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

06/03/26 , 0.87 , 0.87 , 0.87 , 0.87 , 0.8     , 100 , 1
05/03/26 , 0.81 , 0.86 , 0.87 , 0.81 , 0.8     , 5500 , 9
04/03/26 , 0.83 , 0.78 , 0.83 , 0.78 , 0.7     , 2300 , 6
03/03/26 , 0.78 , 0.78 , 0.82 , 0.78 , 0.8     , 8800 , 13
02/03/26 , 0.85 , 0.84 , 0.87 , 0.84 , 0.8     , 9600 , 3
27/02/26 , 0.87 , 0.83 , 0.87 , 0.81 , 0.8     , 17000 , 4
26/02/26 , 0.81 , 0.82 , 0.83 , 0.81 , 0.8     , 400 , 2
25/02/26 , 0.83 , 0.83 , 0.83 , 0.83 , 0.8     , 200 , 1
24/02/26 , 0.82 , 0.82 , 0.82 , 0.82 , 0.8     , 20000 , 2
23/02/26 , 0.82 , 0.82 , 0.82 , 0.82 , 0.8     , 800 , 2
20/02/26 , 0.82 , 0.82 , 0.83 , 0.81 , 0.8     , 400 , 3
19/02/26 , 0.83 , 0.81 , 0.83 , 0.81 , 0.8     , 13200 , 12
18/02/26 , 0.82 , 0.82 , 0.84 , 0.82 , 0.8     , 6100 , 7
13/02/26 , 0.83 , 0.83 , 0.83 , 0.83 , 0.8     , 2200 , 6
12/02/26 , 0.83 , 0.83 , 0.85 , 0.83 , 0.8     , 2800 , 10
11/02/26 , 0.84 , 0.85 , 0.90 , 0.84 , 0.9     , 1400 , 10
10/02/26 , 0.84 , 0.85 , 0.89 , 0.84 , 0.8     , 16000 , 27
09/02/26 , 0.89 , 0.89 , 0.90 , 0.89 , 0.9     , 1100 , 4
06/02/26 , 0.92 , 0.88 , 0.92 , 0.88 , 0.9     , 4700 , 12
05/02/26 , 0.92 , 0.92 , 0.92 , 0.92 , 0.9     , 100 , 1
04/02/26 , 0.92 , 0.92 , 0.92 , 0.92 , 0.9     , 3000 , 2
03/02/26 , 0.91 , 0.91 , 0.96 , 0.90 , 0.9     , 7900 , 16
02/02/26 , 0.91 , 0.92 , 0.96 , 0.91 , 0.9     , 1500 , 5
30/01/26 , 0.97 , 0.93 , 0.97 , 0.92 , 0.9     , 3300 , 11
28/01/26 , 0.98 , 0.96 , 1.00 , 0.92 , 0.95     , 15400 , 21
27/01/26 , 0.96 , 0.94 , 0.96 , 0.93 , 0.9     , 200 , 2
26/01/26 , 0.91 , 0.94 , 0.95 , 0.91 , 0.9     , 1300 , 3
23/01/26 , 0.95 , 0.94 , 0.95 , 0.93 , 0.93     , 400 , 3
22/01/26 , 0.91 , 0.91 , 0.94 , 0.91 , 0.94     , 1600 , 8
21/01/26 , 0.94 , 0.92 , 0.94 , 0.91 , 0.91     , 300 , 2
20/01/26 , 0.95 , 0.91 , 0.95 , 0.88 , 0.91     , 2200 , 9
19/01/26 , 0.92 , 0.92 , 0.92 , 0.92 , 0.92     , 1400 , 3
16/01/26 , 0.96 , 0.94 , 0.96 , 0.94 , 0.94     , 2400 , 5
15/01/26 , 0.91 , 0.91 , 0.91 , 0.91 , 0.91     , 1000 , 2
14/01/26 , 0.91 , 0.90 , 0.91 , 0.90 , 0.90     , 1300 , 6
13/01/26 , 0.90 , 0.91 , 0.93 , 0.90 , 0.92     , 2800 , 9
12/01/26 , 0.94 , 0.94 , 0.94 , 0.94 , 0.94     , 2300 , 5
09/01/26 , 0.94 , 0.90 , 0.95 , 0.88 , 0.94     , 7200 , 15
06/01/26 , 0.94 , 0.91 , 0.94 , 0.87 , 0.88     , 9500 , 10
05/01/26 , 0.90 , 0.92 , 0.96 , 0.90 , 0.96     , 5000 , 11
02/01/26 , 0.88 , 0.90 , 0.97 , 0.88 , 0.97     , 10600 , 21
30/12/25 , 0.97 , 1.00 , 1.04 , 0.97 , 1.00     , 2500 , 8
29/12/25 , 1.00 , 0.96 , 1.04 , 0.96 , 0.98     , 8200 , 14
26/12/25 , 0.98 , 0.95 , 0.98 , 0.94 , 0.94     , 1800 , 6
23/12/25 , 0.94 , 0.94 , 0.94 , 0.94 , 0.94     , 300 , 1
22/12/25 , 0.94 , 0.93 , 1.01 , 0.93 , 1.01     , 8300 , 11
19/12/25 , 0.96 , 0.96 , 0.96 , 0.96 , 0.96     , 300 , 1
18/12/25 , 0.93 , 0.92 , 0.93 , 0.92 , 0.93     , 3900 , 9
17/12/25 , 0.93 , 0.95 , 0.99 , 0.90 , 0.99     , 14500 , 30
16/12/25 , 0.99 , 0.99 , 0.99 , 0.99 , 0.99     , 400 , 2
15/12/25 , 1.00 , 0.99 , 1.04 , 0.97 , 1.04     , 4000 , 8
12/12/25 , 0.97 , 0.97 , 0.99 , 0.97 , 0.99     , 2300 , 6
11/12/25 , 0.97 , 0.97 , 0.99 , 0.97 , 0.99     , 3300 , 7
10/12/25 , 1.00 , 1.00 , 1.02 , 1.00 , 1.00     , 2300 , 7
09/12/25 , 0.98 , 0.97 , 0.99 , 0.97 , 0.97     , 3300 , 9
08/12/25 , 0.99 , 0.99 , 0.99 , 0.99 , 0.99     , 300 , 2
05/12/25 , 0.99 , 1.01 , 1.03 , 0.99 , 1.03     , 5200 , 9
04/12/25 , 1.03 , 0.99 , 1.03 , 0.96 , 1.01     , 10400 , 15
03/12/25 , 1.01 , 1.00 , 1.07 , 0.99 , 1.07     , 19100 , 31
02/12/25 , 1.04 , 1.04 , 1.05 , 1.04 , 1.05     , 1700 , 7
01/12/25 , 1.03 , 1.03 , 1.04 , 1.02 , 1.03     , 2800 , 7
28/11/25 , 1.03 , 1.06 , 1.07 , 1.03 , 1.07     , 2200 , 5
27/11/25 , 1.02 , 1.02 , 1.02 , 1.02 , 1.02     , 600 , 2
26/11/25 , 1.02 , 1.06 , 1.07 , 1.02 , 1.07     , 1500 , 7
25/11/25 , 1.01 , 1.01 , 1.04 , 1.01 , 1.01     , 24700 , 39
24/11/25 , 1.05 , 1.07 , 1.10 , 1.03 , 1.08     , 37400 , 43
21/11/25 , 1.14 , 1.11 , 1.15 , 1.08 , 1.15     , 3300 , 13
19/11/25 , 1.17 , 1.11 , 1.17 , 1.07 , 1.09     , 5900 , 23
18/11/25 , 1.12 , 1.08 , 1.13 , 1.06 , 1.07     , 2800 , 8
17/11/25 , 1.09 , 1.07 , 1.11 , 1.06 , 1.11     , 10800 , 14
14/11/25 , 1.06 , 1.09 , 1.14 , 1.06 , 1.11     , 12300 , 15
13/11/25 , 1.10 , 1.12 , 1.15 , 1.10 , 1.11     , 20100 , 23
12/11/25 , 1.16 , 1.12 , 1.16 , 1.11 , 1.15     , 5400 , 12
11/11/25 , 1.12 , 1.13 , 1.16 , 1.12 , 1.16     , 1500 , 6
10/11/25 , 1.16 , 1.14 , 1.16 , 1.13 , 1.13     , 200 , 2
07/11/25 , 1.16 , 1.16 , 1.18 , 1.12 , 1.18     , 700 , 5
06/11/25 , 1.13 , 1.17 , 1.18 , 1.12 , 1.18     , 10800 , 5
05/11/25 , 1.18 , 1.17 , 1.18 , 1.15 , 1.15     , 1200 , 6
04/11/25 , 1.15 , 1.15 , 1.18 , 1.15 , 1.18     , 1300 , 6
03/11/25 , 1.13 , 1.17 , 1.23 , 1.11 , 1.19     , 19000 , 29
31/10/25 , 1.13 , 1.17 , 1.22 , 1.12 , 1.16     , 9300 , 20
30/10/25 , 1.15 , 1.16 , 1.20 , 1.15 , 1.15     , 1100 , 5
29/10/25 , 1.22 , 1.18 , 1.22 , 1.13 , 1.18     , 1800 , 8
28/10/25 , 1.18 , 1.15 , 1.21 , 1.13 , 1.13     , 900 , 6
27/10/25 , 1.13 , 1.17 , 1.22 , 1.13 , 1.15     , 2300 , 8
24/10/25 , 1.21 , 1.14 , 1.22 , 1.14 , 1.22     , 8800 , 12
23/10/25 , 1.22 , 1.19 , 1.22 , 1.14 , 1.15     , 4100 , 16
22/10/25 , 1.19 , 1.18 , 1.19 , 1.18 , 1.19     , 500 , 4
21/10/25 , 1.20 , 1.20 , 1.20 , 1.20 , 1.20     , 100 , 1
20/10/25 , 1.15 , 1.15 , 1.15 , 1.15 , 1.15     , 1100 , 3
17/10/25 , 1.20 , 1.19 , 1.20 , 1.18 , 1.18     , 8400 , 16
15/10/25 , 1.19 , 1.17 , 1.19 , 1.16 , 1.16     , 200 , 2
14/10/25 , 1.20 , 1.16 , 1.20 , 1.13 , 1.13     , 200 , 2
13/10/25 , 1.20 , 1.15 , 1.20 , 1.14 , 1.14     , 600 , 4
09/10/25 , 1.21 , 1.21 , 1.21 , 1.21 , 1.21     , 200 , 1
08/10/25 , 1.21 , 1.21 , 1.21 , 1.21 , 1.21     , 100 , 1
07/10/25 , 1.13 , 1.13 , 1.20 , 1.12 , 1.20     , 3400 , 9
06/10/25 , 1.20 , 1.15 , 1.22 , 1.14 , 1.16     , 11300 , 9
03/10/25 , 1.20 , 1.20 , 1.20 , 1.14 , 1.20     , 12300 , 12
02/10/25 , 1.15 , 1.15 , 1.20 , 1.13 , 1.13     , 10500 , 7
01/10/25 , 1.22 , 1.20 , 1.22 , 1.18 , 1.20     , 2200 , 5
26/09/25 , 1.21 , 1.20 , 1.21 , 1.20 , 1.20     , 7000 , 8
25/09/25 , 1.20 , 1.13 , 1.20 , 1.12 , 1.20      , 2200 , 4
24/09/25 , 1.19 , 1.13 , 1.21 , 1.11 , 1.16      , 13800 , 12
23/09/25 , 1.13 , 1.20 , 1.23 , 1.13 , 1.18      , 12300 , 16
22/09/25 , 1.20 , 1.20 , 1.20 , 1.20 , 1.20      , 1000 , 4
19/09/25 , 1.20 , 1.17 , 1.20 , 1.15 , 1.15      , 4100 , 12
17/09/25 , 1.18 , 1.16 , 1.18 , 1.10 , 1.10      , 1500 , 3
16/09/25 , 1.18 , 1.13 , 1.18 , 1.10 , 1.12      , 4400 , 11
15/09/25 , 1.17 , 1.14 , 1.17 , 1.10 , 1.13      , 11500 , 17
12/09/25 , 1.14 , 1.12 , 1.14 , 1.11 , 1.12      , 2300 , 8
11/09/25 , 1.09 , 1.11 , 1.13 , 1.09 , 1.11      , 6700 , 9
10/09/25 , 1.12 , 1.11 , 1.12 , 1.07 , 1.07      , 2800 , 10
09/09/25 , 1.10 , 1.08 , 1.10 , 1.10 , 1.10      , 300 , 2
08/09/25 , 1.12 , 1.08 , 1.12 , 1.05 , 1.05      , 11400 , 11
05/09/25 , 1.12 , 1.03 , 1.12 , 1.02 , 1.07      , 3400 , 9
04/09/25 , 1.08 , 1.07 , 1.08 , 1.07 , 1.07      , 1200 , 3
03/09/25 , 1.07 , 1.07 , 1.10 , 1.04 , 1.10      , 4100 , 9
02/09/25 , 1.13 , 1.10 , 1.13 , 1.05 , 1.05      , 2800 , 14
01/09/25 , 1.11 , 1.06 , 1.13 , 1.03 , 1.03      , 4000 , 13
29/08/25 , 1.11 , 1.07 , 1.11 , 1.03 , 1.06      , 3100 , 11
28/08/25 , 1.11 , 1.05 , 1.11 , 1.02 , 1.02      , 5400 , 15
27/08/25 , 1.02 , 1.02 , 1.02 , 1.02 , 1.02      , 7100 , 5
26/08/25 , 1.02 , 1.01 , 1.02 , 1.01 , 1.01      , 500 , 2
25/08/25 , 1.03 , 1.02 , 1.03 , 1.01 , 1.01      , 2600 , 2
22/08/25 , 1.05 , 1.04 , 1.06 , 1.00 , 1.06      , 2900 , 11
21/08/25 , 1.06 , 1.01 , 1.06 , 0.99 , 1.00      , 5700 , 16
20/08/25 , 1.03 , 1.01 , 1.03 , 1.00 , 1.00      , 200 , 2
19/08/25 , 1.04 , 1.06 , 1.07 , 1.02 , 1.06      , 3700 , 8
18/08/25 , 1.05 , 1.04 , 1.05 , 1.02 , 1.02      , 900 , 4
15/08/25 , 1.02 , 0.99 , 1.02 , 0.99 , 1.01      , 5900 , 12
14/08/25 , 1.01 , 1.01 , 1.02 , 1.00 , 1.02      , 4000 , 7
13/08/25 , 1.02 , 1.03 , 1.07 , 1.00 , 1.07      , 5700 , 11
12/08/25 , 1.06 , 1.05 , 1.09 , 1.04 , 1.05      , 800 , 6
11/08/25 , 1.04 , 1.05 , 1.06 , 1.04 , 1.06      , 600 , 2
07/08/25 , 1.06 , 1.06 , 1.06 , 1.06 , 1.06      , 100 , 1
06/08/25 , 1.04 , 1.03 , 1.04 , 1.03 , 1.03      , 800 , 5
05/08/25 , 1.01 , 1.01 , 1.08 , 0.99 , 1.00      , 4900 , 12
04/08/25 , 1.01 , 1.00 , 1.02 , 0.95 , 1.02      , 3700 , 12
01/08/25 , 1.01 , 1.02 , 1.03 , 1.01 , 1.03      , 1000 , 4
31/07/25 , 1.04 , 1.04 , 1.04 , 1.04 , 1.04      , 100 , 1
30/07/25 , 1.07 , 1.06 , 1.08 , 1.01 , 1.01      , 55200 , 3
29/07/25 , 1.08 , 1.06 , 1.08 , 1.05 , 1.05      , 500 , 3
28/07/25 , 1.01 , 1.01 , 1.01 , 1.01 , 1.01      , 400 , 2
25/07/25 , 1.05 , 1.05 , 1.05 , 1.05 , 1.05      , 300 , 3
24/07/25 , 1.05 , 1.01 , 1.09 , 1.01 , 1.03      , 5800 , 15
23/07/25 , 1.07 , 1.01 , 1.11 , 0.98 , 1.11      , 17100 , 33
22/07/25 , 1.09 , 1.09 , 1.12 , 1.09 , 1.10      , 55800 , 6
21/07/25 , 1.05 , 1.06 , 1.11 , 1.05 , 1.11      , 19900 , 20
18/07/25 , 1.12 , 1.12 , 1.12 , 1.12 , 1.12      , 600 , 2
17/07/25 , 1.12 , 1.10 , 1.12 , 1.10 , 1.12      , 5700 , 14
16/07/25 , 1.15 , 1.15 , 1.15 , 1.15 , 1.15      , 500 , 1
15/07/25 , 1.14 , 1.12 , 1.14 , 1.11 , 1.11      , 1400 , 4
14/07/25 , 1.13 , 1.12 , 1.17 , 1.13 , 1.13      , 10300 , 14
11/07/25 , 1.12 , 1.12 , 1.14 , 1.12 , 1.14      , 600 , 3
09/07/25 , 1.17 , 1.17 , 1.18 , 1.17 , 1.18      , 1600 , 4
08/07/25 , 1.15 , 1.17 , 1.18 , 1.15 , 1.17      , 400 , 3
07/07/25 , 1.18 , 1.18 , 1.18 , 1.18 , 1.18      , 200 , 2
04/07/25 , 1.19 , 1.17 , 1.19 , 1.17 , 1.17      , 500 , 2
03/07/25 , 1.17 , 1.17 , 1.19 , 1.17 , 1.17      , 2800 , 12
02/07/25 , 1.15 , 1.12 , 1.15 , 1.11 , 1.11      , 1400 , 2
01/07/25 , 1.17 , 1.11 , 1.17 , 1.10 , 1.11      , 1300 , 7
30/06/25 , 1.11 , 1.11 , 1.11 , 1.11 , 1.11      , 300 , 3
27/06/25 , 1.17 , 1.15 , 1.17 , 1.14 , 1.14      , 200 , 2
26/06/25 , 1.13 , 1.13 , 1.14 , 1.12 , 1.14      , 3500 , 9
25/06/25 , 1.17 , 1.15 , 1.18 , 1.13 , 1.17      , 1500 , 11
24/06/25 , 1.15 , 1.17 , 1.18 , 1.15 , 1.18      , 56300 , 5
20/06/25 , 1.18 , 1.18 , 1.18 , 1.18 , 1.18      , 300 , 2
18/06/25 , 1.20 , 1.15 , 1.20 , 1.14 , 1.14      , 3200 , 10
17/06/25 , 1.15 , 1.06 , 1.15 , 1.05 , 1.07      , 42600 , 10
16/06/25 , 1.05 , 1.09 , 1.20 , 1.05 , 1.20      , 37900 , 41
13/06/25 , 1.19 , 1.19 , 1.19 , 1.19 , 1.19      , 100 , 1
12/06/25 , 1.20 , 1.13 , 1.20 , 1.09 , 1.17      , 3400 , 13
11/06/25 , 1.15 , 1.14 , 1.21 , 1.11 , 1.21      , 21600 , 27
10/06/25 , 1.25 , 1.23 , 1.25 , 1.17 , 1.17      , 3400 , 11
09/06/25 , 1.24 , 1.17 , 1.29 , 1.15 , 1.24      , 21500 , 25
06/06/25 , 1.28 , 1.25 , 1.29 , 1.22 , 1.29      , 5800 , 21
05/06/25 , 1.18 , 1.17 , 1.28 , 1.16 , 1.25      , 7800 , 15
02/03/18 , 1.30 , 1.21 , 1.30 , 1.16 , 1.17     , 88165 , 45
01/03/18 , 1.17 , 1.24 , 1.33 , 1.17 , 1.33     , 199741 , 80
28/02/18 , 1.31 , 1.29 , 1.32 , 1.26 , 1.27     , 140683 , 60
27/02/18 , 1.27 , 1.27 , 1.32 , 1.25 , 1.26     , 109034 , 46
26/02/18 , 1.26 , 1.29 , 1.33 , 1.25 , 1.33     , 71888 , 36
23/02/18 , 1.31 , 1.31 , 1.39 , 1.24 , 1.34     , 225808 , 88
22/02/18 , 1.31 , 1.30 , 1.38 , 1.21 , 1.21     , 591850 , 245
21/02/18 , 1.17 , 1.17 , 1.20 , 1.11 , 1.11     , 232731 , 99
20/02/18 , 1.13 , 1.12 , 1.13 , 1.11 , 1.13     , 61001 , 38
19/02/18 , 1.16 , 1.12 , 1.16 , 1.07 , 1.10     , 82583 , 51
16/02/18 , 1.09 , 1.09 , 1.10 , 1.08 , 1.10     , 34150 , 21
15/02/18 , 1.10 , 1.12 , 1.13 , 1.10 , 1.13     , 1378 , 3
14/02/18 , 1.12 , 1.12 , 1.14 , 1.09 , 1.11     , 67205 , 26
09/02/18 , 1.11 , 1.10 , 1.11 , 1.09 , 1.10     , 33163 , 27
08/02/18 , 1.10 , 1.12 , 1.19 , 1.09 , 1.18     , 194882 , 99
07/02/18 , 1.20 , 1.15 , 1.20 , 1.12 , 1.14     , 110679 , 39
06/02/18 , 1.12 , 1.10 , 1.12 , 1.09 , 1.11     , 23899 , 22
05/02/18 , 1.12 , 1.14 , 1.17 , 1.12 , 1.13     , 105679 , 55
02/02/18 , 1.13 , 1.11 , 1.13 , 1.09 , 1.12     , 89139 , 31
01/02/18 , 1.10 , 1.11 , 1.14 , 1.10 , 1.14     , 27329 , 22
31/01/18 , 1.14 , 1.13 , 1.15 , 1.11 , 1.13     , 49260 , 26
30/01/18 , 1.12 , 1.10 , 1.13 , 1.09 , 1.10     , 119114 , 26
29/01/18 , 1.10 , 1.10 , 1.13 , 1.10 , 1.11     , 44798 , 19
26/01/18 , 1.11 , 1.10 , 1.12 , 1.09 , 1.11     , 132658 , 42
24/01/18 , 1.08 , 1.08 , 1.10 , 1.07 , 1.09     , 27083 , 23
23/01/18 , 1.07 , 1.08 , 1.15 , 1.05 , 1.12     , 208680 , 81
22/01/18 , 1.10 , 1.10 , 1.12 , 1.09 , 1.11     , 98109 , 50
19/01/18 , 1.10 , 1.11 , 1.11 , 1.10 , 1.11     , 8626 , 3
18/01/18 , 1.11 , 1.13 , 1.14 , 1.11 , 1.13     , 75777 , 40
17/01/18 , 1.13 , 1.09 , 1.13 , 1.05 , 1.07     , 104383 , 64
16/01/18 , 1.05 , 1.09 , 1.13 , 1.05 , 1.13     , 252851 , 66
15/01/18 , 1.14 , 1.14 , 1.15 , 1.14 , 1.14     , 47122 , 17
12/01/18 , 1.14 , 1.14 , 1.14 , 1.13 , 1.13     , 13859 , 8
11/01/18 , 1.15 , 1.15 , 1.16 , 1.13 , 1.15     , 21457 , 15
10/01/18 , 1.15 , 1.14 , 1.18 , 1.13 , 1.18     , 20736 , 16
09/01/18 , 1.18 , 1.17 , 1.20 , 1.14 , 1.18     , 105837 , 48
08/01/18 , 1.16 , 1.12 , 1.16 , 1.06 , 1.07     , 223216 , 96
05/01/18 , 1.07 , 1.07 , 1.10 , 1.05 , 1.07     , 64663 , 29
04/01/18 , 1.08 , 1.07 , 1.08 , 1.05 , 1.08     , 28278 , 21
03/01/18 , 1.07 , 1.09 , 1.09 , 1.07 , 1.09     , 17985 , 11
02/01/18 , 1.09 , 1.07 , 1.09 , 1.05 , 1.07     , 59476 , 34
28/12/17 , 1.06 , 1.07 , 1.11 , 1.06 , 1.08     , 81700 , 55
27/12/17 , 1.09 , 1.06 , 1.09 , 1.05 , 1.06     , 50339 , 40
26/12/17 , 1.06 , 1.07 , 1.09 , 1.06 , 1.08     , 113074 , 79
22/12/17 , 1.08 , 1.11 , 1.14 , 1.08 , 1.10     , 104129 , 69
21/12/17 , 1.10 , 1.09 , 1.11 , 1.08 , 1.10     , 142183 , 100
20/12/17 , 1.10 , 1.10 , 1.21 , 1.09 , 1.21     , 362552 , 166
19/12/17 , 1.14 , 1.20 , 1.22 , 1.14 , 1.16     , 74008 , 57
18/12/17 , 1.16 , 1.23 , 1.26 , 1.16 , 1.22     , 53211 , 50
15/12/17 , 1.21 , 1.17 , 1.21 , 1.11 , 1.13     , 140191 , 91
14/12/17 , 1.12 , 1.12 , 1.16 , 1.10 , 1.14     , 33690 , 35
13/12/17 , 1.15 , 1.18 , 1.22 , 1.13 , 1.20     , 114447 , 67
12/12/17 , 1.20 , 1.18 , 1.20 , 1.17 , 1.18     , 37433 , 41
11/12/17 , 1.17 , 1.18 , 1.20 , 1.17 , 1.18     , 87345 , 62
08/12/17 , 1.21 , 1.22 , 1.24 , 1.21 , 1.23     , 18678 , 24
07/12/17 , 1.24 , 1.24 , 1.24 , 1.24 , 1.24     , 4497 , 6
06/12/17 , 1.24 , 1.23 , 1.24 , 1.21 , 1.22     , 28333 , 35
05/12/17 , 1.23 , 1.24 , 1.25 , 1.23 , 1.25     , 5177 , 12
04/12/17 , 1.25 , 1.25 , 1.28 , 1.22 , 1.25     , 39744 , 32
01/12/17 , 1.22 , 1.23 , 1.25 , 1.22 , 1.23     , 28119 , 28
30/11/17 , 1.23 , 1.22 , 1.24 , 1.21 , 1.22     , 46807 , 98
29/11/17 , 1.22 , 1.24 , 1.27 , 1.22 , 1.24     , 38056 , 48
28/11/17 , 1.24 , 1.20 , 1.26 , 1.18 , 1.23     , 182090 , 80
27/11/17 , 1.20 , 1.22 , 1.26 , 1.20 , 1.24     , 75763 , 40
24/11/17 , 1.24 , 1.27 , 1.33 , 1.24 , 1.33     , 104844 , 58
23/11/17 , 1.30 , 1.26 , 1.35 , 1.21 , 1.21     , 137720 , 74
22/11/17 , 1.21 , 1.23 , 1.24 , 1.21 , 1.24     , 60813 , 28
21/11/17 , 1.22 , 1.22 , 1.25 , 1.21 , 1.25     , 72983 , 58
17/11/17 , 1.23 , 1.25 , 1.35 , 1.23 , 1.32     , 132058 , 90
16/11/17 , 1.32 , 1.35 , 1.43 , 1.26 , 1.38     , 103874 , 85
14/11/17 , 1.37 , 1.40 , 1.43 , 1.37 , 1.40     , 65205 , 34
13/11/17 , 1.37 , 1.37 , 1.39 , 1.36 , 1.39     , 32454 , 30
10/11/17 , 1.40 , 1.40 , 1.40 , 1.39 , 1.40     , 11040 , 11
09/11/17 , 1.41 , 1.39 , 1.41 , 1.37 , 1.37     , 37026 , 24
08/11/17 , 1.38 , 1.38 , 1.40 , 1.37 , 1.37     , 74660 , 46
07/11/17 , 1.37 , 1.39 , 1.44 , 1.36 , 1.44     , 52143 , 42
06/11/17 , 1.42 , 1.43 , 1.45 , 1.42 , 1.45     , 30400 , 26
03/11/17 , 1.43 , 1.44 , 1.47 , 1.43 , 1.46     , 94791 , 46
01/11/17 , 1.45 , 1.45 , 1.48 , 1.42 , 1.47     , 50445 , 46
31/10/17 , 1.45 , 1.48 , 1.50 , 1.45 , 1.50     , 73542 , 48
30/10/17 , 1.50 , 1.51 , 1.56 , 1.47 , 1.55     , 64422 , 53
27/10/17 , 1.57 , 1.56 , 1.60 , 1.53 , 1.56     , 174437 , 80
26/10/17 , 1.56 , 1.58 , 1.62 , 1.55 , 1.62     , 38703 , 32
25/10/17 , 1.61 , 1.59 , 1.61 , 1.56 , 1.59     , 34369 , 18
24/10/17 , 1.61 , 1.59 , 1.61 , 1.58 , 1.59     , 59951 , 22
23/10/17 , 1.59 , 1.57 , 1.63 , 1.55 , 1.60     , 46515 , 15
20/10/17 , 1.59 , 1.57 , 1.60 , 1.53 , 1.53     , 43312 , 26
19/10/17 , 1.56 , 1.53 , 1.59 , 1.51 , 1.59     , 43564 , 22
18/10/17 , 1.61 , 1.59 , 1.62 , 1.56 , 1.57     , 93219 , 48
17/10/17 , 1.57 , 1.58 , 1.64 , 1.55 , 1.59     , 244518 , 90
16/10/17 , 1.55 , 1.59 , 1.64 , 1.49 , 1.52     , 344937 , 172
13/10/17 , 1.51 , 1.53 , 1.59 , 1.46 , 1.46     , 134058 , 110
11/10/17 , 1.46 , 1.45 , 1.46 , 1.43 , 1.43     , 71664 , 48
10/10/17 , 1.43 , 1.43 , 1.47 , 1.42 , 1.47     , 43703 , 36
09/10/17 , 1.45 , 1.46 , 1.47 , 1.45 , 1.46     , 27325 , 20
06/10/17 , 1.44 , 1.46 , 1.48 , 1.44 , 1.47     , 58917 , 44
05/10/17 , 1.44 , 1.46 , 1.48 , 1.44 , 1.48     , 45491 , 36
04/10/17 , 1.46 , 1.47 , 1.49 , 1.46 , 1.47     , 36357 , 41
03/10/17 , 1.44 , 1.45 , 1.55 , 1.42 , 1.49     , 159572 , 91
02/10/17 , 1.47 , 1.48 , 1.53 , 1.47 , 1.53     , 137529 , 61
29/09/17 , 1.51 , 1.53 , 1.55 , 1.50 , 1.53     , 189803 , 92
28/09/17 , 1.49 , 1.50 , 1.66 , 1.42 , 1.61     , 595120 , 506
27/09/17 , 1.57 , 1.64 , 1.72 , 1.56 , 1.68     , 177639 , 129
26/09/17 , 1.66 , 1.64 , 1.69 , 1.57 , 1.60     , 244253 , 124
25/09/17 , 1.56 , 1.61 , 1.70 , 1.56 , 1.66     , 189241 , 94
22/09/17 , 1.63 , 1.54 , 1.63 , 1.47 , 1.49     , 297436 , 193
21/09/17 , 1.43 , 1.53 , 1.75 , 1.43 , 1.74     , 799377 , 339
20/09/17 , 1.70 , 1.72 , 1.74 , 1.70 , 1.72     , 244161 , 87
19/09/17 , 1.76 , 1.73 , 1.76 , 1.70 , 1.73     , 108538 , 53
18/09/17 , 1.72 , 1.73 , 1.79 , 1.70 , 1.79     , 130879 , 60
15/09/17 , 1.73 , 1.76 , 1.81 , 1.73 , 1.76     , 66545 , 41
14/09/17 , 1.71 , 1.73 , 1.79 , 1.70 , 1.78     , 230558 , 73
13/09/17 , 1.73 , 1.75 , 1.80 , 1.72 , 1.76     , 125009 , 88
12/09/17 , 1.79 , 1.82 , 1.86 , 1.77 , 1.86     , 131675 , 97
11/09/17 , 1.86 , 1.85 , 1.90 , 1.80 , 1.87     , 144138 , 116
08/09/17 , 1.87 , 1.80 , 1.87 , 1.73 , 1.73     , 212512 , 123
06/09/17 , 1.73 , 1.73 , 1.79 , 1.70 , 1.79     , 77212 , 41
05/09/17 , 1.70 , 1.70 , 1.73 , 1.69 , 1.70     , 94052 , 30
04/09/17 , 1.68 , 1.69 , 1.72 , 1.68 , 1.69     , 119076 , 65
01/09/17 , 1.70 , 1.72 , 1.74 , 1.69 , 1.73     , 85098 , 46
31/08/17 , 1.70 , 1.68 , 1.70 , 1.66 , 1.69     , 72625 , 56
30/08/17 , 1.69 , 1.70 , 1.75 , 1.69 , 1.75     , 280076 , 91
29/08/17 , 1.71 , 1.72 , 1.74 , 1.69 , 1.70     , 233848 , 67
28/08/17 , 1.69 , 1.72 , 1.75 , 1.69 , 1.75     , 78095 , 55
25/08/17 , 1.75 , 1.74 , 1.76 , 1.73 , 1.73     , 48517 , 53
24/08/17 , 1.75 , 1.77 , 1.82 , 1.74 , 1.79     , 97345 , 54
23/08/17 , 1.78 , 1.72 , 1.78 , 1.65 , 1.78     , 473434 , 233
22/08/17 , 1.78 , 1.83 , 1.90 , 1.78 , 1.90     , 226577 , 153
21/08/17 , 1.89 , 1.97 , 2.03 , 1.89 , 1.96     , 264491 , 137
18/08/17 , 1.93 , 1.91 , 1.95 , 1.87 , 1.93     , 104701 , 81
17/08/17 , 1.90 , 1.90 , 1.93 , 1.82 , 1.90     , 149035 , 81
16/08/17 , 1.88 , 1.92 , 1.98 , 1.88 , 1.96     , 176640 , 86
15/08/17 , 1.96 , 1.86 , 1.96 , 1.76 , 1.80     , 483056 , 193
14/08/17 , 1.78 , 1.77 , 1.81 , 1.74 , 1.81     , 124616 , 69
11/08/17 , 1.74 , 1.72 , 1.75 , 1.66 , 1.75     , 513879 , 182
10/08/17 , 1.75 , 1.77 , 1.92 , 1.67 , 1.91     , 690833 , 368
09/08/17 , 1.94 , 1.94 , 2.02 , 1.87 , 1.97     , 394886 , 212
08/08/17 , 2.01 , 1.96 , 2.05 , 1.89 , 1.93     , 435114 , 191
07/08/17 , 1.89 , 1.87 , 1.96 , 1.81 , 1.85     , 197213 , 89
04/08/17 , 1.86 , 1.84 , 1.86 , 1.78 , 1.82     , 367659 , 104
03/08/17 , 1.81 , 1.84 , 1.91 , 1.81 , 1.89     , 250597 , 135
02/08/17 , 1.88 , 1.88 , 1.96 , 1.79 , 1.82     , 892354 , 469
01/08/17 , 1.81 , 1.79 , 1.88 , 1.64 , 1.65     , 526480 , 233
31/07/17 , 1.66 , 1.63 , 1.67 , 1.59 , 1.67     , 264128 , 150
28/07/17 , 1.59 , 1.61 , 1.65 , 1.58 , 1.61     , 53278 , 58
27/07/17 , 1.59 , 1.59 , 1.61 , 1.56 , 1.57     , 37358 , 36
26/07/17 , 1.59 , 1.60 , 1.62 , 1.59 , 1.62     , 57823 , 54
25/07/17 , 1.62 , 1.62 , 1.68 , 1.59 , 1.68     , 111308 , 87
24/07/17 , 1.68 , 1.67 , 1.70 , 1.65 , 1.70     , 46643 , 49
21/07/17 , 1.70 , 1.70 , 1.75 , 1.65 , 1.75     , 169711 , 114
20/07/17 , 1.73 , 1.71 , 1.75 , 1.66 , 1.75     , 122347 , 76
19/07/17 , 1.74 , 1.74 , 1.82 , 1.69 , 1.77     , 163496 , 120
18/07/17 , 1.74 , 1.74 , 1.81 , 1.69 , 1.73     , 297487 , 192
17/07/17 , 1.66 , 1.64 , 1.68 , 1.50 , 1.50     , 273336 , 143
14/07/17 , 1.50 , 1.49 , 1.53 , 1.43 , 1.46     , 124775 , 73
13/07/17 , 1.46 , 1.46 , 1.52 , 1.38 , 1.45     , 260278 , 144
12/07/17 , 1.44 , 1.42 , 1.47 , 1.33 , 1.37     , 486159 , 187
11/07/17 , 1.33 , 1.31 , 1.34 , 1.25 , 1.26     , 367120 , 208
10/07/17 , 1.25 , 1.23 , 1.25 , 1.22 , 1.25     , 133341 , 113
07/07/17 , 1.20 , 1.22 , 1.24 , 1.19 , 1.22     , 61570 , 38
06/07/17 , 1.22 , 1.22 , 1.24 , 1.21 , 1.23     , 8321 , 20
05/07/17 , 1.23 , 1.22 , 1.25 , 1.20 , 1.21     , 37792 , 41
04/07/17 , 1.21 , 1.20 , 1.21 , 1.20 , 1.20     , 32317 , 17
03/07/17 , 1.20 , 1.19 , 1.21 , 1.18 , 1.21     , 55741 , 41
30/06/17 , 1.20 , 1.20 , 1.21 , 1.19 , 1.21     , 18373 , 23
29/06/17 , 1.20 , 1.20 , 1.25 , 1.16 , 1.24     , 170213 , 125
28/06/17 , 1.22 , 1.23 , 1.24 , 1.21 , 1.22     , 122258 , 45
27/06/17 , 1.22 , 1.24 , 1.27 , 1.21 , 1.24     , 88567 , 61
26/06/17 , 1.23 , 1.24 , 1.28 , 1.23 , 1.28     , 40478 , 28
23/06/17 , 1.26 , 1.24 , 1.29 , 1.19 , 1.23     , 277164 , 166
22/06/17 , 1.21 , 1.23 , 1.25 , 1.21 , 1.24     , 58531 , 85
21/06/17 , 1.24 , 1.24 , 1.27 , 1.23 , 1.24     , 46814 , 33
20/06/17 , 1.22 , 1.25 , 1.30 , 1.20 , 1.27     , 228457 , 113
19/06/17 , 1.29 , 1.28 , 1.30 , 1.24 , 1.25     , 73551 , 46
16/06/17 , 1.27 , 1.26 , 1.28 , 1.24 , 1.28     , 22838 , 19
14/06/17 , 1.27 , 1.29 , 1.31 , 1.27 , 1.27     , 57174 , 34
13/06/17 , 1.28 , 1.28 , 1.30 , 1.25 , 1.26     , 244200 , 154
12/06/17 , 1.26 , 1.23 , 1.27 , 1.20 , 1.21     , 66306 , 61
09/06/17 , 1.21 , 1.22 , 1.25 , 1.21 , 1.24     , 59429 , 40
08/06/17 , 1.23 , 1.24 , 1.27 , 1.21 , 1.24     , 161250 , 63
07/06/17 , 1.25 , 1.25 , 1.27 , 1.21 , 1.25     , 76200 , 48
06/06/17 , 1.25 , 1.27 , 1.31 , 1.25 , 1.27     , 202790 , 101
05/06/17 , 1.24 , 1.25 , 1.27 , 1.24 , 1.27     , 116812 , 48
02/06/17 , 1.26 , 1.26 , 1.27 , 1.24 , 1.26     , 46607 , 71
01/06/17 , 1.25 , 1.25 , 1.27 , 1.25 , 1.27     , 71358 , 27
31/05/17 , 1.25 , 1.27 , 1.30 , 1.25 , 1.30     , 103009 , 60
30/05/17 , 1.30 , 1.29 , 1.36 , 1.26 , 1.31     , 215530 , 72
29/05/17 , 1.28 , 1.31 , 1.37 , 1.28 , 1.32     , 127946 , 65
26/05/17 , 1.33 , 1.31 , 1.34 , 1.25 , 1.25     , 69697 , 49
25/05/17 , 1.24 , 1.28 , 1.33 , 1.24 , 1.33     , 296623 , 322
24/05/17 , 1.27 , 1.28 , 1.34 , 1.26 , 1.26     , 330918 , 135
23/05/17 , 1.26 , 1.25 , 1.30 , 1.21 , 1.24     , 242133 , 116
22/05/17 , 1.24 , 1.26 , 1.33 , 1.21 , 1.33     , 249261 , 94
19/05/17 , 1.34 , 1.36 , 1.39 , 1.29 , 1.29     , 89888 , 40
18/05/17 , 1.29 , 1.23 , 1.40 , 1.10 , 1.16     , 335258 , 112
17/05/17 , 1.57 , 1.59 , 1.64 , 1.57 , 1.60     , 219654 , 84
16/05/17 , 1.61 , 1.61 , 1.61 , 1.60 , 1.61     , 39023 , 42
15/05/17 , 1.61 , 1.64 , 1.68 , 1.61 , 1.67     , 58878 , 36
12/05/17 , 1.61 , 1.62 , 1.70 , 1.59 , 1.62     , 133214 , 90
11/05/17 , 1.66 , 1.65 , 1.71 , 1.62 , 1.67     , 109546 , 66
10/05/17 , 1.65 , 1.71 , 1.76 , 1.65 , 1.68     , 63008 , 75
09/05/17 , 1.68 , 1.65 , 1.68 , 1.59 , 1.59     , 97589 , 96
08/05/17 , 1.59 , 1.59 , 1.61 , 1.59 , 1.61     , 33675 , 45
05/05/17 , 1.61 , 1.62 , 1.64 , 1.60 , 1.60     , 69605 , 41
04/05/17 , 1.59 , 1.59 , 1.60 , 1.57 , 1.60     , 68366 , 70
03/05/17 , 1.58 , 1.59 , 1.65 , 1.58 , 1.65     , 59018 , 74
02/05/17 , 1.61 , 1.62 , 1.69 , 1.61 , 1.69     , 146050 , 67
28/04/17 , 1.62 , 1.64 , 1.69 , 1.60 , 1.69     , 242965 , 117
27/04/17 , 1.68 , 1.75 , 1.84 , 1.68 , 1.79     , 106832 , 88
26/04/17 , 1.83 , 1.79 , 1.85 , 1.74 , 1.77     , 179875 , 62
25/04/17 , 1.76 , 1.74 , 1.81 , 1.66 , 1.69     , 114864 , 99
24/04/17 , 1.70 , 1.70 , 1.73 , 1.67 , 1.67     , 22444 , 45
20/04/17 , 1.67 , 1.68 , 1.70 , 1.67 , 1.68     , 49023 , 33
19/04/17 , 1.67 , 1.71 , 1.78 , 1.67 , 1.78     , 234078 , 125
18/04/17 , 1.76 , 1.75 , 1.76 , 1.73 , 1.74     , 30077 , 36
17/04/17 , 1.74 , 1.77 , 1.82 , 1.73 , 1.81     , 77703 , 62
13/04/17 , 1.86 , 1.76 , 1.86 , 1.73 , 1.74     , 121306 , 51
12/04/17 , 1.73 , 1.73 , 1.76 , 1.70 , 1.76     , 73403 , 46
11/04/17 , 1.76 , 1.75 , 1.82 , 1.72 , 1.82     , 109245 , 52
10/04/17 , 1.81 , 1.80 , 1.83 , 1.79 , 1.79     , 36628 , 32
07/04/17 , 1.79 , 1.81 , 1.85 , 1.79 , 1.85     , 66616 , 71
06/04/17 , 1.85 , 1.85 , 1.87 , 1.83 , 1.87     , 17615 , 34
05/04/17 , 1.87 , 1.87 , 1.89 , 1.84 , 1.89     , 129890 , 58
04/04/17 , 1.91 , 1.91 , 1.92 , 1.89 , 1.92     , 109884 , 53
03/04/17 , 1.88 , 1.89 , 1.96 , 1.86 , 1.94     , 122998 , 81
31/03/17 , 1.88 , 1.91 , 2.01 , 1.85 , 1.94     , 81204 , 109
30/03/17 , 1.94 , 1.94 , 1.98 , 1.85 , 1.85     , 107194 , 109
29/03/17 , 1.85 , 1.82 , 1.85 , 1.79 , 1.82     , 93461 , 65
28/03/17 , 1.82 , 1.77 , 1.88 , 1.71 , 1.88     , 316712 , 189
27/03/17 , 1.87 , 1.91 , 2.03 , 1.86 , 1.98     , 296136 , 154
24/03/17 , 1.98 , 2.09 , 2.28 , 1.96 , 2.25     , 343727 , 279
23/03/17 , 2.31 , 2.35 , 2.46 , 2.24 , 2.40     , 71870 , 69
22/03/17 , 2.37 , 2.40 , 2.45 , 2.37 , 2.44     , 113360 , 103
21/03/17 , 2.44 , 2.45 , 2.47 , 2.44 , 2.46     , 93342 , 40
20/03/17 , 2.44 , 2.46 , 2.51 , 2.42 , 2.48     , 80004 , 62
17/03/17 , 2.48 , 2.52 , 2.57 , 2.48 , 2.55     , 85567 , 44
16/03/17 , 2.54 , 2.56 , 2.63 , 2.54 , 2.57     , 94936 , 68
15/03/17 , 2.59 , 2.57 , 2.59 , 2.55 , 2.57     , 49923 , 36
14/03/17 , 2.57 , 2.57 , 2.59 , 2.55 , 2.55     , 17641 , 20
13/03/17 , 2.56 , 2.58 , 2.63 , 2.54 , 2.59     , 53589 , 50
10/03/17 , 2.55 , 2.53 , 2.59 , 2.51 , 2.59     , 158580 , 69
09/03/17 , 2.55 , 2.56 , 2.59 , 2.53 , 2.56     , 38027 , 35
08/03/17 , 2.59 , 2.57 , 2.68 , 2.56 , 2.68     , 103544 , 57
07/03/17 , 2.61 , 2.68 , 2.73 , 2.60 , 2.73     , 66757 , 50
06/03/17 , 2.69 , 2.70 , 2.77 , 2.64 , 2.64     , 76185 , 70
03/03/17 , 2.64 , 2.62 , 2.64 , 2.59 , 2.59     , 34964 , 36
02/03/17 , 2.62 , 2.60 , 2.63 , 2.58 , 2.60     , 26999 , 53
01/03/17 , 2.63 , 2.67 , 2.72 , 2.61 , 2.65     , 16247 , 24
24/02/17 , 2.59 , 2.59 , 2.61 , 2.51 , 2.51     , 133833 , 65
23/02/17 , 2.52 , 2.57 , 2.60 , 2.52 , 2.57     , 43536 , 51
22/02/17 , 2.55 , 2.55 , 2.62 , 2.50 , 2.62     , 72025 , 67
21/02/17 , 2.57 , 2.58 , 2.63 , 2.55 , 2.57     , 86531 , 83
20/02/17 , 2.55 , 2.58 , 2.66 , 2.53 , 2.53     , 159730 , 81
17/02/17 , 2.53 , 2.52 , 2.55 , 2.50 , 2.54     , 482160 , 98
16/02/17 , 2.53 , 2.56 , 2.60 , 2.53 , 2.55     , 69643 , 65
15/02/17 , 2.56 , 2.58 , 2.65 , 2.53 , 2.60     , 190714 , 148
14/02/17 , 2.58 , 2.63 , 2.76 , 2.58 , 2.74     , 215562 , 81
13/02/17 , 2.69 , 2.75 , 2.89 , 2.69 , 2.78     , 327834 , 118
10/02/17 , 2.77 , 2.73 , 2.78 , 2.68 , 2.72     , 114230 , 64
09/02/17 , 2.68 , 2.71 , 2.74 , 2.67 , 2.72     , 110878 , 234
08/02/17 , 2.72 , 2.71 , 2.74 , 2.64 , 2.74     , 111333 , 111
07/02/17 , 2.69 , 2.68 , 2.72 , 2.64 , 2.65     , 158940 , 224
06/02/17 , 2.62 , 2.62 , 2.63 , 2.60 , 2.60     , 117918 , 93
03/02/17 , 2.60 , 2.61 , 2.67 , 2.58 , 2.61     , 20044 , 33
02/02/17 , 2.63 , 2.63 , 2.65 , 2.59 , 2.60     , 61176 , 74
01/02/17 , 2.65 , 2.60 , 2.68 , 2.56 , 2.63     , 62584 , 63
31/01/17 , 2.62 , 2.60 , 2.62 , 2.57 , 2.58     , 79269 , 94
30/01/17 , 2.55 , 2.60 , 2.74 , 2.53 , 2.74     , 75115 , 102
27/01/17 , 2.68 , 2.65 , 2.74 , 2.60 , 2.73     , 130740 , 147
26/01/17 , 2.73 , 2.76 , 2.79 , 2.65 , 2.65     , 64291 , 76
24/01/17 , 2.64 , 2.65 , 2.71 , 2.63 , 2.67     , 57851 , 79
23/01/17 , 2.67 , 2.74 , 2.78 , 2.67 , 2.78     , 42556 , 59
20/01/17 , 2.79 , 2.77 , 2.79 , 2.68 , 2.79     , 25619 , 17
19/01/17 , 2.72 , 2.73 , 2.80 , 2.68 , 2.74     , 54403 , 52
18/01/17 , 2.74 , 2.77 , 2.89 , 2.72 , 2.89     , 63702 , 94
17/01/17 , 2.84 , 2.86 , 2.89 , 2.83 , 2.89     , 31468 , 39
16/01/17 , 2.89 , 2.93 , 3.00 , 2.88 , 2.93     , 177361 , 187
13/01/17 , 2.83 , 2.89 , 2.94 , 2.83 , 2.85     , 75086 , 105
12/01/17 , 2.85 , 2.81 , 2.87 , 2.75 , 2.87     , 38088 , 52
11/01/17 , 2.80 , 2.81 , 2.88 , 2.77 , 2.80     , 26343 , 33
10/01/17 , 2.86 , 2.83 , 2.88 , 2.76 , 2.76     , 32584 , 40
09/01/17 , 2.79 , 2.85 , 2.89 , 2.79 , 2.82     , 33178 , 33
06/01/17 , 2.82 , 2.87 , 2.91 , 2.82 , 2.83     , 13147 , 22
05/01/17 , 2.89 , 2.84 , 2.94 , 2.73 , 2.90     , 51572 , 62
04/01/17 , 2.90 , 2.92 , 2.95 , 2.86 , 2.86     , 33584 , 44
03/01/17 , 2.89 , 2.92 , 3.03 , 2.89 , 2.91     , 69661 , 52
02/01/17 , 2.89 , 2.89 , 2.95 , 2.73 , 2.77     , 85727 , 90
29/12/16 , 2.72 , 2.73 , 2.87 , 2.63 , 2.72     , 69650 , 79
28/12/16 , 2.74 , 2.64 , 2.74 , 2.51 , 2.51     , 234642 , 184
27/12/16 , 2.50 , 2.51 , 2.57 , 2.46 , 2.51     , 63776 , 48
26/12/16 , 2.50 , 2.51 , 2.53 , 2.46 , 2.53     , 22478 , 24
23/12/16 , 2.53 , 2.52 , 2.57 , 2.48 , 2.48     , 47460 , 46
22/12/16 , 2.48 , 2.45 , 2.50 , 2.34 , 2.34     , 88953 , 98
21/12/16 , 2.25 , 2.31 , 2.39 , 2.24 , 2.24     , 46753 , 62
20/12/16 , 2.17 , 2.23 , 2.31 , 2.17 , 2.22     , 68110 , 46
19/12/16 , 2.22 , 2.25 , 2.31 , 2.21 , 2.31     , 37738 , 36
16/12/16 , 2.31 , 2.29 , 2.39 , 2.22 , 2.39     , 116846 , 91
15/12/16 , 2.39 , 2.39 , 2.45 , 2.36 , 2.45     , 10393 , 18
14/12/16 , 2.40 , 2.42 , 2.45 , 2.38 , 2.43     , 19022 , 27
13/12/16 , 2.40 , 2.45 , 2.53 , 2.40 , 2.53     , 90922 , 69
12/12/16 , 2.52 , 2.52 , 2.57 , 2.46 , 2.54     , 62703 , 59
09/12/16 , 2.52 , 2.51 , 2.54 , 2.46 , 2.50     , 58856 , 74
08/12/16 , 2.43 , 2.50 , 2.60 , 2.40 , 2.43     , 77068 , 76
07/12/16 , 2.42 , 2.40 , 2.47 , 2.37 , 2.37     , 72712 , 63
06/12/16 , 2.36 , 2.39 , 2.44 , 2.36 , 2.44     , 64282 , 60
05/12/16 , 2.39 , 2.42 , 2.47 , 2.39 , 2.40     , 27669 , 27
02/12/16 , 2.42 , 2.46 , 2.54 , 2.41 , 2.54     , 40426 , 50
01/12/16 , 2.47 , 2.52 , 2.60 , 2.47 , 2.53     , 34989 , 39
30/11/16 , 2.53 , 2.57 , 2.63 , 2.53 , 2.60     , 17987 , 33
29/11/16 , 2.53 , 2.58 , 2.65 , 2.53 , 2.59     , 51918 , 78
28/11/16 , 2.52 , 2.60 , 2.70 , 2.52 , 2.68     , 32228 , 54
25/11/16 , 2.65 , 2.61 , 2.68 , 2.52 , 2.52     , 49419 , 74
24/11/16 , 2.52 , 2.59 , 2.70 , 2.48 , 2.49     , 103667 , 124
23/11/16 , 2.48 , 2.50 , 2.54 , 2.48 , 2.51     , 163689 , 100
22/11/16 , 2.51 , 2.57 , 2.64 , 2.48 , 2.57     , 106421 , 112
21/11/16 , 2.61 , 2.66 , 2.74 , 2.60 , 2.72     , 97879 , 108
18/11/16 , 2.69 , 2.69 , 2.77 , 2.68 , 2.68     , 44347 , 27
17/11/16 , 2.66 , 2.72 , 2.83 , 2.64 , 2.76     , 123852 , 95
16/11/16 , 2.71 , 2.82 , 3.02 , 2.65 , 3.02     , 161101 , 140
14/11/16 , 2.95 , 2.91 , 2.99 , 2.86 , 2.90     , 88588 , 74
11/11/16 , 2.86 , 3.28 , 3.50 , 2.86 , 3.41     , 406604 , 322
10/11/16 , 3.22 , 3.22 , 3.43 , 3.04 , 3.23     , 117040 , 142
09/11/16 , 3.23 , 3.23 , 3.31 , 3.13 , 3.17     , 49106 , 71
08/11/16 , 3.32 , 3.26 , 3.39 , 3.11 , 3.20     , 186665 , 180
07/11/16 , 3.16 , 3.18 , 3.26 , 3.05 , 3.06     , 62723 , 104
04/11/16 , 2.99 , 3.00 , 3.11 , 2.94 , 2.98     , 52693 , 74
03/11/16 , 2.96 , 2.98 , 3.04 , 2.92 , 2.95     , 86839 , 101
01/11/16 , 2.91 , 3.06 , 3.26 , 2.91 , 3.19     , 96555 , 122
31/10/16 , 3.15 , 3.20 , 3.29 , 3.15 , 3.24     , 58756 , 68
28/10/16 , 3.23 , 3.22 , 3.29 , 3.17 , 3.17     , 112336 , 94
27/10/16 , 3.13 , 3.26 , 3.38 , 3.13 , 3.27     , 129869 , 130
26/10/16 , 3.35 , 3.31 , 3.41 , 3.19 , 3.36     , 237716 , 203
25/10/16 , 3.36 , 3.18 , 3.42 , 2.96 , 2.96     , 443572 , 362
24/10/16 , 2.92 , 2.91 , 2.94 , 2.89 , 2.90     , 110735 , 98
21/10/16 , 2.93 , 2.93 , 2.96 , 2.91 , 2.92     , 13150 , 16
20/10/16 , 2.88 , 2.94 , 3.03 , 2.88 , 3.00     , 126384 , 120
19/10/16 , 3.00 , 2.97 , 3.00 , 2.91 , 2.91     , 59938 , 64
18/10/16 , 2.98 , 2.93 , 2.98 , 2.89 , 2.96     , 56756 , 74
17/10/16 , 2.92 , 2.94 , 3.00 , 2.89 , 2.99     , 177281 , 102
14/10/16 , 2.99 , 3.04 , 3.14 , 2.98 , 3.14     , 29760 , 41
13/10/16 , 3.06 , 3.00 , 3.06 , 2.96 , 2.97     , 63786 , 95
11/10/16 , 2.97 , 3.00 , 3.08 , 2.97 , 3.06     , 31140 , 43
10/10/16 , 3.07 , 3.12 , 3.26 , 3.07 , 3.13     , 24576 , 42
07/10/16 , 3.11 , 3.11 , 3.24 , 3.01 , 3.01     , 103102 , 120
06/10/16 , 2.99 , 2.99 , 3.03 , 2.93 , 3.00     , 53359 , 35
05/10/16 , 2.95 , 2.98 , 3.02 , 2.89 , 3.00     , 94704 , 70
04/10/16 , 2.98 , 3.02 , 3.13 , 2.98 , 3.03     , 33878 , 37
03/10/16 , 3.04 , 3.07 , 3.13 , 3.04 , 3.06     , 12107 , 13
30/09/16 , 3.05 , 3.09 , 3.20 , 3.03 , 3.20     , 54314 , 61
29/09/16 , 3.15 , 3.11 , 3.28 , 2.96 , 3.02     , 147733 , 174
28/09/16 , 2.96 , 2.96 , 3.02 , 2.95 , 2.99     , 80416 , 72
27/09/16 , 2.92 , 2.94 , 3.03 , 2.89 , 3.03     , 65853 , 67
26/09/16 , 2.95 , 2.98 , 3.12 , 2.95 , 3.11     , 34909 , 52
23/09/16 , 3.05 , 3.06 , 3.12 , 3.03 , 3.09     , 36684 , 41
22/09/16 , 3.07 , 3.08 , 3.13 , 3.04 , 3.13     , 55030 , 44
21/09/16 , 3.11 , 3.13 , 3.18 , 3.09 , 3.18     , 22531 , 28
20/09/16 , 3.18 , 3.10 , 3.18 , 2.98 , 3.05     , 180679 , 130
19/09/16 , 3.05 , 3.13 , 3.29 , 3.05 , 3.24     , 148782 , 173
16/09/16 , 3.24 , 3.28 , 3.43 , 3.24 , 3.39     , 51303 , 52
15/09/16 , 3.39 , 3.45 , 3.64 , 3.30 , 3.55     , 143399 , 150
14/09/16 , 3.32 , 3.39 , 3.52 , 3.29 , 3.47     , 95317 , 103
13/09/16 , 3.32 , 3.46 , 3.68 , 3.32 , 3.67     , 197869 , 159
12/09/16 , 3.68 , 3.72 , 4.00 , 3.44 , 3.44     , 532030 , 497
09/09/16 , 3.25 , 3.23 , 3.37 , 3.18 , 3.37     , 20093 , 29
08/09/16 , 3.30 , 3.41 , 3.61 , 3.21 , 3.52     , 304339 , 268
06/09/16 , 3.52 , 3.18 , 3.52 , 2.81 , 2.89     , 418241 , 319
05/09/16 , 2.92 , 2.95 , 3.05 , 2.89 , 3.05     , 147930 , 125
02/09/16 , 3.05 , 3.07 , 3.18 , 3.02 , 3.18     , 124188 , 157
01/09/16 , 3.18 , 3.26 , 3.39 , 3.18 , 3.37     , 67532 , 78
31/08/16 , 3.37 , 3.39 , 3.45 , 3.33 , 3.42     , 62921 , 52
30/08/16 , 3.47 , 3.48 , 3.62 , 3.41 , 3.56     , 48477 , 53
29/08/16 , 3.54 , 3.49 , 3.56 , 3.41 , 3.50     , 98301 , 84
26/08/16 , 3.50 , 3.50 , 3.59 , 3.46 , 3.52     , 56144 , 62
25/08/16 , 3.50 , 3.58 , 3.69 , 3.50 , 3.69     , 121229 , 74
24/08/16 , 3.66 , 3.66 , 3.69 , 3.57 , 3.69     , 259772 , 148
23/08/16 , 3.58 , 3.48 , 3.62 , 3.32 , 3.32     , 258181 , 226
22/08/16 , 3.29 , 3.43 , 3.61 , 3.24 , 3.52     , 123059 , 126
19/08/16 , 3.50 , 3.54 , 3.81 , 3.41 , 3.76     , 439836 , 324
18/08/16 , 3.76 , 3.80 , 3.96 , 3.73 , 3.87     , 93158 , 119
17/08/16 , 3.86 , 4.01 , 4.33 , 3.79 , 3.79     , 276215 , 307
16/08/16 , 3.79 , 3.69 , 3.79 , 3.61 , 3.70     , 253373 , 178
15/08/16 , 3.70 , 3.72 , 3.84 , 3.64 , 3.81     , 230426 , 193
12/08/16 , 3.81 , 3.95 , 4.33 , 3.70 , 3.76     , 667517 , 481
11/08/16 , 4.59 , 4.66 , 4.88 , 4.45 , 4.67     , 503975 , 340
10/08/16 , 4.54 , 4.37 , 4.56 , 4.12 , 4.22     , 457103 , 338
09/08/16 , 4.03 , 3.84 , 4.04 , 3.58 , 3.82     , 299371 , 257
08/08/16 , 3.61 , 3.74 , 4.02 , 3.55 , 4.02     , 600062 , 409
05/08/16 , 4.02 , 4.12 , 4.45 , 3.97 , 4.36     , 374760 , 336
04/08/16 , 4.34 , 4.85 , 5.14 , 4.34 , 4.74     , 1430944 , 1096
03/08/16 , 4.56 , 4.35 , 4.67 , 3.90 , 3.90     , 2284832 , 1734
02/08/16 , 3.73 , 3.41 , 3.87 , 2.83 , 2.86     , 767130 , 597
01/08/16 , 2.89 , 2.94 , 2.99 , 2.89 , 2.90     , 79482 , 74
29/07/16 , 2.83 , 2.90 , 2.96 , 2.83 , 2.96     , 67097 , 85
28/07/16 , 2.97 , 2.93 , 3.00 , 2.85 , 2.96     , 66792 , 95
27/07/16 , 2.95 , 2.86 , 2.95 , 2.74 , 2.93     , 125307 , 95
26/07/16 , 2.89 , 2.91 , 2.96 , 2.86 , 2.89     , 43991 , 66
25/07/16 , 2.84 , 2.95 , 3.03 , 2.84 , 2.94     , 67489 , 96
22/07/16 , 2.93 , 2.86 , 3.04 , 2.72 , 2.94     , 245520 , 205
21/07/16 , 2.91 , 3.00 , 3.22 , 2.89 , 3.07     , 166611 , 116
20/07/16 , 3.05 , 3.29 , 3.47 , 3.03 , 3.35     , 521378 , 392
19/07/16 , 3.11 , 2.94 , 3.18 , 2.72 , 2.76     , 523710 , 422
18/07/16 , 2.44 , 2.41 , 2.47 , 2.34 , 2.38     , 146552 , 111
15/07/16 , 2.35 , 2.31 , 2.38 , 2.26 , 2.32     , 69956 , 65
14/07/16 , 2.31 , 2.34 , 2.43 , 2.27 , 2.36     , 57185 , 68
13/07/16 , 2.27 , 2.33 , 2.38 , 2.27 , 2.36     , 26669 , 34
12/07/16 , 2.37 , 2.33 , 2.42 , 2.27 , 2.30     , 182301 , 102
11/07/16 , 2.25 , 2.25 , 2.31 , 2.22 , 2.22     , 92787 , 107
08/07/16 , 2.19 , 2.16 , 2.22 , 2.12 , 2.17     , 45078 , 48
07/07/16 , 2.15 , 2.24 , 2.31 , 2.12 , 2.16     , 142035 , 119
06/07/16 , 2.14 , 2.20 , 2.31 , 2.08 , 2.31     , 124507 , 133
05/07/16 , 2.30 , 2.34 , 2.48 , 2.24 , 2.31     , 214880 , 198
04/07/16 , 2.35 , 2.25 , 2.45 , 1.94 , 1.94     , 339386 , 295
01/07/16 , 1.92 , 1.96 , 2.01 , 1.88 , 1.89     , 111203 , 102
30/06/16 , 1.86 , 1.88 , 1.96 , 1.85 , 1.94     , 86915 , 62
29/06/16 , 1.91 , 1.93 , 1.96 , 1.91 , 1.95     , 55461 , 45
28/06/16 , 1.88 , 1.90 , 2.01 , 1.85 , 2.01     , 315147 , 204
27/06/16 , 2.01 , 2.01 , 2.04 , 1.97 , 1.99     , 181875 , 93
24/06/16 , 1.96 , 1.98 , 2.09 , 1.81 , 1.82     , 324290 , 194
23/06/16 , 1.94 , 1.94 , 1.99 , 1.88 , 1.94     , 319719 , 177
22/06/16 , 1.85 , 1.95 , 2.17 , 1.83 , 1.87     , 924906 , 480
21/06/16 , 1.99 , 2.15 , 2.46 , 1.92 , 2.46     , 1141953 , 726
20/06/16 , 2.74 , 2.75 , 2.89 , 2.55 , 2.89     , 263027 , 247
17/06/16 , 2.89 , 2.99 , 3.11 , 2.88 , 3.06     , 94062 , 114
16/06/16 , 3.05 , 3.04 , 3.12 , 3.00 , 3.03     , 53740 , 69
15/06/16 , 3.03 , 3.04 , 3.17 , 3.00 , 3.10     , 69276 , 99
14/06/16 , 3.11 , 3.15 , 3.41 , 3.06 , 3.21     , 140271 , 185
13/06/16 , 3.08 , 3.11 , 3.17 , 3.08 , 3.12     , 49083 , 60
10/06/16 , 3.05 , 3.45 , 3.83 , 3.05 , 3.76     , 523283 , 415
09/06/16 , 3.09 , 3.07 , 3.12 , 3.03 , 3.06     , 56785 , 104
08/06/16 , 3.09 , 3.10 , 3.13 , 3.07 , 3.12     , 49150 , 84
07/06/16 , 3.12 , 3.08 , 3.15 , 3.03 , 3.07     , 62644 , 90
06/06/16 , 3.08 , 3.07 , 3.13 , 3.03 , 3.09     , 38743 , 65
03/06/16 , 3.09 , 3.12 , 3.16 , 3.04 , 3.09     , 34929 , 72
02/06/16 , 3.12 , 3.09 , 3.19 , 3.00 , 3.18     , 38819 , 62
01/06/16 , 3.18 , 3.11 , 3.20 , 3.03 , 3.18     , 108839 , 148
31/05/16 , 3.28 , 3.25 , 3.29 , 3.18 , 3.18     , 59831 , 70
30/05/16 , 3.18 , 3.13 , 3.23 , 3.08 , 3.14     , 41597 , 53
27/05/16 , 3.13 , 3.16 , 3.20 , 3.12 , 3.12     , 25965 , 42
25/05/16 , 3.12 , 3.20 , 3.26 , 3.12 , 3.17     , 67051 , 136
24/05/16 , 3.17 , 3.17 , 3.20 , 3.12 , 3.18     , 55664 , 67
23/05/16 , 3.15 , 3.13 , 3.18 , 3.09 , 3.18     , 75429 , 98
20/05/16 , 3.20 , 3.22 , 3.32 , 3.18 , 3.28     , 13158 , 25
19/05/16 , 3.24 , 3.20 , 3.28 , 3.05 , 3.28     , 47350 , 67
18/05/16 , 3.29 , 3.29 , 3.44 , 3.18 , 3.39     , 37768 , 69
17/05/16 , 3.36 , 3.33 , 3.41 , 3.18 , 3.20     , 82060 , 100
16/05/16 , 3.26 , 3.11 , 3.31 , 2.95 , 3.11     , 186310 , 167
13/05/16 , 3.09 , 3.19 , 3.51 , 3.04 , 3.46     , 187746 , 238
12/05/16 , 3.43 , 3.43 , 3.52 , 3.35 , 3.35     , 176344 , 117
11/05/16 , 3.35 , 3.37 , 3.50 , 3.27 , 3.50     , 105874 , 83
10/05/16 , 3.44 , 3.54 , 3.79 , 3.44 , 3.59     , 237774 , 197
09/05/16 , 3.61 , 3.51 , 3.61 , 3.44 , 3.61     , 84807 , 109
06/05/16 , 3.59 , 3.62 , 3.67 , 3.59 , 3.63     , 39490 , 58
05/05/16 , 3.63 , 3.62 , 3.72 , 3.57 , 3.64     , 97609 , 100
04/05/16 , 3.69 , 3.67 , 3.72 , 3.61 , 3.68     , 34258 , 58
03/05/16 , 3.70 , 3.74 , 3.84 , 3.57 , 3.68     , 210544 , 134
02/05/16 , 3.67 , 3.70 , 3.76 , 3.63 , 3.76     , 24927 , 43
29/04/16 , 3.77 , 3.80 , 3.99 , 3.75 , 3.87     , 73653 , 67
28/04/16 , 3.90 , 3.97 , 4.04 , 3.90 , 3.99     , 76542 , 67
27/04/16 , 4.00 , 4.02 , 4.10 , 3.78 , 3.95     , 226113 , 168
26/04/16 , 3.96 , 3.86 , 4.19 , 3.47 , 3.55     , 144329 , 70
25/04/16 , 3.41 , 3.46 , 3.84 , 3.38 , 3.78     , 95483 , 113
22/04/16 , 3.86 , 3.75 , 4.19 , 3.47 , 4.04     , 233986 , 167
20/04/16 , 4.33 , 4.04 , 4.33 , 3.76 , 3.76     , 29781 , 65
19/04/16 , 4.04 , 3.76 , 4.04 , 3.47 , 3.76     , 11005 , 20
18/04/16 , 3.76 , 3.47 , 3.76 , 3.47 , 3.76     , 3804 , 17
15/04/16 , 3.76 , 3.76 , 3.76 , 3.47 , 3.76     , 4377 , 28
14/04/16 , 3.76 , 3.47 , 3.76 , 3.47 , 3.47     , 2358 , 22
13/04/16 , 3.76 , 3.47 , 3.76 , 3.47 , 3.76     , 4014 , 21
12/04/16 , 3.76 , 3.76 , 4.04 , 3.47 , 3.76     , 37385 , 170
11/04/16 , 4.04 , 3.76 , 4.04 , 3.76 , 3.76     , 25121 , 52
08/04/16 , 4.04 , 3.76 , 4.04 , 3.76 , 3.76     , 16453 , 46
07/04/16 , 3.76 , 3.76 , 4.04 , 3.47 , 3.76     , 18649 , 39
06/04/16 , 3.76 , 3.76 , 4.04 , 3.47 , 3.76     , 18888 , 40
05/04/16 , 3.76 , 3.76 , 4.04 , 3.47 , 3.76     , 26916 , 40
04/04/16 , 3.76 , 3.76 , 4.04 , 3.76 , 4.04     , 30836 , 49
01/04/16 , 4.04 , 3.76 , 4.04 , 3.76 , 4.04     , 37171 , 67
31/03/16 , 4.04 , 4.04 , 4.33 , 3.76 , 4.04     , 44002 , 90
30/03/16 , 4.04 , 4.04 , 4.33 , 4.04 , 4.04     , 39442 , 93
29/03/16 , 4.33 , 4.04 , 4.33 , 3.76 , 3.76     , 66486 , 174
28/03/16 , 4.04 , 3.76 , 4.04 , 3.76 , 3.76     , 27604 , 63
24/03/16 , 3.76 , 4.04 , 4.33 , 3.76 , 4.04     , 73506 , 115
23/03/16 , 4.33 , 4.33 , 4.33 , 4.04 , 4.33     , 28212 , 62
22/03/16 , 4.33 , 4.33 , 4.33 , 4.04 , 4.33     , 22839 , 61
21/03/16 , 4.33 , 4.33 , 4.62 , 4.33 , 4.62     , 31091 , 78
18/03/16 , 4.33 , 4.62 , 4.91 , 4.33 , 4.62     , 16159 , 67
17/03/16 , 4.62 , 4.62 , 4.91 , 4.33 , 4.62     , 28488 , 78
16/03/16 , 4.62 , 4.62 , 4.91 , 4.33 , 4.62     , 65482 , 109
15/03/16 , 4.62 , 4.62 , 4.91 , 4.33 , 4.91     , 45419 , 130
14/03/16 , 4.62 , 4.33 , 4.62 , 4.04 , 4.62     , 60630 , 153
11/03/16 , 4.04 , 4.04 , 4.33 , 3.76 , 4.33     , 29143 , 66
10/03/16 , 4.33 , 4.62 , 5.20 , 4.04 , 4.91     , 76540 , 235
09/03/16 , 4.62 , 4.33 , 4.62 , 4.04 , 4.04     , 85794 , 191
08/03/16 , 4.04 , 4.33 , 4.62 , 4.04 , 4.04     , 107473 , 191
07/03/16 , 3.76 , 3.76 , 4.04 , 3.47 , 3.47     , 95705 , 204
04/03/16 , 3.47 , 3.47 , 4.04 , 2.89 , 3.76     , 111171 , 202
03/03/16 , 3.76 , 3.76 , 4.04 , 3.47 , 3.76     , 54582 , 164
02/03/16 , 3.47 , 3.18 , 4.04 , 2.60 , 2.89     , 156563 , 290
01/03/16 , 2.89 , 2.89 , 2.89 , 2.60 , 2.89     , 112975 , 199
29/02/16 , 2.89 , 2.60 , 2.89 , 2.60 , 2.60     , 38907 , 110
26/02/16 , 2.60 , 2.60 , 2.89 , 2.31 , 2.60     , 58004 , 104
25/02/16 , 2.60 , 2.89 , 3.18 , 2.60 , 2.89     , 14249 , 87
24/02/16 , 2.89 , 2.89 , 3.18 , 2.60 , 2.89     , 30868 , 112
23/02/16 , 2.89 , 2.89 , 3.18 , 2.89 , 3.18     , 38865 , 86
22/02/16 , 2.89 , 2.89 , 2.89 , 2.60 , 2.60     , 19685 , 69
19/02/16 , 2.60 , 2.89 , 3.18 , 2.60 , 3.18     , 67574 , 189
18/02/16 , 2.89 , 3.18 , 3.47 , 2.60 , 2.60     , 13680 , 73
17/02/16 , 2.89 , 2.89 , 3.18 , 2.60 , 2.89     , 9965 , 40
16/02/16 , 2.89 , 2.89 , 3.18 , 2.89 , 2.89     , 9570 , 68
15/02/16 , 2.89 , 3.18 , 3.47 , 2.89 , 3.18     , 13255 , 73
12/02/16 , 3.47 , 3.47 , 3.76 , 3.18 , 3.47     , 9361 , 60
11/02/16 , 3.18 , 3.47 , 3.76 , 3.18 , 3.47     , 43113 , 105
10/02/16 , 3.18 , 3.47 , 4.04 , 3.18 , 4.04     , 16599 , 117
05/02/16 , 4.33 , 4.04 , 4.33 , 3.76 , 4.04     , 13868 , 73
04/02/16 , 4.33 , 4.33 , 4.91 , 4.04 , 4.91     , 26165 , 142
03/02/16 , 4.04 , 3.76 , 4.33 , 3.18 , 4.04     , 27548 , 144
02/02/16 , 3.76 , 4.33 , 5.20 , 3.76 , 4.91     , 44203 , 178
01/02/16 , 4.33 , 4.62 , 6.07 , 3.47 , 3.47     , 53108 , 300
29/01/16 , 3.76 , 3.18 , 4.04 , 2.89 , 2.89     , 23359 , 77
28/01/16 , 2.89 , 2.60 , 2.89 , 2.60 , 2.89     , 1356 , 16
27/01/16 , 2.60 , 2.60 , 2.89 , 2.31 , 2.60     , 9553 , 50
26/01/16 , 2.31 , 2.60 , 2.89 , 2.31 , 2.60     , 31520 , 90
22/01/16 , 2.31 , 2.31 , 2.60 , 2.02 , 2.02     , 26285 , 85
21/01/16 , 2.02 , 2.02 , 2.02 , 1.73 , 2.02     , 4297 , 18
20/01/16 , 2.02 , 2.02 , 2.31 , 1.73 , 2.02     , 11019 , 142
19/01/16 , 2.02 , 2.31 , 2.60 , 2.02 , 2.31     , 34199 , 94
18/01/16 , 2.31 , 2.31 , 2.60 , 1.73 , 2.02     , 19556 , 70
15/01/16 , 1.73 , 2.02 , 2.02 , 1.73 , 2.02     , 10208 , 23
14/01/16 , 2.02 , 2.02 , 2.31 , 2.02 , 2.31     , 4224 , 26
13/01/16 , 2.31 , 2.31 , 2.60 , 2.31 , 2.31     , 488 , 7
12/01/16 , 2.60 , 2.60 , 2.60 , 2.31 , 2.60     , 6625 , 36
11/01/16 , 2.89 , 2.89 , 3.47 , 2.60 , 3.18     , 5567 , 82
08/01/16 , 2.89 , 2.89 , 3.18 , 2.60 , 3.18     , 301 , 10
07/01/16 , 2.89 , 2.89 , 2.89 , 2.60 , 2.60     , 3844 , 15
06/01/16 , 3.18 , 2.89 , 3.18 , 2.60 , 2.89     , 2352 , 19
05/01/16 , 2.89 , 2.89 , 3.47 , 2.89 , 3.18     , 4408 , 43
04/01/16 , 3.18 , 3.18 , 3.76 , 2.89 , 3.47     , 8706 , 64
30/12/15 , 3.47 , 3.47 , 4.04 , 3.47 , 4.04     , 1137 , 10
29/12/15 , 3.76 , 3.76 , 4.04 , 3.76 , 4.04     , 404 , 5
28/12/15 , 3.76 , 3.76 , 3.76 , 3.76 , 3.76     , 1037 , 6
23/12/15 , 3.47 , 3.47 , 3.76 , 3.47 , 3.76     , 2116 , 19
22/12/15 , 3.76 , 3.47 , 3.76 , 3.47 , 3.76     , 574 , 6
21/12/15 , 3.47 , 3.47 , 4.04 , 3.47 , 4.04     , 1082 , 10
18/12/15 , 3.47 , 3.47 , 4.33 , 3.47 , 3.76     , 3340 , 27
17/12/15 , 4.04 , 4.04 , 4.04 , 3.76 , 4.04     , 450 , 5
16/12/15 , 4.04 , 3.76 , 4.04 , 3.76 , 4.04     , 1507 , 5
15/12/15 , 4.04 , 4.04 , 4.04 , 3.76 , 4.04     , 419 , 6
14/12/15 , 4.04 , 4.04 , 4.33 , 4.04 , 4.33     , 291 , 7
11/12/15 , 4.33 , 4.04 , 4.33 , 3.76 , 4.04     , 602 , 10
10/12/15 , 4.33 , 4.04 , 4.33 , 4.04 , 4.04     , 880 , 9
09/12/15 , 4.04 , 4.33 , 4.62 , 4.04 , 4.04     , 4219 , 29
08/12/15 , 4.04 , 4.33 , 4.62 , 4.04 , 4.33     , 3336 , 29
07/12/15 , 4.33 , 4.33 , 5.20 , 4.04 , 4.04     , 2632 , 40
04/12/15 , 3.76 , 4.33 , 4.62 , 3.76 , 4.62     , 5799 , 62
03/12/15 , 4.62 , 4.62 , 4.91 , 4.33 , 4.62     , 3830 , 89
02/12/15 , 4.62 , 4.91 , 6.07 , 4.62 , 6.07     , 1405 , 45
01/12/15 , 4.91 , 5.20 , 6.07 , 4.91 , 5.49     , 1349 , 31
30/11/15 , 4.91 , 5.78 , 6.64 , 4.91 , 6.07     , 5685 , 59
27/11/15 , 6.36 , 6.36 , 8.09 , 5.78 , 8.09     , 5711 , 84
26/11/15 , 7.22 , 7.80 , 9.82 , 7.22 , 8.09     , 5898 , 105
25/11/15 , 7.22 , 6.36 , 7.22 , 4.04 , 4.33     , 7118 , 110
24/11/15 , 4.62 , 3.76 , 4.62 , 3.47 , 4.33     , 1382 , 44
23/11/15 , 4.33 , 4.33 , 4.33 , 4.33 , 4.33     , 204 , 1
19/11/15 , 4.62 , 4.62 , 4.91 , 4.33 , 4.91     , 1025 , 18
18/11/15 , 4.62 , 4.62 , 5.49 , 4.62 , 5.49     , 512 , 9
17/11/15 , 5.78 , 6.07 , 6.07 , 5.78 , 6.07     , 183 , 6
16/11/15 , 6.07 , 6.07 , 6.07 , 6.07 , 6.07     , 432 , 7
13/11/15 , 6.07 , 6.64 , 7.22 , 6.07 , 7.22     , 1531 , 15
12/11/15 , 7.80 , 7.80 , 8.67 , 7.80 , 8.67     , 124 , 9
11/11/15 , 8.67 , 8.67 , 10.11 , 8.67 , 8.67     , 179 , 6
10/11/15 , 7.80 , 7.80 , 8.09 , 7.80 , 7.80     , 155 , 4
09/11/15 , 7.80 , 8.09 , 8.09 , 7.80 , 8.09     , 44 , 4
06/11/15 , 8.96 , 8.67 , 8.96 , 8.09 , 8.09     , 72 , 8
05/11/15 , 8.38 , 8.38 , 8.67 , 7.51 , 7.80     , 38 , 8
04/11/15 , 12.71 , 13.29 , 13.29 , 12.71 , 13.29     , 93 , 5
30/10/15 , 14.44 , 14.44 , 14.44 , 14.44 , 14.44     , 13 , 1
29/10/15 , 15.02 , 16.18 , 18.20 , 15.02 , 18.20     , 103 , 2
28/10/15 , 18.20 , 18.20 , 18.20 , 17.91 , 18.20     , 65 , 5
23/10/15 , 16.76 , 16.76 , 16.76 , 16.76 , 16.76     , 27 , 3
22/10/15 , 19.64 , 19.93 , 19.93 , 19.64 , 19.93     , 41 , 4
21/10/15 , 22.24 , 22.24 , 22.24 , 22.24 , 22.24     , 10 , 3
22/09/15 , 22.24 , 22.24 , 22.24 , 22.24 , 22.24     , 3 , 1
18/09/15 , 22.24 , 22.24 , 22.53 , 22.24 , 22.53     , 10 , 3
27/08/15 , 17.33 , 17.33 , 17.62 , 17.33 , 17.62     , 34 , 2
25/08/15 , 17.62 , 17.62 , 17.62 , 17.62 , 17.62     , 6 , 2
21/08/15 , 22.53 , 22.53 , 22.53 , 22.53 , 22.53     , 6 , 1
20/08/15 , 22.53 , 22.82 , 28.31 , 22.53 , 28.31     , 155 , 6
17/08/15 , 29.18 , 29.18 , 29.18 , 29.18 , 29.18     , 69 , 5
28/07/15 , 29.18 , 29.18 , 29.18 , 29.18 , 29.18     , 3 , 1
24/07/15 , 33.22 , 33.51 , 33.51 , 33.22 , 33.51     , 6 , 2
23/07/15 , 28.89 , 28.89 , 28.89 , 28.89 , 28.89     , 848 , 9
22/07/15 , 31.78 , 31.78 , 31.78 , 31.78 , 31.78     , 6 , 2
21/07/15 , 32.36 , 32.93 , 39.87 , 32.36 , 39.87     , 41 , 3
20/07/15 , 36.69 , 34.96 , 36.69 , 32.07 , 32.07     , 10 , 3
17/07/15 , 38.71 , 38.71 , 38.71 , 38.71 , 38.71     , 3 , 1
15/07/15 , 32.07 , 32.07 , 32.07 , 32.07 , 32.07     , 3 , 1
02/07/15 , 37.84 , 37.84 , 38.42 , 37.84 , 38.42     , 90 , 2
30/06/15 , 37.56 , 37.56 , 37.56 , 37.56 , 37.56     , 31 , 4
23/06/15 , 45.93 , 45.93 , 45.93 , 45.93 , 45.93     , 3 , 1
19/06/15 , 47.67 , 47.67 , 47.67 , 47.67 , 47.67     , 44 , 6
18/06/15 , 52.29 , 52.29 , 52.29 , 52.29 , 52.29     , 10 , 2
11/06/15 , 62.11 , 62.11 , 62.11 , 62.11 , 62.11     , 3 , 1
28/05/15 , 80.02 , 80.02 , 80.02 , 80.02 , 80.02     , 3 , 1
12/05/15 , 80.02 , 80.02 , 80.02 , 80.02 , 80.02     , 6 , 2
27/04/15 , 75.40 , 74.24 , 75.40 , 72.80 , 72.80     , 7 , 2
17/04/15 , 70.20 , 64.42 , 70.20 , 58.93 , 58.93     , 7 , 2
14/04/15 , 70.20 , 70.20 , 70.20 , 70.20 , 70.20     , 10 , 2
13/04/15 , 70.20 , 70.20 , 70.20 , 70.20 , 70.20     , 14 , 3
10/04/15 , 70.20 , 70.20 , 70.20 , 70.20 , 70.20     , 3 , 1
27/03/15 , 84.07 , 84.07 , 84.07 , 84.07 , 84.07     , 3 , 1
11/03/15 , 84.07 , 83.49 , 84.07 , 80.89 , 80.89     , 24 , 5
07/10/14 , 105.44 , 105.44 , 105.44 , 105.44 , 105.44     , 3 , 1
25/09/14 , 118.73 , 109.78 , 118.73 , 105.73 , 105.73     , 37 , 8
19/09/14 , 121.33 , 121.33 , 121.33 , 121.33 , 121.33     , 3 , 1
08/09/14 , 118.73 , 116.71 , 118.73 , 115.84 , 115.84     , 30 , 6
05/09/14 , 97.93 , 97.93 , 97.93 , 97.93 , 97.93     , 37 , 5
03/09/14 , 118.73 , 118.73 , 118.73 , 118.73 , 118.73     , 22 , 4
07/08/14 , 106.02 , 106.02 , 106.02 , 106.02 , 106.02     , 3 , 1
05/08/14 , 132.02 , 132.02 , 132.02 , 132.02 , 132.02     , 3 , 1
30/07/14 , 132.02 , 132.02 , 132.02 , 132.02 , 132.02     , 3 , 1
24/07/14 , 132.02 , 132.02 , 132.02 , 132.02 , 132.02     , 231 , 4
23/07/14 , 132.02 , 132.02 , 132.02 , 132.02 , 132.02     , 37 , 4
22/07/14 , 134.91 , 134.91 , 134.91 , 134.91 , 134.91     , 68 , 7
21/07/14 , 132.02 , 132.02 , 132.02 , 131.73 , 132.02     , 68 , 13
17/07/14 , 126.82 , 126.24 , 126.82 , 124.22 , 124.22     , 37 , 7
15/07/14 , 118.73 , 118.73 , 118.73 , 118.73 , 118.73     , 7 , 2
14/07/14 , 118.73 , 118.73 , 118.73 , 118.73 , 118.73     , 3 , 1
10/07/14 , 121.33 , 121.33 , 121.33 , 121.33 , 121.33     , 3 , 1
07/07/14 , 114.11 , 114.11 , 114.11 , 114.11 , 114.11     , 3 , 1
03/07/14 , 113.82 , 121.33 , 139.82 , 113.82 , 134.91     , 279 , 24
23/06/14 , 135.20 , 122.20 , 135.20 , 114.98 , 114.98     , 26 , 7
20/06/14 , 117.58 , 116.42 , 117.58 , 114.69 , 114.69     , 7 , 2
13/06/14 , 111.51 , 107.47 , 111.51 , 105.73 , 105.73     , 26 , 4
10/06/14 , 103.13 , 103.13 , 103.13 , 103.13 , 103.13     , 3 , 1
09/06/14 , 99.95 , 99.95 , 99.95 , 99.95 , 99.95     , 3 , 1
06/06/14 , 92.44 , 92.44 , 92.44 , 92.44 , 92.44     , 7 , 2
05/06/14 , 92.44 , 92.44 , 92.44 , 92.44 , 92.44     , 3 , 1
03/06/14 , 98.22 , 98.22 , 98.22 , 98.22 , 98.22     , 3 , 1
02/06/14 , 96.49 , 102.55 , 108.33 , 96.49 , 108.33     , 75 , 4
30/05/14 , 113.53 , 121.62 , 129.71 , 113.53 , 129.71     , 7 , 2
29/05/14 , 130.29 , 127.40 , 130.29 , 124.80 , 124.80     , 11 , 3
27/05/14 , 112.67 , 116.13 , 116.42 , 112.67 , 116.42     , 173 , 14
22/05/14 , 142.71 , 140.69 , 142.71 , 125.95 , 125.95     , 34 , 4
21/05/14 , 126.82 , 123.64 , 126.82 , 121.33 , 122.78     , 26 , 7
16/05/14 , 132.02 , 132.02 , 132.02 , 132.02 , 132.02     , 3 , 1
14/05/14 , 112.38 , 107.75 , 112.38 , 105.15 , 105.15     , 11 , 3
28/04/14 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42     , 3 , 1
07/04/14 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42     , 3 , 1
03/04/14 , 106.31 , 105.73 , 106.31 , 104.87 , 106.02     , 42 , 8
02/04/14 , 102.27 , 102.27 , 102.27 , 102.27 , 102.27     , 15 , 2
31/03/14 , 93.31 , 93.89 , 93.89 , 93.31 , 93.89     , 26 , 4
26/03/14 , 103.42 , 103.42 , 108.33 , 100.82 , 108.33     , 65 , 12
25/03/14 , 99.38 , 100.24 , 102.84 , 98.80 , 102.84     , 46 , 9
24/03/14 , 98.51 , 114.40 , 129.42 , 98.51 , 129.42     , 197 , 36
21/03/14 , 133.18 , 132.60 , 133.18 , 132.31 , 132.31     , 19 , 4
19/03/14 , 137.22 , 139.24 , 139.82 , 137.22 , 139.82     , 42 , 9
18/03/14 , 147.62 , 147.62 , 147.62 , 147.62 , 147.62     , 15 , 1
17/03/14 , 149.93 , 143.87 , 149.93 , 136.93 , 136.93     , 19 , 3
12/03/14 , 139.53 , 139.53 , 139.53 , 139.53 , 139.53     , 3 , 1
11/03/14 , 139.53 , 140.40 , 142.42 , 139.53 , 142.42     , 42 , 8
10/03/14 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42     , 57 , 2
07/03/14 , 149.93 , 153.40 , 155.71 , 149.93 , 155.71     , 23 , 4
06/03/14 , 160.33 , 151.09 , 160.33 , 145.02 , 154.84     , 363 , 21
05/03/14 , 145.31 , 145.60 , 146.18 , 145.02 , 146.18     , 15 , 4
28/02/14 , 152.82 , 151.38 , 152.82 , 149.93 , 149.93     , 15 , 3
27/02/14 , 130.00 , 141.55 , 147.62 , 130.00 , 147.62     , 23 , 3
26/02/14 , 155.42 , 155.42 , 160.62 , 147.62 , 147.62     , 108 , 10
25/02/14 , 149.93 , 146.18 , 149.93 , 143.00 , 143.00     , 34 , 7
24/02/14 , 138.67 , 144.44 , 147.33 , 138.67 , 146.47     , 92 , 19
21/02/14 , 158.31 , 156.29 , 158.31 , 151.09 , 155.42     , 34 , 4
20/02/14 , 149.93 , 149.93 , 149.93 , 149.93 , 149.93     , 11 , 1
19/02/14 , 149.93 , 147.04 , 160.62 , 139.53 , 149.93     , 444 , 57
18/02/14 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42     , 57 , 8
13/02/14 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42     , 50 , 2
11/02/14 , 149.93 , 156.00 , 160.62 , 143.87 , 143.87     , 135 , 16
10/02/14 , 155.71 , 159.47 , 162.93 , 155.71 , 162.93     , 7 , 2
06/02/14 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42     , 19 , 1
31/01/14 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42     , 54 , 5
30/01/14 , 155.42 , 159.47 , 160.62 , 155.42 , 160.33     , 23 , 6
29/01/14 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42     , 65 , 7
27/01/14 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42     , 23 , 6
22/01/14 , 155.13 , 147.91 , 155.13 , 145.31 , 154.55     , 173 , 26
21/01/14 , 130.58 , 146.18 , 152.82 , 130.58 , 152.82     , 84 , 6
15/01/14 , 145.02 , 145.02 , 145.02 , 144.73 , 145.02     , 177 , 24
14/01/14 , 139.53 , 139.53 , 139.53 , 139.53 , 139.53     , 19 , 4
13/01/14 , 145.02 , 145.02 , 145.02 , 144.73 , 144.73     , 30 , 6
09/01/14 , 138.38 , 138.38 , 138.38 , 138.38 , 138.38     , 77 , 11
08/01/14 , 138.38 , 138.38 , 138.38 , 138.38 , 138.38     , 57 , 4
07/01/14 , 145.02 , 144.44 , 145.02 , 142.42 , 144.73     , 92 , 10
06/01/14 , 144.44 , 144.44 , 144.44 , 144.44 , 144.44     , 27 , 3
02/01/14 , 144.73 , 145.02 , 145.02 , 144.73 , 145.02     , 27 , 2
30/12/13 , 141.84 , 141.27 , 141.84 , 140.98 , 140.98     , 38 , 6
26/12/13 , 142.42 , 140.98 , 142.42 , 140.98 , 140.98     , 347 , 41
23/12/13 , 142.42 , 142.42 , 142.42 , 142.42 , 142.42     , 7 , 1
20/12/13 , 142.42 , 143.00 , 145.02 , 142.42 , 145.02     , 50 , 7
19/12/13 , 145.02 , 145.60 , 146.18 , 145.02 , 146.18     , 27 , 3
18/12/13 , 146.18 , 144.44 , 147.33 , 140.98 , 140.98     , 189 , 25
17/12/13 , 129.42 , 130.00 , 145.02 , 129.42 , 145.02     , 135 , 6
16/12/13 , 147.62 , 147.62 , 147.62 , 147.62 , 147.62     , 15 , 1
13/12/13 , 153.98 , 153.98 , 153.98 , 153.98 , 153.98     , 7 , 1
12/12/13 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42     , 77 , 2
11/12/13 , 154.55 , 154.55 , 154.55 , 154.55 , 154.55     , 7 , 1
09/12/13 , 154.27 , 154.27 , 154.27 , 154.27 , 154.27     , 77 , 1
04/12/13 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42     , 73 , 10
03/12/13 , 154.84 , 154.84 , 154.84 , 154.55 , 154.55     , 7 , 2
02/12/13 , 155.42 , 155.42 , 155.42 , 155.42 , 155.42     , 46 , 8
29/11/13 , 155.42 , 156.29 , 160.33 , 152.82 , 160.33     , 104 , 12
27/11/13 , 152.82 , 156.00 , 160.62 , 152.53 , 154.27     , 939 , 40
26/11/13 , 155.42 , 140.69 , 155.42 , 136.64 , 136.64     , 1202 , 246
25/11/13 , 136.64 , 135.49 , 138.38 , 121.62 , 121.62     , 949 , 69
22/11/13 , 129.42 , 129.13 , 129.42 , 128.55 , 128.55     , 23 , 2
21/11/13 , 116.71 , 106.02 , 116.71 , 103.42 , 103.42     , 952 , 120
19/11/13 , 103.42 , 102.55 , 103.42 , 97.35 , 103.42     , 208 , 34
18/11/13 , 103.13 , 103.42 , 105.44 , 103.13 , 103.42     , 897 , 79
14/11/13 , 103.42 , 103.13 , 103.42 , 99.38 , 103.13     , 189 , 21
13/11/13 , 97.35 , 102.55 , 103.42 , 97.35 , 98.51     , 154 , 23
12/11/13 , 97.93 , 103.13 , 105.73 , 97.64 , 97.64     , 123 , 15
11/11/13 , 103.42 , 102.55 , 103.42 , 98.80 , 98.80     , 15 , 4
08/11/13 , 103.42 , 104.58 , 116.13 , 103.42 , 106.60     , 254 , 40
07/11/13 , 103.42 , 103.13 , 103.42 , 103.13 , 103.13     , 27 , 3
06/11/13 , 100.82 , 100.82 , 100.82 , 100.82 , 100.82     , 23 , 2
05/11/13 , 103.13 , 101.40 , 103.13 , 99.38 , 99.38     , 88 , 14
04/11/13 , 97.35 , 97.35 , 97.35 , 97.35 , 97.35     , 3 , 1
01/11/13 , 97.93 , 98.22 , 100.82 , 95.91 , 96.20     , 92 , 12
31/10/13 , 93.60 , 99.09 , 116.71 , 93.60 , 98.51     , 980 , 132
30/10/13 , 95.91 , 97.35 , 103.13 , 95.91 , 102.55     , 312 , 16
29/10/13 , 102.84 , 102.55 , 102.84 , 101.98 , 101.98     , 7 , 2
28/10/13 , 101.98 , 100.24 , 102.27 , 99.09 , 99.09     , 77 , 9
25/10/13 , 98.51 , 99.09 , 99.67 , 98.51 , 99.38     , 31 , 5
24/10/13 , 97.35 , 94.18 , 97.35 , 92.15 , 92.15     , 23 , 6
22/10/13 , 91.00 , 91.58 , 93.60 , 91.00 , 91.00     , 38 , 7
21/10/13 , 89.55 , 90.71 , 93.60 , 88.11 , 91.29     , 208 , 20
18/10/13 , 98.51 , 93.89 , 98.51 , 90.42 , 91.00     , 46 , 9
15/10/13 , 91.00 , 98.51 , 103.13 , 91.00 , 103.13     , 158 , 23
14/10/13 , 98.80 , 102.84 , 104.87 , 96.20 , 103.42     , 463 , 27
11/10/13 , 97.35 , 97.93 , 99.09 , 97.35 , 99.09     , 162 , 15
10/10/13 , 100.82 , 101.11 , 108.62 , 98.51 , 98.51     , 208 , 27
09/10/13 , 103.42 , 103.13 , 106.31 , 98.51 , 106.02     , 331 , 30
08/10/13 , 103.42 , 100.82 , 103.42 , 93.60 , 103.42     , 444 , 30
04/10/13 , 113.82 , 105.73 , 113.82 , 103.13 , 103.13     , 219 , 15
01/10/13 , 97.35 , 99.38 , 100.82 , 97.35 , 100.82     , 58 , 5
30/09/13 , 103.13 , 98.80 , 103.13 , 98.51 , 98.51     , 104 , 8
27/09/13 , 96.49 , 97.93 , 98.51 , 96.49 , 98.51     , 50 , 5
26/09/13 , 98.22 , 95.91 , 99.09 , 90.42 , 96.78     , 100 , 17
25/09/13 , 98.51 , 99.09 , 99.09 , 98.51 , 99.09     , 38 , 3
24/09/13 , 98.51 , 98.51 , 98.51 , 98.51 , 98.51     , 11 , 3
23/09/13 , 98.51 , 95.04 , 98.51 , 91.58 , 91.87     , 77 , 4
20/09/13 , 91.58 , 96.20 , 101.40 , 91.58 , 100.53     , 686 , 45
19/09/13 , 99.95 , 99.38 , 101.11 , 98.51 , 101.11     , 73 , 11
18/09/13 , 98.51 , 98.80 , 100.82 , 98.51 , 98.51     , 23 , 4
17/09/13 , 100.82 , 100.82 , 100.82 , 100.82 , 100.82     , 38 , 2
16/09/13 , 102.84 , 101.40 , 103.13 , 100.82 , 103.13     , 38 , 8
13/09/13 , 100.82 , 100.82 , 101.40 , 100.82 , 100.82     , 19 , 5
12/09/13 , 99.09 , 99.38 , 100.24 , 99.09 , 100.24     , 100 , 5
11/09/13 , 90.42 , 90.42 , 90.42 , 90.42 , 90.42     , 23 , 1
10/09/13 , 93.31 , 95.91 , 100.53 , 93.31 , 93.89     , 154 , 9
09/09/13 , 97.07 , 99.09 , 100.82 , 90.42 , 90.42     , 50 , 7
06/09/13 , 100.53 , 100.82 , 100.82 , 100.53 , 100.82     , 11 , 2
04/09/13 , 93.02 , 92.44 , 95.62 , 90.13 , 90.13     , 154 , 18
03/09/13 , 89.55 , 91.58 , 97.35 , 89.55 , 93.60     , 154 , 16
02/09/13 , 100.82 , 100.24 , 103.42 , 96.20 , 96.20     , 278 , 27
30/08/13 , 103.42 , 103.42 , 103.42 , 103.13 , 103.13     , 34 , 5
29/08/13 , 102.27 , 101.69 , 102.27 , 96.20 , 96.20     , 115 , 16
28/08/13 , 96.20 , 96.20 , 96.49 , 96.20 , 96.49     , 92 , 9
27/08/13 , 96.20 , 99.09 , 103.13 , 96.20 , 96.78     , 127 , 11
26/08/13 , 103.42 , 103.42 , 104.00 , 103.13 , 104.00     , 65 , 10
22/08/13 , 102.27 , 102.84 , 106.02 , 102.27 , 106.02     , 162 , 6
21/08/13 , 102.27 , 103.13 , 103.42 , 101.69 , 101.69     , 108 , 8
20/08/13 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42     , 46 , 3
19/08/13 , 101.11 , 104.00 , 114.40 , 101.11 , 114.40     , 108 , 8
16/08/13 , 116.71 , 116.42 , 116.71 , 113.82 , 116.71     , 239 , 13
15/08/13 , 116.71 , 116.71 , 116.71 , 116.71 , 116.71     , 154 , 9
14/08/13 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42     , 27 , 1
12/08/13 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42     , 27 , 1
08/08/13 , 107.75 , 104.87 , 108.62 , 101.69 , 101.69     , 38 , 4
06/08/13 , 99.09 , 103.13 , 107.75 , 99.09 , 107.75     , 23 , 4
05/08/13 , 109.20 , 110.93 , 113.82 , 109.20 , 113.82     , 30 , 4
01/08/13 , 116.71 , 104.00 , 116.71 , 103.13 , 103.42     , 139 , 15
31/07/13 , 95.04 , 102.27 , 103.42 , 95.04 , 100.24     , 38 , 6
29/07/13 , 94.47 , 96.20 , 98.51 , 93.31 , 98.51     , 107 , 12
26/07/13 , 100.82 , 100.82 , 101.11 , 100.82 , 101.11     , 34 , 7
25/07/13 , 102.27 , 103.13 , 103.42 , 102.27 , 103.42     , 123 , 4
24/07/13 , 102.55 , 102.84 , 103.71 , 100.82 , 100.82     , 158 , 21
23/07/13 , 115.27 , 121.33 , 139.53 , 115.27 , 139.53     , 15 , 4
22/07/13 , 115.27 , 115.27 , 115.27 , 115.27 , 115.27     , 138 , 1
19/07/13 , 115.55 , 115.55 , 115.55 , 115.27 , 115.55     , 328 , 9
17/07/13 , 116.71 , 116.71 , 116.71 , 116.71 , 116.71     , 134 , 6
16/07/13 , 115.55 , 115.55 , 115.55 , 115.27 , 115.27     , 54 , 6
15/07/13 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00     , 3 , 1
11/07/13 , 124.22 , 124.22 , 124.22 , 120.47 , 120.47     , 239 , 6
04/07/13 , 119.31 , 127.40 , 130.58 , 119.31 , 130.58     , 189 , 16
03/07/13 , 130.58 , 130.58 , 130.58 , 130.58 , 130.58     , 193 , 19
02/07/13 , 130.58 , 130.58 , 130.58 , 129.42 , 130.58     , 250 , 18
01/07/13 , 131.73 , 132.89 , 133.18 , 131.73 , 132.89     , 23 , 6
28/06/13 , 117.00 , 121.62 , 129.42 , 116.42 , 123.93     , 127 , 15
26/06/13 , 125.09 , 134.04 , 136.64 , 125.09 , 136.07     , 15 , 3
24/06/13 , 136.64 , 136.64 , 136.64 , 134.91 , 134.91     , 1742 , 4
21/06/13 , 136.64 , 136.64 , 136.64 , 136.64 , 136.64     , 15 , 2
20/06/13 , 134.91 , 134.91 , 134.91 , 134.91 , 134.91     , 192 , 3
19/06/13 , 142.42 , 130.00 , 142.42 , 129.42 , 129.42     , 84 , 4
18/06/13 , 129.13 , 114.69 , 129.13 , 114.40 , 114.40     , 363 , 3
17/06/13 , 116.71 , 120.18 , 121.62 , 116.71 , 121.62     , 335 , 8
14/06/13 , 116.71 , 116.42 , 116.71 , 115.84 , 115.84     , 782 , 15
13/06/13 , 129.42 , 120.75 , 129.42 , 112.95 , 112.95     , 968 , 8
12/06/13 , 111.22 , 111.22 , 112.38 , 111.22 , 112.38     , 212 , 2
11/06/13 , 115.27 , 114.69 , 115.55 , 110.64 , 110.64     , 34 , 8
10/06/13 , 113.82 , 111.51 , 126.53 , 105.73 , 115.84     , 386 , 21
07/06/13 , 116.42 , 119.60 , 121.62 , 108.62 , 120.47     , 123 , 17
06/06/13 , 117.87 , 116.42 , 119.02 , 106.89 , 116.71     , 154 , 15
05/06/13 , 122.78 , 123.07 , 124.22 , 120.75 , 124.22     , 150 , 10
04/06/13 , 124.22 , 127.40 , 129.42 , 121.04 , 124.51     , 92 , 19
03/06/13 , 126.53 , 127.69 , 129.42 , 126.53 , 128.55     , 375 , 32
31/05/13 , 126.53 , 126.53 , 126.53 , 126.53 , 126.53     , 7 , 1
29/05/13 , 123.07 , 123.35 , 123.93 , 123.07 , 123.93     , 15 , 2
28/05/13 , 122.20 , 125.95 , 129.42 , 122.20 , 129.42     , 104 , 6
27/05/13 , 129.13 , 129.13 , 129.13 , 129.13 , 129.13     , 38 , 1
24/05/13 , 132.60 , 127.69 , 132.60 , 126.82 , 126.82     , 42 , 5
23/05/13 , 127.69 , 126.24 , 127.98 , 123.07 , 125.09     , 158 , 7
22/05/13 , 123.07 , 125.38 , 128.27 , 123.07 , 124.22     , 92 , 7
21/05/13 , 126.82 , 127.11 , 127.98 , 126.82 , 127.11     , 568 , 7
20/05/13 , 129.71 , 130.00 , 130.58 , 129.42 , 130.58     , 278 , 27
17/05/13 , 130.00 , 130.29 , 130.29 , 130.00 , 130.29     , 15 , 3
15/05/13 , 130.00 , 130.00 , 130.29 , 130.00 , 130.00     , 61 , 7
14/05/13 , 130.00 , 130.87 , 132.89 , 130.00 , 131.73     , 100 , 10
13/05/13 , 132.02 , 134.91 , 136.93 , 132.02 , 136.93     , 7 , 2
10/05/13 , 132.02 , 131.73 , 132.31 , 131.15 , 131.15     , 11 , 3
09/05/13 , 135.49 , 134.62 , 135.49 , 133.47 , 133.47     , 7 , 2
06/05/13 , 139.53 , 141.27 , 145.02 , 139.53 , 142.42     , 65 , 8
02/05/13 , 139.53 , 139.53 , 139.53 , 139.53 , 139.53     , 38 , 2
30/04/13 , 136.93 , 136.93 , 139.53 , 136.93 , 139.53     , 81 , 10
29/04/13 , 135.49 , 135.20 , 135.49 , 134.62 , 134.62     , 39 , 2
26/04/13 , 133.47 , 133.47 , 133.47 , 133.47 , 133.47     , 19 , 1
24/04/13 , 136.35 , 136.35 , 136.35 , 136.35 , 136.35     , 15160 , 2
16/04/13 , 135.49 , 135.49 , 135.49 , 135.49 , 135.49     , 59 , 1
10/04/13 , 136.64 , 136.64 , 136.64 , 136.64 , 136.64     , 19 , 1
05/04/13 , 134.04 , 134.04 , 134.04 , 134.04 , 134.04     , 11692 , 1
04/04/13 , 134.04 , 134.04 , 134.04 , 134.04 , 134.04     , 19 , 1
03/04/13 , 132.60 , 129.71 , 132.60 , 125.95 , 129.42     , 279 , 4
02/04/13 , 134.04 , 134.04 , 134.04 , 133.47 , 133.47     , 99 , 3
01/04/13 , 132.02 , 131.15 , 132.02 , 130.58 , 130.58     , 39 , 2
28/03/13 , 132.31 , 132.60 , 135.49 , 130.58 , 135.49     , 398 , 13
27/03/13 , 135.49 , 135.49 , 135.49 , 135.49 , 135.49     , 3346 , 4
20/03/13 , 135.20 , 135.20 , 135.20 , 135.20 , 135.20     , 39 , 1
19/03/13 , 135.20 , 135.20 , 135.20 , 135.20 , 135.20     , 19 , 1
15/03/13 , 132.89 , 132.89 , 132.89 , 132.89 , 132.89     , 99 , 2
14/03/13 , 132.89 , 132.89 , 132.89 , 132.89 , 132.89     , 19 , 1
11/03/13 , 131.15 , 130.29 , 131.15 , 121.33 , 121.33     , 179 , 4
08/03/13 , 134.04 , 134.04 , 134.04 , 134.04 , 134.04     , 19 , 1
06/03/13 , 133.18 , 132.31 , 133.18 , 130.87 , 130.87     , 159 , 4
04/03/13 , 133.18 , 133.18 , 133.18 , 133.18 , 133.18     , 179 , 2
01/03/13 , 133.18 , 133.18 , 133.18 , 133.18 , 133.18     , 79 , 2
27/02/13 , 131.73 , 131.44 , 131.73 , 131.44 , 131.44     , 219 , 5
26/02/13 , 133.18 , 136.64 , 138.09 , 133.18 , 138.09     , 139 , 4
25/02/13 , 140.40 , 140.40 , 140.40 , 140.40 , 140.40     , 199 , 1
22/02/13 , 140.40 , 140.98 , 145.60 , 140.40 , 145.60     , 139 , 2
20/02/13 , 140.40 , 140.40 , 140.40 , 140.40 , 140.40     , 119 , 1
18/02/13 , 140.40 , 140.40 , 140.40 , 140.40 , 140.40     , 14339 , 1
15/02/13 , 140.40 , 140.11 , 140.40 , 140.11 , 140.11     , 219 , 2
07/02/13 , 145.60 , 145.60 , 145.60 , 145.60 , 145.60     , 39 , 2
06/02/13 , 140.98 , 140.98 , 140.98 , 140.98 , 140.98     , 199 , 1
05/02/13 , 141.55 , 141.84 , 142.42 , 141.27 , 142.42     , 79 , 3
01/02/13 , 140.40 , 140.40 , 140.40 , 140.40 , 140.40     , 319 , 2
31/01/13 , 135.49 , 134.91 , 135.49 , 134.33 , 135.49     , 6702 , 15
30/01/13 , 136.64 , 136.64 , 136.64 , 136.64 , 136.64     , 19 , 1
29/01/13 , 135.49 , 135.49 , 135.49 , 135.49 , 135.49     , 39 , 2
28/01/13 , 135.49 , 136.64 , 143.00 , 135.49 , 137.22     , 279 , 4
23/01/13 , 135.49 , 135.49 , 135.49 , 135.49 , 135.49     , 19 , 1
22/01/13 , 133.18 , 131.73 , 133.47 , 130.00 , 130.00     , 339 , 15
16/01/13 , 139.82 , 139.82 , 139.82 , 139.82 , 139.82     , 179 , 1
14/01/13 , 140.40 , 140.40 , 140.40 , 140.40 , 140.40     , 19 , 1
11/01/13 , 140.40 , 140.40 , 140.40 , 140.40 , 140.40     , 99 , 4
10/01/13 , 135.49 , 136.07 , 140.11 , 135.49 , 140.11     , 179 , 6
09/01/13 , 131.44 , 131.73 , 135.49 , 130.58 , 135.49     , 119 , 6
08/01/13 , 128.27 , 127.11 , 128.55 , 125.38 , 128.55     , 159 , 3
07/01/13 , 130.58 , 131.73 , 134.62 , 130.58 , 134.62     , 299 , 4
02/01/13 , 132.60 , 129.13 , 132.60 , 127.69 , 127.69     , 139 , 3
28/12/12 , 125.38 , 125.38 , 125.38 , 125.38 , 125.38     , 498 , 6
26/12/12 , 132.60 , 133.47 , 135.49 , 132.60 , 135.49     , 59 , 3
21/12/12 , 127.69 , 127.69 , 127.69 , 127.69 , 127.69     , 4253 , 4
18/12/12 , 125.38 , 122.78 , 125.38 , 120.18 , 120.18     , 179 , 5
13/12/12 , 119.31 , 119.89 , 120.18 , 119.31 , 120.18     , 39 , 2
10/12/12 , 117.29 , 117.00 , 117.87 , 115.55 , 117.87     , 298 , 12
07/12/12 , 115.55 , 117.87 , 120.18 , 115.55 , 120.18     , 39 , 2
04/12/12 , 117.87 , 114.98 , 117.87 , 110.35 , 117.87     , 199 , 6
03/12/12 , 117.87 , 118.44 , 125.38 , 115.84 , 117.87     , 139 , 6
30/11/12 , 126.24 , 125.38 , 126.24 , 123.07 , 123.07     , 59 , 3
23/11/12 , 120.47 , 120.47 , 120.47 , 120.47 , 120.47     , 39 , 2
22/11/12 , 118.44 , 118.44 , 118.44 , 118.44 , 118.44     , 19 , 1
21/11/12 , 118.44 , 115.55 , 120.47 , 115.55 , 120.47     , 11086 , 4
16/11/12 , 115.55 , 114.69 , 115.84 , 112.67 , 113.24     , 139 , 7
14/11/12 , 120.18 , 116.42 , 120.18 , 110.35 , 110.35     , 278 , 11
13/11/12 , 112.67 , 113.53 , 117.87 , 112.67 , 115.55     , 2273 , 27
08/11/12 , 120.47 , 120.47 , 120.47 , 120.47 , 120.47     , 458 , 4
06/11/12 , 120.47 , 119.02 , 123.07 , 117.87 , 117.87     , 538 , 5
05/11/12 , 117.87 , 117.87 , 117.87 , 117.87 , 117.87     , 1993 , 15
01/11/12 , 127.69 , 124.51 , 127.69 , 120.47 , 120.47     , 59 , 3
25/10/12 , 125.38 , 118.15 , 125.38 , 108.91 , 117.29     , 12149 , 23
24/10/12 , 112.67 , 110.07 , 112.67 , 108.91 , 112.09     , 19860 , 17
23/10/12 , 110.07 , 110.35 , 117.00 , 110.07 , 114.40     , 4886 , 8
22/10/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07     , 3257 , 4
18/10/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07     , 19 , 1
17/10/12 , 115.27 , 108.62 , 115.27 , 102.27 , 102.27     , 99 , 5
16/10/12 , 108.91 , 110.64 , 112.67 , 108.91 , 112.67     , 139 , 7
15/10/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07     , 219 , 2
10/10/12 , 110.07 , 110.93 , 112.67 , 107.75 , 110.35     , 139 , 6
09/10/12 , 112.67 , 112.67 , 115.55 , 110.07 , 110.07     , 658 , 8
08/10/12 , 114.11 , 115.27 , 117.87 , 112.67 , 117.87     , 99 , 5
05/10/12 , 115.55 , 115.55 , 115.55 , 115.55 , 115.55     , 3304 , 3
03/10/12 , 110.07 , 109.49 , 110.07 , 101.98 , 108.33     , 717 , 5
02/10/12 , 104.29 , 104.87 , 109.20 , 104.29 , 109.20     , 777 , 7
01/10/12 , 99.95 , 99.95 , 99.95 , 99.95 , 99.95     , 499 , 1
28/09/12 , 99.95 , 97.35 , 101.11 , 95.62 , 95.62     , 1356 , 4
27/09/12 , 100.24 , 100.82 , 109.78 , 100.24 , 109.78     , 637 , 7
26/09/12 , 99.95 , 100.53 , 107.75 , 99.95 , 107.75     , 498 , 2
25/09/12 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24     , 518 , 1
24/09/12 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24     , 1476 , 3
21/09/12 , 99.95 , 99.95 , 100.24 , 99.95 , 100.24     , 3396 , 6
20/09/12 , 105.44 , 105.44 , 105.44 , 105.44 , 105.44     , 179 , 1
19/09/12 , 102.84 , 101.11 , 102.84 , 100.24 , 100.24     , 59 , 3
10/09/12 , 102.84 , 102.84 , 102.84 , 102.84 , 102.84     , 518 , 1
06/09/12 , 102.84 , 102.55 , 105.44 , 100.24 , 101.40     , 677 , 6
05/09/12 , 102.27 , 102.27 , 102.84 , 102.27 , 102.84     , 498 , 2
04/09/12 , 100.24 , 101.69 , 109.78 , 100.24 , 109.78     , 838 , 6
03/09/12 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24     , 638 , 4
31/08/12 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24     , 1316 , 2
30/08/12 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24     , 478 , 1
29/08/12 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24     , 498 , 1
27/08/12 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24     , 139 , 3
24/08/12 , 102.84 , 102.27 , 102.84 , 100.24 , 100.24     , 338 , 9
23/08/12 , 108.04 , 107.18 , 108.04 , 104.87 , 104.87     , 59 , 3
08/08/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07     , 19 , 1
07/08/12 , 110.07 , 108.62 , 110.07 , 108.04 , 108.04     , 399 , 11
06/08/12 , 112.67 , 112.67 , 112.67 , 112.67 , 112.67     , 19 , 1
03/08/12 , 110.07 , 109.49 , 112.67 , 105.73 , 112.67     , 318 , 15
01/08/12 , 110.64 , 110.64 , 110.64 , 110.64 , 110.64     , 19 , 1
31/07/12 , 108.04 , 108.04 , 108.04 , 108.04 , 108.04     , 2407 , 8
30/07/12 , 108.04 , 110.64 , 112.67 , 108.04 , 112.67     , 4246 , 8
27/07/12 , 108.04 , 109.20 , 112.67 , 108.04 , 112.67     , 279 , 11
26/07/12 , 110.07 , 108.04 , 111.80 , 107.18 , 110.35     , 21252 , 17
25/07/12 , 112.09 , 112.38 , 112.67 , 112.09 , 112.67     , 119 , 3
24/07/12 , 112.67 , 112.67 , 112.67 , 112.67 , 112.67     , 79 , 2
20/07/12 , 113.82 , 113.82 , 114.11 , 113.82 , 114.11     , 578 , 4
19/07/12 , 114.11 , 114.11 , 114.11 , 114.11 , 114.11     , 19 , 1
18/07/12 , 113.82 , 113.82 , 113.82 , 113.82 , 113.82     , 79 , 3
13/07/12 , 114.40 , 114.40 , 114.40 , 114.40 , 114.40     , 59 , 2
12/07/12 , 114.40 , 113.53 , 114.40 , 112.09 , 112.09     , 59 , 3
05/07/12 , 112.67 , 112.67 , 115.55 , 112.67 , 115.55     , 1018 , 3
04/07/12 , 115.55 , 115.55 , 115.55 , 115.55 , 115.55     , 59 , 3
03/07/12 , 112.67 , 113.24 , 115.55 , 110.35 , 115.55     , 339 , 9
02/07/12 , 112.67 , 112.95 , 115.55 , 112.67 , 115.55     , 638 , 10
29/06/12 , 112.67 , 112.67 , 120.47 , 111.51 , 120.47     , 23435 , 21
28/06/12 , 115.27 , 115.27 , 115.55 , 115.27 , 115.55     , 59 , 3
27/06/12 , 112.67 , 111.51 , 117.29 , 111.51 , 111.51     , 12656 , 6
26/06/12 , 112.67 , 115.27 , 117.00 , 112.67 , 117.00     , 258 , 4
21/06/12 , 115.55 , 116.71 , 120.47 , 115.55 , 120.47     , 417 , 12
20/06/12 , 123.93 , 120.47 , 123.93 , 120.47 , 120.47     , 3667 , 5
19/06/12 , 121.33 , 122.20 , 130.58 , 121.33 , 130.58     , 2651 , 10
18/06/12 , 125.38 , 125.67 , 127.98 , 125.38 , 127.98     , 518 , 6
15/06/12 , 127.69 , 127.40 , 130.58 , 124.51 , 130.58     , 99 , 5
14/06/12 , 127.11 , 126.53 , 135.49 , 125.67 , 135.49     , 2175 , 11
13/06/12 , 130.58 , 130.58 , 130.58 , 130.58 , 130.58     , 99 , 1
08/06/12 , 130.58 , 130.58 , 130.58 , 130.58 , 130.58     , 557 , 1
04/06/12 , 130.58 , 130.58 , 130.58 , 130.58 , 130.58     , 19 , 1
01/06/12 , 127.69 , 131.73 , 133.18 , 125.38 , 133.18     , 3747 , 11
31/05/12 , 132.89 , 133.18 , 133.18 , 132.89 , 133.18     , 1114 , 2
29/05/12 , 133.18 , 133.47 , 135.49 , 133.18 , 135.49     , 218 , 2
28/05/12 , 133.18 , 133.18 , 135.49 , 132.89 , 132.89     , 2407 , 5
25/05/12 , 133.18 , 134.91 , 135.49 , 133.18 , 135.49     , 834 , 4
24/05/12 , 135.49 , 135.49 , 135.49 , 135.49 , 135.49     , 19 , 1
23/05/12 , 133.18 , 134.04 , 135.49 , 133.18 , 135.49     , 59 , 3
22/05/12 , 132.89 , 132.89 , 132.89 , 132.89 , 132.89     , 6199 , 1
21/05/12 , 133.18 , 133.18 , 133.18 , 133.18 , 133.18     , 19 , 1
18/05/12 , 135.49 , 131.15 , 135.49 , 125.95 , 125.95     , 199 , 7
17/05/12 , 135.20 , 135.20 , 135.20 , 135.20 , 135.20     , 79 , 2
16/05/12 , 135.49 , 135.49 , 135.49 , 135.49 , 135.49     , 159 , 4
15/05/12 , 134.62 , 130.58 , 136.35 , 125.95 , 136.35     , 8601 , 5
10/05/12 , 136.35 , 136.35 , 136.35 , 136.35 , 136.35     , 19 , 1
08/05/12 , 135.49 , 137.80 , 140.11 , 135.49 , 140.11     , 39 , 2
07/05/12 , 135.49 , 135.78 , 137.22 , 135.20 , 135.49     , 477 , 10
04/05/12 , 135.49 , 135.49 , 137.80 , 131.73 , 137.80     , 278 , 6
03/05/12 , 135.49 , 135.78 , 137.80 , 135.49 , 137.80     , 20994 , 12
30/04/12 , 135.49 , 135.49 , 137.80 , 133.18 , 135.20     , 438 , 10
27/04/12 , 130.58 , 130.00 , 133.18 , 125.95 , 125.95     , 79 , 4
26/04/12 , 133.18 , 130.00 , 135.49 , 125.67 , 130.00     , 1235 , 9
24/04/12 , 130.29 , 125.95 , 130.29 , 125.38 , 125.38     , 358 , 3
23/04/12 , 125.38 , 124.22 , 130.58 , 123.07 , 125.38     , 797 , 8
20/04/12 , 123.07 , 123.93 , 124.51 , 123.07 , 123.93     , 259 , 4
19/04/12 , 121.62 , 120.18 , 121.62 , 117.87 , 117.87     , 35208 , 9
18/04/12 , 117.58 , 117.87 , 117.87 , 117.58 , 117.87     , 39 , 2
17/04/12 , 117.87 , 112.95 , 118.15 , 112.67 , 118.15     , 2115 , 6
13/04/12 , 112.67 , 112.95 , 117.87 , 112.67 , 113.82     , 459 , 6
12/04/12 , 112.95 , 113.82 , 114.98 , 112.95 , 114.98     , 42 , 2
11/04/12 , 110.07 , 108.04 , 110.07 , 108.04 , 108.04     , 681 , 2
09/04/12 , 108.04 , 107.75 , 112.38 , 103.13 , 103.13     , 1212 , 12
05/04/12 , 112.67 , 112.38 , 118.15 , 112.38 , 112.38     , 1325 , 5
04/04/12 , 114.98 , 113.53 , 114.98 , 112.38 , 113.24     , 64 , 3
03/04/12 , 112.38 , 110.93 , 112.38 , 108.33 , 108.33     , 128 , 6
02/04/12 , 110.64 , 110.35 , 112.38 , 108.04 , 109.78     , 789 , 8
30/03/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07     , 341 , 1
29/03/12 , 110.07 , 106.02 , 110.07 , 105.73 , 105.73     , 701 , 3
28/03/12 , 108.04 , 105.73 , 108.91 , 105.73 , 105.73     , 46242 , 16
27/03/12 , 108.04 , 107.75 , 108.04 , 105.73 , 105.73     , 725 , 9
26/03/12 , 108.04 , 107.75 , 108.04 , 105.73 , 105.73     , 1620 , 13
23/03/12 , 106.60 , 105.73 , 110.93 , 104.58 , 110.64     , 248519 , 84
22/03/12 , 110.07 , 110.64 , 112.38 , 110.07 , 112.38     , 917 , 7
21/03/12 , 114.98 , 113.82 , 116.42 , 112.38 , 112.38     , 448 , 3
20/03/12 , 115.27 , 113.53 , 118.15 , 110.64 , 118.15     , 3667 , 13
19/03/12 , 114.98 , 114.98 , 114.98 , 114.98 , 114.98     , 234 , 1
16/03/12 , 114.98 , 116.13 , 118.15 , 113.53 , 117.00     , 3766 , 13
15/03/12 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00     , 21 , 1
14/03/12 , 114.98 , 114.98 , 114.98 , 114.98 , 114.98     , 1512 , 5
13/03/12 , 114.98 , 114.98 , 114.98 , 114.98 , 114.98     , 42 , 2
12/03/12 , 114.98 , 112.67 , 117.29 , 110.07 , 110.07     , 192 , 7
09/03/12 , 114.69 , 114.69 , 114.98 , 114.69 , 114.98     , 874 , 15
08/03/12 , 113.82 , 113.53 , 117.29 , 111.22 , 111.22     , 37111 , 20
07/03/12 , 109.20 , 108.62 , 111.22 , 103.13 , 103.13     , 6210 , 69
05/03/12 , 111.22 , 107.18 , 111.22 , 101.98 , 101.98     , 870 , 4
02/03/12 , 108.04 , 108.04 , 110.93 , 101.69 , 110.93     , 383 , 7
01/03/12 , 109.78 , 110.07 , 110.07 , 109.78 , 110.07     , 9944 , 24
29/02/12 , 110.07 , 109.78 , 110.07 , 108.33 , 110.07     , 808 , 18
27/02/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07     , 21 , 1
24/02/12 , 104.58 , 106.60 , 106.89 , 103.13 , 106.89     , 616 , 5
23/02/12 , 105.73 , 105.73 , 105.73 , 105.73 , 105.73     , 3553 , 119
17/02/12 , 105.73 , 106.31 , 106.89 , 105.73 , 106.89     , 1509 , 12
16/02/12 , 108.04 , 107.75 , 108.04 , 105.73 , 108.04     , 106 , 4
15/02/12 , 102.84 , 102.55 , 103.71 , 102.27 , 102.27     , 2832 , 12
14/02/12 , 105.73 , 104.58 , 106.31 , 103.13 , 103.13     , 106 , 5
13/02/12 , 108.04 , 108.04 , 108.04 , 108.04 , 108.04     , 42 , 1
08/02/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07     , 21 , 1
06/02/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07     , 21 , 1
03/02/12 , 109.20 , 109.20 , 109.20 , 109.20 , 109.20     , 21 , 1
02/02/12 , 108.04 , 107.75 , 108.04 , 107.75 , 108.04     , 14515 , 12
01/02/12 , 108.04 , 108.04 , 108.04 , 108.04 , 108.04     , 170 , 8
31/01/12 , 107.75 , 107.75 , 107.75 , 107.75 , 107.75     , 2295 , 2
27/01/12 , 108.04 , 107.75 , 108.04 , 107.75 , 108.04     , 5823 , 3
26/01/12 , 108.04 , 107.75 , 108.04 , 107.75 , 108.04     , 9585 , 5
24/01/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07     , 64 , 3
23/01/12 , 108.04 , 108.04 , 108.04 , 108.04 , 108.04     , 361 , 6
20/01/12 , 110.07 , 108.33 , 110.07 , 108.04 , 108.04     , 1641 , 13
19/01/12 , 109.78 , 108.04 , 110.07 , 106.60 , 110.07     , 9839 , 17
18/01/12 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07     , 426 , 4
16/01/12 , 107.75 , 106.89 , 107.75 , 105.73 , 105.73     , 170 , 4
13/01/12 , 107.75 , 105.44 , 107.75 , 103.13 , 103.13     , 85 , 3
10/01/12 , 108.04 , 103.42 , 108.04 , 101.11 , 103.13     , 1323 , 19
09/01/12 , 106.60 , 103.13 , 106.60 , 100.82 , 100.82     , 2476 , 21
06/01/12 , 104.58 , 103.13 , 104.58 , 103.13 , 103.13     , 299 , 4
05/01/12 , 105.44 , 104.29 , 105.44 , 95.91 , 95.91     , 426 , 7
04/01/12 , 105.44 , 103.13 , 105.44 , 103.13 , 103.13     , 235 , 2
03/01/12 , 103.13 , 101.98 , 103.13 , 100.82 , 100.82     , 42 , 2
02/01/12 , 98.51 , 100.53 , 104.58 , 98.51 , 104.58     , 63 , 3
29/12/11 , 100.82 , 97.07 , 105.44 , 93.89 , 98.51     , 13155 , 11
28/12/11 , 98.51 , 98.51 , 98.51 , 98.51 , 98.51     , 170 , 1
27/12/11 , 98.51 , 98.51 , 98.51 , 98.51 , 98.51     , 106 , 2
26/12/11 , 98.51 , 98.51 , 103.13 , 98.51 , 103.13     , 1130 , 5
23/12/11 , 98.51 , 98.22 , 105.15 , 94.75 , 105.15     , 1362 , 14
22/12/11 , 99.09 , 99.09 , 103.13 , 98.80 , 100.24     , 2430 , 15
21/12/11 , 107.75 , 107.75 , 107.75 , 107.75 , 107.75     , 85 , 1
20/12/11 , 108.04 , 108.33 , 108.33 , 108.04 , 108.33     , 42 , 2
19/12/11 , 104.29 , 106.31 , 107.47 , 104.29 , 107.47     , 63 , 2
16/12/11 , 108.04 , 107.75 , 110.07 , 105.73 , 105.73     , 297 , 5
15/12/11 , 104.87 , 104.87 , 108.04 , 103.13 , 103.13     , 9616 , 12
13/12/11 , 104.87 , 103.71 , 107.75 , 103.13 , 104.00     , 6291 , 16
12/12/11 , 103.71 , 104.87 , 108.04 , 103.13 , 105.73     , 4132 , 23
09/12/11 , 105.73 , 100.82 , 105.73 , 100.82 , 100.82     , 10027 , 4
07/12/11 , 102.27 , 102.55 , 103.13 , 102.27 , 103.13     , 276 , 6
06/12/11 , 100.53 , 100.24 , 101.11 , 99.67 , 99.67     , 3867 , 6
05/12/11 , 97.64 , 97.07 , 99.09 , 95.62 , 95.62     , 1660 , 8
02/12/11 , 96.20 , 96.49 , 98.51 , 96.20 , 98.51     , 552 , 4
30/11/11 , 93.89 , 93.60 , 98.51 , 89.55 , 97.35     , 3451 , 9
29/11/11 , 97.35 , 97.35 , 97.35 , 97.35 , 97.35     , 489 , 3
28/11/11 , 97.07 , 97.93 , 98.51 , 97.07 , 98.51     , 340 , 6
24/11/11 , 98.51 , 99.09 , 103.13 , 96.78 , 103.13     , 106 , 5
23/11/11 , 98.51 , 98.51 , 102.84 , 96.78 , 96.78     , 1665 , 19
22/11/11 , 103.71 , 103.71 , 103.71 , 103.71 , 103.71     , 191 , 5
16/11/11 , 103.13 , 101.69 , 108.04 , 98.51 , 100.24     , 852 , 13
14/11/11 , 99.95 , 99.95 , 99.95 , 99.95 , 99.95     , 64 , 1
11/11/11 , 99.95 , 99.95 , 99.95 , 99.95 , 99.95     , 5169 , 5
10/11/11 , 99.09 , 99.95 , 100.24 , 99.09 , 99.95     , 534 , 3
09/11/11 , 99.67 , 97.07 , 99.67 , 92.44 , 92.44     , 106 , 3
04/11/11 , 100.82 , 100.82 , 100.82 , 100.82 , 100.82     , 106 , 1
03/11/11 , 100.82 , 100.24 , 100.82 , 97.35 , 97.35     , 2843 , 7
31/10/11 , 98.22 , 90.42 , 98.22 , 90.42 , 95.62     , 3185 , 5
28/10/11 , 95.62 , 94.47 , 95.62 , 91.00 , 91.00     , 127 , 4
27/10/11 , 88.40 , 86.38 , 88.40 , 86.38 , 86.38     , 192 , 2
26/10/11 , 86.67 , 86.67 , 86.67 , 86.67 , 86.67     , 2774 , 1
24/10/11 , 86.67 , 86.67 , 86.67 , 86.67 , 86.67     , 21 , 1
20/10/11 , 84.64 , 84.64 , 84.64 , 84.64 , 84.64     , 106 , 2
19/10/11 , 83.20 , 83.20 , 83.20 , 83.20 , 83.20     , 21 , 1
13/10/11 , 84.64 , 84.64 , 87.82 , 83.20 , 84.64     , 2086 , 14
06/10/11 , 87.82 , 87.82 , 87.82 , 87.82 , 87.82     , 42 , 1
05/10/11 , 89.27 , 87.24 , 89.27 , 85.22 , 85.22     , 85 , 3
04/10/11 , 89.27 , 89.27 , 89.27 , 89.27 , 89.27     , 3533 , 5
30/09/11 , 89.27 , 86.95 , 89.27 , 86.67 , 89.27     , 747 , 7
29/09/11 , 89.27 , 89.27 , 89.27 , 89.27 , 89.27     , 63 , 1
28/09/11 , 88.40 , 87.82 , 88.98 , 84.93 , 84.93     , 106 , 5
26/09/11 , 91.29 , 91.29 , 91.29 , 91.29 , 91.29     , 8070 , 2
23/09/11 , 90.42 , 90.42 , 90.42 , 90.42 , 90.42     , 63 , 1
22/09/11 , 91.29 , 89.84 , 91.58 , 89.27 , 89.84     , 405 , 5
19/09/11 , 96.20 , 94.47 , 96.20 , 92.73 , 92.73     , 42 , 2
16/09/11 , 89.55 , 90.13 , 92.15 , 89.55 , 89.55     , 277 , 12
15/09/11 , 89.55 , 90.71 , 92.44 , 89.55 , 89.55     , 213 , 6
14/09/11 , 89.27 , 89.27 , 89.55 , 88.98 , 89.27     , 2617 , 23
13/09/11 , 86.38 , 86.38 , 86.67 , 84.35 , 84.64     , 6212 , 122
12/09/11 , 84.64 , 84.64 , 84.64 , 84.64 , 84.64     , 21 , 1
09/09/11 , 86.67 , 86.67 , 86.67 , 86.67 , 86.67     , 42 , 1
08/09/11 , 89.55 , 89.55 , 89.55 , 89.55 , 89.55     , 233 , 3
05/09/11 , 88.40 , 88.69 , 89.55 , 88.40 , 89.55     , 1299 , 17
02/09/11 , 90.13 , 92.15 , 93.89 , 90.13 , 93.89     , 2726 , 27
01/09/11 , 93.89 , 97.35 , 98.51 , 93.89 , 98.51     , 24249 , 36
31/08/11 , 98.51 , 98.51 , 98.51 , 98.51 , 98.51     , 277 , 6
29/08/11 , 97.35 , 97.07 , 99.67 , 94.18 , 94.18     , 191 , 6
26/08/11 , 93.89 , 93.89 , 96.20 , 93.89 , 95.33     , 3814 , 15
25/08/11 , 95.33 , 95.33 , 95.33 , 95.33 , 95.33     , 21 , 1
24/08/11 , 95.33 , 95.04 , 96.20 , 93.89 , 93.89     , 319 , 10
23/08/11 , 96.20 , 96.20 , 98.51 , 93.89 , 96.20     , 26232 , 16
22/08/11 , 98.51 , 98.51 , 98.51 , 98.51 , 98.51     , 85 , 3
19/08/11 , 98.51 , 99.09 , 103.42 , 95.33 , 103.42     , 2098 , 35
18/08/11 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42     , 42 , 1
17/08/11 , 104.58 , 104.00 , 106.31 , 101.98 , 101.98     , 512 , 6
16/08/11 , 106.31 , 106.31 , 106.31 , 106.31 , 106.31     , 42 , 2
15/08/11 , 103.13 , 103.13 , 103.42 , 103.13 , 103.42     , 298 , 5
12/08/11 , 103.13 , 103.13 , 103.13 , 103.13 , 103.13     , 127 , 3
11/08/11 , 101.11 , 99.38 , 101.11 , 97.64 , 97.64     , 128 , 5
10/08/11 , 95.62 , 94.47 , 98.51 , 89.55 , 91.29     , 768 , 15
09/08/11 , 95.91 , 92.15 , 95.91 , 91.87 , 91.87     , 405 , 3
08/08/11 , 91.87 , 91.29 , 93.89 , 86.67 , 92.15     , 1087 , 18
05/08/11 , 96.20 , 96.20 , 98.51 , 93.02 , 98.51     , 2104 , 25
04/08/11 , 96.20 , 95.62 , 97.35 , 93.60 , 95.62     , 703 , 17
03/08/11 , 98.51 , 98.22 , 100.82 , 94.47 , 100.82     , 27861 , 30
02/08/11 , 101.11 , 100.82 , 101.11 , 98.51 , 99.38     , 1193 , 22
01/08/11 , 103.13 , 102.27 , 104.00 , 99.09 , 104.00     , 341 , 9
29/07/11 , 101.11 , 101.11 , 101.11 , 101.11 , 101.11     , 21 , 1
28/07/11 , 100.82 , 101.40 , 103.13 , 100.82 , 103.13     , 1238 , 8
27/07/11 , 103.13 , 101.98 , 103.13 , 99.38 , 99.38     , 298 , 6
26/07/11 , 103.71 , 103.71 , 103.71 , 103.71 , 103.71     , 1003 , 1
25/07/11 , 103.71 , 104.00 , 104.00 , 103.71 , 104.00     , 42 , 2
22/07/11 , 101.40 , 103.13 , 105.15 , 101.40 , 105.15     , 42 , 2
21/07/11 , 103.13 , 103.13 , 103.13 , 103.13 , 103.13     , 298 , 6
20/07/11 , 102.84 , 99.09 , 105.73 , 98.51 , 105.73     , 2136 , 22
19/07/11 , 104.00 , 102.84 , 104.00 , 100.82 , 100.82     , 276 , 8
18/07/11 , 103.13 , 102.55 , 104.00 , 100.82 , 100.82     , 1896 , 36
15/07/11 , 103.13 , 100.24 , 105.15 , 100.24 , 105.15     , 67631 , 44
14/07/11 , 105.44 , 99.38 , 105.44 , 98.51 , 100.82     , 1411 , 13
13/07/11 , 107.75 , 107.75 , 107.75 , 107.75 , 107.75     , 21 , 1
12/07/11 , 105.73 , 105.44 , 105.73 , 105.44 , 105.44     , 127 , 2
07/07/11 , 105.44 , 105.44 , 107.75 , 105.44 , 105.44     , 2253 , 12
06/07/11 , 104.29 , 107.47 , 107.75 , 104.29 , 107.75     , 2458 , 12
05/07/11 , 111.80 , 111.80 , 111.80 , 111.80 , 111.80     , 68 , 1
30/06/11 , 110.35 , 108.33 , 111.80 , 105.44 , 111.80     , 1142 , 29
29/06/11 , 108.04 , 103.13 , 108.04 , 103.13 , 105.44     , 9879 , 268
27/06/11 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42     , 45 , 1
24/06/11 , 103.42 , 104.29 , 104.87 , 103.42 , 104.29     , 433 , 7
22/06/11 , 104.58 , 104.58 , 104.58 , 103.71 , 103.71     , 1207 , 4
14/06/11 , 107.75 , 106.60 , 107.75 , 105.15 , 105.15     , 45 , 2
10/06/11 , 104.87 , 104.29 , 104.87 , 98.80 , 104.87     , 388 , 6
09/06/11 , 107.75 , 102.84 , 107.75 , 101.69 , 104.87     , 273 , 6
07/06/11 , 105.15 , 103.42 , 107.75 , 102.27 , 107.75     , 342 , 6
06/06/11 , 102.27 , 103.13 , 105.44 , 100.82 , 101.11     , 25123 , 33
03/06/11 , 105.44 , 105.73 , 111.80 , 103.13 , 111.80     , 113 , 5
02/06/11 , 107.75 , 107.75 , 109.78 , 107.75 , 109.78     , 182 , 7
31/05/11 , 105.44 , 105.44 , 105.44 , 105.44 , 105.44     , 22 , 1
27/05/11 , 105.44 , 105.44 , 105.44 , 105.15 , 105.15     , 477 , 6
26/05/11 , 103.13 , 104.29 , 107.75 , 103.13 , 104.29     , 616 , 7
25/05/11 , 105.44 , 107.75 , 113.53 , 105.44 , 111.80     , 1750 , 13
24/05/11 , 110.07 , 112.38 , 120.75 , 110.07 , 120.75     , 845 , 13
20/05/11 , 118.15 , 120.18 , 120.75 , 118.15 , 120.75     , 296 , 3
18/05/11 , 120.75 , 119.31 , 120.75 , 118.15 , 118.15     , 45 , 2
17/05/11 , 120.18 , 117.87 , 120.75 , 116.42 , 120.75     , 159 , 6
13/05/11 , 118.15 , 119.31 , 120.47 , 118.15 , 120.47     , 45 , 2
12/05/11 , 120.47 , 117.58 , 120.75 , 113.82 , 113.82     , 113 , 4
11/05/11 , 113.82 , 111.80 , 116.42 , 110.07 , 110.35     , 615 , 14
10/05/11 , 116.42 , 115.55 , 118.15 , 110.07 , 118.15     , 228 , 9
09/05/11 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07     , 547 , 7
06/05/11 , 118.15 , 118.15 , 118.15 , 117.58 , 117.58     , 136 , 4
05/05/11 , 114.98 , 114.98 , 114.98 , 114.98 , 114.98     , 45 , 1
04/05/11 , 113.82 , 113.82 , 113.82 , 113.82 , 113.82     , 456 , 2
02/05/11 , 113.82 , 113.82 , 113.82 , 113.82 , 113.82     , 68 , 3
29/04/11 , 116.42 , 116.42 , 116.42 , 116.42 , 116.42     , 546 , 10
28/04/11 , 118.15 , 118.15 , 118.15 , 118.15 , 118.15     , 91 , 2
26/04/11 , 119.60 , 118.15 , 131.44 , 115.27 , 131.44     , 730 , 11
25/04/11 , 119.60 , 121.91 , 126.53 , 119.60 , 125.95     , 410 , 6
20/04/11 , 125.09 , 122.78 , 125.95 , 120.75 , 122.78     , 2873 , 34
19/04/11 , 125.09 , 123.07 , 125.09 , 122.78 , 125.09     , 683 , 4
18/04/11 , 122.78 , 122.49 , 122.78 , 122.49 , 122.49     , 1161 , 3
15/04/11 , 122.49 , 120.75 , 122.49 , 120.75 , 120.75     , 137602 , 7
14/04/11 , 120.75 , 121.33 , 125.95 , 120.75 , 121.33     , 1569 , 11
13/04/11 , 117.29 , 113.82 , 118.15 , 108.04 , 109.78     , 388 , 8
12/04/11 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00     , 22 , 1
11/04/11 , 117.29 , 114.11 , 117.29 , 113.82 , 113.82     , 1392 , 4
08/04/11 , 113.82 , 113.82 , 117.87 , 112.09 , 113.82     , 1074 , 11
07/04/11 , 113.82 , 112.95 , 113.82 , 111.80 , 113.82     , 799 , 10
06/04/11 , 111.80 , 111.51 , 112.95 , 110.07 , 111.80     , 4292 , 16
05/04/11 , 109.78 , 109.78 , 111.80 , 109.20 , 109.49     , 1481 , 18
04/04/11 , 108.62 , 110.93 , 111.80 , 108.04 , 108.04     , 2285 , 7
01/04/11 , 111.80 , 109.78 , 111.80 , 109.49 , 109.49     , 1663 , 4
31/03/11 , 109.78 , 108.62 , 109.78 , 108.04 , 108.04     , 1938 , 11
30/03/11 , 108.04 , 108.04 , 108.04 , 108.04 , 108.04     , 22 , 1
29/03/11 , 107.18 , 107.18 , 107.18 , 107.18 , 107.18     , 68 , 1
28/03/11 , 107.47 , 108.04 , 111.80 , 107.47 , 111.80     , 3235 , 38
25/03/11 , 106.89 , 107.75 , 111.80 , 106.89 , 111.80     , 6184 , 55
24/03/11 , 107.75 , 107.75 , 109.78 , 107.47 , 108.62     , 5463 , 56
23/03/11 , 108.91 , 108.91 , 109.78 , 108.33 , 109.78     , 2007 , 23
22/03/11 , 110.07 , 109.78 , 110.07 , 109.78 , 109.78     , 1551 , 16
21/03/11 , 110.07 , 109.78 , 110.07 , 109.78 , 109.78     , 821 , 5
18/03/11 , 111.22 , 112.67 , 112.95 , 111.22 , 112.95     , 5300 , 4
17/03/11 , 112.09 , 112.09 , 114.69 , 111.80 , 111.80     , 866 , 12
16/03/11 , 111.51 , 111.51 , 111.80 , 111.51 , 111.51     , 114 , 3
15/03/11 , 112.09 , 111.80 , 112.09 , 111.22 , 111.22     , 68 , 3
14/03/11 , 109.78 , 109.78 , 111.80 , 109.78 , 111.80     , 706 , 7
10/03/11 , 112.09 , 114.69 , 122.78 , 112.09 , 122.78     , 182 , 7
09/03/11 , 113.82 , 113.82 , 113.82 , 113.82 , 113.82     , 45 , 1
04/03/11 , 113.82 , 117.00 , 118.15 , 113.82 , 117.00     , 319 , 9
03/03/11 , 116.71 , 118.15 , 119.89 , 116.71 , 119.89     , 2423 , 36
02/03/11 , 122.49 , 120.18 , 122.78 , 118.15 , 118.15     , 524 , 10
28/02/11 , 123.93 , 123.64 , 123.93 , 122.78 , 122.78     , 251 , 3
25/02/11 , 122.78 , 122.78 , 122.78 , 122.78 , 122.78     , 205 , 3
24/02/11 , 119.89 , 121.91 , 127.11 , 119.89 , 119.89     , 10405 , 48
23/02/11 , 127.11 , 125.95 , 127.11 , 123.07 , 125.09     , 432 , 8
22/02/11 , 123.64 , 123.93 , 125.09 , 123.64 , 125.09     , 615 , 9
21/02/11 , 125.95 , 125.95 , 125.95 , 125.95 , 125.95     , 22 , 1
18/02/11 , 124.22 , 124.22 , 124.22 , 124.22 , 124.22     , 250 , 2
17/02/11 , 127.11 , 127.11 , 128.84 , 126.24 , 126.24     , 136 , 5
16/02/11 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42     , 3305 , 6
15/02/11 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42     , 1002 , 2
14/02/11 , 133.47 , 133.47 , 133.47 , 133.47 , 133.47     , 3644 , 2
08/02/11 , 133.75 , 130.58 , 133.75 , 130.58 , 130.58     , 8953 , 4
07/02/11 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42     , 1595 , 2
04/02/11 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42     , 547 , 4
03/02/11 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42     , 592 , 1
02/02/11 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42     , 22 , 1
01/02/11 , 127.98 , 127.98 , 127.98 , 127.98 , 127.98     , 68 , 2
31/01/11 , 127.98 , 129.13 , 137.80 , 127.98 , 137.80     , 2463 , 7
28/01/11 , 127.11 , 129.13 , 132.89 , 127.11 , 132.89     , 2643 , 4
27/01/11 , 132.89 , 132.89 , 138.38 , 132.31 , 132.31     , 2664 , 17
26/01/11 , 131.73 , 129.71 , 136.07 , 118.44 , 127.11     , 4404 , 32
24/01/11 , 134.04 , 134.04 , 134.04 , 134.04 , 134.04     , 455 , 2
21/01/11 , 136.07 , 138.38 , 139.82 , 136.07 , 139.53     , 114 , 3
19/01/11 , 136.07 , 136.07 , 136.64 , 134.33 , 136.64     , 637 , 7
18/01/11 , 136.64 , 138.95 , 140.11 , 136.64 , 140.11     , 1141 , 14
17/01/11 , 136.64 , 136.64 , 140.11 , 135.20 , 135.20     , 775 , 6
13/01/11 , 133.47 , 133.47 , 133.47 , 133.47 , 133.47     , 91 , 4
12/01/11 , 133.75 , 133.75 , 134.04 , 133.47 , 133.47     , 1844 , 24
11/01/11 , 132.02 , 132.31 , 132.60 , 132.02 , 132.02     , 8818 , 7
10/01/11 , 132.31 , 132.31 , 133.47 , 132.31 , 132.31     , 47921 , 5
07/01/11 , 134.04 , 137.80 , 140.40 , 134.04 , 140.40     , 2193 , 44
06/01/11 , 134.62 , 135.20 , 136.07 , 134.62 , 136.07     , 684 , 7
05/01/11 , 138.38 , 138.38 , 138.38 , 138.38 , 138.38     , 114 , 2
04/01/11 , 138.38 , 138.38 , 138.38 , 138.09 , 138.09     , 45 , 2
03/01/11 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11     , 456 , 2
30/12/10 , 140.11 , 137.80 , 140.11 , 136.07 , 136.07     , 1827 , 15
29/12/10 , 136.07 , 136.93 , 140.11 , 136.07 , 136.64     , 114 , 3
28/12/10 , 136.64 , 136.35 , 136.93 , 134.04 , 134.04     , 296 , 11
27/12/10 , 134.04 , 134.04 , 136.07 , 133.75 , 133.75     , 2139 , 4
23/12/10 , 134.33 , 134.04 , 134.33 , 133.47 , 134.33     , 2141 , 14
22/12/10 , 133.18 , 134.04 , 144.73 , 133.18 , 144.73     , 1571 , 16
21/12/10 , 135.20 , 134.62 , 135.20 , 134.04 , 134.04     , 204 , 4
17/12/10 , 134.04 , 134.04 , 138.09 , 134.04 , 134.04     , 11414 , 59
16/12/10 , 136.07 , 134.04 , 140.11 , 134.04 , 134.33     , 46350 , 11
15/12/10 , 135.20 , 133.47 , 140.11 , 131.44 , 140.11     , 13848 , 70
14/12/10 , 139.24 , 138.67 , 139.24 , 138.38 , 138.67     , 250 , 5
13/12/10 , 138.09 , 138.38 , 140.98 , 138.09 , 140.98     , 5678 , 46
10/12/10 , 141.84 , 141.84 , 141.84 , 141.84 , 141.84     , 45 , 2
09/12/10 , 140.11 , 140.98 , 147.91 , 140.11 , 143.58     , 775 , 10
08/12/10 , 148.20 , 148.20 , 148.20 , 147.91 , 147.91     , 432 , 5
07/12/10 , 143.87 , 143.87 , 143.87 , 143.87 , 143.87     , 22 , 1
06/12/10 , 140.11 , 140.98 , 143.58 , 136.64 , 136.64     , 913 , 10
03/12/10 , 151.09 , 142.13 , 151.09 , 136.07 , 136.07     , 159 , 6
02/12/10 , 144.73 , 142.42 , 144.73 , 139.82 , 139.82     , 136 , 3
01/12/10 , 138.09 , 137.22 , 140.11 , 136.07 , 136.35     , 685 , 11
30/11/10 , 142.42 , 136.07 , 144.73 , 136.07 , 136.07     , 11508 , 5
26/11/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11     , 251 , 1
25/11/10 , 142.42 , 142.42 , 142.42 , 142.42 , 142.42     , 136 , 1
23/11/10 , 142.42 , 141.55 , 142.42 , 140.69 , 140.69     , 91 , 3
22/11/10 , 140.98 , 141.84 , 142.13 , 140.98 , 142.13     , 6023 , 11
19/11/10 , 142.71 , 142.13 , 142.71 , 140.69 , 140.69     , 980 , 5
18/11/10 , 144.73 , 143.87 , 146.47 , 140.11 , 143.87     , 7154 , 9
17/11/10 , 143.87 , 143.58 , 143.87 , 141.55 , 141.55     , 3349 , 10
11/11/10 , 140.11 , 140.40 , 142.42 , 138.09 , 138.09     , 4860 , 6
10/11/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11     , 22 , 1
09/11/10 , 142.42 , 140.11 , 142.42 , 138.09 , 138.09     , 45 , 2
08/11/10 , 144.73 , 143.29 , 144.73 , 140.11 , 140.11     , 136 , 5
04/11/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11     , 342 , 3
03/11/10 , 140.11 , 136.64 , 140.11 , 136.07 , 136.07     , 205 , 4
01/11/10 , 136.07 , 136.07 , 137.51 , 134.04 , 136.35     , 958 , 15
29/10/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11     , 45 , 2
28/10/10 , 138.38 , 140.11 , 142.42 , 138.38 , 140.11     , 3037 , 5
27/10/10 , 140.11 , 143.29 , 144.73 , 140.11 , 144.73     , 68 , 3
26/10/10 , 144.73 , 139.82 , 144.73 , 134.04 , 134.04     , 662 , 7
25/10/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11     , 91 , 2
20/10/10 , 139.53 , 140.11 , 140.40 , 139.53 , 140.11     , 27270 , 4
19/10/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11     , 1141 , 1
18/10/10 , 140.11 , 140.11 , 140.11 , 136.07 , 136.07     , 2784 , 13
15/10/10 , 138.09 , 136.07 , 140.11 , 136.07 , 138.09     , 125168 , 13
14/10/10 , 140.11 , 138.67 , 140.11 , 136.35 , 136.35     , 91 , 4
13/10/10 , 137.80 , 137.80 , 138.09 , 137.80 , 138.09     , 1439 , 3
11/10/10 , 136.93 , 139.82 , 140.11 , 136.93 , 140.11     , 205 , 5
08/10/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11     , 114 , 1
07/10/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11     , 114 , 1
06/10/10 , 140.11 , 140.98 , 141.55 , 140.11 , 141.55     , 410 , 5
05/10/10 , 141.55 , 141.55 , 141.55 , 141.55 , 141.55     , 502 , 2
04/10/10 , 142.42 , 142.42 , 142.42 , 142.42 , 142.42     , 45 , 2
30/09/10 , 142.42 , 142.42 , 142.42 , 142.42 , 142.42     , 22 , 1
27/09/10 , 143.87 , 142.42 , 143.87 , 142.42 , 142.42     , 27475 , 3
24/09/10 , 143.87 , 140.11 , 143.87 , 140.11 , 143.87     , 30810 , 6
23/09/10 , 141.27 , 140.11 , 142.42 , 139.24 , 140.11     , 11106 , 42
20/09/10 , 140.11 , 138.95 , 140.11 , 136.07 , 136.07     , 136 , 3
17/09/10 , 141.55 , 141.55 , 141.55 , 140.11 , 140.11     , 1185 , 3
14/09/10 , 139.53 , 139.53 , 139.53 , 139.53 , 139.53     , 22 , 1
13/09/10 , 136.07 , 136.35 , 136.64 , 136.07 , 136.07     , 113 , 3
10/09/10 , 135.20 , 135.49 , 139.24 , 135.20 , 139.24     , 2164 , 12
09/09/10 , 136.07 , 136.07 , 137.80 , 136.07 , 136.07     , 53470 , 36
08/09/10 , 142.42 , 136.07 , 142.42 , 136.07 , 136.07     , 55515 , 20
06/09/10 , 141.55 , 141.55 , 141.55 , 141.55 , 141.55     , 22 , 1
03/09/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11     , 1872 , 5
02/09/10 , 142.13 , 142.42 , 142.42 , 142.13 , 142.42     , 1776 , 4
31/08/10 , 142.13 , 142.42 , 142.42 , 142.13 , 142.42     , 45 , 2
30/08/10 , 142.71 , 139.53 , 142.71 , 139.53 , 139.53     , 3223 , 2
27/08/10 , 139.53 , 140.11 , 140.11 , 139.53 , 140.11     , 730 , 6
26/08/10 , 131.44 , 132.02 , 132.02 , 131.44 , 132.02     , 6931 , 3
25/08/10 , 131.73 , 131.73 , 131.73 , 131.73 , 131.73     , 45 , 2
24/08/10 , 131.44 , 131.44 , 136.07 , 131.44 , 131.44     , 2853 , 13
20/08/10 , 137.80 , 131.73 , 137.80 , 130.87 , 134.04     , 319 , 4
19/08/10 , 134.04 , 132.89 , 134.04 , 131.44 , 131.44     , 592 , 5
18/08/10 , 131.44 , 130.87 , 131.44 , 125.09 , 127.11     , 2668 , 8
17/08/10 , 130.87 , 130.87 , 131.44 , 130.87 , 131.44     , 8247 , 2
16/08/10 , 130.58 , 130.58 , 131.44 , 130.58 , 131.44     , 456 , 3
13/08/10 , 133.75 , 133.75 , 133.75 , 133.75 , 133.75     , 478 , 2
12/08/10 , 133.75 , 133.75 , 133.75 , 133.75 , 133.75     , 45 , 2
11/08/10 , 131.44 , 131.44 , 132.31 , 130.58 , 131.44     , 9879 , 7
10/08/10 , 130.87 , 130.87 , 130.87 , 130.87 , 130.87     , 91 , 1
09/08/10 , 131.44 , 128.84 , 131.44 , 128.84 , 128.84     , 6800 , 3
06/08/10 , 128.84 , 128.84 , 128.84 , 127.11 , 128.84     , 9675 , 6
05/08/10 , 128.55 , 127.98 , 130.58 , 127.11 , 127.11     , 14018 , 23
04/08/10 , 130.58 , 130.58 , 132.60 , 129.42 , 129.42     , 1460 , 10
03/08/10 , 127.11 , 131.44 , 134.62 , 122.78 , 129.42     , 4726 , 24
02/08/10 , 133.75 , 133.75 , 134.04 , 133.75 , 133.75     , 569 , 8
30/07/10 , 130.58 , 130.58 , 130.58 , 130.58 , 130.58     , 68 , 2
29/07/10 , 130.58 , 130.29 , 131.15 , 127.11 , 127.11     , 387 , 8
28/07/10 , 127.11 , 130.58 , 131.15 , 127.11 , 130.58     , 9549 , 7
26/07/10 , 130.87 , 131.15 , 131.44 , 130.87 , 131.44     , 45 , 2
23/07/10 , 128.27 , 128.27 , 128.27 , 128.27 , 128.27     , 45 , 2
22/07/10 , 125.38 , 125.95 , 127.11 , 123.64 , 123.64     , 113 , 5
21/07/10 , 123.35 , 125.09 , 138.67 , 123.35 , 138.67     , 478 , 13
20/07/10 , 129.42 , 129.71 , 134.33 , 129.42 , 134.33     , 547 , 7
16/07/10 , 140.11 , 140.11 , 140.11 , 140.11 , 140.11     , 91 , 4
15/07/10 , 131.44 , 131.44 , 131.44 , 131.44 , 131.44     , 68 , 2
13/07/10 , 131.44 , 128.84 , 131.44 , 127.98 , 127.98     , 91 , 2
12/07/10 , 127.98 , 129.71 , 136.07 , 127.98 , 136.07     , 182 , 6
08/07/10 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42     , 205 , 1
07/07/10 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42     , 91 , 2
06/07/10 , 129.42 , 130.58 , 133.75 , 127.40 , 131.44     , 569 , 14
05/07/10 , 135.20 , 131.73 , 135.20 , 131.44 , 131.44     , 2781 , 13
02/07/10 , 131.44 , 133.47 , 137.80 , 129.71 , 129.71     , 136 , 6
01/07/10 , 129.42 , 129.42 , 130.00 , 129.13 , 129.13     , 4537 , 12
30/06/10 , 129.42 , 129.42 , 135.20 , 129.42 , 129.42     , 3762 , 29
29/06/10 , 129.42 , 129.42 , 129.42 , 129.42 , 129.42     , 227 , 1
28/06/10 , 134.04 , 134.04 , 134.04 , 134.04 , 134.04     , 22 , 1
25/06/10 , 131.44 , 129.42 , 140.11 , 129.42 , 129.42     , 8993 , 22
24/06/10 , 129.42 , 121.62 , 130.58 , 118.15 , 118.15     , 4993 , 8
21/06/10 , 130.58 , 130.58 , 130.58 , 130.58 , 130.58     , 228 , 1
18/06/10 , 131.44 , 130.87 , 131.44 , 129.42 , 131.44     , 7983 , 41
16/06/10 , 126.53 , 126.24 , 126.53 , 126.24 , 126.24     , 48 , 2
15/06/10 , 126.53 , 126.53 , 126.53 , 126.53 , 126.53     , 24 , 1
14/06/10 , 121.04 , 125.09 , 125.09 , 121.04 , 124.80     , 1821 , 11
11/06/10 , 123.07 , 123.07 , 123.07 , 123.07 , 123.07     , 191 , 3
10/06/10 , 123.07 , 123.07 , 123.07 , 123.07 , 123.07     , 47 , 2
04/06/10 , 118.73 , 118.44 , 118.73 , 117.00 , 117.00     , 1177 , 17
02/06/10 , 121.04 , 121.04 , 121.04 , 121.04 , 121.04     , 23 , 1
31/05/10 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00     , 47 , 1
28/05/10 , 117.00 , 116.42 , 124.51 , 115.84 , 115.84     , 2275 , 11
27/05/10 , 115.84 , 115.84 , 115.84 , 115.84 , 115.84     , 47 , 2
26/05/10 , 114.98 , 113.53 , 114.98 , 112.38 , 112.38     , 96 , 4
25/05/10 , 107.47 , 106.31 , 107.47 , 105.73 , 105.73     , 1221 , 6
24/05/10 , 106.89 , 106.89 , 106.89 , 106.31 , 106.31     , 2130 , 7
20/05/10 , 99.67 , 101.98 , 104.29 , 99.67 , 104.29     , 192 , 5
18/05/10 , 112.38 , 112.38 , 112.38 , 112.38 , 112.38     , 96 , 1
17/05/10 , 112.38 , 112.09 , 112.38 , 112.09 , 112.09     , 240174 , 24
14/05/10 , 112.09 , 107.18 , 115.84 , 104.29 , 115.84     , 1462 , 20
13/05/10 , 110.35 , 110.35 , 112.38 , 109.49 , 109.49     , 672 , 9
11/05/10 , 109.49 , 109.78 , 114.69 , 108.91 , 114.69     , 455 , 11
10/05/10 , 111.51 , 112.38 , 112.38 , 108.33 , 110.35     , 34236 , 51
07/05/10 , 110.35 , 109.20 , 115.84 , 104.29 , 115.84     , 2642 , 21
06/05/10 , 108.62 , 112.38 , 115.84 , 106.31 , 115.84     , 1155 , 13
05/05/10 , 114.69 , 114.69 , 114.69 , 114.69 , 114.69     , 1222 , 1
04/05/10 , 115.84 , 114.98 , 115.84 , 112.67 , 112.67     , 167 , 7
03/05/10 , 112.67 , 117.00 , 120.47 , 112.67 , 120.47     , 47 , 2
29/04/10 , 110.93 , 110.93 , 110.93 , 110.64 , 110.93     , 287 , 6
28/04/10 , 110.35 , 111.80 , 125.95 , 110.35 , 125.95     , 1777 , 24
27/04/10 , 114.69 , 116.42 , 120.47 , 112.38 , 118.73     , 1220 , 18
26/04/10 , 121.04 , 122.49 , 129.13 , 121.04 , 129.13     , 2352 , 21
22/04/10 , 127.11 , 126.53 , 135.49 , 122.20 , 122.20     , 240 , 10
20/04/10 , 133.47 , 133.47 , 133.47 , 133.47 , 133.47     , 191 , 1
19/04/10 , 133.47 , 133.47 , 133.47 , 133.47 , 133.47     , 47 , 1
15/04/10 , 133.47 , 133.47 , 133.47 , 133.47 , 133.47     , 23 , 1
14/04/10 , 129.71 , 130.29 , 130.58 , 129.71 , 130.58     , 431 , 5
12/04/10 , 129.71 , 129.71 , 129.71 , 129.13 , 129.13     , 95 , 2
08/04/10 , 129.13 , 129.42 , 129.71 , 128.55 , 129.71     , 911 , 10
07/04/10 , 128.84 , 125.67 , 128.84 , 125.09 , 125.09     , 791 , 11
05/04/10 , 129.13 , 129.13 , 129.13 , 129.13 , 129.13     , 359 , 1
01/04/10 , 129.13 , 127.98 , 129.13 , 127.11 , 127.11     , 480 , 5
31/03/10 , 129.71 , 128.27 , 129.71 , 127.11 , 127.40     , 528 , 11
30/03/10 , 129.71 , 129.13 , 129.71 , 128.55 , 128.55     , 143 , 3
29/03/10 , 128.55 , 129.13 , 129.71 , 128.55 , 129.13     , 1128 , 18
26/03/10 , 129.71 , 129.42 , 130.87 , 126.24 , 126.24     , 816 , 19
25/03/10 , 130.58 , 130.00 , 130.58 , 129.13 , 129.13     , 336 , 9
24/03/10 , 130.58 , 130.29 , 130.58 , 129.13 , 129.13     , 479 , 13
23/03/10 , 130.58 , 128.27 , 130.58 , 123.07 , 125.95     , 624 , 13
22/03/10 , 131.73 , 131.44 , 131.73 , 131.15 , 131.15     , 240 , 3
19/03/10 , 131.15 , 130.87 , 133.47 , 129.13 , 131.15     , 384 , 7
18/03/10 , 132.02 , 132.02 , 132.31 , 131.15 , 131.15     , 119 , 5
17/03/10 , 132.02 , 132.02 , 132.02 , 132.02 , 132.02     , 456 , 4
16/03/10 , 131.73 , 130.58 , 131.73 , 130.29 , 131.73     , 456 , 8
15/03/10 , 130.58 , 129.71 , 130.58 , 127.98 , 128.84     , 360 , 9
12/03/10 , 130.58 , 129.13 , 131.15 , 125.67 , 125.67     , 95 , 4
11/03/10 , 131.15 , 127.40 , 131.15 , 121.04 , 121.04     , 744 , 9
10/03/10 , 131.73 , 125.95 , 131.73 , 121.33 , 129.13     , 239 , 6
09/03/10 , 131.15 , 123.35 , 133.47 , 118.73 , 118.73     , 26368 , 45
08/03/10 , 118.73 , 118.73 , 118.73 , 117.00 , 117.00     , 3478 , 8
05/03/10 , 117.00 , 117.00 , 119.02 , 117.00 , 119.02     , 1701 , 18
03/03/10 , 119.02 , 119.60 , 121.04 , 118.73 , 118.73     , 71 , 3
02/03/10 , 121.33 , 120.75 , 121.33 , 120.47 , 120.75     , 215 , 6
01/03/10 , 120.75 , 120.47 , 120.75 , 120.47 , 120.47     , 9263 , 4
26/02/10 , 120.47 , 120.47 , 120.47 , 119.89 , 119.89     , 24061 , 22
25/02/10 , 120.47 , 119.60 , 120.47 , 118.73 , 119.89     , 455 , 10
24/02/10 , 121.04 , 121.91 , 123.35 , 121.04 , 123.35     , 216 , 3
22/02/10 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00     , 47 , 1
18/02/10 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00     , 623 , 3
17/02/10 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00     , 287 , 1
12/02/10 , 117.58 , 117.00 , 117.87 , 114.98 , 117.58     , 622 , 7
11/02/10 , 117.87 , 117.87 , 117.87 , 117.87 , 117.87     , 96 , 3
10/02/10 , 117.00 , 115.27 , 117.00 , 114.69 , 114.69     , 527 , 5
09/02/10 , 114.69 , 113.82 , 120.18 , 111.80 , 116.13     , 4490 , 54
08/02/10 , 119.60 , 119.60 , 119.60 , 119.60 , 119.60     , 24 , 1
04/02/10 , 117.00 , 117.00 , 117.00 , 117.00 , 117.00     , 431 , 1
03/02/10 , 118.73 , 118.73 , 118.73 , 118.73 , 118.73     , 48 , 1
02/02/10 , 118.73 , 118.73 , 118.73 , 118.73 , 118.73     , 456 , 5
01/02/10 , 118.15 , 118.73 , 119.89 , 117.87 , 117.87     , 192 , 8
29/01/10 , 121.04 , 120.18 , 121.04 , 117.00 , 121.04     , 1126 , 5
28/01/10 , 120.75 , 118.44 , 120.75 , 114.69 , 114.69     , 2139 , 48
27/01/10 , 117.00 , 110.07 , 117.00 , 106.31 , 107.18     , 551 , 9
26/01/10 , 112.09 , 112.09 , 112.09 , 112.09 , 112.09     , 168 , 3
22/01/10 , 112.09 , 112.09 , 112.09 , 112.09 , 112.09     , 24 , 1
21/01/10 , 112.38 , 112.67 , 114.69 , 108.33 , 108.33     , 1829 , 18
20/01/10 , 115.84 , 115.84 , 115.84 , 115.84 , 115.84     , 167 , 1
19/01/10 , 115.84 , 117.87 , 125.09 , 108.33 , 108.33     , 768 , 22
18/01/10 , 114.11 , 114.11 , 115.27 , 114.11 , 115.27     , 888 , 2
13/01/10 , 114.69 , 114.69 , 114.69 , 114.69 , 114.69     , 191 , 1
12/01/10 , 114.69 , 114.69 , 114.69 , 114.69 , 114.69     , 671 , 5
11/01/10 , 113.53 , 113.24 , 113.53 , 113.24 , 113.24     , 864 , 2
08/01/10 , 113.24 , 113.24 , 113.24 , 113.24 , 113.24     , 96 , 1
07/01/10 , 112.09 , 112.67 , 112.67 , 112.09 , 112.67     , 1925 , 4
06/01/10 , 112.67 , 112.67 , 112.67 , 112.67 , 112.67     , 962 , 6
05/01/10 , 112.38 , 112.09 , 112.38 , 112.09 , 112.09     , 9589 , 3
29/12/09 , 112.09 , 109.49 , 112.09 , 109.49 , 109.49     , 7198 , 9
28/12/09 , 109.49 , 109.49 , 109.49 , 109.49 , 109.49     , 479 , 2
23/12/09 , 108.33 , 108.33 , 108.33 , 108.33 , 108.33     , 1152 , 6
21/12/09 , 108.33 , 107.75 , 108.62 , 106.31 , 106.31     , 3825 , 8
18/12/09 , 108.62 , 104.87 , 108.62 , 103.13 , 104.87     , 1535 , 15
17/12/09 , 108.33 , 104.29 , 108.33 , 103.13 , 105.73     , 2595 , 14
16/12/09 , 105.73 , 103.42 , 105.73 , 102.55 , 103.71     , 8749 , 43
15/12/09 , 104.00 , 103.13 , 104.00 , 101.98 , 104.00     , 9126 , 26
10/12/09 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42     , 96 , 1
09/12/09 , 102.55 , 103.13 , 103.13 , 102.55 , 103.13     , 2874 , 4
08/12/09 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42     , 288 , 3
04/12/09 , 103.42 , 103.42 , 103.42 , 103.42 , 103.42     , 2885 , 5
03/12/09 , 103.13 , 102.27 , 103.13 , 101.40 , 101.40     , 15369 , 13
01/12/09 , 101.40 , 101.40 , 101.40 , 101.40 , 101.40     , 192 , 2
30/11/09 , 100.24 , 99.67 , 100.24 , 93.89 , 93.89     , 1443 , 7
27/11/09 , 99.67 , 100.82 , 101.40 , 99.67 , 101.40     , 191 , 2
25/11/09 , 99.67 , 99.67 , 99.67 , 99.67 , 99.67     , 96 , 1
24/11/09 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24     , 96 , 1
23/11/09 , 100.24 , 100.24 , 100.24 , 100.24 , 100.24     , 4139 , 2
19/11/09 , 100.24 , 100.82 , 101.98 , 100.24 , 101.98     , 1154 , 9
18/11/09 , 101.40 , 100.53 , 101.98 , 98.80 , 98.80     , 577 , 5
17/11/09 , 97.07 , 96.49 , 98.51 , 95.33 , 95.33     , 1343 , 9
16/11/09 , 98.80 , 97.35 , 98.80 , 93.89 , 98.80     , 2013 , 17
13/11/09 , 93.89 , 94.18 , 94.75 , 93.89 , 93.89     , 671 , 4
11/11/09 , 93.89 , 91.87 , 93.89 , 91.58 , 91.58     , 864 , 2
10/11/09 , 92.73 , 92.73 , 92.73 , 92.73 , 92.73     , 1439 , 2
09/11/09 , 92.73 , 92.44 , 92.73 , 91.58 , 91.58     , 1438 , 3
06/11/09 , 88.69 , 88.11 , 88.69 , 88.11 , 88.11     , 4988 , 4
04/11/09 , 86.95 , 86.95 , 86.95 , 86.95 , 86.95     , 768 , 1
03/11/09 , 86.95 , 86.95 , 86.95 , 86.95 , 86.95     , 96 , 1
30/10/09 , 86.95 , 86.95 , 86.95 , 86.95 , 86.95     , 672 , 5
29/10/09 , 87.53 , 87.53 , 87.53 , 87.53 , 87.53     , 95 , 1
28/10/09 , 83.49 , 84.35 , 85.22 , 83.49 , 85.22     , 192 , 2
23/10/09 , 86.95 , 88.69 , 92.73 , 86.95 , 89.55     , 671 , 5
22/10/09 , 89.55 , 89.55 , 89.55 , 87.53 , 87.53     , 574 , 4
21/10/09 , 89.55 , 89.55 , 89.55 , 89.55 , 89.55     , 480 , 4
20/10/09 , 89.55 , 89.55 , 92.73 , 88.69 , 89.55     , 1249 , 11
16/10/09 , 92.44 , 92.73 , 93.89 , 92.44 , 92.73     , 960 , 4
15/10/09 , 92.73 , 92.44 , 92.73 , 91.58 , 91.58     , 383 , 3
14/10/09 , 91.58 , 91.58 , 91.58 , 91.58 , 91.58     , 96 , 1
13/10/09 , 91.00 , 90.71 , 91.00 , 90.42 , 90.42     , 384 , 4
09/10/09 , 89.55 , 91.00 , 94.75 , 89.55 , 92.15     , 1919 , 13
08/10/09 , 91.58 , 91.87 , 93.89 , 91.58 , 92.15     , 864 , 6
06/10/09 , 91.58 , 91.58 , 93.89 , 91.58 , 91.58     , 11245 , 17
05/10/09 , 91.00 , 91.00 , 92.73 , 91.00 , 92.73     , 2309 , 11
02/10/09 , 91.00 , 91.00 , 91.00 , 91.00 , 91.00     , 192 , 2
01/10/09 , 91.29 , 91.29 , 91.58 , 90.71 , 91.58     , 1536 , 4
30/09/09 , 90.42 , 89.84 , 92.15 , 88.69 , 88.69     , 5496 , 23
29/09/09 , 88.69 , 88.69 , 88.69 , 88.69 , 88.69     , 1725 , 4
28/09/09 , 89.55 , 89.84 , 93.89 , 89.55 , 93.89     , 3178 , 18
24/09/09 , 91.58 , 89.55 , 91.58 , 86.95 , 88.69     , 1634 , 16
22/09/09 , 91.00 , 90.71 , 91.00 , 90.42 , 90.42     , 288 , 3
18/09/09 , 90.42 , 90.42 , 90.42 , 90.42 , 90.42     , 769 , 3
16/09/09 , 89.84 , 89.27 , 89.84 , 86.95 , 86.95     , 6121 , 22
15/09/09 , 85.22 , 85.51 , 88.69 , 84.35 , 84.35     , 7883 , 27
14/09/09 , 85.80 , 84.64 , 85.80 , 84.35 , 84.35     , 289 , 3
11/09/09 , 84.07 , 84.35 , 84.35 , 83.49 , 83.49     , 27029 , 15
10/09/09 , 83.49 , 82.91 , 83.49 , 82.62 , 83.49     , 2686 , 17
09/09/09 , 82.33 , 82.33 , 82.33 , 82.33 , 82.33     , 479 , 2
04/09/09 , 82.33 , 81.47 , 82.33 , 81.18 , 81.18     , 20626 , 25
03/09/09 , 81.75 , 81.75 , 81.75 , 81.18 , 81.18     , 767 , 4
02/09/09 , 81.18 , 81.18 , 81.75 , 81.18 , 81.47     , 16244 , 53
01/09/09 , 81.75 , 82.04 , 82.33 , 81.47 , 82.33     , 1630 , 4
31/08/09 , 82.33 , 82.33 , 82.33 , 82.33 , 82.33     , 3070 , 5
28/08/09 , 82.91 , 82.62 , 82.91 , 80.60 , 82.91     , 2207 , 10
27/08/09 , 82.33 , 81.18 , 82.33 , 80.02 , 81.47     , 1441 , 11
26/08/09 , 81.47 , 82.91 , 83.49 , 81.47 , 83.49     , 2778 , 12
25/08/09 , 80.89 , 80.89 , 80.89 , 80.89 , 80.89     , 96 , 1
24/08/09 , 80.60 , 80.31 , 80.60 , 80.02 , 80.02     , 1829 , 7
21/08/09 , 80.02 , 80.02 , 80.02 , 79.44 , 79.44     , 2770 , 11
20/08/09 , 78.87 , 78.58 , 78.87 , 77.13 , 78.87     , 574 , 6
19/08/09 , 78.87 , 77.71 , 78.87 , 77.13 , 77.13     , 10644 , 7
18/08/09 , 78.00 , 78.00 , 78.00 , 77.71 , 77.71     , 1341 , 5
17/08/09 , 76.84 , 76.84 , 76.84 , 76.84 , 76.84     , 959 , 8
14/08/09 , 75.98 , 76.27 , 76.55 , 75.98 , 76.55     , 960 , 5
13/08/09 , 75.40 , 75.40 , 75.69 , 75.11 , 75.69     , 3264 , 5
12/08/09 , 75.69 , 75.40 , 75.69 , 73.95 , 75.11     , 4322 , 13
11/08/09 , 74.82 , 74.24 , 75.11 , 74.24 , 75.11     , 1153 , 5
10/08/09 , 75.11 , 75.11 , 75.11 , 75.11 , 75.11     , 1246 , 4
07/08/09 , 75.11 , 75.98 , 78.29 , 75.11 , 75.69     , 1058 , 9
06/08/09 , 72.80 , 73.09 , 75.69 , 71.64 , 72.22     , 7502 , 32
05/08/09 , 71.07 , 71.35 , 71.64 , 71.07 , 71.35     , 1252 , 8
04/08/09 , 71.35 , 71.07 , 71.35 , 70.78 , 71.07     , 577 , 5
03/08/09 , 71.07 , 71.07 , 71.07 , 69.62 , 69.62     , 2786 , 11
31/07/09 , 68.75 , 69.62 , 71.07 , 68.75 , 70.20     , 2678 , 19
30/07/09 , 68.75 , 70.20 , 77.13 , 67.89 , 69.33     , 5055 , 32
29/07/09 , 67.60 , 67.02 , 67.60 , 66.73 , 67.02     , 15923 , 20
28/07/09 , 66.73 , 66.73 , 66.73 , 66.73 , 66.73     , 575 , 3
27/07/09 , 65.00 , 64.71 , 65.00 , 64.71 , 64.71     , 3261 , 8
24/07/09 , 63.27 , 62.40 , 63.27 , 61.24 , 61.24     , 2021 , 15
23/07/09 , 62.69 , 62.69 , 62.69 , 62.69 , 62.69     , 675 , 1
22/07/09 , 62.40 , 61.82 , 66.44 , 60.67 , 61.24     , 71667 , 53
21/07/09 , 61.24 , 62.69 , 67.02 , 61.24 , 67.02     , 865 , 4
20/07/09 , 61.24 , 61.24 , 61.24 , 60.67 , 61.24     , 8935 , 13
17/07/09 , 60.96 , 61.24 , 61.24 , 60.96 , 60.96     , 11478 , 18
15/07/09 , 60.96 , 60.67 , 60.96 , 60.67 , 60.96     , 1631 , 6
14/07/09 , 60.38 , 60.38 , 60.38 , 60.38 , 60.38     , 95 , 1
13/07/09 , 60.67 , 58.93 , 60.67 , 58.07 , 58.07     , 192 , 2
10/07/09 , 59.80 , 60.38 , 60.96 , 57.49 , 60.67     , 14787 , 10
08/07/09 , 60.67 , 60.38 , 60.67 , 59.80 , 59.80     , 2967 , 5
07/07/09 , 60.09 , 58.36 , 60.09 , 56.33 , 56.33     , 191 , 2
03/07/09 , 60.67 , 60.67 , 60.67 , 60.67 , 60.67     , 95 , 1
02/07/09 , 59.22 , 59.22 , 59.22 , 59.22 , 59.22     , 481 , 3
01/07/09 , 58.36 , 58.36 , 58.36 , 58.36 , 58.36     , 2206 , 12
30/06/09 , 56.33 , 57.20 , 57.78 , 56.33 , 57.49     , 8730 , 37
29/06/09 , 56.33 , 56.33 , 56.33 , 56.04 , 56.04     , 2299 , 6
26/06/09 , 56.33 , 57.20 , 57.49 , 56.04 , 56.04     , 7394 , 17
25/06/09 , 57.49 , 57.20 , 59.22 , 52.00 , 52.00     , 4482 , 23
24/06/09 , 56.04 , 56.33 , 56.91 , 56.04 , 56.33     , 5559 , 20
23/06/09 , 58.36 , 58.36 , 58.64 , 56.91 , 58.64     , 8620 , 12
22/06/09 , 58.64 , 58.64 , 58.64 , 58.07 , 58.07     , 1058 , 4
19/06/09 , 59.80 , 59.80 , 59.80 , 59.80 , 59.80     , 24903 , 3
18/06/09 , 60.38 , 59.51 , 60.38 , 56.91 , 56.91     , 30160 , 14
17/06/09 , 60.67 , 59.80 , 60.67 , 56.33 , 56.62     , 15560 , 16
16/06/09 , 59.80 , 59.22 , 59.80 , 54.31 , 59.22     , 72798 , 15
15/06/09 , 59.22 , 59.22 , 59.22 , 59.22 , 59.22     , 481 , 1
12/06/09 , 58.64 , 58.64 , 58.64 , 58.64 , 58.64     , 481 , 4
10/06/09 , 58.64 , 58.36 , 58.64 , 58.36 , 58.36     , 2881 , 6
09/06/09 , 57.78 , 57.78 , 57.78 , 57.78 , 57.78     , 480 , 3
08/06/09 , 57.78 , 57.78 , 57.78 , 57.78 , 57.78     , 960 , 4
05/06/09 , 57.49 , 57.49 , 57.49 , 57.49 , 57.49     , 5453 , 11
04/06/09 , 57.49 , 56.91 , 57.49 , 56.33 , 56.33     , 5171 , 13
03/06/09 , 56.33 , 56.33 , 56.33 , 56.33 , 56.33     , 95 , 1
02/06/09 , 56.33 , 56.62 , 57.49 , 56.33 , 57.49     , 477 , 2
01/06/09 , 56.33 , 56.62 , 62.11 , 55.76 , 57.49     , 7452 , 17
29/05/09 , 55.18 , 54.89 , 55.18 , 52.00 , 52.00     , 5376 , 10
28/05/09 , 53.73 , 53.73 , 53.73 , 53.73 , 53.73     , 96 , 1
27/05/09 , 54.02 , 54.02 , 54.02 , 54.02 , 54.02     , 385 , 2
25/05/09 , 54.60 , 54.60 , 54.60 , 54.60 , 54.60     , 288 , 1
21/05/09 , 54.60 , 54.60 , 54.60 , 54.60 , 54.60     , 192 , 1
20/05/09 , 55.18 , 54.60 , 55.18 , 54.02 , 54.02     , 192 , 2
18/05/09 , 54.02 , 54.02 , 54.02 , 54.02 , 54.02     , 96 , 1
15/05/09 , 52.58 , 52.00 , 52.58 , 51.71 , 51.71     , 192 , 2
12/05/09 , 52.00 , 52.00 , 52.00 , 52.00 , 52.00     , 1153 , 2
08/05/09 , 53.73 , 53.16 , 53.73 , 52.87 , 53.73     , 5951 , 3
06/05/09 , 53.73 , 51.42 , 53.73 , 48.82 , 49.40     , 574 , 5
05/05/09 , 54.02 , 52.58 , 54.02 , 52.00 , 52.00     , 289 , 2
04/05/09 , 57.49 , 55.47 , 57.49 , 54.89 , 54.89     , 480 , 3
29/04/09 , 54.89 , 54.89 , 54.89 , 54.31 , 54.31     , 767 , 4
28/04/09 , 54.02 , 54.02 , 54.60 , 53.16 , 53.16     , 101496 , 5
27/04/09 , 52.87 , 53.16 , 53.16 , 52.87 , 53.16     , 192 , 2
24/04/09 , 52.87 , 52.87 , 52.87 , 52.87 , 52.87     , 96 , 1
23/04/09 , 52.58 , 52.58 , 52.87 , 52.58 , 52.87     , 385 , 2
22/04/09 , 52.00 , 52.00 , 52.00 , 52.00 , 52.00     , 1151 , 3
20/04/09 , 51.71 , 51.71 , 51.71 , 51.71 , 51.71     , 191 , 2
17/04/09 , 51.13 , 51.13 , 51.13 , 51.13 , 51.13     , 95 , 1
16/04/09 , 49.98 , 49.98 , 49.98 , 49.98 , 49.98     , 96 , 1
08/04/09 , 47.96 , 45.07 , 47.96 , 44.78 , 44.78     , 13149 , 6
07/04/09 , 45.93 , 44.78 , 45.93 , 44.49 , 45.07     , 43585 , 11
06/04/09 , 45.93 , 44.49 , 45.93 , 44.49 , 44.49     , 28956 , 6
03/04/09 , 44.49 , 44.49 , 45.93 , 44.49 , 45.36     , 12722 , 5
02/04/09 , 44.20 , 44.20 , 46.51 , 43.91 , 46.51     , 37577 , 12
01/04/09 , 44.49 , 43.91 , 45.07 , 43.33 , 45.07     , 1557 , 9
31/03/09 , 44.49 , 43.91 , 46.51 , 43.33 , 46.51     , 10445 , 18
30/03/09 , 43.91 , 43.62 , 44.49 , 43.33 , 43.33     , 37017 , 17
24/03/09 , 46.51 , 45.93 , 46.51 , 45.93 , 45.93     , 45080 , 3
23/03/09 , 46.51 , 45.93 , 46.80 , 45.93 , 46.80     , 41574 , 6
06/03/09 , 46.51 , 46.51 , 46.51 , 46.51 , 46.51     , 206 , 1
04/03/09 , 46.51 , 46.51 , 46.51 , 46.51 , 46.51     , 412 , 1
03/03/09 , 46.51 , 45.93 , 46.51 , 45.93 , 46.51     , 27475 , 4
02/03/09 , 46.51 , 46.51 , 46.51 , 46.51 , 46.51     , 103 , 1
27/02/09 , 46.51 , 46.51 , 46.51 , 46.51 , 46.51     , 515 , 2
26/02/09 , 46.51 , 45.93 , 46.51 , 45.36 , 45.36     , 206 , 2
20/02/09 , 47.09 , 47.09 , 47.38 , 47.09 , 47.38     , 1965 , 7
18/02/09 , 47.38 , 47.67 , 48.24 , 47.38 , 48.24     , 1444 , 5
16/02/09 , 47.38 , 47.38 , 47.38 , 47.38 , 47.38     , 1132 , 2
13/02/09 , 46.22 , 46.51 , 47.38 , 46.22 , 47.38     , 2475 , 6
12/02/09 , 46.51 , 46.51 , 46.51 , 46.51 , 46.51     , 2175 , 6
11/02/09 , 47.09 , 47.09 , 47.09 , 47.09 , 47.09     , 619 , 3
10/02/09 , 47.09 , 47.09 , 47.09 , 45.64 , 47.09     , 8899 , 9
09/02/09 , 47.09 , 46.51 , 47.09 , 46.51 , 46.51     , 22006 , 5
06/02/09 , 46.22 , 46.22 , 46.51 , 43.33 , 46.51     , 9508 , 13
05/02/09 , 45.64 , 45.36 , 46.51 , 43.04 , 43.04     , 19421 , 25
04/02/09 , 45.36 , 45.07 , 45.36 , 44.49 , 44.49     , 1755 , 5
02/02/09 , 44.49 , 44.49 , 44.49 , 44.49 , 44.49     , 515 , 1
30/01/09 , 44.49 , 43.91 , 44.49 , 43.62 , 43.62     , 207 , 2
29/01/09 , 42.47 , 42.76 , 43.33 , 42.47 , 43.33     , 619 , 4
28/01/09 , 45.36 , 45.93 , 47.09 , 45.36 , 47.09     , 413 , 4
27/01/09 , 45.93 , 44.49 , 46.51 , 42.47 , 42.47     , 931 , 8
23/01/09 , 40.73 , 40.73 , 40.73 , 40.73 , 40.73     , 103 , 1
21/01/09 , 39.58 , 39.87 , 41.60 , 38.42 , 41.60     , 413 , 4
20/01/09 , 37.84 , 38.13 , 40.73 , 37.84 , 40.73     , 1342 , 4
19/01/09 , 37.84 , 38.71 , 39.00 , 37.84 , 39.00     , 4206 , 4
16/01/09 , 39.00 , 39.00 , 39.00 , 39.00 , 39.00     , 719 , 5
15/01/09 , 40.16 , 39.00 , 40.16 , 38.13 , 39.00     , 411 , 4
14/01/09 , 37.84 , 36.69 , 37.84 , 36.69 , 36.69     , 4778 , 13
13/01/09 , 36.69 , 37.56 , 39.58 , 36.69 , 39.00     , 1031 , 9
12/01/09 , 39.00 , 39.00 , 39.00 , 39.00 , 39.00     , 828 , 6
09/01/09 , 42.47 , 42.47 , 42.47 , 42.47 , 42.47     , 206 , 2
08/01/09 , 40.73 , 39.87 , 40.73 , 39.00 , 39.00     , 310 , 3
07/01/09 , 40.73 , 39.58 , 40.73 , 39.29 , 39.29     , 825 , 3
06/01/09 , 39.58 , 39.58 , 39.58 , 39.58 , 39.58     , 7458 , 6
05/01/09 , 40.73 , 40.73 , 40.73 , 40.73 , 40.73     , 205 , 2
30/12/08 , 39.00 , 38.71 , 39.58 , 37.84 , 37.84     , 1029 , 5
29/12/08 , 37.84 , 36.69 , 37.84 , 36.11 , 36.11     , 2893 , 4
26/12/08 , 36.69 , 36.40 , 36.98 , 36.11 , 36.98     , 1137 , 5
23/12/08 , 37.84 , 38.13 , 39.00 , 37.84 , 38.71     , 4129 , 14
22/12/08 , 39.29 , 39.00 , 39.29 , 38.71 , 39.00     , 4021 , 12
18/12/08 , 41.89 , 41.60 , 42.47 , 40.16 , 42.47     , 515 , 4
17/12/08 , 39.00 , 39.00 , 39.00 , 39.00 , 39.00     , 103 , 1
15/12/08 , 40.16 , 39.87 , 42.47 , 37.84 , 42.47     , 1341 , 12
12/12/08 , 42.47 , 42.47 , 42.47 , 42.47 , 42.47     , 207 , 2
11/12/08 , 40.73 , 40.73 , 40.73 , 40.73 , 40.73     , 309 , 1
10/12/08 , 40.73 , 39.87 , 40.73 , 39.58 , 39.58     , 3606 , 3
09/12/08 , 39.58 , 39.29 , 39.58 , 39.00 , 39.00     , 412 , 3
08/12/08 , 39.00 , 38.42 , 39.00 , 34.67 , 38.71     , 8765 , 16
05/12/08 , 35.53 , 35.53 , 35.53 , 35.53 , 35.53     , 104 , 1
04/12/08 , 33.22 , 33.22 , 33.22 , 33.22 , 33.22     , 5516 , 6
03/12/08 , 32.93 , 33.22 , 33.22 , 32.93 , 33.22     , 5911 , 7
02/12/08 , 33.22 , 33.22 , 33.22 , 33.22 , 33.22     , 207 , 2
01/12/08 , 33.22 , 33.22 , 33.22 , 33.22 , 33.22     , 415 , 3
28/11/08 , 33.22 , 33.22 , 34.38 , 32.64 , 33.51     , 10473 , 14
27/11/08 , 32.07 , 32.64 , 32.93 , 31.78 , 32.93     , 10229 , 23
26/11/08 , 32.93 , 32.93 , 32.93 , 32.07 , 32.93     , 26168 , 31
25/11/08 , 32.93 , 35.82 , 39.00 , 32.93 , 39.00     , 207 , 2
24/11/08 , 36.69 , 36.11 , 37.84 , 32.93 , 32.93     , 16118 , 19
21/11/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.93     , 308 , 1
19/11/08 , 32.93 , 32.36 , 32.93 , 32.07 , 32.07     , 1229 , 4
18/11/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.93     , 103 , 1
17/11/08 , 32.64 , 32.64 , 32.64 , 32.07 , 32.07     , 306 , 2
14/11/08 , 32.07 , 31.20 , 32.07 , 31.20 , 32.07     , 4932 , 6
13/11/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.93     , 103 , 1
11/11/08 , 31.20 , 31.20 , 31.20 , 31.20 , 31.20     , 614 , 1
10/11/08 , 31.20 , 31.20 , 31.20 , 31.20 , 31.20     , 307 , 1
07/11/08 , 31.20 , 31.20 , 32.64 , 29.18 , 32.64     , 2670 , 15
06/11/08 , 31.20 , 31.20 , 31.20 , 31.20 , 31.20     , 410 , 3
05/11/08 , 31.20 , 28.89 , 33.22 , 26.00 , 33.22     , 2777 , 9
04/11/08 , 32.07 , 30.04 , 32.07 , 29.18 , 29.18     , 4236 , 13
03/11/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.93     , 103 , 1
31/10/08 , 31.20 , 31.20 , 31.20 , 31.20 , 31.20     , 410 , 3
30/10/08 , 29.18 , 28.02 , 29.18 , 27.73 , 27.73     , 5554 , 11
29/10/08 , 29.18 , 26.58 , 29.18 , 26.58 , 29.18     , 18125 , 10
28/10/08 , 25.13 , 20.80 , 25.13 , 20.51 , 24.84     , 64801 , 19
27/10/08 , 24.84 , 24.84 , 24.84 , 24.84 , 24.84     , 310 , 2
24/10/08 , 26.00 , 26.00 , 26.00 , 26.00 , 26.00     , 207 , 1
23/10/08 , 26.00 , 24.84 , 26.00 , 24.27 , 24.27     , 3294 , 20
22/10/08 , 29.18 , 28.02 , 32.07 , 27.73 , 29.18     , 2788 , 10
21/10/08 , 32.64 , 31.78 , 32.93 , 30.04 , 32.07     , 8519 , 31
20/10/08 , 34.38 , 34.38 , 34.38 , 34.38 , 34.38     , 1253 , 2
17/10/08 , 34.38 , 34.38 , 35.53 , 34.38 , 34.38     , 2513 , 5
14/10/08 , 37.84 , 37.84 , 40.44 , 37.84 , 40.44     , 2274 , 4
13/10/08 , 37.84 , 37.84 , 37.84 , 37.84 , 37.84     , 102 , 1
10/10/08 , 35.53 , 35.53 , 35.53 , 35.53 , 35.53     , 1765 , 1
09/10/08 , 35.53 , 35.53 , 35.53 , 35.53 , 35.53     , 1142 , 2
07/10/08 , 36.40 , 36.40 , 36.98 , 34.38 , 36.69     , 88516 , 67
06/10/08 , 39.29 , 39.29 , 39.29 , 39.29 , 39.29     , 206 , 1
03/10/08 , 41.89 , 41.89 , 41.89 , 41.89 , 41.89     , 2052 , 2
02/10/08 , 41.89 , 41.89 , 41.89 , 41.89 , 41.89     , 102 , 1
01/10/08 , 42.47 , 42.76 , 43.33 , 42.47 , 43.33     , 722 , 3
30/09/08 , 42.47 , 42.47 , 46.22 , 41.60 , 46.22     , 9828 , 11
29/09/08 , 42.47 , 42.47 , 43.62 , 42.47 , 42.47     , 3404 , 6
26/09/08 , 46.22 , 44.49 , 46.22 , 44.49 , 45.64     , 7143 , 6
25/09/08 , 44.49 , 45.07 , 48.24 , 44.49 , 48.24     , 32141 , 30
24/09/08 , 48.53 , 50.84 , 51.42 , 48.53 , 51.42     , 2878 , 7
23/09/08 , 52.58 , 53.16 , 53.16 , 52.58 , 53.16     , 723 , 3
19/09/08 , 55.18 , 54.02 , 55.18 , 53.44 , 54.02     , 1549 , 6
18/09/08 , 53.16 , 53.16 , 53.16 , 53.16 , 53.16     , 2275 , 2
16/09/08 , 53.16 , 53.16 , 53.16 , 53.16 , 53.16     , 103 , 1
15/09/08 , 53.16 , 53.16 , 53.16 , 53.16 , 53.16     , 2689 , 2
12/09/08 , 54.02 , 53.16 , 54.02 , 53.16 , 54.02     , 3419 , 5
11/09/08 , 54.02 , 54.02 , 54.02 , 54.02 , 54.02     , 103 , 1
10/09/08 , 53.16 , 50.84 , 53.16 , 49.98 , 50.27     , 7750 , 9
09/09/08 , 50.27 , 50.27 , 50.84 , 49.98 , 50.84     , 37227 , 9
08/09/08 , 51.42 , 51.42 , 51.71 , 50.84 , 51.71     , 15749 , 13
02/09/08 , 52.29 , 52.29 , 52.29 , 52.29 , 52.29     , 413 , 1
29/08/08 , 52.29 , 52.00 , 52.29 , 51.71 , 52.29     , 3716 , 8
28/08/08 , 49.40 , 50.27 , 53.16 , 49.40 , 53.16     , 10123 , 12
25/08/08 , 52.29 , 52.29 , 52.29 , 52.29 , 52.29     , 413 , 1
22/08/08 , 53.16 , 53.16 , 53.16 , 53.16 , 53.16     , 413 , 1
20/08/08 , 53.16 , 52.58 , 53.16 , 51.71 , 51.71     , 618 , 4
18/08/08 , 53.16 , 53.16 , 53.16 , 53.16 , 53.16     , 724 , 4
13/08/08 , 53.16 , 51.42 , 53.16 , 51.42 , 51.42     , 324782 , 10
08/08/08 , 53.16 , 51.71 , 53.16 , 48.24 , 53.16     , 619 , 6
07/08/08 , 51.42 , 51.42 , 51.42 , 51.42 , 51.42     , 41285 , 4
06/08/08 , 50.56 , 51.71 , 53.16 , 50.56 , 53.16     , 5275 , 7
05/08/08 , 48.24 , 49.98 , 52.58 , 48.24 , 48.24     , 309 , 3
04/08/08 , 49.98 , 49.98 , 49.98 , 49.98 , 49.98     , 618 , 3
01/08/08 , 48.24 , 49.11 , 53.16 , 48.24 , 53.16     , 1551 , 11
31/07/08 , 47.38 , 47.67 , 48.24 , 47.38 , 48.24     , 6804 , 7
30/07/08 , 47.38 , 49.40 , 53.16 , 47.38 , 51.42     , 3104 , 13
29/07/08 , 51.42 , 51.42 , 51.42 , 51.42 , 51.42     , 309 , 2
28/07/08 , 53.16 , 53.44 , 56.04 , 53.16 , 56.04     , 931 , 5
25/07/08 , 53.16 , 53.16 , 53.16 , 53.16 , 53.16     , 310 , 3
24/07/08 , 52.58 , 52.58 , 52.58 , 52.58 , 52.58     , 932 , 3
23/07/08 , 56.04 , 56.04 , 56.04 , 56.04 , 56.04     , 1652 , 2
22/07/08 , 56.04 , 55.47 , 56.04 , 55.18 , 55.18     , 1131 , 3
21/07/08 , 55.18 , 55.18 , 55.18 , 55.18 , 55.18     , 4028 , 5
17/07/08 , 55.18 , 55.18 , 55.18 , 55.18 , 55.18     , 13428 , 5
15/07/08 , 56.04 , 55.47 , 56.04 , 54.02 , 54.02     , 308 , 3
14/07/08 , 54.02 , 55.18 , 56.04 , 54.02 , 56.04     , 206 , 2
11/07/08 , 53.16 , 54.60 , 56.04 , 53.16 , 56.04     , 1137 , 7
08/07/08 , 56.33 , 56.33 , 56.33 , 56.33 , 56.33     , 720 , 1
02/07/08 , 56.33 , 56.33 , 56.33 , 56.33 , 56.33     , 411 , 1
01/07/08 , 56.91 , 54.89 , 56.91 , 53.73 , 53.73     , 413 , 4
30/06/08 , 51.42 , 51.42 , 51.42 , 51.42 , 51.42     , 103 , 1
25/06/08 , 55.76 , 55.76 , 55.76 , 55.76 , 55.76     , 1546 , 5
19/06/08 , 56.33 , 56.04 , 56.91 , 52.58 , 52.58     , 1131 , 4
17/06/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20     , 103 , 1
12/06/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20     , 2269 , 2
11/06/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20     , 1134 , 1
10/06/08 , 58.36 , 58.36 , 58.36 , 58.36 , 58.36     , 207 , 2
09/06/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20     , 618 , 1
06/06/08 , 58.07 , 56.62 , 58.07 , 56.33 , 57.20     , 7399 , 10
05/06/08 , 57.20 , 56.91 , 57.20 , 56.04 , 57.20     , 1851 , 7
03/06/08 , 57.49 , 56.04 , 58.07 , 55.18 , 58.07     , 5266 , 7
02/06/08 , 58.07 , 57.78 , 58.07 , 57.49 , 57.49     , 309 , 3
30/05/08 , 57.49 , 55.18 , 57.49 , 54.31 , 56.33     , 2064 , 6
29/05/08 , 56.33 , 56.62 , 57.49 , 55.18 , 57.49     , 3390 , 9
28/05/08 , 57.49 , 57.49 , 57.49 , 57.49 , 57.49     , 9092 , 4
27/05/08 , 56.33 , 56.91 , 57.20 , 56.33 , 57.20     , 2055 , 5
26/05/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20     , 721 , 1
23/05/08 , 57.20 , 56.91 , 57.20 , 56.62 , 56.62     , 1744 , 4
21/05/08 , 55.76 , 54.31 , 55.76 , 53.16 , 53.16     , 207 , 2
19/05/08 , 55.76 , 55.76 , 55.76 , 55.76 , 55.76     , 309 , 1
16/05/08 , 55.76 , 56.91 , 57.20 , 55.76 , 57.20     , 307 , 3
14/05/08 , 55.18 , 54.89 , 57.20 , 51.71 , 57.20     , 1137 , 5
13/05/08 , 57.20 , 55.47 , 57.20 , 55.47 , 56.91     , 4444 , 6
12/05/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20     , 617 , 1
09/05/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20     , 1030 , 5
08/05/08 , 56.33 , 56.04 , 56.33 , 55.18 , 56.33     , 619 , 5
07/05/08 , 54.89 , 53.16 , 56.33 , 52.29 , 52.29     , 723 , 5
06/05/08 , 52.29 , 51.13 , 52.29 , 50.84 , 52.29     , 5247 , 6
05/05/08 , 50.84 , 48.82 , 52.29 , 48.24 , 52.29     , 6738 , 11
02/05/08 , 50.27 , 50.27 , 52.29 , 48.24 , 48.24     , 2275 , 6
30/04/08 , 48.24 , 47.38 , 48.24 , 46.80 , 46.80     , 9685 , 8
29/04/08 , 46.80 , 45.36 , 46.80 , 43.91 , 46.80     , 8183 , 13
28/04/08 , 46.80 , 45.93 , 47.38 , 44.49 , 47.38     , 16523 , 16
25/04/08 , 47.96 , 47.09 , 48.24 , 45.36 , 45.36     , 1138 , 10
24/04/08 , 48.24 , 48.24 , 48.24 , 48.24 , 48.24     , 103 , 1
23/04/08 , 46.80 , 46.80 , 48.24 , 45.36 , 48.24     , 2690 , 11
22/04/08 , 46.80 , 46.51 , 46.80 , 46.51 , 46.51     , 5905 , 8
18/04/08 , 46.80 , 46.51 , 48.24 , 46.51 , 47.38     , 4571 , 6
17/04/08 , 46.80 , 47.09 , 47.38 , 46.80 , 47.38     , 207 , 2
16/04/08 , 46.80 , 46.51 , 46.80 , 45.93 , 45.93     , 621 , 5
15/04/08 , 46.51 , 46.51 , 46.51 , 45.36 , 46.51     , 5880 , 9
14/04/08 , 47.09 , 47.09 , 47.09 , 47.09 , 47.09     , 724 , 2
11/04/08 , 47.38 , 45.36 , 47.38 , 45.07 , 45.93     , 50671 , 23
10/04/08 , 45.93 , 45.93 , 46.51 , 45.36 , 45.93     , 8083 , 7
09/04/08 , 46.22 , 45.93 , 46.51 , 43.33 , 46.22     , 1654 , 11
08/04/08 , 45.64 , 45.64 , 49.69 , 45.36 , 48.53     , 32314 , 45
07/04/08 , 49.98 , 49.11 , 49.98 , 48.24 , 49.69     , 2490 , 17
04/04/08 , 51.13 , 51.71 , 52.29 , 51.13 , 52.29     , 1884 , 9
03/04/08 , 47.38 , 47.96 , 53.73 , 47.38 , 53.73     , 1994 , 9
02/04/08 , 55.76 , 55.18 , 55.76 , 54.60 , 55.18     , 2522 , 5
01/04/08 , 55.76 , 55.18 , 56.04 , 52.29 , 52.29     , 3047 , 16
31/03/08 , 57.20 , 57.20 , 57.20 , 57.20 , 57.20     , 734 , 4
28/03/08 , 57.20 , 56.04 , 58.36 , 54.02 , 58.36     , 5871 , 15
27/03/08 , 58.93 , 59.22 , 59.22 , 58.93 , 59.22     , 948 , 5
26/03/08 , 61.82 , 64.42 , 64.71 , 61.82 , 64.71     , 11385 , 8
25/03/08 , 64.71 , 64.71 , 64.71 , 64.71 , 64.71     , 5800 , 3
24/03/08 , 64.71 , 62.40 , 64.71 , 59.22 , 59.22     , 1478 , 9
19/03/08 , 65.58 , 65.58 , 65.58 , 65.58 , 65.58     , 105 , 1
18/03/08 , 67.31 , 67.31 , 67.31 , 67.31 , 67.31     , 736 , 1
17/03/08 , 67.31 , 67.31 , 67.31 , 67.31 , 67.31     , 1370 , 3
14/03/08 , 67.31 , 62.69 , 67.31 , 61.82 , 67.31     , 7806 , 4
13/03/08 , 67.31 , 65.00 , 67.60 , 64.71 , 67.60     , 5056 , 7
12/03/08 , 67.02 , 66.15 , 67.60 , 64.71 , 67.60     , 11968 , 13
05/03/08 , 68.47 , 68.18 , 68.47 , 67.60 , 68.47     , 736 , 4
04/03/08 , 68.47 , 67.60 , 68.47 , 65.58 , 65.58     , 2100 , 10
03/03/08 , 68.47 , 68.47 , 68.47 , 68.47 , 68.47     , 1892 , 3
29/02/08 , 68.47 , 66.44 , 68.47 , 66.44 , 66.44     , 5484 , 4
27/02/08 , 68.47 , 68.47 , 68.47 , 68.47 , 68.47     , 105 , 1
26/02/08 , 66.15 , 65.87 , 66.44 , 64.71 , 66.44     , 6087 , 7
25/02/08 , 65.58 , 63.84 , 71.07 , 62.40 , 71.07     , 30965 , 38
22/02/08 , 71.07 , 71.07 , 71.07 , 71.07 , 71.07     , 4535 , 3
21/02/08 , 71.07 , 70.78 , 71.07 , 70.78 , 70.78     , 1360 , 4
18/02/08 , 71.07 , 71.07 , 71.07 , 71.07 , 71.07     , 1585 , 3
15/02/08 , 71.64 , 71.07 , 71.64 , 71.07 , 71.07     , 845 , 4
14/02/08 , 71.93 , 70.78 , 71.93 , 70.78 , 70.78     , 3901 , 7
12/02/08 , 71.07 , 71.07 , 71.07 , 70.78 , 71.07     , 3692 , 3
11/02/08 , 71.07 , 71.07 , 71.07 , 71.07 , 71.07     , 6645 , 3
06/02/08 , 71.07 , 71.07 , 71.07 , 71.07 , 71.07     , 211 , 1
01/02/08 , 70.49 , 70.49 , 70.78 , 70.49 , 70.78     , 1468 , 8
31/01/08 , 70.78 , 70.78 , 70.78 , 70.78 , 70.78     , 1777 , 3
29/01/08 , 71.07 , 71.07 , 71.07 , 71.07 , 71.07     , 1371 , 4
28/01/08 , 71.07 , 71.07 , 71.07 , 69.91 , 69.91     , 2422 , 3
24/01/08 , 71.07 , 69.91 , 71.07 , 68.47 , 68.47     , 2939 , 5
23/01/08 , 68.47 , 68.47 , 68.47 , 68.47 , 68.47     , 1577 , 2
22/01/08 , 67.60 , 68.18 , 68.47 , 66.44 , 68.47     , 3251 , 5
21/01/08 , 68.47 , 66.73 , 68.47 , 66.44 , 66.44     , 2944 , 7
18/01/08 , 71.07 , 66.15 , 71.07 , 65.00 , 65.58     , 2518 , 7
17/01/08 , 65.58 , 65.58 , 65.58 , 65.00 , 65.00     , 3258 , 3
16/01/08 , 65.00 , 65.29 , 65.58 , 65.00 , 65.58     , 842 , 5
15/01/08 , 65.58 , 65.58 , 65.58 , 64.71 , 64.71     , 4823 , 6
14/01/08 , 65.58 , 64.71 , 65.58 , 64.71 , 64.71     , 8225 , 7
11/01/08 , 65.87 , 65.87 , 65.87 , 65.58 , 65.87     , 9780 , 14
03/01/08 , 67.31 , 67.31 , 67.31 , 67.31 , 67.31     , 210 , 1
02/01/08 , 66.44 , 66.44 , 66.44 , 66.44 , 66.44     , 105 , 1
28/12/07 , 65.58 , 60.09 , 65.58 , 57.20 , 65.58     , 52549 , 53
27/12/07 , 65.58 , 61.24 , 66.44 , 57.20 , 66.44     , 2945 , 18
26/12/07 , 67.31 , 65.58 , 67.31 , 60.96 , 66.44     , 20652 , 17
21/12/07 , 65.58 , 65.00 , 65.58 , 64.71 , 64.71     , 736 , 3
19/12/07 , 66.44 , 66.44 , 66.44 , 66.44 , 66.44     , 3159 , 3
18/12/07 , 64.71 , 65.00 , 66.15 , 62.98 , 62.98     , 5365 , 8
13/12/07 , 65.00 , 65.00 , 65.00 , 65.00 , 65.00     , 1369 , 1
12/12/07 , 65.29 , 65.29 , 65.29 , 65.29 , 65.29     , 105 , 1
11/12/07 , 65.00 , 64.71 , 65.29 , 64.71 , 64.71     , 632 , 6
10/12/07 , 65.29 , 64.71 , 65.29 , 64.71 , 64.71     , 421 , 2
06/12/07 , 65.58 , 65.29 , 65.58 , 60.96 , 60.96     , 1471 , 5
04/12/07 , 66.44 , 66.15 , 66.44 , 64.71 , 64.71     , 1677 , 4
03/12/07 , 66.44 , 65.29 , 66.44 , 64.71 , 65.58     , 945 , 4
30/11/07 , 66.44 , 61.82 , 66.44 , 61.82 , 64.71     , 14859 , 13
29/11/07 , 66.44 , 66.44 , 66.44 , 66.44 , 66.44     , 737 , 2
28/11/07 , 65.58 , 66.44 , 66.44 , 65.58 , 66.44     , 1157 , 3
27/11/07 , 65.00 , 65.00 , 65.00 , 65.00 , 65.00     , 737 , 4
26/11/07 , 66.73 , 66.73 , 66.73 , 65.58 , 65.58     , 2527 , 5
23/11/07 , 67.89 , 67.89 , 67.89 , 67.89 , 67.89     , 947 , 1
22/11/07 , 68.18 , 65.87 , 68.18 , 65.58 , 65.58     , 1051 , 6
19/11/07 , 68.18 , 67.89 , 68.18 , 66.44 , 68.18     , 5049 , 6
16/11/07 , 68.18 , 68.47 , 68.47 , 66.73 , 68.47     , 1877 , 9
14/11/07 , 68.75 , 68.75 , 69.04 , 66.73 , 66.73     , 309 , 7
13/11/07 , 69.04 , 68.18 , 69.04 , 67.60 , 68.47     , 1533 , 55
12/11/07 , 68.47 , 68.47 , 68.47 , 66.44 , 66.44     , 120 , 5
09/11/07 , 69.04 , 68.75 , 69.04 , 65.87 , 66.44     , 677 , 14
08/11/07 , 69.04 , 68.75 , 69.04 , 67.89 , 67.89     , 372 , 5
07/11/07 , 69.04 , 68.47 , 69.62 , 66.44 , 68.75     , 340 , 11
06/11/07 , 69.91 , 69.91 , 69.91 , 68.75 , 69.91     , 125 , 4
05/11/07 , 69.62 , 69.33 , 69.62 , 67.02 , 69.33     , 183 , 12
01/11/07 , 69.62 , 69.62 , 69.62 , 68.47 , 68.47     , 204 , 7
31/10/07 , 69.62 , 69.33 , 69.62 , 69.33 , 69.33     , 5181 , 8
30/10/07 , 69.33 , 69.04 , 69.33 , 68.18 , 68.18     , 235 , 5
29/10/07 , 69.62 , 69.62 , 69.62 , 68.18 , 69.62     , 1446 , 8
26/10/07 , 69.91 , 69.91 , 69.91 , 69.33 , 69.33     , 188 , 3
25/10/07 , 69.33 , 69.04 , 69.33 , 67.31 , 67.31     , 531 , 12
24/10/07 , 69.33 , 69.33 , 69.62 , 67.02 , 67.02     , 1470 , 12
23/10/07 , 69.04 , 69.04 , 69.33 , 67.31 , 67.89     , 3743 , 35
22/10/07 , 69.04 , 68.75 , 69.33 , 65.29 , 65.58     , 477 , 6
19/10/07 , 69.04 , 69.04 , 69.33 , 65.58 , 66.73     , 828 , 15
18/10/07 , 69.04 , 69.04 , 69.33 , 66.44 , 66.44     , 1132 , 11
17/10/07 , 69.04 , 68.18 , 69.04 , 67.31 , 67.60     , 4153 , 23
16/10/07 , 68.75 , 69.04 , 69.33 , 66.15 , 66.15     , 1487 , 20
15/10/07 , 69.33 , 68.47 , 69.33 , 66.44 , 68.47     , 1483 , 21
11/10/07 , 69.33 , 68.75 , 69.33 , 67.02 , 68.18     , 246 , 10
10/10/07 , 69.33 , 69.33 , 69.33 , 67.60 , 69.33     , 388 , 11
09/10/07 , 69.33 , 69.33 , 69.33 , 69.04 , 69.04     , 52 , 3
08/10/07 , 69.33 , 69.33 , 69.33 , 66.44 , 66.44     , 1029 , 15
05/10/07 , 69.33 , 68.47 , 69.33 , 66.73 , 69.04     , 310 , 16
04/10/07 , 69.33 , 69.04 , 69.33 , 65.58 , 65.58     , 4760 , 33
02/10/07 , 69.62 , 69.33 , 69.62 , 65.58 , 65.58     , 162 , 7
01/10/07 , 69.62 , 69.62 , 69.62 , 69.33 , 69.62     , 6181 , 7
28/09/07 , 69.33 , 69.04 , 69.33 , 68.75 , 69.04     , 1887 , 9
27/09/07 , 69.33 , 69.33 , 69.33 , 66.73 , 66.73     , 3081 , 13
26/09/07 , 69.33 , 69.04 , 69.33 , 67.60 , 69.04     , 1272 , 8
25/09/07 , 69.62 , 69.62 , 69.62 , 65.00 , 65.00     , 1137 , 4
24/09/07 , 69.33 , 69.04 , 69.33 , 64.71 , 67.31     , 3376 , 17
21/09/07 , 69.62 , 68.75 , 69.62 , 68.47 , 69.62     , 12932 , 10
20/09/07 , 66.73 , 67.31 , 69.04 , 64.71 , 69.04     , 1272 , 16
19/09/07 , 67.89 , 67.60 , 67.89 , 67.31 , 67.60     , 1184 , 8
18/09/07 , 67.89 , 67.89 , 67.89 , 67.89 , 67.89     , 483 , 6
17/09/07 , 67.89 , 67.89 , 70.78 , 64.71 , 70.78     , 199 , 9
14/09/07 , 67.89 , 66.15 , 68.47 , 65.58 , 65.58     , 8175 , 10
13/09/07 , 68.47 , 68.47 , 68.47 , 65.00 , 67.60     , 639 , 10
12/09/07 , 68.75 , 68.18 , 68.75 , 66.73 , 66.73     , 15 , 3
11/09/07 , 68.75 , 68.75 , 68.75 , 67.60 , 68.75     , 462 , 9
10/09/07 , 68.75 , 68.75 , 68.75 , 68.75 , 68.75     , 1008 , 8
06/09/07 , 69.04 , 69.04 , 69.04 , 69.04 , 69.04     , 78 , 1
05/09/07 , 69.62 , 69.04 , 69.62 , 68.47 , 69.04     , 2810 , 20
04/09/07 , 69.04 , 69.62 , 69.62 , 68.47 , 68.47     , 3790 , 18
03/09/07 , 69.62 , 69.33 , 69.62 , 67.60 , 69.62     , 325 , 7
31/08/07 , 69.62 , 69.62 , 69.91 , 67.60 , 69.91     , 707 , 6
30/08/07 , 68.47 , 68.47 , 69.04 , 67.02 , 67.02     , 536 , 10
29/08/07 , 68.18 , 68.18 , 69.62 , 67.60 , 68.47     , 19312 , 14
28/08/07 , 68.75 , 68.47 , 69.04 , 67.89 , 67.89     , 10163 , 23
27/08/07 , 69.33 , 69.33 , 69.33 , 69.04 , 69.04     , 2614 , 7
24/08/07 , 69.04 , 68.47 , 69.04 , 67.60 , 67.60     , 573 , 9
23/08/07 , 69.33 , 69.33 , 69.33 , 67.60 , 69.33     , 246 , 8
22/08/07 , 69.62 , 68.75 , 69.62 , 67.60 , 67.60     , 5219 , 20
21/08/07 , 68.47 , 68.47 , 68.75 , 63.84 , 63.84     , 5268 , 18
20/08/07 , 68.75 , 67.89 , 68.75 , 67.60 , 67.60     , 1099 , 19
17/08/07 , 68.47 , 67.31 , 68.47 , 66.73 , 67.60     , 7036 , 16
16/08/07 , 67.31 , 66.73 , 69.33 , 65.58 , 67.60     , 134686 , 60
15/08/07 , 68.47 , 69.04 , 69.62 , 67.89 , 67.89     , 13921 , 47
14/08/07 , 69.04 , 68.47 , 69.04 , 68.18 , 68.18     , 457 , 15
13/08/07 , 69.33 , 69.04 , 69.33 , 67.89 , 67.89     , 277 , 14
10/08/07 , 69.04 , 68.47 , 69.04 , 67.89 , 67.89     , 1169 , 15
09/08/07 , 69.33 , 69.33 , 69.33 , 68.47 , 68.47     , 178 , 4
08/08/07 , 70.49 , 70.20 , 70.49 , 68.47 , 70.49     , 136 , 9
07/08/07 , 69.62 , 69.33 , 69.62 , 67.89 , 67.89     , 2084 , 12
06/08/07 , 69.33 , 69.04 , 69.33 , 68.18 , 69.33     , 515 , 11
03/08/07 , 69.04 , 68.47 , 69.04 , 68.47 , 68.47     , 998 , 13
02/08/07 , 69.04 , 68.47 , 69.04 , 67.89 , 67.89     , 1324 , 16
01/08/07 , 69.04 , 69.04 , 69.04 , 68.47 , 68.47     , 2626 , 11
31/07/07 , 67.89 , 68.47 , 69.04 , 67.02 , 69.04     , 1934 , 26
30/07/07 , 67.89 , 68.47 , 69.04 , 64.71 , 69.04     , 4891 , 37
27/07/07 , 69.33 , 68.18 , 69.33 , 67.89 , 67.89     , 698 , 9
26/07/07 , 67.89 , 67.60 , 68.18 , 64.71 , 64.71     , 719 , 14
25/07/07 , 69.04 , 68.18 , 69.04 , 62.69 , 66.15     , 3623 , 38
24/07/07 , 68.47 , 67.89 , 68.75 , 66.44 , 66.44     , 1956 , 14
23/07/07 , 69.04 , 67.60 , 69.04 , 66.44 , 66.73     , 663 , 23
20/07/07 , 69.04 , 67.89 , 69.04 , 67.02 , 67.31     , 1540 , 18
19/07/07 , 69.04 , 68.47 , 69.04 , 67.60 , 68.47     , 783 , 20
18/07/07 , 69.04 , 69.04 , 69.62 , 67.60 , 68.47     , 2642 , 15
17/07/07 , 70.20 , 69.33 , 70.20 , 66.73 , 67.02     , 18648 , 32
16/07/07 , 69.91 , 69.91 , 69.91 , 67.02 , 68.47     , 2094 , 20
13/07/07 , 70.78 , 69.62 , 70.78 , 65.29 , 68.47     , 11963 , 56
12/07/07 , 69.04 , 68.47 , 69.04 , 65.00 , 65.00     , 4724 , 38
11/07/07 , 68.18 , 67.31 , 68.18 , 65.29 , 65.29     , 4728 , 24
10/07/07 , 68.18 , 67.60 , 68.18 , 65.00 , 65.00     , 813 , 36
06/07/07 , 68.18 , 66.73 , 68.18 , 64.71 , 66.73     , 3945 , 46
05/07/07 , 68.47 , 67.31 , 68.47 , 65.58 , 66.44     , 5480 , 80
04/07/07 , 66.44 , 63.27 , 66.44 , 61.82 , 61.82     , 4666 , 58
03/07/07 , 62.40 , 61.82 , 62.40 , 60.67 , 60.67     , 1028 , 33
02/07/07 , 61.82 , 61.24 , 61.82 , 58.93 , 60.67     , 3380 , 85
29/06/07 , 60.67 , 60.09 , 60.67 , 59.80 , 60.09     , 33219 , 47
28/06/07 , 60.67 , 60.67 , 60.96 , 59.80 , 60.67     , 9001 , 35
27/06/07 , 60.67 , 60.38 , 60.67 , 60.09 , 60.09     , 3969 , 11
26/06/07 , 60.67 , 60.67 , 60.96 , 60.09 , 60.09     , 10718 , 36
25/06/07 , 60.67 , 60.67 , 60.96 , 58.93 , 60.96     , 2175 , 25
22/06/07 , 61.24 , 60.96 , 61.24 , 59.51 , 61.24     , 1800 , 21
21/06/07 , 61.24 , 60.96 , 61.53 , 60.09 , 60.96     , 19632 , 72
20/06/07 , 60.96 , 60.67 , 60.96 , 60.09 , 60.67     , 2339 , 32
19/06/07 , 60.67 , 60.67 , 60.96 , 59.80 , 60.96     , 92207 , 35
18/06/07 , 60.96 , 60.09 , 60.96 , 59.51 , 60.09     , 5558 , 62
15/06/07 , 61.24 , 60.67 , 61.24 , 58.36 , 58.36     , 1928 , 36
14/06/07 , 60.96 , 58.93 , 60.96 , 58.36 , 58.93     , 4491 , 49
13/06/07 , 59.51 , 58.93 , 59.51 , 58.36 , 58.36     , 4550 , 62
12/06/07 , 60.67 , 62.69 , 71.07 , 57.20 , 66.44     , 28548 , 448
11/06/07 , 60.96 , 60.67 , 61.82 , 58.36 , 58.64     , 10042 , 195
08/06/07 , 59.80 , 59.80 , 59.80 , 58.36 , 58.36     , 2317 , 10
06/06/07 , 60.67 , 60.67 , 60.67 , 58.36 , 58.36     , 807 , 15
05/06/07 , 61.82 , 60.67 , 61.82 , 58.93 , 59.22     , 993 , 23
04/06/07 , 61.82 , 61.24 , 61.82 , 58.93 , 61.24     , 4290 , 22
01/06/07 , 61.82 , 60.96 , 61.82 , 59.80 , 59.80     , 1102 , 24
31/05/07 , 60.96 , 59.80 , 60.96 , 58.07 , 60.09     , 3670 , 35
30/05/07 , 59.80 , 59.80 , 59.80 , 58.93 , 59.80     , 5852 , 17
29/05/07 , 60.96 , 60.09 , 60.96 , 59.80 , 59.80     , 252 , 14
28/05/07 , 60.67 , 59.80 , 60.67 , 59.51 , 59.51     , 84 , 9
25/05/07 , 60.96 , 60.96 , 61.24 , 59.80 , 60.09     , 981 , 18
24/05/07 , 60.96 , 60.67 , 61.82 , 60.09 , 60.96     , 1048 , 27
23/05/07 , 61.53 , 61.24 , 61.82 , 59.22 , 59.22     , 1635 , 26
22/05/07 , 60.67 , 58.64 , 61.82 , 57.20 , 58.36     , 3177 , 54
21/05/07 , 57.49 , 57.49 , 58.36 , 57.49 , 57.49     , 16317 , 40
18/05/07 , 58.36 , 58.07 , 58.36 , 57.49 , 57.78     , 20147 , 25
17/05/07 , 58.07 , 58.07 , 58.36 , 56.91 , 57.20     , 630 , 17
16/05/07 , 58.36 , 58.07 , 58.36 , 57.78 , 58.36     , 19265 , 43
15/05/07 , 58.36 , 56.33 , 58.36 , 56.04 , 56.04     , 2033 , 38
14/05/07 , 57.20 , 57.20 , 57.20 , 56.04 , 56.62     , 2166 , 19
11/05/07 , 57.49 , 57.20 , 57.49 , 56.33 , 56.33     , 13102 , 33
10/05/07 , 57.20 , 57.20 , 57.20 , 56.62 , 56.62     , 16263 , 34
09/05/07 , 57.20 , 57.20 , 57.20 , 56.33 , 56.91     , 17129 , 21
08/05/07 , 56.91 , 56.62 , 57.20 , 56.33 , 56.62     , 1416 , 14
07/05/07 , 57.20 , 57.20 , 57.49 , 56.91 , 57.49     , 2701 , 15
04/05/07 , 56.91 , 57.20 , 57.49 , 55.47 , 57.20     , 8889 , 34
03/05/07 , 57.49 , 56.91 , 58.07 , 55.18 , 56.33     , 6725 , 34
02/05/07 , 57.20 , 57.20 , 58.36 , 56.62 , 57.20     , 4725 , 35
30/04/07 , 57.20 , 57.20 , 58.36 , 56.91 , 56.91     , 768 , 17
27/04/07 , 57.78 , 56.33 , 57.78 , 56.04 , 56.04     , 60734 , 25
26/04/07 , 58.36 , 58.36 , 58.36 , 57.78 , 57.78     , 4074 , 19
25/04/07 , 58.36 , 58.07 , 58.36 , 57.78 , 58.07     , 6092 , 21
24/04/07 , 58.36 , 56.91 , 58.36 , 55.47 , 57.49     , 16260 , 98
23/04/07 , 58.07 , 57.78 , 58.36 , 57.20 , 57.20     , 4845 , 38
20/04/07 , 58.36 , 57.49 , 58.36 , 56.91 , 56.91     , 3510 , 116
19/04/07 , 57.49 , 57.20 , 57.49 , 57.20 , 57.20     , 4430 , 18
18/04/07 , 57.49 , 56.62 , 57.49 , 56.04 , 56.33     , 26935 , 105
17/04/07 , 57.20 , 56.62 , 57.20 , 55.47 , 56.91     , 23143 , 23
16/04/07 , 56.91 , 56.91 , 56.91 , 56.04 , 56.62     , 1444 , 21
13/04/07 , 56.62 , 56.33 , 56.62 , 56.04 , 56.04     , 3738 , 9
12/04/07 , 56.04 , 55.47 , 56.91 , 53.73 , 55.18     , 2868 , 27
11/04/07 , 56.04 , 56.04 , 56.91 , 55.47 , 56.91     , 22972 , 33
10/04/07 , 56.33 , 56.04 , 56.33 , 55.18 , 55.47     , 29736 , 63
09/04/07 , 56.91 , 56.33 , 56.91 , 55.47 , 55.47     , 3253 , 18
05/04/07 , 56.91 , 56.91 , 57.20 , 56.91 , 57.20     , 5340 , 21
04/04/07 , 56.91 , 56.33 , 56.91 , 56.04 , 56.04     , 1966 , 13
03/04/07 , 56.91 , 56.91 , 56.91 , 55.18 , 56.04     , 55861 , 23
02/04/07 , 56.04 , 55.76 , 56.91 , 54.89 , 55.47     , 2731 , 21
30/03/07 , 56.91 , 56.91 , 56.91 , 54.89 , 55.18     , 2437 , 20
29/03/07 , 56.91 , 56.62 , 56.91 , 55.47 , 56.33     , 2378 , 15
28/03/07 , 56.91 , 55.47 , 56.91 , 54.89 , 56.91     , 6122 , 28
27/03/07 , 56.91 , 56.91 , 58.07 , 56.91 , 56.91     , 32235 , 40
26/03/07 , 57.78 , 57.49 , 57.78 , 56.62 , 56.62     , 1411 , 17
23/03/07 , 58.64 , 56.91 , 58.64 , 56.91 , 57.20     , 18502 , 24
22/03/07 , 58.36 , 56.91 , 58.64 , 56.04 , 58.36     , 19051 , 34
21/03/07 , 58.93 , 57.20 , 58.93 , 55.47 , 55.47     , 9540 , 34
20/03/07 , 56.91 , 56.33 , 57.49 , 56.04 , 56.04     , 5298 , 24
19/03/07 , 56.91 , 56.04 , 56.91 , 54.60 , 55.18     , 295 , 11
16/03/07 , 56.91 , 56.91 , 56.91 , 54.89 , 56.91     , 574 , 6
15/03/07 , 57.49 , 57.20 , 58.07 , 54.60 , 58.07     , 736 , 15
14/03/07 , 58.36 , 58.07 , 58.36 , 55.47 , 57.20     , 5585 , 34
13/03/07 , 58.36 , 57.78 , 58.36 , 56.91 , 57.78     , 5283 , 32
12/03/07 , 58.36 , 58.36 , 58.36 , 58.07 , 58.36     , 1249 , 11
09/03/07 , 58.64 , 58.36 , 58.64 , 57.49 , 58.07     , 2477 , 30
08/03/07 , 58.36 , 58.07 , 59.51 , 57.49 , 57.49     , 1254 , 25
07/03/07 , 57.49 , 57.20 , 57.49 , 56.04 , 56.04     , 28331 , 27
06/03/07 , 57.49 , 56.04 , 57.78 , 53.73 , 53.73     , 1478 , 35
05/03/07 , 55.47 , 54.31 , 55.47 , 52.87 , 52.87     , 2113 , 24
02/03/07 , 54.89 , 54.02 , 54.89 , 53.44 , 53.73     , 6755 , 28
01/03/07 , 53.73 , 53.16 , 54.60 , 52.00 , 53.16     , 1215 , 27
28/02/07 , 54.60 , 56.04 , 56.33 , 52.00 , 56.33     , 1858 , 14
27/02/07 , 54.89 , 53.73 , 55.47 , 51.13 , 55.47     , 4100 , 49
26/02/07 , 56.91 , 56.04 , 56.91 , 56.04 , 56.04     , 808 , 11
23/02/07 , 56.62 , 56.62 , 57.20 , 55.76 , 57.20     , 3257 , 15
22/02/07 , 57.20 , 56.91 , 57.20 , 56.04 , 57.20     , 11365 , 40
21/02/07 , 56.91 , 56.33 , 56.91 , 55.76 , 55.76     , 7413 , 21
16/02/07 , 56.04 , 56.04 , 56.91 , 55.47 , 56.04     , 12312 , 38
15/02/07 , 56.04 , 55.47 , 56.04 , 54.89 , 55.47     , 4537 , 23
14/02/07 , 55.47 , 54.89 , 56.33 , 54.02 , 54.89     , 38826 , 63
13/02/07 , 54.60 , 54.60 , 55.47 , 53.73 , 54.60     , 72269 , 384
12/02/07 , 54.31 , 55.18 , 56.04 , 54.31 , 55.47     , 3928 , 39
09/02/07 , 54.89 , 55.18 , 56.04 , 54.89 , 56.04     , 11348 , 17
08/02/07 , 55.47 , 55.47 , 56.04 , 54.60 , 56.04     , 12865 , 71
07/02/07 , 55.47 , 55.76 , 56.33 , 55.47 , 55.47     , 8003 , 60
06/02/07 , 55.47 , 55.76 , 56.04 , 55.47 , 56.04     , 6527 , 53
05/02/07 , 56.04 , 55.76 , 56.33 , 55.47 , 56.33     , 12648 , 54
02/02/07 , 56.04 , 56.33 , 56.91 , 56.04 , 56.33     , 10544 , 38
01/02/07 , 56.04 , 56.62 , 57.20 , 56.04 , 56.62     , 20957 , 34
31/01/07 , 56.04 , 56.33 , 56.62 , 56.04 , 56.62     , 19534 , 45
30/01/07 , 56.04 , 56.62 , 57.49 , 56.04 , 57.49     , 42152 , 59
29/01/07 , 56.62 , 56.91 , 57.20 , 56.62 , 56.91     , 22266 , 46
26/01/07 , 57.20 , 57.20 , 57.78 , 56.91 , 57.78     , 31147 , 77
24/01/07 , 57.20 , 57.49 , 58.07 , 57.20 , 58.07     , 50802 , 60
23/01/07 , 58.07 , 58.07 , 58.07 , 57.49 , 58.07     , 289 , 7
22/01/07 , 58.36 , 57.78 , 58.36 , 57.49 , 57.49     , 18427 , 21
19/01/07 , 57.78 , 57.78 , 57.78 , 57.20 , 57.78     , 4845 , 14
18/01/07 , 57.49 , 58.36 , 60.67 , 56.91 , 56.91     , 6917 , 60
17/01/07 , 57.49 , 57.20 , 58.36 , 56.91 , 56.91     , 905 , 13
16/01/07 , 57.78 , 57.20 , 58.36 , 56.33 , 56.33     , 2956 , 17
15/01/07 , 57.49 , 57.49 , 57.49 , 57.49 , 57.49     , 2398 , 14
12/01/07 , 57.49 , 57.49 , 58.64 , 56.91 , 58.64     , 4722 , 43
11/01/07 , 58.93 , 58.36 , 58.93 , 57.20 , 57.20     , 810 , 10
10/01/07 , 57.49 , 57.20 , 58.36 , 56.91 , 58.07     , 6730 , 64
09/01/07 , 59.80 , 56.91 , 59.80 , 56.62 , 58.36     , 26831 , 69
08/01/07 , 58.64 , 58.36 , 58.64 , 57.78 , 58.64     , 12767 , 29
05/01/07 , 57.78 , 58.93 , 59.80 , 56.62 , 59.80     , 63538 , 78
04/01/07 , 60.67 , 59.80 , 60.67 , 58.93 , 60.38     , 40423 , 40
03/01/07 , 59.80 , 59.51 , 60.67 , 58.36 , 58.64     , 12098 , 34
02/01/07 , 59.80 , 59.51 , 60.67 , 59.22 , 60.67     , 3867 , 40
28/12/06 , 60.67 , 59.80 , 60.67 , 58.36 , 59.80     , 7260 , 45
27/12/06 , 58.36 , 58.36 , 58.36 , 57.78 , 57.78     , 15431 , 63
26/12/06 , 57.78 , 58.36 , 60.09 , 57.78 , 58.93     , 8058 , 42
22/12/06 , 59.80 , 58.93 , 59.80 , 58.36 , 59.22     , 2085 , 34
21/12/06 , 59.80 , 60.09 , 61.53 , 59.80 , 61.53     , 4225 , 31
20/12/06 , 61.24 , 61.24 , 62.40 , 60.96 , 61.24     , 16503 , 25
19/12/06 , 62.11 , 62.40 , 63.27 , 62.11 , 63.27     , 4251 , 46
18/12/06 , 62.98 , 63.84 , 65.58 , 62.98 , 64.71     , 5336 , 48
15/12/06 , 65.87 , 65.87 , 66.44 , 64.71 , 65.58     , 2744 , 19
14/12/06 , 66.44 , 65.58 , 66.44 , 65.58 , 65.87     , 118561 , 32
13/12/06 , 67.31 , 66.44 , 67.31 , 65.58 , 65.58     , 3132 , 29
12/12/06 , 66.73 , 66.73 , 66.73 , 65.58 , 66.73     , 1123 , 22
11/12/06 , 66.73 , 66.73 , 67.02 , 66.44 , 67.02     , 1144 , 15
08/12/06 , 67.31 , 66.15 , 67.31 , 64.71 , 64.71     , 4629 , 48
07/12/06 , 66.44 , 64.42 , 66.73 , 63.27 , 65.29     , 8212 , 50
06/12/06 , 64.71 , 64.71 , 67.60 , 63.84 , 67.31     , 10734 , 91
05/12/06 , 67.31 , 67.60 , 68.47 , 67.31 , 67.60     , 21752 , 64
04/12/06 , 67.02 , 65.87 , 67.02 , 64.71 , 65.29     , 27319 , 83
01/12/06 , 62.98 , 63.56 , 64.71 , 62.98 , 64.13     , 4942 , 37
30/11/06 , 62.98 , 63.27 , 63.84 , 61.82 , 63.84     , 1530 , 17
29/11/06 , 63.27 , 63.27 , 64.13 , 62.11 , 62.40     , 4502 , 37
28/11/06 , 63.27 , 63.84 , 64.71 , 63.27 , 64.13     , 6725 , 48
27/11/06 , 64.13 , 63.84 , 65.00 , 62.98 , 64.42     , 8229 , 46
24/11/06 , 66.15 , 63.84 , 66.15 , 62.11 , 62.69     , 12648 , 90
23/11/06 , 61.82 , 61.82 , 63.84 , 60.96 , 61.24     , 19678 , 123
22/11/06 , 61.53 , 60.96 , 61.53 , 59.51 , 59.51     , 3686 , 41
21/11/06 , 61.53 , 61.24 , 61.53 , 59.80 , 60.67     , 1060 , 28
17/11/06 , 60.67 , 60.38 , 60.67 , 59.22 , 60.09     , 1248 , 20
16/11/06 , 60.67 , 60.09 , 60.67 , 59.80 , 59.80     , 3824 , 53
14/11/06 , 59.80 , 58.64 , 59.80 , 58.36 , 58.36     , 14389 , 48
13/11/06 , 58.64 , 58.36 , 58.64 , 57.78 , 57.78     , 1233 , 24
10/11/06 , 58.36 , 58.36 , 58.36 , 58.36 , 58.36     , 16218 , 90
09/11/06 , 58.64 , 58.64 , 58.93 , 57.78 , 58.93     , 2104 , 20
08/11/06 , 58.64 , 58.36 , 58.93 , 56.91 , 57.78     , 8185 , 96
07/11/06 , 57.78 , 57.49 , 57.78 , 57.20 , 57.20     , 7979 , 30
06/11/06 , 57.49 , 57.20 , 57.49 , 56.62 , 56.62     , 4688 , 28
03/11/06 , 57.20 , 57.20 , 57.78 , 56.33 , 56.33     , 4351 , 32
01/11/06 , 55.47 , 56.04 , 56.91 , 55.47 , 56.91     , 6792 , 28
31/10/06 , 56.91 , 56.91 , 57.49 , 56.33 , 57.49     , 2793 , 25
30/10/06 , 56.91 , 56.62 , 56.91 , 55.47 , 56.91     , 2831 , 23
27/10/06 , 56.91 , 56.91 , 56.91 , 55.47 , 56.91     , 1287 , 19
26/10/06 , 56.91 , 56.33 , 56.91 , 56.04 , 56.91     , 14589 , 34
25/10/06 , 56.04 , 56.04 , 56.91 , 54.60 , 56.91     , 13923 , 72
24/10/06 , 56.91 , 56.91 , 56.91 , 56.62 , 56.91     , 5245 , 25
23/10/06 , 56.91 , 56.91 , 57.78 , 56.62 , 56.91     , 3943 , 19
20/10/06 , 56.91 , 56.91 , 56.91 , 56.33 , 56.91     , 693 , 17
19/10/06 , 56.91 , 57.20 , 57.49 , 56.91 , 57.49     , 7277 , 51
18/10/06 , 57.78 , 57.78 , 58.64 , 57.49 , 58.64     , 5811 , 32
17/10/06 , 58.64 , 58.36 , 59.22 , 57.49 , 58.93     , 4158 , 35
16/10/06 , 58.93 , 58.64 , 59.80 , 58.07 , 59.80     , 5582 , 52
13/10/06 , 59.80 , 58.64 , 59.80 , 58.07 , 58.93     , 3668 , 26
11/10/06 , 58.93 , 59.22 , 59.80 , 58.64 , 58.93     , 9915 , 40
10/10/06 , 59.80 , 59.80 , 60.67 , 58.93 , 60.67     , 28968 , 68
09/10/06 , 60.67 , 59.80 , 60.67 , 59.80 , 60.38     , 9971 , 53
06/10/06 , 60.96 , 60.67 , 60.96 , 60.09 , 60.67     , 3212 , 19
05/10/06 , 60.67 , 61.24 , 61.53 , 60.38 , 61.53     , 25601 , 47
04/10/06 , 61.53 , 61.53 , 61.53 , 61.24 , 61.24     , 25010 , 22
03/10/06 , 61.53 , 61.53 , 61.53 , 61.53 , 61.53     , 26684 , 19
02/10/06 , 61.53 , 61.82 , 62.40 , 60.67 , 62.40     , 26435 , 40
29/09/06 , 61.82 , 61.82 , 62.40 , 61.24 , 62.40     , 11611 , 40
28/09/06 , 61.82 , 61.53 , 61.82 , 61.24 , 61.82     , 6755 , 40
27/09/06 , 61.82 , 61.53 , 61.82 , 61.24 , 61.53     , 12930 , 27
26/09/06 , 61.82 , 61.53 , 61.82 , 60.96 , 61.82     , 7875 , 56
25/09/06 , 61.82 , 61.24 , 62.11 , 60.96 , 60.96     , 4698 , 39
22/09/06 , 61.82 , 61.82 , 61.82 , 61.53 , 61.53     , 269 , 6
21/09/06 , 61.82 , 61.82 , 62.11 , 61.24 , 62.11     , 2304 , 13
20/09/06 , 62.40 , 61.24 , 62.40 , 60.67 , 61.82     , 4613 , 46
19/09/06 , 61.82 , 61.53 , 61.82 , 60.96 , 61.53     , 10014 , 28
18/09/06 , 62.11 , 61.82 , 62.11 , 61.53 , 61.82     , 1119 , 29
15/09/06 , 62.40 , 62.40 , 62.40 , 61.24 , 61.24     , 846 , 10
14/09/06 , 62.40 , 61.82 , 62.40 , 61.53 , 61.82     , 4302 , 18
13/09/06 , 62.40 , 61.82 , 62.40 , 61.24 , 62.40     , 6786 , 21
12/09/06 , 63.27 , 62.40 , 63.27 , 61.82 , 61.82     , 1639 , 18
11/09/06 , 63.27 , 63.27 , 63.84 , 61.82 , 63.84     , 13260 , 32
08/09/06 , 63.84 , 63.84 , 63.84 , 60.96 , 60.96     , 839 , 22
06/09/06 , 61.24 , 62.40 , 63.27 , 61.24 , 61.53     , 1357 , 14
05/09/06 , 63.27 , 62.40 , 63.27 , 60.09 , 60.67     , 1274 , 30
04/09/06 , 61.53 , 60.67 , 61.53 , 59.80 , 59.80     , 5543 , 26
01/09/06 , 61.24 , 60.67 , 61.24 , 58.93 , 59.80     , 24959 , 67
31/08/06 , 60.38 , 60.67 , 62.11 , 59.80 , 61.53     , 26578 , 129
30/08/06 , 62.11 , 61.82 , 63.27 , 60.67 , 61.53     , 55508 , 195
29/08/06 , 62.40 , 62.40 , 63.56 , 61.82 , 62.40     , 16621 , 37
28/08/06 , 62.40 , 61.82 , 62.40 , 61.24 , 61.82     , 34255 , 91
25/08/06 , 61.82 , 61.24 , 61.82 , 60.38 , 60.96     , 21835 , 84
24/08/06 , 60.67 , 60.67 , 61.53 , 58.93 , 58.93     , 2241 , 70
23/08/06 , 60.67 , 60.09 , 60.96 , 58.64 , 59.80     , 28112 , 156
22/08/06 , 59.80 , 60.09 , 61.24 , 59.80 , 61.24     , 11352 , 116
21/08/06 , 61.24 , 61.24 , 61.53 , 60.67 , 61.53     , 7623 , 76
18/08/06 , 62.40 , 62.11 , 62.40 , 61.24 , 61.82     , 2076 , 70
17/08/06 , 62.11 , 61.53 , 62.40 , 60.67 , 61.53     , 7061 , 82
16/08/06 , 61.82 , 61.24 , 61.82 , 60.67 , 60.96     , 11244 , 640
15/08/06 , 61.82 , 61.82 , 62.40 , 60.96 , 60.96     , 3156 , 125
14/08/06 , 60.96 , 61.24 , 63.27 , 60.96 , 63.27     , 2751 , 73
11/08/06 , 62.69 , 61.82 , 62.69 , 59.80 , 61.82     , 3749 , 94
10/08/06 , 63.27 , 62.40 , 63.27 , 61.53 , 62.40     , 742 , 43
09/08/06 , 62.40 , 63.27 , 64.42 , 62.40 , 63.56     , 1519 , 60
08/08/06 , 62.11 , 61.82 , 64.13 , 60.96 , 62.98     , 3543 , 94
07/08/06 , 63.27 , 64.42 , 65.00 , 62.40 , 65.00     , 2190 , 47
04/08/06 , 64.13 , 63.84 , 64.42 , 62.69 , 64.42     , 1101 , 56
03/08/06 , 62.69 , 62.40 , 63.27 , 60.67 , 62.11     , 1226 , 79
02/08/06 , 62.11 , 63.27 , 64.13 , 62.11 , 63.27     , 1620 , 62
01/08/06 , 64.13 , 63.84 , 64.13 , 62.98 , 63.84     , 11658 , 64
31/07/06 , 65.87 , 66.15 , 66.44 , 64.42 , 66.44     , 2822 , 41
28/07/06 , 66.44 , 66.15 , 67.02 , 63.84 , 64.71     , 2367 , 140
27/07/06 , 64.71 , 63.84 , 64.71 , 62.98 , 64.42     , 3902 , 46
26/07/06 , 63.84 , 63.84 , 64.71 , 63.27 , 64.71     , 1170 , 49
25/07/06 , 64.42 , 64.13 , 64.71 , 63.27 , 64.71     , 713 , 50
24/07/06 , 64.71 , 63.84 , 65.58 , 62.40 , 62.40     , 11605 , 221
21/07/06 , 66.15 , 65.00 , 66.44 , 62.69 , 65.58     , 1261 , 44
20/07/06 , 65.58 , 65.29 , 67.60 , 63.84 , 67.60     , 1728 , 68
19/07/06 , 67.60 , 65.58 , 67.60 , 61.53 , 61.53     , 2585 , 141
18/07/06 , 62.40 , 61.82 , 63.27 , 61.24 , 63.27     , 1153 , 58
17/07/06 , 62.40 , 60.96 , 62.40 , 60.67 , 60.67     , 13474 , 88
14/07/06 , 63.56 , 62.98 , 63.56 , 62.40 , 62.40     , 2522 , 91
13/07/06 , 63.27 , 62.98 , 63.27 , 61.24 , 63.27     , 11399 , 76
12/07/06 , 63.84 , 63.84 , 68.18 , 62.69 , 68.18     , 3737 , 78
11/07/06 , 65.58 , 64.13 , 68.18 , 58.93 , 60.67     , 1649 , 78
10/07/06 , 60.67 , 60.96 , 61.53 , 60.67 , 61.24     , 1068 , 34
07/07/06 , 58.93 , 61.24 , 62.40 , 58.93 , 62.40     , 2584 , 99
06/07/06 , 62.40 , 63.27 , 65.58 , 61.53 , 61.53     , 2322 , 80
05/07/06 , 61.53 , 61.82 , 62.69 , 60.67 , 62.69     , 967 , 67
04/07/06 , 62.40 , 62.40 , 63.27 , 61.53 , 61.82     , 2837 , 68
03/07/06 , 61.82 , 61.82 , 61.82 , 61.24 , 61.53     , 3074 , 46
30/06/06 , 61.53 , 61.24 , 61.82 , 59.80 , 61.53     , 18379 , 143
29/06/06 , 61.53 , 60.09 , 61.53 , 57.78 , 58.64     , 19698 , 128
28/06/06 , 58.36 , 58.36 , 60.67 , 58.07 , 60.67     , 4241 , 55
27/06/06 , 60.67 , 59.80 , 60.96 , 57.49 , 57.49     , 1500 , 31
26/06/06 , 58.93 , 58.36 , 59.51 , 56.91 , 57.78     , 796 , 34
23/06/06 , 58.64 , 57.20 , 58.64 , 56.91 , 57.20     , 4614 , 64
22/06/06 , 56.91 , 57.49 , 61.24 , 56.91 , 57.78     , 15226 , 71
21/06/06 , 58.36 , 57.20 , 59.80 , 54.31 , 54.31     , 15818 , 87
20/06/06 , 57.20 , 56.04 , 57.20 , 54.89 , 56.04     , 12549 , 71
19/06/06 , 56.91 , 57.20 , 57.49 , 56.04 , 57.20     , 10845 , 153
16/06/06 , 56.62 , 56.91 , 62.11 , 54.31 , 62.11     , 15882 , 141
14/06/06 , 58.64 , 58.36 , 63.27 , 55.18 , 59.80     , 7620 , 558
13/06/06 , 59.80 , 58.64 , 60.96 , 57.20 , 60.96     , 10832 , 235
12/06/06 , 60.96 , 62.40 , 64.42 , 60.09 , 64.42     , 4241 , 108
09/06/06 , 65.58 , 65.58 , 67.89 , 64.71 , 67.89     , 1535 , 70
08/06/06 , 65.58 , 65.58 , 68.47 , 62.40 , 63.27     , 5292 , 232
07/06/06 , 67.60 , 67.31 , 69.04 , 64.42 , 64.42     , 2457 , 127
06/06/06 , 69.33 , 66.44 , 69.33 , 62.40 , 62.40     , 4209 , 88
05/06/06 , 65.29 , 63.84 , 65.58 , 63.27 , 64.13     , 2530 , 53
02/06/06 , 64.71 , 64.13 , 66.44 , 62.69 , 66.44     , 4725 , 133
01/06/06 , 62.11 , 61.82 , 63.56 , 60.67 , 60.67     , 6366 , 180
31/05/06 , 58.64 , 60.67 , 66.15 , 58.64 , 66.15     , 15658 , 186
30/05/06 , 62.11 , 63.27 , 68.47 , 61.53 , 67.02     , 7926 , 178
29/05/06 , 68.47 , 68.47 , 69.62 , 66.44 , 69.62     , 2024 , 65
26/05/06 , 69.62 , 69.91 , 70.78 , 67.89 , 70.78     , 2674 , 161
25/05/06 , 70.49 , 66.73 , 70.49 , 62.69 , 65.29     , 4504 , 134
24/05/06 , 65.58 , 63.84 , 65.58 , 61.24 , 65.58     , 18539 , 257
23/05/06 , 64.71 , 66.15 , 70.49 , 63.27 , 69.91     , 26484 , 329
22/05/06 , 71.35 , 66.44 , 71.35 , 64.42 , 67.60     , 6714 , 160
19/05/06 , 70.49 , 69.04 , 70.78 , 66.44 , 70.78     , 6279 , 133
18/05/06 , 70.49 , 70.78 , 72.51 , 69.33 , 69.33     , 5791 , 153
17/05/06 , 70.49 , 70.78 , 71.64 , 69.04 , 71.35     , 2924 , 134
16/05/06 , 73.67 , 73.38 , 75.40 , 71.64 , 75.40     , 2649 , 87
15/05/06 , 75.69 , 73.95 , 75.69 , 70.20 , 70.20     , 1729 , 126
12/05/06 , 72.80 , 71.07 , 72.80 , 69.91 , 70.78     , 4981 , 129
11/05/06 , 72.22 , 70.78 , 74.53 , 68.47 , 72.22     , 3841 , 146
10/05/06 , 72.80 , 73.38 , 74.82 , 71.64 , 73.38     , 1397 , 79
09/05/06 , 73.67 , 71.64 , 73.67 , 70.78 , 73.38     , 18368 , 160
08/05/06 , 73.38 , 73.38 , 75.69 , 71.64 , 72.80     , 2478 , 100
05/05/06 , 75.69 , 74.82 , 75.69 , 73.95 , 73.95     , 9925 , 83
04/05/06 , 75.69 , 75.40 , 78.29 , 73.95 , 75.69     , 15788 , 78
03/05/06 , 75.69 , 75.69 , 77.71 , 73.38 , 77.71     , 25746 , 82
02/05/06 , 75.69 , 75.98 , 76.84 , 74.82 , 75.11     , 9647 , 81
28/04/06 , 75.69 , 75.69 , 76.55 , 73.95 , 73.95     , 48291 , 116
27/04/06 , 73.95 , 72.51 , 73.95 , 70.49 , 70.49     , 14435 , 128
26/04/06 , 71.07 , 71.07 , 72.80 , 69.91 , 70.78     , 36235 , 188
25/04/06 , 71.64 , 71.64 , 72.80 , 70.78 , 71.64     , 60697 , 78
24/04/06 , 72.51 , 72.22 , 72.80 , 70.78 , 72.22     , 15265 , 79
20/04/06 , 72.51 , 72.22 , 73.67 , 70.78 , 70.78     , 6743 , 82
19/04/06 , 71.64 , 71.64 , 72.51 , 70.78 , 72.51     , 15111 , 123
18/04/06 , 71.64 , 71.64 , 73.38 , 68.47 , 71.64     , 48536 , 111
17/04/06 , 70.78 , 70.78 , 71.35 , 68.47 , 70.20     , 89319 , 214
13/04/06 , 69.62 , 69.33 , 70.20 , 67.31 , 69.62     , 27958 , 146
12/04/06 , 69.62 , 67.60 , 69.91 , 67.31 , 69.04     , 34759 , 380
11/04/06 , 67.60 , 66.15 , 68.18 , 65.87 , 66.73     , 11798 , 67
10/04/06 , 67.60 , 67.89 , 69.04 , 66.73 , 69.04     , 29689 , 65
07/04/06 , 69.62 , 69.91 , 72.51 , 69.04 , 72.51     , 34308 , 163
06/04/06 , 71.07 , 71.07 , 73.09 , 69.91 , 70.20     , 20708 , 142
05/04/06 , 69.62 , 68.75 , 69.62 , 67.60 , 69.04     , 176542 , 122
04/04/06 , 69.91 , 70.49 , 70.49 , 69.04 , 70.20     , 29117 , 106
03/04/06 , 70.20 , 68.47 , 70.78 , 65.87 , 67.60     , 16294 , 114
31/03/06 , 67.60 , 67.60 , 68.75 , 66.15 , 66.44     , 3887 , 80
30/03/06 , 66.44 , 66.15 , 66.73 , 64.71 , 66.15     , 6270 , 94
29/03/06 , 66.73 , 66.73 , 69.62 , 66.15 , 69.62     , 23079 , 205
28/03/06 , 69.33 , 68.47 , 69.91 , 66.15 , 67.60     , 14451 , 249
27/03/06 , 69.91 , 69.91 , 70.78 , 68.47 , 68.75     , 3682 , 131
24/03/06 , 70.20 , 70.20 , 70.78 , 69.04 , 70.49     , 1211 , 52
23/03/06 , 69.91 , 70.78 , 72.51 , 69.04 , 72.51     , 6727 , 150
22/03/06 , 71.93 , 71.93 , 73.95 , 71.07 , 71.07     , 186317 , 74
21/03/06 , 71.07 , 71.64 , 72.51 , 70.78 , 71.35     , 16745 , 151
20/03/06 , 72.51 , 71.35 , 75.98 , 70.78 , 75.98     , 21256 , 195
17/03/06 , 75.11 , 74.53 , 75.40 , 72.80 , 75.40     , 3313 , 50
16/03/06 , 75.40 , 75.40 , 75.69 , 73.95 , 75.11     , 6541 , 127
15/03/06 , 75.11 , 74.82 , 75.98 , 73.09 , 74.82     , 5314 , 123
14/03/06 , 75.11 , 74.24 , 75.11 , 72.51 , 73.09     , 2837 , 71
13/03/06 , 73.95 , 72.80 , 73.95 , 70.78 , 73.09     , 2121 , 117
10/03/06 , 73.95 , 73.38 , 74.82 , 71.07 , 73.95     , 4523 , 71
09/03/06 , 74.53 , 74.82 , 75.40 , 73.09 , 74.82     , 18304 , 191
08/03/06 , 74.53 , 73.38 , 74.82 , 71.35 , 71.35     , 3426 , 134
07/03/06 , 73.95 , 73.09 , 73.95 , 71.07 , 71.35     , 3767 , 166
06/03/06 , 73.67 , 72.51 , 73.67 , 71.64 , 73.09     , 1129 , 59
03/03/06 , 73.95 , 71.93 , 73.95 , 70.78 , 72.22     , 7894 , 115
02/03/06 , 73.09 , 72.51 , 74.82 , 71.93 , 73.09     , 2306 , 67
01/03/06 , 72.51 , 72.51 , 75.69 , 71.93 , 72.51     , 2215 , 94
24/02/06 , 72.51 , 71.64 , 73.09 , 71.07 , 73.09     , 8308 , 69
23/02/06 , 71.64 , 71.35 , 73.38 , 70.78 , 73.38     , 6666 , 99
22/02/06 , 73.67 , 73.38 , 74.53 , 72.22 , 74.53     , 6084 , 82
21/02/06 , 74.24 , 73.09 , 75.98 , 71.35 , 75.11     , 15644 , 160
20/02/06 , 75.40 , 74.82 , 76.27 , 73.38 , 76.27     , 1093 , 47
17/02/06 , 75.69 , 74.82 , 75.98 , 73.38 , 75.98     , 1952 , 92
16/02/06 , 76.27 , 74.82 , 76.27 , 72.51 , 72.51     , 14483 , 216
15/02/06 , 73.95 , 72.51 , 73.95 , 71.07 , 72.51     , 12125 , 258
14/02/06 , 73.09 , 72.51 , 73.67 , 71.07 , 73.67     , 16385 , 252
13/02/06 , 71.93 , 72.51 , 74.24 , 71.35 , 73.09     , 10102 , 228
10/02/06 , 75.11 , 74.24 , 75.98 , 72.51 , 75.69     , 21154 , 252
09/02/06 , 75.11 , 75.11 , 75.69 , 73.95 , 75.69     , 8073 , 84
08/02/06 , 74.82 , 74.82 , 75.69 , 71.35 , 73.95     , 2782 , 82
07/02/06 , 73.95 , 72.51 , 73.95 , 71.07 , 73.38     , 2439 , 79
06/02/06 , 73.67 , 74.82 , 78.87 , 73.38 , 78.87     , 6383 , 127
03/02/06 , 76.84 , 76.27 , 76.84 , 74.82 , 76.84     , 3890 , 80
02/02/06 , 75.69 , 75.69 , 79.73 , 73.67 , 78.29     , 8119 , 194
01/02/06 , 78.87 , 77.42 , 78.87 , 75.98 , 75.98     , 15342 , 171
31/01/06 , 78.87 , 78.58 , 79.73 , 75.98 , 79.44     , 23272 , 146
30/01/06 , 80.60 , 75.69 , 80.60 , 74.24 , 75.98     , 10723 , 199
27/01/06 , 75.98 , 77.71 , 80.02 , 75.40 , 80.02     , 4938 , 159
26/01/06 , 77.42 , 78.00 , 82.62 , 73.95 , 75.11     , 27411 , 155
24/01/06 , 75.11 , 73.95 , 75.98 , 72.51 , 75.69     , 7176 , 171
23/01/06 , 75.11 , 75.11 , 75.69 , 73.38 , 75.69     , 3635 , 85
20/01/06 , 75.69 , 74.82 , 75.69 , 73.09 , 75.40     , 1695 , 100
19/01/06 , 75.40 , 74.24 , 76.84 , 73.09 , 75.11     , 29662 , 103
18/01/06 , 75.11 , 74.53 , 75.11 , 71.93 , 73.95     , 4032 , 85
17/01/06 , 74.82 , 72.51 , 75.11 , 71.07 , 74.82     , 24636 , 154
16/01/06 , 75.11 , 73.95 , 75.11 , 73.09 , 73.95     , 7841 , 94
13/01/06 , 74.82 , 74.53 , 75.11 , 72.22 , 72.22     , 4687 , 150
12/01/06 , 73.38 , 73.38 , 75.11 , 72.80 , 73.09     , 4316 , 101
11/01/06 , 74.82 , 74.24 , 75.69 , 72.80 , 72.80     , 12033 , 123
10/01/06 , 74.82 , 72.80 , 74.82 , 70.78 , 71.35     , 3809 , 168
09/01/06 , 74.82 , 73.95 , 75.69 , 71.35 , 75.11     , 2200 , 83
06/01/06 , 74.53 , 74.82 , 75.98 , 73.38 , 73.95     , 1925 , 52
05/01/06 , 73.95 , 73.67 , 74.82 , 71.07 , 73.67     , 3286 , 113
04/01/06 , 75.11 , 74.24 , 76.27 , 70.78 , 71.35     , 26979 , 238
03/01/06 , 71.07 , 69.91 , 71.07 , 68.18 , 70.78     , 17926 , 180
02/01/06 , 67.60 , 69.04 , 71.07 , 67.60 , 69.62     , 4045 , 98
29/12/05 , 71.07 , 70.78 , 71.64 , 69.62 , 71.07     , 16637 , 229
28/12/05 , 70.20 , 70.78 , 72.22 , 69.91 , 72.22     , 7384 , 146
27/12/05 , 70.78 , 70.78 , 71.93 , 69.91 , 71.07     , 7384 , 83
26/12/05 , 71.93 , 71.35 , 71.93 , 69.91 , 70.49     , 4561 , 62
23/12/05 , 70.78 , 70.78 , 71.35 , 67.89 , 70.49     , 16850 , 211
22/12/05 , 70.20 , 70.78 , 71.64 , 70.20 , 71.64     , 10243 , 83
21/12/05 , 71.64 , 71.07 , 72.51 , 68.47 , 68.47     , 7714 , 89
20/12/05 , 69.33 , 67.31 , 69.62 , 64.13 , 66.73     , 110025 , 389
19/12/05 , 67.89 , 68.47 , 70.78 , 66.73 , 70.78     , 31881 , 155
16/12/05 , 70.78 , 69.04 , 70.78 , 66.73 , 68.75     , 29742 , 184
15/12/05 , 69.04 , 68.47 , 71.64 , 67.31 , 71.64     , 9680 , 176
14/12/05 , 70.20 , 70.20 , 71.93 , 69.62 , 71.07     , 20993 , 553
13/12/05 , 71.07 , 71.07 , 73.95 , 70.78 , 73.09     , 18655 , 191
12/12/05 , 72.80 , 72.51 , 74.53 , 70.78 , 74.53     , 9203 , 130
09/12/05 , 73.38 , 73.38 , 73.95 , 72.51 , 72.51     , 4711 , 95
08/12/05 , 73.09 , 72.51 , 74.82 , 71.07 , 73.38     , 5479 , 190
07/12/05 , 73.67 , 73.38 , 75.11 , 72.51 , 75.11     , 21100 , 152
06/12/05 , 74.82 , 74.82 , 75.11 , 73.09 , 73.09     , 6931 , 226
05/12/05 , 71.93 , 71.64 , 73.38 , 70.78 , 73.09     , 4668 , 132
02/12/05 , 72.51 , 73.38 , 75.11 , 71.35 , 71.35     , 26418 , 160
01/12/05 , 71.35 , 68.47 , 71.35 , 66.44 , 66.44     , 37203 , 174
30/11/05 , 67.60 , 66.73 , 68.47 , 65.58 , 68.47     , 26369 , 199
29/11/05 , 67.02 , 67.31 , 69.62 , 65.58 , 67.60     , 7408 , 116
28/11/05 , 66.73 , 67.60 , 70.78 , 66.44 , 66.44     , 25921 , 178
25/11/05 , 65.29 , 65.58 , 66.15 , 63.84 , 63.84     , 12649 , 123
24/11/05 , 63.56 , 62.69 , 63.56 , 61.24 , 62.40     , 27659 , 167
23/11/05 , 61.53 , 61.82 , 62.40 , 61.24 , 62.40     , 34830 , 102
22/11/05 , 62.40 , 58.93 , 62.40 , 56.91 , 60.67     , 20253 , 212
21/11/05 , 58.64 , 59.80 , 64.42 , 58.36 , 61.82     , 10471 , 117
18/11/05 , 61.82 , 61.82 , 63.84 , 60.09 , 63.56     , 5423 , 102
17/11/05 , 62.40 , 61.82 , 65.58 , 59.22 , 60.09     , 17358 , 155
16/11/05 , 58.93 , 57.20 , 60.09 , 54.60 , 54.60     , 5881 , 76
14/11/05 , 55.47 , 53.16 , 55.47 , 52.58 , 52.58     , 12781 , 118
11/11/05 , 54.31 , 54.31 , 54.60 , 53.73 , 54.31     , 94432 , 65
10/11/05 , 54.89 , 53.73 , 55.47 , 51.71 , 53.73     , 7541 , 132
09/11/05 , 53.73 , 52.58 , 53.73 , 49.69 , 49.69     , 80922 , 154
08/11/05 , 49.40 , 49.69 , 51.71 , 48.82 , 51.71     , 19556 , 140
07/11/05 , 52.00 , 52.58 , 53.16 , 51.13 , 52.58     , 3960 , 92
04/11/05 , 52.58 , 52.29 , 53.73 , 50.84 , 53.44     , 4903 , 119
03/11/05 , 52.87 , 52.58 , 53.73 , 51.42 , 52.58     , 4205 , 95
01/11/05 , 53.16 , 52.87 , 53.16 , 51.71 , 52.00     , 5898 , 111
31/10/05 , 53.16 , 52.87 , 53.73 , 52.00 , 52.58     , 33545 , 149
28/10/05 , 52.58 , 51.71 , 53.73 , 50.84 , 53.16     , 18558 , 115
27/10/05 , 52.58 , 52.58 , 54.31 , 51.13 , 52.87     , 15118 , 130
26/10/05 , 52.58 , 52.58 , 54.31 , 51.71 , 52.58     , 30575 , 121
25/10/05 , 52.58 , 53.44 , 57.78 , 50.56 , 51.71     , 24163 , 161
24/10/05 , 51.71 , 50.84 , 51.71 , 48.53 , 48.53     , 16353 , 129
21/10/05 , 48.53 , 47.67 , 50.56 , 46.51 , 46.80     , 11126 , 152
20/10/05 , 46.51 , 45.36 , 47.38 , 43.91 , 47.38     , 29421 , 255
19/10/05 , 46.51 , 45.36 , 47.38 , 44.78 , 47.38     , 21210 , 221
18/10/05 , 46.51 , 46.22 , 47.38 , 43.62 , 45.36     , 28008 , 149
17/10/05 , 44.78 , 45.07 , 47.38 , 42.47 , 43.33     , 54247 , 175
14/10/05 , 43.33 , 42.47 , 43.62 , 41.31 , 41.89     , 7889 , 110
13/10/05 , 42.47 , 40.73 , 43.62 , 39.00 , 39.87     , 20677 , 316
11/10/05 , 40.44 , 41.02 , 43.62 , 40.44 , 42.47     , 14816 , 99
10/10/05 , 41.31 , 41.31 , 43.04 , 40.44 , 42.18     , 8005 , 96
07/10/05 , 39.87 , 40.73 , 42.47 , 39.00 , 39.00     , 92308 , 147
06/10/05 , 39.00 , 38.42 , 39.58 , 36.69 , 37.84     , 54483 , 203
05/10/05 , 38.42 , 38.42 , 40.44 , 37.27 , 37.27     , 92991 , 162
04/10/05 , 38.13 , 37.84 , 39.29 , 36.69 , 37.27     , 118226 , 274
03/10/05 , 38.13 , 36.98 , 38.13 , 36.40 , 37.27     , 70162 , 103
30/09/05 , 37.27 , 36.69 , 39.00 , 34.38 , 35.24     , 38224 , 138
29/09/05 , 34.96 , 34.38 , 34.96 , 34.38 , 34.38     , 8942 , 87
28/09/05 , 34.38 , 34.38 , 35.24 , 33.80 , 33.80     , 53171 , 100
27/09/05 , 33.80 , 33.80 , 34.38 , 33.22 , 34.09     , 30877 , 126
26/09/05 , 34.38 , 34.67 , 35.53 , 33.80 , 34.38     , 44093 , 152
23/09/05 , 34.38 , 34.38 , 34.96 , 34.38 , 34.38     , 34271 , 114
22/09/05 , 34.38 , 34.38 , 34.96 , 33.80 , 34.96     , 22449 , 113
21/09/05 , 34.96 , 34.67 , 36.40 , 34.09 , 36.40     , 48381 , 242
20/09/05 , 36.11 , 36.40 , 37.84 , 35.24 , 36.98     , 87101 , 163
19/09/05 , 36.40 , 36.69 , 38.13 , 36.40 , 37.84     , 25713 , 180
16/09/05 , 36.98 , 36.69 , 38.13 , 34.38 , 35.53     , 165664 , 130
15/09/05 , 35.82 , 36.11 , 38.42 , 34.96 , 35.82     , 141870 , 183
14/09/05 , 35.53 , 34.38 , 35.82 , 33.51 , 34.09     , 23961 , 125
13/09/05 , 34.09 , 32.64 , 34.09 , 31.78 , 32.64     , 42216 , 179
12/09/05 , 32.93 , 32.64 , 32.93 , 31.78 , 32.64     , 51602 , 202
09/09/05 , 33.80 , 33.51 , 33.80 , 32.36 , 32.36     , 52818 , 196
08/09/05 , 33.22 , 32.93 , 34.96 , 31.78 , 34.09     , 113329 , 293
06/09/05 , 34.96 , 34.96 , 35.53 , 33.80 , 35.24     , 42832 , 173
05/09/05 , 35.24 , 33.51 , 35.82 , 32.64 , 33.22     , 21631 , 101
02/09/05 , 33.51 , 32.64 , 37.27 , 31.49 , 33.51     , 83742 , 448
01/09/05 , 33.51 , 32.64 , 33.51 , 31.20 , 32.64     , 212290 , 816
31/08/05 , 32.36 , 32.36 , 33.51 , 31.49 , 32.93     , 125125 , 257
30/08/05 , 32.64 , 32.07 , 34.09 , 30.33 , 33.51     , 51198 , 183
29/08/05 , 32.36 , 32.93 , 34.38 , 29.18 , 29.18     , 118005 , 358