , 1667 , 4
22/02/11 , 23.56 , 23.74 , 23.95 , 23.56 , 23.9     , 7316 , 9
21/02/11 , 23.80 , 23.80 , 23.80 , 23.80 , 23.8     , 124 , 3
18/02/11 , 23.80 , 23.56 , 23.80 , 23.56 , 23.5     , 2162 , 8
17/02/11 , 23.68 , 23.60 , 23.68 , 23.35 , 23.4     , 17007 , 19
16/02/11 , 23.56 , 23.56 , 23.56 , 23.56 , 23.5     , 270 , 6
15/02/11 , 23.37 , 23.39 , 23.62 , 23.29 , 23.6     , 4543 , 17
14/02/11 , 23.60 , 23.60 , 23.60 , 23.60 , 23.6     , 3 , 1
11/02/11 , 23.60 , 23.37 , 23.60 , 23.37 , 23.3     , 423 , 2
10/02/11 , 23.37 , 23.51 , 23.65 , 23.37 , 23.6     , 3327 , 11
09/02/11 , 23.65 , 23.43 , 23.65 , 23.37 , 23.3     , 276 , 6
08/02/11 , 23.29 , 23.46 , 23.70 , 23.29 , 23.7     , 6142 , 11
07/02/11 , 23.72 , 23.39 , 23.72 , 23.37 , 23.3     , 2255 , 5
04/02/11 , 23.60 , 23.42 , 23.66 , 23.37 , 23.4     , 9896 , 17
03/02/11 , 23.65 , 23.64 , 23.77 , 23.52 , 23.6     , 13776 , 14
02/02/11 , 23.64 , 23.63 , 23.64 , 23.62 , 23.6     , 2632 , 8
01/02/11 , 23.64 , 23.65 , 23.65 , 23.64 , 23.6     , 1115 , 5
31/01/11 , 23.71 , 23.67 , 23.71 , 23.62 , 23.7     , 763 , 7
28/01/11 , 23.62 , 23.44 , 23.71 , 23.37 , 23.7     , 19454 , 12
27/01/11 , 23.62 , 23.39 , 23.72 , 23.37 , 23.7     , 1358 , 8
26/01/11 , 23.52 , 23.49 , 23.72 , 23.37 , 23.5     , 10414 , 21
24/01/11 , 23.50 , 23.60 , 23.72 , 23.50 , 23.7     , 9481 , 19
21/01/11 , 23.72 , 23.64 , 23.72 , 23.62 , 23.6     , 574 , 5
20/01/11 , 23.62 , 23.56 , 23.72 , 23.39 , 23.7     , 2636 , 13
19/01/11 , 23.50 , 23.57 , 23.74 , 23.50 , 23.7     , 5507 , 10
18/01/11 , 23.72 , 23.62 , 23.72 , 23.37 , 23.6     , 423 , 6
17/01/11 , 23.65 , 23.65 , 23.67 , 23.65 , 23.6     , 227 , 2
14/01/11 , 23.45 , 23.52 , 23.67 , 23.45 , 23.5     , 12471 , 17
13/01/11 , 23.67 , 23.62 , 23.67 , 23.57 , 23.5     , 806 , 4
12/01/11 , 23.63 , 23.63 , 23.63 , 23.63 , 23.6     , 236 , 5
11/01/11 , 23.48 , 23.26 , 23.63 , 23.24 , 23.6     , 7938 , 18
10/01/11 , 23.63 , 23.30 , 23.63 , 23.24 , 23.4     , 18002 , 26
07/01/11 , 23.46 , 23.52 , 23.67 , 23.46 , 23.6     , 781 , 12
06/01/11 , 23.50 , 23.55 , 23.57 , 23.46 , 23.5     , 4419 , 13
05/01/11 , 23.64 , 23.48 , 23.64 , 23.45 , 23.6     , 767 , 7
04/01/11 , 23.60 , 23.57 , 23.64 , 23.45 , 23.5     , 1202 , 7
03/01/11 , 23.55 , 23.52 , 23.56 , 23.45 , 23.5     , 1198 , 9
30/12/10 , 23.56 , 23.56 , 23.56 , 23.56 , 23.5     , 101 , 2
29/12/10 , 23.56 , 23.55 , 23.56 , 23.55 , 23.5     , 455 , 7
28/12/10 , 23.56 , 23.30 , 23.57 , 23.24 , 23.5     , 12279 , 19
27/12/10 , 23.45 , 23.29 , 23.57 , 23.24 , 23.4     , 10444 , 27
23/12/10 , 23.57 , 23.57 , 23.57 , 23.57 , 23.5     , 1338 , 7
22/12/10 , 23.57 , 23.58 , 23.67 , 23.34 , 23.5     , 7828 , 17
21/12/10 , 23.57 , 23.30 , 23.57 , 23.24 , 23.5     , 25441 , 22
20/12/10 , 23.57 , 23.60 , 23.67 , 23.57 , 23.6     , 8963 , 8
17/12/10 , 23.52 , 23.45 , 23.67 , 23.45 , 23.6     , 4230 , 4
16/12/10 , 23.57 , 23.34 , 23.67 , 23.28 , 23.6     , 3220 , 20
15/12/10 , 23.52 , 23.48 , 23.52 , 23.29 , 23.2     , 4632 , 8
14/12/10 , 23.39 , 23.46 , 23.56 , 23.29 , 23.3     , 19988 , 28
13/12/10 , 23.39 , 23.39 , 23.39 , 23.37 , 23.3     , 1773 , 6
10/12/10 , 23.39 , 23.39 , 23.39 , 23.39 , 23.3     , 1395 , 3
09/12/10 , 23.39 , 23.39 , 23.39 , 23.39 , 23.3     , 8916 , 15
08/12/10 , 23.39 , 23.39 , 23.39 , 23.39 , 23.3     , 867 , 3
07/12/10 , 23.39 , 23.34 , 23.52 , 23.18 , 23.5     , 6188 , 24
06/12/10 , 23.52 , 23.52 , 23.52 , 23.50 , 23.5     , 531 , 5
03/12/10 , 23.52 , 23.47 , 23.52 , 23.37 , 23.5     , 1619 , 10
02/12/10 , 23.52 , 23.52 , 23.56 , 23.52 , 23.5     , 8504 , 20
01/12/10 , 23.52 , 23.52 , 23.52 , 23.52 , 23.5     , 4000 , 11
30/11/10 , 23.52 , 23.43 , 23.52 , 23.39 , 23.5     , 16761 , 21
29/11/10 , 23.52 , 23.48 , 23.52 , 23.29 , 23.2     , 985 , 7
26/11/10 , 23.39 , 23.39 , 23.52 , 23.35 , 23.5     , 24776 , 11
25/11/10 , 23.52 , 23.50 , 23.52 , 23.50 , 23.5     , 19155 , 3
24/11/10 , 23.52 , 23.52 , 23.52 , 23.52 , 23.5     , 322 , 1
23/11/10 , 23.18 , 23.18 , 23.18 , 23.18 , 23.1     , 21 , 1
22/11/10 , 23.18 , 23.52 , 23.52 , 23.18 , 23.5     , 429 , 3
19/11/10 , 23.52 , 23.52 , 23.52 , 23.52 , 23.5     , 1772 , 6
18/11/10 , 23.50 , 23.50 , 23.50 , 23.50 , 23.5     , 63 , 4
17/11/10 , 23.29 , 23.30 , 23.52 , 23.29 , 23.5     , 1161 , 5
16/11/10 , 23.35 , 23.18 , 23.35 , 23.13 , 23.3     , 1887 , 8
12/11/10 , 23.35 , 23.29 , 23.35 , 23.14 , 23.3     , 4202 , 8
11/11/10 , 23.30 , 23.30 , 23.30 , 23.30 , 23.3     , 8 , 1
10/11/10 , 23.33 , 22.89 , 23.33 , 22.88 , 23.0     , 9854 , 7
09/11/10 , 23.35 , 23.24 , 23.35 , 23.19 , 23.3     , 9394 , 9
08/11/10 , 23.35 , 23.24 , 23.35 , 23.14 , 23.1     , 4304 , 5
05/11/10 , 23.14 , 23.14 , 23.14 , 23.14 , 23.1     , 213 , 1
04/11/10 , 23.35 , 23.22 , 23.35 , 22.89 , 23.3     , 1035 , 10
03/11/10 , 23.30 , 23.16 , 23.30 , 23.14 , 23.2     , 2058 , 7
01/11/10 , 23.29 , 23.14 , 23.29 , 23.14 , 23.2     , 1591 , 7
29/10/10 , 23.14 , 23.23 , 23.27 , 23.14 , 23.2     , 628 , 3
28/10/10 , 23.29 , 22.89 , 23.29 , 22.76 , 23.1     , 2844 , 14
27/10/10 , 23.22 , 23.13 , 23.22 , 23.01 , 23.1     , 940 , 7
26/10/10 , 23.22 , 23.23 , 23.23 , 23.22 , 23.2     , 179 , 6
25/10/10 , 23.23 , 23.21 , 23.23 , 23.19 , 23.1     , 868 , 5
22/10/10 , 23.19 , 23.19 , 23.19 , 23.19 , 23.1     , 2563 , 6
21/10/10 , 23.19 , 22.92 , 23.24 , 22.74 , 23.2     , 2082 , 10
20/10/10 , 23.24 , 23.24 , 23.24 , 23.24 , 23.2     , 85 , 1
19/10/10 , 23.25 , 23.25 , 23.25 , 23.25 , 23.2     , 509 , 6
18/10/10 , 23.25 , 23.29 , 23.35 , 23.25 , 23.3     , 1492 , 10
15/10/10 , 23.17 , 23.14 , 23.17 , 23.12 , 23.1     , 662 , 6
14/10/10 , 23.17 , 23.17 , 23.17 , 23.17 , 23.1     , 94 , 2
13/10/10 , 23.17 , 23.17 , 23.17 , 23.17 , 23.1     , 219 , 2
08/10/10 , 23.12 , 23.17 , 23.17 , 23.12 , 23.1     , 14793 , 7
07/10/10 , 23.22 , 23.18 , 23.22 , 23.16 , 23.1     , 1291 , 3
06/10/10 , 23.16 , 23.11 , 23.16 , 23.11 , 23.1     , 25 , 2
05/10/10 , 23.11 , 23.11 , 23.11 , 23.11 , 23.1     , 460 , 3
04/10/10 , 23.22 , 23.22 , 23.22 , 23.22 , 23.2     , 42 , 1
01/10/10 , 23.22 , 23.22 , 23.22 , 23.22 , 23.2     , 25 , 1
30/09/10 , 23.22 , 23.19 , 23.22 , 23.11 , 23.2     , 1480 , 8
29/09/10 , 23.22 , 23.22 , 23.22 , 23.22 , 23.2     , 4681 , 4
28/09/10 , 23.14 , 23.22 , 23.22 , 23.14 , 23.2     , 873 , 5
24/09/10 , 23.22 , 23.10 , 23.22 , 22.98 , 23.1     , 2995 , 10
23/09/10 , 23.22 , 23.14 , 23.22 , 23.14 , 23.1     , 473 , 3
22/09/10 , 23.32 , 23.19 , 23.32 , 23.19 , 23.1     , 1723 , 2
21/09/10 , 23.22 , 23.22 , 23.22 , 23.22 , 23.2     , 42 , 1
20/09/10 , 23.22 , 23.23 , 23.44 , 23.22 , 23.4     , 2746 , 9
17/09/10 , 23.44 , 23.44 , 23.44 , 23.22 , 23.4     , 865 , 3
16/09/10 , 23.22 , 23.22 , 23.22 , 23.22 , 23.2     , 1494 , 5
15/09/10 , 23.11 , 23.11 , 23.22 , 23.11 , 23.2     , 458 , 3
14/09/10 , 23.11 , 23.11 , 23.11 , 23.11 , 23.1     , 856 , 3
13/09/10 , 23.11 , 23.13 , 23.22 , 23.11 , 23.1     , 1522 , 5
10/09/10 , 22.98 , 23.03 , 23.22 , 22.98 , 23.2     , 5923 , 10
09/09/10 , 23.11 , 23.11 , 23.12 , 23.11 , 23.1     , 1860 , 4
08/09/10 , 23.22 , 23.19 , 23.22 , 23.11 , 23.2     , 1514 , 5
06/09/10 , 23.11 , 23.12 , 23.32 , 23.11 , 23.3     , 1462 , 7
03/09/10 , 23.32 , 23.26 , 23.32 , 23.22 , 23.2     , 285 , 6
02/09/10 , 23.22 , 23.22 , 23.22 , 23.22 , 23.2     , 43 , 1
01/09/10 , 23.32 , 23.32 , 23.32 , 23.32 , 23.3     , 43 , 1
31/08/10 , 23.01 , 23.00 , 23.11 , 22.87 , 22.8     , 13109 , 9
30/08/10 , 23.22 , 23.22 , 23.22 , 23.22 , 23.2     , 8 , 1
27/08/10 , 23.11 , 23.16 , 23.32 , 23.11 , 23.3     , 1362 , 10
25/08/10 , 23.11 , 23.11 , 23.11 , 23.11 , 23.1     , 31323 , 5
24/08/10 , 23.11 , 23.11 , 23.11 , 23.11 , 23.1     , 162483 , 7
23/08/10 , 23.11 , 23.11 , 23.12 , 23.09 , 23.1     , 134288 , 14
20/08/10 , 23.11 , 23.11 , 23.11 , 23.10 , 23.1     , 5153 , 3
19/08/10 , 23.11 , 23.11 , 23.12 , 23.11 , 23.1     , 3219 , 5
18/08/10 , 23.11 , 23.11 , 23.11 , 23.10 , 23.1     , 3690 , 9
17/08/10 , 23.11 , 23.11 , 23.16 , 23.11 , 23.1     , 86369 , 17
16/08/10 , 23.11 , 23.11 , 23.16 , 23.11 , 23.1     , 41639 , 20
13/08/10 , 23.11 , 23.13 , 23.22 , 23.10 , 23.1     , 22585 , 27
12/08/10 , 23.11 , 23.14 , 23.32 , 23.07 , 23.1     , 32446 , 44