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

12/05/25 , 99.30 , 99.44 , 100.00 , 98.73 , 100.00     , 121381 , 512
09/05/25 , 99.54 , 99.44 , 99.70 , 99.10 , 99.30     , 138843 , 404
08/05/25 , 99.10 , 99.30 , 99.99 , 98.51 , 99.01     , 187673 , 1286
07/05/25 , 97.60 , 97.58 , 98.00 , 97.20 , 98.00     , 56907 , 2930
06/05/25 , 97.54 , 97.55 , 97.98 , 97.31 , 97.70     , 131569 , 2753
05/05/25 , 97.37 , 97.48 , 98.74 , 97.24 , 98.70     , 42590 , 4173
02/05/25 , 98.54 , 98.63 , 99.32 , 98.15 , 99.00     , 42427 , 4291
30/04/25 , 99.00 , 98.67 , 99.00 , 97.85 , 97.85     , 119788 , 926
29/04/25 , 98.48 , 98.81 , 99.36 , 98.37 , 98.47     , 113136 , 784
28/04/25 , 98.46 , 98.53 , 99.00 , 98.32 , 98.60     , 56224 , 2775
25/04/25 , 98.60 , 98.38 , 98.71 , 98.06 , 98.06     , 53214 , 710
24/04/25 , 98.06 , 97.93 , 98.35 , 96.84 , 96.90     , 706822 , 1961
23/04/25 , 96.84 , 96.97 , 97.23 , 95.56 , 95.98     , 73311 , 938
22/04/25 , 95.14 , 95.15 , 95.48 , 94.26 , 94.80     , 698561 , 1142
17/04/25 , 94.83 , 94.73 , 95.09 , 94.00 , 94.72     , 508091 , 1345
16/04/25 , 94.35 , 94.41 , 94.96 , 93.81 , 93.81     , 58293 , 2105
15/04/25 , 94.53 , 94.50 , 95.02 , 94.28 , 94.78     , 138766 , 4742
14/04/25 , 94.78 , 94.50 , 95.10 , 93.89 , 94.58     , 473910 , 642
11/04/25 , 93.50 , 93.06 , 93.88 , 92.19 , 92.62     , 95550 , 2846
10/04/25 , 92.47 , 92.36 , 96.00 , 91.73 , 93.69     , 437518 , 632
09/04/25 , 93.69 , 92.84 , 94.70 , 90.68 , 90.85     , 275851 , 726
08/04/25 , 91.30 , 91.96 , 93.71 , 90.98 , 93.29     , 77894 , 2844
07/04/25 , 92.14 , 92.64 , 93.98 , 91.21 , 92.85     , 264637 , 8538
04/04/25 , 93.79 , 93.64 , 94.89 , 93.03 , 94.89     , 78487 , 762
03/04/25 , 95.97 , 95.85 , 96.70 , 95.33 , 95.70     , 119427 , 2443
02/04/25 , 95.80 , 96.00 , 96.47 , 95.50 , 95.91     , 103100 , 3767
01/04/25 , 96.09 , 96.43 , 96.76 , 95.14 , 95.30     , 73871 , 3793
31/03/25 , 95.22 , 95.75 , 96.12 , 95.22 , 95.89     , 48663 , 3415
28/03/25 , 96.68 , 96.65 , 97.39 , 96.26 , 97.16     , 24875 , 1522
27/03/25 , 97.41 , 97.66 , 97.87 , 97.02 , 97.28     , 218437 , 325
26/03/25 , 97.06 , 96.94 , 97.24 , 96.69 , 96.79     , 80856 , 2507
25/03/25 , 96.69 , 97.02 , 97.54 , 96.34 , 96.50     , 40853 , 822
24/03/25 , 96.36 , 96.53 , 97.07 , 96.23 , 96.90     , 33136 , 584
21/03/25 , 97.05 , 96.58 , 97.05 , 96.39 , 96.68     , 231519 , 1306
20/03/25 , 96.77 , 96.77 , 97.16 , 96.30 , 96.44     , 50104 , 441
19/03/25 , 96.21 , 96.99 , 97.27 , 96.20 , 96.53     , 251050 , 2221
18/03/25 , 96.20 , 96.03 , 96.44 , 95.55 , 95.81     , 274968 , 717
17/03/25 , 95.61 , 95.35 , 95.97 , 94.40 , 94.76     , 191648 , 1475
14/03/25 , 94.70 , 94.40 , 95.56 , 92.67 , 92.78     , 642219 , 1348
13/03/25 , 92.28 , 92.05 , 92.28 , 90.85 , 91.31     , 153942 , 375
12/03/25 , 90.94 , 90.86 , 91.24 , 90.42 , 91.24     , 36865 , 301
11/03/25 , 90.78 , 90.78 , 92.01 , 90.40 , 92.00     , 191752 , 515
10/03/25 , 91.80 , 91.73 , 92.17 , 91.00 , 92.17     , 33891 , 701
07/03/25 , 92.47 , 92.05 , 92.97 , 90.63 , 91.20     , 53300 , 530
06/03/25 , 91.25 , 91.29 , 91.79 , 90.49 , 91.03     , 135894 , 7820
05/03/25 , 91.03 , 90.90 , 91.19 , 90.50 , 90.89     , 45739 , 1122
28/02/25 , 91.84 , 91.03 , 91.85 , 90.23 , 91.46      , 51429 , 3434
27/02/25 , 91.65 , 91.82 , 92.22 , 91.55 , 91.99     , 32565 , 258
26/02/25 , 92.00 , 92.55 , 93.73 , 92.00 , 93.55     , 56006 , 1037
25/02/25 , 92.62 , 92.84 , 93.16 , 92.50 , 92.98     , 325167 , 793
24/02/25 , 92.38 , 92.88 , 93.79 , 92.23 , 93.45     , 23206 , 267
21/02/25 , 93.08 , 92.98 , 93.55 , 92.70 , 93.35     , 111106 , 362
20/02/25 , 93.35 , 93.25 , 94.00 , 93.01 , 94.00     , 24302 , 295
19/02/25 , 93.60 , 94.04 , 94.50 , 93.50 , 94.50     , 111321 , 1719
18/02/25 , 94.52 , 94.38 , 94.83 , 92.43 , 94.30     , 62637 , 498
17/02/25 , 94.25 , 94.63 , 94.90 , 94.01 , 94.54     , 96449 , 3359
14/02/25 , 93.94 , 93.95 , 94.34 , 92.20 , 92.20     , 962933 , 605
13/02/25 , 92.03 , 91.72 , 92.03 , 91.24 , 91.63     , 428716 , 448
12/02/25 , 91.80 , 91.84 , 93.44 , 91.55 , 92.77     , 363642 , 479
11/02/25 , 93.45 , 93.29 , 93.54 , 92.50 , 92.80     , 23771 , 1612
10/02/25 , 92.75 , 92.70 , 93.04 , 92.16 , 92.38     , 30855 , 2426
07/02/25 , 91.75 , 92.58 , 93.11 , 91.64 , 92.88     , 88989 , 2978
06/02/25 , 92.80 , 92.65 , 93.06 , 91.91 , 92.40     , 34794 , 1368
05/02/25 , 92.49 , 92.45 , 92.63 , 91.74 , 92.40     , 139280 , 825
04/02/25 , 92.36 , 92.27 , 92.81 , 92.00 , 92.80     , 135919 , 2594
03/02/25 , 93.12 , 92.91 , 93.23 , 92.57 , 92.85     , 531831 , 2425
31/01/25 , 92.98 , 93.21 , 94.00 , 92.88 , 93.20     , 195320 , 2023
30/01/25 , 93.09 , 93.06 , 93.50 , 91.30 , 91.30     , 78794 , 928
29/01/25 , 91.25 , 91.58 , 92.23 , 91.05 , 92.20     , 48980 , 254
28/01/25 , 91.75 , 91.73 , 92.25 , 91.45 , 91.86     , 459302 , 228
27/01/25 , 91.81 , 91.50 , 92.22 , 89.75 , 89.80     , 111653 , 1402
24/01/25 , 89.82 , 89.86 , 90.19 , 89.72 , 90.00     , 147164 , 943
23/01/25 , 90.00 , 90.23 , 90.85 , 89.75 , 90.48     , 71037 , 247
22/01/25 , 90.05 , 90.25 , 90.65 , 89.97 , 90.50     , 77466 , 1613
21/01/25 , 90.22 , 89.75 , 90.42 , 89.51 , 89.80     , 48422 , 528
20/01/25 , 89.88 , 89.54 , 90.16 , 89.02 , 89.53     , 89943 , 2196
17/01/25 , 89.44 , 89.49 , 89.90 , 88.60 , 88.92     , 45831 , 1999
16/01/25 , 88.62 , 88.64 , 89.96 , 88.50 , 89.77     , 595109 , 1675
15/01/25 , 89.77 , 89.44 , 90.00 , 88.40 , 88.43     , 334043 , 568
14/01/25 , 87.99 , 87.74 , 88.17 , 87.02 , 87.45     , 165089 , 1416
13/01/25 , 87.45 , 87.46 , 88.11 , 87.35 , 87.62     , 701047 , 1617
10/01/25 , 87.62 , 87.79 , 88.44 , 87.41 , 88.15     , 126271 , 1183
09/01/25 , 88.15 , 88.20 , 88.54 , 88.00 , 88.29     , 49168 , 461
08/01/25 , 88.22 , 88.55 , 90.44 , 88.20 , 90.00     , 277796 , 517
07/01/25 , 89.53 , 89.64 , 90.52 , 89.28 , 89.31     , 274865 , 2070
06/01/25 , 89.01 , 88.90 , 89.17 , 88.49 , 88.95     , 239845 , 492
03/01/25 , 88.21 , 88.49 , 89.63 , 88.06 , 89.26     , 95852 , 2648
02/01/25 , 89.48 , 89.28 , 90.06 , 88.80 , 89.88     , 113055 , 6440
30/12/24 , 90.07 , 89.96 , 90.29 , 89.54 , 89.88     , 105920 , 867
27/12/24 , 89.80 , 89.81 , 90.85 , 89.51 , 90.56     , 258583 , 2273
26/12/24 , 90.35 , 90.25 , 90.50 , 89.63 , 90.15     , 112389 , 1496
23/12/24 , 90.15 , 90.34 , 91.22 , 90.01 , 91.22     , 190736 , 1614
20/12/24 , 91.22 , 90.85 , 92.00 , 90.40 , 92.00     , 244238 , 4641
19/12/24 , 91.10 , 91.17 , 91.60 , 90.70 , 91.50     , 349864 , 3120
18/12/24 , 90.70 , 91.51 , 93.50 , 90.64 , 93.50     , 232584 , 4482
17/12/24 , 93.55 , 93.53 , 94.33 , 92.94 , 93.60     , 401787 , 5373
16/12/24 , 93.07 , 93.36 , 93.73 , 92.60 , 93.29     , 352039 , 8004
13/12/24 , 93.29 , 94.11 , 94.81 , 93.29 , 94.30     , 108340 , 724
12/12/24 , 94.71 , 95.25 , 95.80 , 94.16 , 95.56     , 165370 , 2925
11/12/24 , 96.70 , 96.43 , 97.61 , 95.31 , 96.35     , 261212 , 4986
10/12/24 , 96.35 , 96.27 , 96.50 , 95.66 , 95.93     , 596187 , 858
09/12/24 , 95.67 , 95.59 , 95.75 , 95.04 , 95.25     , 119931 , 5008
06/12/24 , 94.32 , 95.23 , 95.61 , 94.32 , 95.61     , 54600 , 728
05/12/24 , 95.61 , 95.56 , 95.73 , 95.10 , 95.11     , 83865 , 3097
04/12/24 , 94.72 , 94.71 , 94.92 , 94.46 , 94.72     , 190493 , 1662
03/12/24 , 94.81 , 94.55 , 94.81 , 94.11 , 94.11     , 119752 , 2533
02/12/24 , 94.11 , 94.00 , 94.22 , 93.55 , 94.15     , 473941 , 2101
29/11/24 , 94.37 , 93.58 , 94.37 , 92.70 , 93.00     , 453137 , 1705
28/11/24 , 93.00 , 93.63 , 94.50 , 92.86 , 94.50     , 191862 , 871
27/11/24 , 94.75 , 95.07 , 96.00 , 94.49 , 96.00     , 156222 , 1798
26/11/24 , 95.42 , 95.60 , 95.81 , 95.20 , 95.54     , 125475 , 559
25/11/24 , 95.17 , 94.95 , 95.32 , 94.50 , 94.50     , 61804 , 538
22/11/24 , 94.95 , 93.93 , 94.95 , 93.55 , 93.82     , 594306 , 490
21/11/24 , 93.55 , 93.60 , 94.20 , 93.35 , 93.70     , 73358 , 340
19/11/24 , 94.49 , 94.07 , 94.49 , 93.47 , 93.71     , 20027 , 493
18/11/24 , 93.91 , 93.82 , 94.24 , 93.47 , 93.70     , 52652 , 1032
14/11/24 , 93.70 , 93.54 , 94.25 , 93.00 , 93.20     , 57030 , 3829
13/11/24 , 93.05 , 93.08 , 93.48 , 92.75 , 93.48     , 52370 , 1576
12/11/24 , 93.16 , 93.53 , 94.40 , 93.16 , 94.40     , 54526 , 5918
11/11/24 , 94.25 , 93.95 , 94.26 , 93.55 , 93.80     , 39260 , 4523
08/11/24 , 93.95 , 93.72 , 94.40 , 93.31 , 94.40     , 64001 , 591
07/11/24 , 94.95 , 95.29 , 95.95 , 94.72 , 95.00     , 89407 , 4051
06/11/24 , 95.20 , 94.59 , 95.35 , 93.61 , 94.49     , 202328 , 3509
05/11/24 , 94.72 , 94.66 , 95.16 , 94.28 , 95.00     , 89946 , 2437
04/11/24 , 94.75 , 94.56 , 95.03 , 94.16 , 94.65     , 77606 , 2311
01/11/24 , 93.82 , 93.91 , 94.84 , 93.56 , 94.84     , 88312 , 386
31/10/24 , 94.49 , 94.62 , 95.14 , 94.29 , 94.90     , 13000 , 1493
30/10/24 , 94.80 , 94.94 , 95.17 , 94.50 , 94.50     , 33383 , 474
29/10/24 , 94.42 , 94.99 , 95.68 , 94.42 , 95.27     , 91048 , 1729
28/10/24 , 95.20 , 95.06 , 95.20 , 94.72 , 94.72     , 36600 , 1210
25/10/24 , 94.45 , 94.41 , 94.61 , 94.16 , 94.26     , 605936 , 1309
24/10/24 , 94.20 , 93.59 , 94.25 , 93.40 , 93.67     , 93048 , 1952
23/10/24 , 93.80 , 93.58 , 93.80 , 93.34 , 93.40     , 41556 , 1252
22/10/24 , 94.27 , 94.02 , 94.27 , 93.67 , 93.89     , 52035 , 2922
21/10/24 , 94.64 , 94.67 , 95.10 , 94.44 , 95.10     , 34494 , 425
18/10/24 , 94.75 , 94.65 , 95.40 , 94.34 , 95.19     , 30611 , 1095
17/10/24 , 94.57 , 94.20 , 94.62 , 93.55 , 94.30     , 84240 , 2719
16/10/24 , 94.77 , 94.79 , 95.35 , 94.27 , 94.27     , 30015 , 737
15/10/24 , 94.24 , 94.32 , 94.61 , 93.89 , 94.56     , 35602 , 2797
14/10/24 , 94.65 , 94.13 , 94.65 , 93.65 , 94.00     , 139822 , 368
11/10/24 , 93.93 , 93.90 , 94.49 , 93.63 , 94.35     , 42899 , 1398
10/10/24 , 94.35 , 94.42 , 94.90 , 94.24 , 94.37     , 64354 , 1111
09/10/24 , 94.37 , 94.55 , 94.96 , 94.27 , 94.75     , 46797 , 2097
08/10/24 , 95.25 , 95.13 , 95.80 , 94.88 , 95.80     , 31656 , 550
07/10/24 , 96.22 , 96.21 , 96.57 , 95.70 , 96.28     , 101832 , 1002
04/10/24 , 96.04 , 95.86 , 96.20 , 95.61 , 96.20     , 30564 , 425
03/10/24 , 96.21 , 96.19 , 96.78 , 95.80 , 96.77     , 27059 , 334
02/10/24 , 97.50 , 97.94 , 98.17 , 96.80 , 96.80     , 167900 , 536
01/10/24 , 96.59 , 96.61 , 97.07 , 96.21 , 96.21     , 38530 , 1270
30/09/24 , 96.15 , 96.39 , 96.93 , 95.93 , 96.39     , 40092 , 1152
27/09/24 , 96.39 , 96.72 , 97.15 , 96.24 , 96.45     , 83399 , 300
26/09/24 , 96.30 , 96.47 , 96.84 , 95.70 , 95.70     , 12188 , 217
25/09/24 , 95.45 , 95.66 , 96.23 , 95.42 , 96.00     , 58406 , 267
24/09/24 , 96.08 , 95.72 , 96.08 , 95.35 , 95.35     , 30735 , 2032
23/09/24 , 94.64 , 94.57 , 94.80 , 93.98 , 94.30     , 56777 , 2440
20/09/24 , 94.71 , 94.98 , 96.00 , 94.39 , 96.00     , 30846 , 3013
19/09/24 , 96.05 , 96.57 , 97.37 , 95.95 , 96.50     , 20186 , 743
18/09/24 , 96.27 , 96.81 , 97.33 , 96.24 , 96.85     , 74489 , 2919
17/09/24 , 97.18 , 97.20 , 97.62 , 96.98 , 97.49     , 74792 , 251
16/09/24 , 97.55 , 97.54 , 97.79 , 97.20 , 97.20     , 17894 , 311
13/09/24 , 97.13 , 97.40 , 97.87 , 96.73 , 96.73     , 24810 , 2045
12/09/24 , 96.63 , 96.65 , 97.47 , 96.30 , 97.47     , 45744 , 1021
11/09/24 , 96.75 , 96.99 , 97.50 , 96.57 , 97.20     , 131027 , 1719
10/09/24 , 97.02 , 96.91 , 97.15 , 96.35 , 96.92     , 149023 , 309
09/09/24 , 97.01 , 97.15 , 97.48 , 97.01 , 97.30     , 269256 , 343
06/09/24 , 97.30 , 97.38 , 98.04 , 96.99 , 97.58     , 34941 , 239
05/09/24 , 97.70 , 97.82 , 97.99 , 97.51 , 97.58     , 29286 , 659
04/09/24 , 97.88 , 97.69 , 98.00 , 96.45 , 96.45     , 38825 , 2464
03/09/24 , 96.45 , 96.44 , 97.05 , 96.19 , 97.05     , 15153 , 586
02/09/24 , 96.70 , 96.35 , 96.70 , 96.02 , 96.60     , 81354 , 6971
30/08/24 , 96.60 , 96.37 , 96.85 , 95.85 , 96.39     , 14423 , 1345
29/08/24 , 96.56 , 96.28 , 96.79 , 95.98 , 96.54     , 20475 , 3184
28/08/24 , 96.74 , 96.15 , 96.87 , 95.41 , 95.63     , 26336 , 958
27/08/24 , 96.34 , 96.46 , 96.97 , 96.20 , 96.83     , 30441 , 182
26/08/24 , 96.83 , 96.62 , 96.93 , 96.34 , 96.68     , 163907 , 3068
23/08/24 , 96.45 , 96.56 , 96.86 , 95.99 , 95.99     , 135577 , 7243
22/08/24 , 95.61 , 95.78 , 96.51 , 95.48 , 96.45     , 10511 , 186
21/08/24 , 96.65 , 96.62 , 98.30 , 96.18 , 96.20     , 39426 , 2945
20/08/24 , 96.10 , 95.97 , 96.16 , 95.47 , 95.98     , 37263 , 6344
19/08/24 , 95.55 , 95.39 , 95.91 , 94.21 , 94.50     , 47757 , 243
16/08/24 , 94.20 , 94.13 , 94.63 , 93.96 , 94.40     , 20096 , 540
15/08/24 , 94.40 , 94.31 , 94.90 , 93.94 , 94.42     , 51922 , 3414
14/08/24 , 94.55 , 94.24 , 94.70 , 93.20 , 93.27     , 267386 , 4051
13/08/24 , 92.90 , 92.93 , 93.75 , 92.78 , 92.80     , 244783 , 284
12/08/24 , 92.55 , 92.48 , 92.82 , 91.99 , 92.23     , 115353 , 416
09/08/24 , 92.10 , 91.97 , 92.10 , 90.86 , 91.45     , 85001 , 577
08/08/24 , 90.95 , 90.73 , 91.03 , 90.06 , 90.30     , 22632 , 227
07/08/24 , 90.36 , 90.55 , 91.00 , 89.98 , 91.00     , 47299 , 189
06/08/24 , 89.90 , 89.94 , 90.51 , 89.20 , 89.60     , 49400 , 1100
05/08/24 , 89.60 , 88.91 , 89.99 , 87.56 , 88.61     , 38896 , 373
02/08/24 , 89.52 , 90.28 , 91.23 , 89.52 , 90.85     , 36335 , 1966
01/08/24 , 90.85 , 90.88 , 91.44 , 90.57 , 90.71     , 44322 , 2140
31/07/24 , 90.90 , 90.65 , 90.95 , 90.34 , 90.60     , 17646 , 367
30/07/24 , 90.10 , 90.19 , 90.47 , 90.00 , 90.47     , 18690 , 1134
29/07/24 , 90.65 , 90.31 , 90.80 , 90.00 , 90.80     , 18095 , 295
26/07/24 , 90.50 , 90.51 , 90.87 , 90.01 , 90.41     , 93559 , 196
25/07/24 , 90.22 , 90.17 , 90.51 , 89.93 , 90.40     , 74261 , 836
24/07/24 , 90.51 , 90.51 , 91.04 , 90.35 , 90.70     , 32535 , 201
23/07/24 , 90.86 , 91.39 , 91.98 , 90.66 , 91.98      , 29622 , 542
22/07/24 , 92.25 , 92.05 , 92.25 , 91.40 , 91.40      , 31926 , 345
19/07/24 , 91.33 , 91.86 , 92.20 , 91.23 , 92.11      , 7012 , 127
18/07/24 , 91.92 , 92.39 , 93.16 , 91.89 , 93.15      , 29869 , 974
17/07/24 , 93.15 , 93.19 , 94.17 , 92.44 , 92.44      , 61753 , 1125
16/07/24 , 92.70 , 92.36 , 92.85 , 92.00 , 92.00      , 16014 , 382
15/07/24 , 92.15 , 92.20 , 92.50 , 91.69 , 92.00      , 10463 , 483
12/07/24 , 92.20 , 92.02 , 92.35 , 91.58 , 91.71      , 40027 , 1470
11/07/24 , 91.65 , 91.61 , 92.00 , 91.09 , 91.10      , 97868 , 293
10/07/24 , 90.72 , 90.90 , 91.03 , 90.58 , 90.81      , 38741 , 397
09/07/24 , 90.55 , 90.56 , 90.84 , 90.05 , 90.30      , 27331 , 162
08/07/24 , 90.30 , 90.18 , 90.53 , 89.89 , 90.30      , 19867 , 220
05/07/24 , 90.21 , 90.29 , 90.94 , 90.01 , 90.40      , 36667 , 2134
04/07/24 , 90.40 , 90.41 , 90.76 , 90.23 , 90.23      , 101819 , 1858
03/07/24 , 89.95 , 90.07 , 90.98 , 89.90 , 90.14      , 185791 , 594
02/07/24 , 89.55 , 89.33 , 89.89 , 89.07 , 89.22      , 54048 , 341
01/07/24 , 89.15 , 89.36 , 89.70 , 89.03 , 89.06      , 25603 , 761
28/06/24 , 88.93 , 89.05 , 89.80 , 88.67 , 89.38      , 20506 , 2258
27/06/24 , 89.05 , 88.95 , 89.37 , 88.46 , 88.50      , 122976 , 2149
26/06/24 , 88.30 , 88.07 , 88.69 , 87.64 , 88.38      , 33490 , 404
25/06/24 , 88.20 , 88.26 , 88.63 , 88.03 , 88.35      , 57026 , 1185
24/06/24 , 88.35 , 88.36 , 88.72 , 87.70 , 87.70      , 233170 , 9095
21/06/24 , 87.64 , 87.24 , 87.71 , 86.84 , 87.40      , 66941 , 4900
20/06/24 , 87.00 , 87.22 , 87.48 , 86.69 , 86.87      , 88013 , 576
19/06/24 , 86.25 , 86.14 , 86.40 , 85.32 , 85.84      , 72888 , 204
18/06/24 , 85.80 , 85.80 , 86.20 , 85.05 , 85.20      , 17361 , 217
17/06/24 , 85.40 , 85.39 , 85.71 , 84.98 , 85.44      , 202558 , 1655
14/06/24 , 85.55 , 85.60 , 86.00 , 85.00 , 85.65      , 51306 , 3626
13/06/24 , 85.70 , 86.11 , 86.25 , 85.50 , 85.82      , 278992 , 1454
12/06/24 , 85.70 , 86.11 , 87.55 , 82.51 , 87.55      , 62912 , 361
11/06/24 , 86.70 , 86.70 , 86.95 , 85.90 , 85.91      , 22426 , 212
10/06/24 , 85.90 , 86.18 , 86.93 , 85.85 , 86.50      , 15644 , 300
07/06/24 , 86.30 , 86.80 , 87.35 , 86.17 , 86.90      , 145101 , 699
06/06/24 , 87.60 , 87.90 , 88.14 , 86.85 , 87.20      , 399560 , 880
05/06/24 , 86.85 , 87.25 , 87.75 , 86.85 , 87.20      , 1016705 , 2432
04/06/24 , 87.20 , 87.08 , 87.37 , 86.69 , 87.25      , 789152 , 1110
03/06/24 , 87.31 , 87.29 , 87.60 , 86.95 , 87.50      , 79886 , 1161
31/05/24 , 87.62 , 87.32 , 88.30 , 87.08 , 88.14      , 624927 , 9328
29/05/24 , 88.13 , 88.09 , 88.60 , 87.80 , 88.50      , 16176 , 265
28/05/24 , 88.50 , 88.92 , 89.70 , 88.50 , 89.20      , 47483 , 1636
27/05/24 , 89.13 , 88.92 , 89.78 , 88.75 , 89.49      , 18913 , 792
24/05/24 , 88.95 , 89.33 , 89.57 , 88.95 , 89.53      , 52544 , 981
23/05/24 , 89.25 , 89.10 , 89.72 , 88.88 , 89.71      , 46214 , 1478
22/05/24 , 89.97 , 89.97 , 90.85 , 89.76 , 90.85      , 559049 , 1133
21/05/24 , 90.75 , 90.85 , 91.07 , 90.49 , 91.00      , 35659 , 2353
20/05/24 , 90.60 , 90.37 , 90.75 , 89.95 , 90.08      , 12154 , 321
17/05/24 , 90.50 , 90.45 , 90.83 , 90.27 , 90.72      , 303693 , 3322
16/05/24 , 90.60 , 90.72 , 91.12 , 90.53 , 91.05      , 25526 , 426
15/05/24 , 90.60 , 90.28 , 90.67 , 89.47 , 89.60      , 57568 , 2688
14/05/24 , 90.40 , 90.26 , 90.55 , 90.00 , 90.00      , 13158 , 181
13/05/24 , 90.00 , 89.87 , 90.30 , 89.66 , 89.66      , 13987 , 315
10/05/24 , 89.31 , 89.57 , 90.20 , 89.14 , 89.98      , 10341 , 243
09/05/24 , 90.05 , 89.65 , 90.12 , 89.38 , 90.06      , 40927 , 2105
08/05/24 , 90.85 , 90.56 , 91.07 , 89.79 , 90.18      , 13710 , 499
07/05/24 , 90.45 , 90.88 , 91.40 , 90.45 , 91.31      , 229787 , 5953
06/05/24 , 90.70 , 91.13 , 91.42 , 90.70 , 91.10      , 243100 , 5167
03/05/24 , 91.10 , 91.29 , 91.98 , 90.67 , 90.67      , 207806 , 1561
02/05/24 , 89.70 , 89.52 , 90.10 , 88.93 , 89.00      , 14101 , 225
30/04/24 , 88.32 , 88.32 , 89.00 , 88.01 , 88.83      , 350371 , 753
29/04/24 , 88.65 , 88.44 , 88.80 , 88.08 , 88.18      , 8611 , 1461
26/04/24 , 88.02 , 88.02 , 88.47 , 87.48 , 87.70      , 9865 , 393
25/04/24 , 87.00 , 87.29 , 87.77 , 87.00 , 87.56      , 20718 , 1268
24/04/24 , 87.70 , 87.78 , 88.90 , 87.60 , 88.50      , 8401 , 646
23/04/24 , 88.00 , 88.09 , 88.68 , 87.78 , 88.65      , 30851 , 1195
22/04/24 , 89.20 , 89.04 , 89.45 , 88.21 , 88.95      , 25344 , 738
19/04/24 , 88.90 , 88.55 , 88.90 , 87.86 , 88.09      , 35144 , 186
18/04/24 , 87.91 , 87.93 , 88.48 , 87.37 , 87.71      , 32369 , 1341
17/04/24 , 87.99 , 88.02 , 88.50 , 87.71 , 87.73      , 13538 , 209
16/04/24 , 87.71 , 87.82 , 88.19 , 87.27 , 87.75      , 18876 , 1062
15/04/24 , 88.76 , 88.61 , 89.07 , 88.10 , 88.10      , 16122 , 1353
12/04/24 , 88.10 , 88.68 , 90.29 , 88.08 , 89.82      , 74814 , 2022
11/04/24 , 89.37 , 89.39 , 89.80 , 89.37 , 89.75      , 28301 , 121
10/04/24 , 89.75 , 90.16 , 90.88 , 89.70 , 90.88      , 32385 , 265
09/04/24 , 91.00 , 90.64 , 91.00 , 90.02 , 90.44      , 81786 , 3926
08/04/24 , 90.25 , 89.95 , 90.36 , 89.05 , 89.05      , 36953 , 884
05/04/24 , 88.95 , 88.92 , 89.97 , 88.59 , 89.34      , 47388 , 741
04/04/24 , 89.25 , 89.85 , 90.48 , 89.20 , 89.20      , 13555 , 231
03/04/24 , 88.85 , 88.82 , 89.14 , 88.17 , 88.80      , 21695 , 456
02/04/24 , 88.80 , 88.43 , 88.90 , 87.99 , 88.00      , 41468 , 205
01/04/24 , 88.40 , 88.68 , 89.00 , 88.40 , 88.60      , 15186 , 612
28/03/24 , 88.60 , 88.63 , 89.04 , 87.94 , 88.50      , 59029 , 2994
27/03/24 , 88.40 , 87.94 , 88.70 , 87.40 , 87.50      , 7042 , 212
26/03/24 , 87.50 , 87.84 , 88.08 , 87.50 , 88.08      , 35742 , 242
25/03/24 , 87.90 , 88.03 , 88.60 , 87.71 , 88.60      , 10274 , 731
22/03/24 , 88.15 , 88.17 , 88.73 , 87.87 , 88.54      , 6604 , 194
21/03/24 , 88.55 , 88.77 , 89.28 , 88.51 , 88.98      , 36749 , 262
20/03/24 , 88.80 , 88.30 , 88.92 , 87.76 , 87.76      , 17136 , 240
19/03/24 , 87.70 , 87.90 , 88.13 , 87.50 , 87.50      , 10069 , 201
18/03/24 , 87.25 , 87.28 , 87.63 , 87.03 , 87.08      , 11438 , 749
15/03/24 , 86.90 , 87.03 , 87.61 , 86.66 , 87.28      , 14199 , 420
14/03/24 , 87.27 , 87.48 , 88.08 , 87.17 , 88.00      , 7721 , 196
13/03/24 , 87.90 , 88.21 , 88.46 , 87.76 , 88.26      , 11295 , 941
12/03/24 , 88.25 , 88.17 , 88.45 , 87.71 , 88.40      , 8199 , 730
11/03/24 , 87.50 , 87.84 , 88.24 , 87.50 , 88.20      , 21891 , 1946
08/03/24 , 88.21 , 87.80 , 88.49 , 87.44 , 88.25      , 24051 , 927
07/03/24 , 88.95 , 88.99 , 89.48 , 88.77 , 88.90      , 11547 , 1247
06/03/24 , 88.90 , 89.36 , 89.65 , 88.90 , 89.17      , 12773 , 814
05/03/24 , 88.83 , 89.00 , 89.63 , 88.78 , 89.00      , 31828 , 827
04/03/24 , 89.00 , 89.48 , 90.20 , 89.00 , 89.70      , 11033 , 1355
01/03/24 , 89.70 , 89.93 , 90.25 , 89.70 , 89.80      , 12277 , 476
29/02/24 , 89.70 , 89.83 , 90.51 , 89.61 , 90.05      , 54530 , 908
28/02/24 , 90.05 , 90.18 , 91.27 , 90.03 , 90.57      , 77661 , 572
27/02/24 , 90.65 , 90.62 , 90.82 , 90.14 , 90.14      , 29453 , 3614
26/02/24 , 89.52 , 89.66 , 89.96 , 89.45 , 89.50      , 11473 , 2357
23/02/24 , 89.50 , 89.85 , 90.48 , 89.50 , 90.48      , 18132 , 169
22/02/24 , 90.15 , 90.11 , 90.49 , 89.86 , 90.35      , 20141 , 662
21/02/24 , 89.90 , 90.01 , 90.48 , 89.69 , 90.26      , 11447 , 252
20/02/24 , 90.26 , 90.15 , 90.50 , 89.90 , 90.10      , 14369 , 318
19/02/24 , 90.10 , 90.02 , 90.46 , 89.55 , 89.71      , 226843 , 301
16/02/24 , 89.80 , 89.82 , 90.15 , 89.22 , 89.64      , 16481 , 188
15/02/24 , 89.10 , 89.05 , 89.30 , 88.30 , 88.30      , 9387 , 328
14/02/24 , 88.20 , 88.33 , 88.73 , 88.10 , 88.73      , 12800 , 157
09/02/24 , 88.73 , 88.96 , 89.47 , 88.73 , 89.27      , 6868 , 190
08/02/24 , 89.27 , 89.77 , 90.64 , 89.26 , 90.60      , 22925 , 193
07/02/24 , 90.60 , 90.56 , 90.85 , 90.18 , 90.18      , 7013 , 705
06/02/24 , 90.30 , 90.19 , 90.42 , 89.16 , 89.19      , 16198 , 180
05/02/24 , 89.05 , 88.83 , 89.05 , 88.02 , 88.41      , 30468 , 241
02/02/24 , 88.75 , 88.72 , 89.76 , 88.43 , 89.70      , 8250 , 845
01/02/24 , 89.35 , 89.16 , 89.50 , 88.69 , 89.50      , 16567 , 7338
31/01/24 , 88.90 , 89.45 , 89.84 , 88.65 , 89.00      , 10022 , 705
30/01/24 , 88.65 , 88.82 , 89.40 , 88.55 , 89.29      , 8922 , 133
29/01/24 , 89.25 , 89.09 , 89.79 , 88.99 , 89.79      , 21494 , 945
26/01/24 , 89.79 , 89.81 , 89.96 , 89.29 , 89.79      , 15700 , 521
25/01/24 , 89.30 , 89.38 , 89.73 , 89.08 , 89.20      , 8509 , 1216
24/01/24 , 89.25 , 89.38 , 89.80 , 89.00 , 89.50      , 7232 , 686
23/01/24 , 88.84 , 88.64 , 88.98 , 88.12 , 88.44      , 8155 , 149
22/01/24 , 87.70 , 87.93 , 88.60 , 87.47 , 88.60      , 8257 , 736
19/01/24 , 88.15 , 88.11 , 88.58 , 87.79 , 88.25      , 10016 , 132
18/01/24 , 88.09 , 88.47 , 89.16 , 87.96 , 89.00      , 27788 , 268
17/01/24 , 88.60 , 88.66 , 88.98 , 88.51 , 88.87      , 97738 , 494
16/01/24 , 88.90 , 89.19 , 89.98 , 88.88 , 89.90      , 104220 , 1474
15/01/24 , 90.20 , 89.91 , 90.49 , 89.50 , 89.75      , 8647 , 916
12/01/24 , 89.85 , 89.87 , 90.49 , 89.75 , 89.80      , 25069 , 122
11/01/24 , 89.80 , 89.83 , 90.20 , 89.35 , 89.91      , 35556 , 692
10/01/24 , 90.00 , 89.95 , 90.70 , 89.68 , 90.55      , 38446 , 169
09/01/24 , 90.50 , 90.65 , 91.10 , 90.41 , 91.10      , 4947 , 314
08/01/24 , 91.10 , 90.98 , 91.26 , 90.33 , 90.80      , 3528 , 376
05/01/24 , 91.00 , 90.91 , 91.46 , 90.26 , 90.70      , 36204 , 2669
04/01/24 , 90.70 , 90.97 , 91.65 , 90.68 , 91.65      , 5648 , 134
03/01/24 , 91.65 , 91.70 , 92.09 , 91.23 , 91.32      , 33888 , 6324
02/01/24 , 91.44 , 91.61 , 91.99 , 91.14 , 91.80      , 15498 , 1373
28/12/23 , 92.20 , 92.02 , 92.26 , 91.52 , 91.52      , 19212 , 1515
27/12/23 , 91.80 , 91.33 , 92.04 , 90.03 , 91.46      , 27642 , 217
26/12/23 , 91.40 , 91.45 , 91.68 , 90.91 , 91.60      , 19635 , 1220
22/12/23 , 90.90 , 90.66 , 90.93 , 90.34 , 90.40      , 10970 , 254
21/12/23 , 90.30 , 90.23 , 90.49 , 89.60 , 90.28      , 16178 , 1349
20/12/23 , 89.50 , 89.94 , 90.29 , 88.26 , 89.90      , 129421 , 2622
19/12/23 , 89.80 , 89.54 , 89.89 , 89.06 , 89.38      , 22789 , 159
18/12/23 , 89.05 , 89.19 , 89.60 , 88.93 , 88.93      , 38744 , 323
15/12/23 , 88.65 , 88.87 , 89.49 , 88.27 , 88.75      , 20916 , 315
14/12/23 , 88.65 , 88.70 , 89.24 , 88.34 , 88.50      , 121998 , 674
13/12/23 , 88.00 , 87.25 , 88.12 , 86.31 , 86.31      , 16528 , 1026
12/12/23 , 86.50 , 86.37 , 86.95 , 86.19 , 86.59      , 9704 , 946
11/12/23 , 86.60 , 86.38 , 86.73 , 86.01 , 86.26      , 187816 , 300
08/12/23 , 86.42 , 86.17 , 86.60 , 85.58 , 85.99      , 12482 , 245
07/12/23 , 85.60 , 85.97 , 86.19 , 85.60 , 85.81      , 13457 , 172
06/12/23 , 85.70 , 86.38 , 89.35 , 85.70 , 86.36      , 16167 , 497
05/12/23 , 86.32 , 86.35 , 86.57 , 85.92 , 86.05      , 13640 , 1053
04/12/23 , 85.98 , 85.99 , 86.35 , 85.87 , 86.27      , 57842 , 1967
01/12/23 , 86.35 , 86.16 , 86.75 , 86.05 , 86.10      , 30900 , 204
30/11/23 , 86.10 , 86.01 , 86.46 , 85.54 , 86.31      , 10069 , 1273
29/11/23 , 85.60 , 86.07 , 86.45 , 85.60 , 86.30      , 34709 , 155
28/11/23 , 85.90 , 85.98 , 86.33 , 85.36 , 85.36      , 24885 , 409
27/11/23 , 85.35 , 85.41 , 85.61 , 85.21 , 85.28      , 6912 , 202
24/11/23 , 85.15 , 85.39 , 85.76 , 85.09 , 85.76      , 5889 , 98
23/11/23 , 85.90 , 85.98 , 86.28 , 85.84 , 85.84      , 4648 , 98
22/11/23 , 85.85 , 86.19 , 86.79 , 85.48 , 86.30      , 8484 , 131
21/11/23 , 85.85 , 85.91 , 86.20 , 85.54 , 85.95      , 36001 , 387
20/11/23 , 85.92 , 86.02 , 86.40 , 85.67 , 86.40      , 27908 , 638
17/11/23 , 85.75 , 86.10 , 86.37 , 85.72 , 85.95      , 11194 , 930
16/11/23 , 85.85 , 85.64 , 86.89 , 84.62 , 84.85      , 78734 , 776
14/11/23 , 84.75 , 84.30 , 84.95 , 83.42 , 83.50      , 61156 , 286
13/11/23 , 83.00 , 82.94 , 83.17 , 82.45 , 82.89      , 10909 , 315
10/11/23 , 82.98 , 82.97 , 83.26 , 82.01 , 82.11      , 46143 , 859
09/11/23 , 81.90 , 82.18 , 82.66 , 81.51 , 82.26      , 5844 , 440
08/11/23 , 82.08 , 82.26 , 82.51 , 81.80 , 82.45      , 7793 , 438
07/11/23 , 82.15 , 82.20 , 82.41 , 81.71 , 81.71      , 7456 , 130
06/11/23 , 81.72 , 81.60 , 81.90 , 81.06 , 81.08      , 20246 , 480
03/11/23 , 81.06 , 80.79 , 81.41 , 80.40 , 80.40      , 25907 , 210
01/11/23 , 79.20 , 78.96 , 79.65 , 78.20 , 78.20      , 29089 , 1170
31/10/23 , 77.83 , 77.78 , 78.19 , 77.34 , 78.00      , 17814 , 5166
30/10/23 , 77.65 , 78.12 , 78.57 , 77.46 , 78.38      , 11461 , 308
27/10/23 , 78.05 , 78.39 , 79.50 , 77.89 , 79.50      , 6584 , 816
26/10/23 , 78.79 , 78.61 , 79.47 , 77.65 , 78.29      , 17491 , 1195
25/10/23 , 77.65 , 77.92 , 78.69 , 77.60 , 78.30      , 14011 , 953
24/10/23 , 78.20 , 78.21 , 78.70 , 77.76 , 78.50      , 8467 , 1006
23/10/23 , 77.76 , 78.08 , 78.57 , 77.40 , 77.93      , 350164 , 1594
20/10/23 , 77.93 , 77.89 , 78.48 , 77.56 , 78.30      , 349923 , 397
19/10/23 , 78.40 , 78.92 , 79.30 , 78.30 , 78.30      , 375609 , 383
18/10/23 , 78.25 , 78.48 , 78.95 , 78.17 , 78.80      , 14066 , 4472
17/10/23 , 79.28 , 79.59 , 80.04 , 79.26 , 79.83      , 11399 , 191
16/10/23 , 79.83 , 80.00 , 80.09 , 79.64 , 80.00      , 18415 , 222
13/10/23 , 79.30 , 79.81 , 80.11 , 79.30 , 80.06      , 59066 , 176
11/10/23 , 80.06 , 79.99 , 80.39 , 79.73 , 80.08      , 6281 , 89
10/10/23 , 79.88 , 80.05 , 80.40 , 79.36 , 79.36      , 262987 , 526
09/10/23 , 79.15 , 78.77 , 79.23 , 77.61 , 78.71      , 7154 , 182
06/10/23 , 78.71 , 78.39 , 79.00 , 77.50 , 79.00      , 13178 , 184
05/10/23 , 78.34 , 78.41 , 79.16 , 78.01 , 78.68      , 6059 , 143
04/10/23 , 78.67 , 78.78 , 79.28 , 78.56 , 79.02      , 10812 , 194
03/10/23 , 79.00 , 79.06 , 79.87 , 78.71 , 79.53      , 27289 , 268
02/10/23 , 79.83 , 79.93 , 81.05 , 79.68 , 81.05      , 8348 , 1181
29/09/23 , 80.33 , 80.53 , 81.25 , 80.00 , 81.19      , 19645 , 309
28/09/23 , 80.10 , 80.05 , 80.25 , 79.35 , 79.38      , 6053 , 130
27/09/23 , 79.38 , 79.37 , 80.47 , 78.80 , 79.90      , 6676 , 192
26/09/23 , 79.64 , 80.21 , 80.48 , 79.64 , 80.29      , 20543 , 193
25/09/23 , 80.65 , 80.64 , 80.77 , 80.35 , 80.48      , 6140 , 135
22/09/23 , 80.66 , 80.92 , 81.43 , 80.65 , 81.21      , 6079 , 126
21/09/23 , 80.95 , 81.08 , 81.46 , 80.85 , 81.35      , 8878 , 213
20/09/23 , 82.05 , 82.24 , 82.48 , 81.65 , 81.65      , 6302 , 168
19/09/23 , 81.38 , 81.54 , 82.14 , 81.18 , 82.14      , 11276 , 164
18/09/23 , 81.45 , 81.83 , 82.25 , 81.44 , 82.15      , 30872 , 256
15/09/23 , 81.94 , 81.98 , 82.29 , 81.80 , 81.84      , 4148 , 152
14/09/23 , 81.76 , 81.81 , 82.03 , 81.59 , 81.70      , 5724 , 138
13/09/23 , 80.93 , 81.07 , 81.58 , 80.91 , 81.14      , 10896 , 162
12/09/23 , 81.03 , 80.97 , 81.15 , 80.40 , 80.40      , 10510 , 896
11/09/23 , 80.31 , 80.00 , 80.46 , 79.62 , 79.97      , 8530 , 744
08/09/23 , 79.19 , 79.07 , 79.53 , 76.50 , 79.00      , 8410 , 173
06/09/23 , 79.61 , 79.88 , 80.61 , 79.56 , 80.41      , 8776 , 984
05/09/23 , 80.32 , 80.46 , 80.77 , 80.00 , 80.17      , 8617 , 135
04/09/23 , 80.66 , 80.89 , 81.14 , 80.32 , 80.32      , 8601 , 156
01/09/23 , 80.69 , 80.32 , 80.69 , 79.84 , 79.84      , 5586 , 133
31/08/23 , 79.40 , 79.92 , 80.60 , 79.40 , 80.60      , 7717 , 196
30/08/23 , 80.58 , 80.83 , 81.34 , 80.58 , 81.00      , 11361 , 154
29/08/23 , 80.81 , 80.48 , 80.81 , 80.08 , 80.33      , 11348 , 172
28/08/23 , 79.96 , 79.55 , 79.98 , 79.24 , 79.27      , 5880 , 97
25/08/23 , 79.24 , 79.37 , 79.90 , 78.95 , 79.65      , 92911 , 167
24/08/23 , 79.66 , 79.82 , 80.29 , 79.58 , 80.00      , 4671 , 88
23/08/23 , 80.18 , 79.99 , 80.18 , 79.31 , 79.95      , 6471 , 110
22/08/23 , 79.38 , 79.08 , 79.53 , 78.46 , 79.00      , 8675 , 891
21/08/23 , 78.34 , 78.31 , 78.99 , 77.95 , 78.77      , 7520 , 143
18/08/23 , 78.76 , 78.78 , 79.03 , 78.20 , 78.60      , 12308 , 1002
17/08/23 , 78.65 , 79.02 , 79.70 , 78.57 , 79.63      , 11485 , 829
16/08/23 , 79.08 , 79.43 , 79.78 , 78.57 , 79.55      , 16120 , 1016
15/08/23 , 78.93 , 79.32 , 79.98 , 78.90 , 79.68      , 14277 , 806
14/08/23 , 79.36 , 79.67 , 79.95 , 79.24 , 79.55      , 19572 , 154
11/08/23 , 79.58 , 79.64 , 80.09 , 79.14 , 79.40      , 23337 , 879
10/08/23 , 79.45 , 79.53 , 79.90 , 79.32 , 79.87      , 8183 , 910
09/08/23 , 79.40 , 79.46 , 79.95 , 79.25 , 79.95      , 8912 , 897
08/08/23 , 80.02 , 80.04 , 80.44 , 79.45 , 79.45      , 16767 , 833
07/08/23 , 80.50 , 80.58 , 81.13 , 80.37 , 80.79      , 13677 , 157
04/08/23 , 80.79 , 81.57 , 81.94 , 80.70 , 81.10      , 14304 , 269
03/08/23 , 81.38 , 81.55 , 82.26 , 81.10 , 81.93      , 16058 , 830
02/08/23 , 81.34 , 81.16 , 81.64 , 80.72 , 81.12      , 12231 , 803
01/08/23 , 81.36 , 81.38 , 81.78 , 80.86 , 81.02      , 8776 , 178
31/07/23 , 81.63 , 81.52 , 81.74 , 80.94 , 81.04      , 8477 , 204
28/07/23 , 80.46 , 80.34 , 81.39 , 80.07 , 80.79      , 9099 , 623
27/07/23 , 80.26 , 80.83 , 82.46 , 80.26 , 81.90      , 5483 , 152
26/07/23 , 81.90 , 81.66 , 82.11 , 81.18 , 81.70      , 8525 , 137
25/07/23 , 81.41 , 81.67 , 81.90 , 81.02 , 81.22      , 51936 , 200
24/07/23 , 80.64 , 80.55 , 80.95 , 79.84 , 80.01      , 6934 , 126
21/07/23 , 79.84 , 79.71 , 79.93 , 79.04 , 79.28      , 353013 , 248
20/07/23 , 79.03 , 79.03 , 79.29 , 78.84 , 79.29      , 4620 , 603
19/07/23 , 78.88 , 78.87 , 79.23 , 78.44 , 79.00      , 7199 , 187
18/07/23 , 79.30 , 79.48 , 79.74 , 79.00 , 79.48      , 8580 , 727
17/07/23 , 79.58 , 79.16 , 79.70 , 78.61 , 79.23      , 5050 , 147
14/07/23 , 79.45 , 79.76 , 80.36 , 79.27 , 80.32      , 4463 , 129
13/07/23 , 80.26 , 80.32 , 80.67 , 79.65 , 79.65      , 3869 , 90
12/07/23 , 79.20 , 79.68 , 79.98 , 79.17 , 79.17      , 45963 , 194
11/07/23 , 78.84 , 78.74 , 79.05 , 78.00 , 79.00      , 12746 , 975
10/07/23 , 79.21 , 79.27 , 79.55 , 79.15 , 79.40      , 3037 , 113
07/07/23 , 79.65 , 79.74 , 80.20 , 79.00 , 79.00      , 15927 , 2240
06/07/23 , 78.98 , 79.10 , 79.59 , 78.60 , 79.50      , 14583 , 187
05/07/23 , 79.85 , 79.64 , 80.13 , 79.26 , 79.65      , 150109 , 748
04/07/23 , 79.81 , 79.88 , 80.12 , 79.55 , 79.86      , 12582 , 139
03/07/23 , 79.95 , 80.06 , 80.29 , 79.65 , 79.65      , 14564 , 867
30/06/23 , 79.30 , 79.87 , 80.29 , 79.30 , 79.94      , 8401 , 261
29/06/23 , 79.65 , 79.56 , 79.91 , 78.64 , 78.64      , 8040 , 1152
28/06/23 , 78.42 , 78.60 , 79.27 , 78.42 , 79.00      , 11842 , 296
27/06/23 , 79.00 , 78.96 , 80.10 , 78.60 , 79.55      , 74473 , 327
26/06/23 , 79.30 , 79.36 , 79.69 , 78.90 , 79.69      , 11834 , 352
23/06/23 , 79.69 , 79.55 , 80.13 , 79.18 , 79.19      , 6055 , 323
22/06/23 , 79.35 , 79.67 , 80.38 , 79.05 , 80.21      , 28587 , 935
21/06/23 , 80.50 , 80.43 , 80.53 , 79.85 , 80.09      , 30629 , 253
20/06/23 , 80.03 , 79.72 , 80.20 , 79.28 , 79.50      , 75178 , 5030
19/06/23 , 79.87 , 79.72 , 80.00 , 78.76 , 79.00      , 9481 , 369
16/06/23 , 79.00 , 79.18 , 79.52 , 79.00 , 79.00      , 7836 , 240
15/06/23 , 79.34 , 79.47 , 79.93 , 79.13 , 79.50      , 30424 , 3853
14/06/23 , 79.42 , 78.83 , 79.50 , 77.67 , 77.93      , 62087 , 325
13/06/23 , 77.91 , 78.19 , 78.73 , 77.71 , 78.67      , 26210 , 1105
12/06/23 , 78.45 , 78.04 , 78.64 , 77.66 , 78.37      , 40012 , 992
09/06/23 , 78.15 , 77.82 , 78.36 , 77.00 , 77.00      , 10749 , 181
07/06/23 , 76.78 , 76.73 , 76.93 , 76.09 , 76.30      , 45235 , 241
06/06/23 , 76.30 , 76.15 , 76.52 , 75.20 , 75.39      , 44078 , 303
05/06/23 , 75.21 , 75.11 , 75.47 , 74.77 , 75.26      , 13501 , 1805
02/06/23 , 75.09 , 75.19 , 75.35 , 74.12 , 75.01      , 576889 , 596
01/06/23 , 73.80 , 73.57 , 73.96 , 72.89 , 73.23      , 41897 , 2829
31/05/23 , 73.23 , 73.21 , 73.84 , 72.85 , 73.66      , 6080 , 744
30/05/23 , 73.66 , 73.80 , 75.02 , 73.41 , 74.90      , 6243 , 166
29/05/23 , 74.61 , 74.66 , 74.97 , 74.46 , 74.76      , 4743 , 97
26/05/23 , 74.65 , 74.76 , 75.05 , 74.19 , 74.84      , 5709 , 172
25/05/23 , 74.19 , 74.34 , 74.71 , 74.00 , 74.13      , 3201 , 91
24/05/23 , 73.79 , 73.88 , 74.27 , 73.62 , 74.25      , 6040 , 398
23/05/23 , 74.42 , 74.77 , 75.03 , 74.09 , 74.57      , 23589 , 129
22/05/23 , 74.57 , 74.82 , 75.10 , 71.65 , 74.55      , 25859 , 205
19/05/23 , 74.55 , 74.55 , 74.92 , 74.01 , 74.41      , 168606 , 2718
18/05/23 , 74.14 , 74.00 , 74.21 , 73.40 , 73.65      , 15114 , 94
17/05/23 , 73.65 , 73.74 , 74.03 , 73.57 , 73.59      , 8469 , 134
16/05/23 , 73.14 , 73.80 , 74.52 , 73.10 , 73.73      , 14247 , 229
15/05/23 , 73.73 , 73.66 , 73.88 , 73.42 , 73.52      , 33157 , 420
12/05/23 , 73.51 , 73.50 , 73.65 , 72.65 , 73.32      , 9448 , 119
11/05/23 , 73.57 , 73.17 , 73.80 , 72.43 , 73.07      , 5096 , 453
10/05/23 , 73.22 , 73.14 , 73.62 , 72.69 , 73.15      , 40989 , 1976
09/05/23 , 73.15 , 72.92 , 73.51 , 72.25 , 73.15      , 22196 , 415
08/05/23 , 72.72 , 72.81 , 73.35 , 72.47 , 72.85      , 14977 , 265
05/05/23 , 72.37 , 71.87 , 72.85 , 70.84 , 70.97      , 50366 , 825
04/05/23 , 70.80 , 70.63 , 71.99 , 70.30 , 70.89      , 196491 , 3348
03/05/23 , 70.85 , 70.85 , 71.22 , 70.35 , 70.90      , 8383 , 1062
02/05/23 , 70.87 , 70.99 , 72.60 , 70.58 , 71.71      , 4112 , 314
28/04/23 , 72.17 , 72.04 , 72.29 , 70.92 , 71.32      , 92509 , 2219
27/04/23 , 71.20 , 71.06 , 71.45 , 70.75 , 70.75      , 12130 , 2400
26/04/23 , 70.75 , 70.96 , 71.57 , 70.57 , 71.57      , 9146 , 1025
25/04/23 , 71.19 , 71.09 , 71.69 , 70.80 , 71.50      , 7217 , 151
24/04/23 , 71.78 , 71.71 , 72.15 , 71.31 , 72.14      , 52088 , 308
20/04/23 , 72.16 , 72.08 , 72.75 , 71.52 , 71.94      , 85113 , 1599
19/04/23 , 71.94 , 72.23 , 72.56 , 71.71 , 72.56      , 7255 , 120
18/04/23 , 72.98 , 72.79 , 73.12 , 72.39 , 73.12      , 11675 , 114
17/04/23 , 72.80 , 72.81 , 73.14 , 72.05 , 72.85      , 5831 , 1471
14/04/23 , 72.80 , 72.56 , 73.00 , 71.79 , 72.87      , 15730 , 1037
13/04/23 , 72.88 , 72.74 , 73.04 , 72.46 , 72.94      , 92177 , 2394
12/04/23 , 72.94 , 73.19 , 73.95 , 72.12 , 72.12      , 40584 , 1302
11/04/23 , 72.10 , 71.97 , 72.42 , 70.90 , 70.99      , 11340 , 174
10/04/23 , 69.93 , 69.83 , 70.09 , 69.15 , 69.15      , 7426 , 132
06/04/23 , 69.15 , 69.16 , 69.55 , 68.95 , 69.17      , 4433 , 75
05/04/23 , 69.17 , 69.02 , 69.80 , 68.69 , 69.75      , 5214 , 114
04/04/23 , 69.75 , 69.71 , 70.19 , 69.42 , 69.42      , 8108 , 99
03/04/23 , 69.42 , 69.14 , 70.43 , 68.83 , 69.65      , 12339 , 214
31/03/23 , 69.66 , 69.59 , 70.76 , 69.25 , 70.48      , 51901 , 241
30/03/23 , 70.19 , 70.07 , 70.95 , 69.20 , 70.00      , 7233 , 194
29/03/23 , 69.02 , 68.85 , 69.18 , 68.02 , 68.91      , 45083 , 203
28/03/23 , 68.88 , 68.71 , 69.13 , 67.85 , 68.00      , 9643 , 188
27/03/23 , 68.09 , 68.03 , 68.26 , 67.14 , 67.77      , 28421 , 178
24/03/23 , 67.40 , 67.23 , 67.85 , 66.80 , 66.80      , 5220 , 187
23/03/23 , 66.65 , 67.35 , 68.90 , 66.33 , 67.71      , 28243 , 239
22/03/23 , 67.70 , 68.00 , 68.85 , 67.43 , 67.80      , 6381 , 138
21/03/23 , 67.80 , 68.13 , 68.72 , 67.80 , 68.17      , 16035 , 106
20/03/23 , 68.10 , 68.33 , 69.60 , 68.10 , 69.60      , 18359 , 149
17/03/23 , 68.80 , 69.00 , 70.28 , 68.80 , 69.89      , 5054 , 122
16/03/23 , 70.00 , 70.20 , 70.54 , 69.81 , 69.82      , 10789 , 113
15/03/23 , 69.80 , 69.70 , 70.10 , 68.95 , 69.60      , 93778 , 210
14/03/23 , 70.10 , 70.29 , 70.84 , 69.89 , 69.99      , 6355 , 294
13/03/23 , 69.98 , 69.98 , 70.38 , 69.38 , 70.00      , 22149 , 178
10/03/23 , 70.25 , 70.73 , 71.39 , 70.14 , 71.02      , 10712 , 438
09/03/23 , 71.15 , 72.07 , 72.43 , 71.15 , 72.05      , 9094 , 103
08/03/23 , 72.05 , 71.91 , 72.31 , 70.80 , 70.80      , 10979 , 103
07/03/23 , 71.00 , 71.16 , 71.89 , 70.81 , 71.75      , 10237 , 202
06/03/23 , 71.40 , 71.38 , 71.84 , 71.01 , 71.12      , 39099 , 163
03/03/23 , 71.05 , 71.38 , 71.65 , 70.97 , 71.44      , 6587 , 83
02/03/23 , 70.75 , 71.39 , 71.83 , 70.75 , 71.39      , 68579 , 253
01/03/23 , 71.10 , 70.97 , 71.80 , 70.39 , 70.85      , 70699 , 2102
28/02/23 , 70.85 , 71.40 , 72.34 , 70.85 , 71.55      , 447833 , 2452
27/02/23 , 71.56 , 71.48 , 72.07 , 71.15 , 72.07      , 4869 , 118
24/02/23 , 71.50 , 71.89 , 72.47 , 71.01 , 72.09      , 5524 , 95
23/02/23 , 72.09 , 72.30 , 72.87 , 71.81 , 71.85      , 10351 , 120
22/02/23 , 71.85 , 72.04 , 73.28 , 71.81 , 73.25      , 9800 , 104
17/02/23 , 73.25 , 73.54 , 73.80 , 73.25 , 73.45      , 5808 , 126
16/02/23 , 73.50 , 73.46 , 73.82 , 72.91 , 73.35      , 325652 , 721
15/02/23 , 73.35 , 73.16 , 73.75 , 72.43 , 72.60      , 5571 , 309
14/02/23 , 72.68 , 72.88 , 73.99 , 72.57 , 73.35      , 15161 , 132
13/02/23 , 73.05 , 73.07 , 73.38 , 72.33 , 72.98      , 7838 , 109
10/02/23 , 73.00 , 72.76 , 73.16 , 71.67 , 71.67      , 21073 , 121
09/02/23 , 72.40 , 72.77 , 74.12 , 72.06 , 73.90      , 17258 , 162
08/02/23 , 73.70 , 73.47 , 74.16 , 73.07 , 73.10      , 10115 , 119
07/02/23 , 72.75 , 73.36 , 73.82 , 72.75 , 73.75      , 59168 , 190
06/02/23 , 73.32 , 73.28 , 73.80 , 72.45 , 73.21      , 32999 , 173
03/02/23 , 73.18 , 73.70 , 74.38 , 73.08 , 73.61      , 20993 , 145
02/02/23 , 73.90 , 74.60 , 76.00 , 73.55 , 75.23      , 81477 , 769
01/02/23 , 75.23 , 75.72 , 76.98 , 74.93 , 76.68      , 17307 , 1786
31/01/23 , 76.60 , 76.54 , 76.98 , 76.04 , 76.04      , 3733 , 87
30/01/23 , 75.80 , 76.21 , 76.41 , 75.79 , 75.94      , 51542 , 164
27/01/23 , 75.90 , 76.15 , 77.36 , 75.90 , 76.45      , 4819 , 136
26/01/23 , 77.13 , 77.19 , 77.49 , 76.82 , 76.90      , 3108 , 86
25/01/23 , 76.80 , 76.64 , 77.11 , 75.50 , 75.95      , 15050 , 355
24/01/23 , 75.95 , 75.91 , 76.48 , 75.31 , 75.31      , 25795 , 120
23/01/23 , 75.30 , 75.99 , 76.49 , 75.30 , 75.38      , 606407 , 1355
20/01/23 , 75.95 , 75.83 , 76.12 , 75.37 , 75.53      , 28873 , 474
19/01/23 , 75.85 , 75.50 , 76.17 , 74.35 , 74.35      , 15420 , 108
18/01/23 , 75.35 , 75.78 , 76.11 , 74.90 , 75.10      , 11055 , 791
17/01/23 , 75.10 , 74.44 , 76.00 , 73.65 , 73.65      , 31542 , 178
16/01/23 , 73.65 , 73.51 , 74.03 , 73.06 , 73.50      , 10838 , 558
13/01/23 , 74.05 , 74.11 , 74.44 , 73.73 , 74.40      , 6956 , 152
12/01/23 , 74.60 , 74.94 , 75.40 , 73.70 , 74.76      , 8897 , 91
11/01/23 , 74.75 , 74.42 , 75.05 , 73.59 , 74.00      , 9783 , 90
10/01/23 , 74.10 , 73.23 , 74.18 , 72.15 , 72.15      , 14227 , 231
09/01/23 , 73.08 , 72.59 , 73.31 , 71.25 , 71.95      , 117174 , 411
06/01/23 , 72.15 , 72.31 , 73.10 , 72.04 , 72.29      , 6900 , 97
05/01/23 , 71.50 , 70.75 , 71.75 , 70.36 , 70.41      , 29469 , 129
04/01/23 , 70.30 , 69.92 , 70.71 , 69.51 , 69.51      , 77763 , 197
03/01/23 , 69.50 , 70.22 , 71.20 , 69.50 , 71.20      , 8579 , 675
02/01/23 , 71.20 , 70.87 , 72.60 , 70.42 , 72.60      , 8375 , 156
29/12/22 , 72.69 , 72.84 , 73.24 , 72.20 , 72.93      , 30160 , 110
28/12/22 , 72.50 , 72.15 , 72.81 , 71.80 , 71.96      , 6332 , 102
27/12/22 , 71.94 , 71.77 , 72.47 , 71.14 , 72.47      , 11257 , 106
26/12/22 , 71.55 , 71.77 , 72.45 , 71.54 , 72.44      , 9055 , 71
23/12/22 , 72.50 , 71.82 , 72.50 , 71.10 , 71.10      , 46548 , 155
22/12/22 , 71.10 , 70.98 , 71.49 , 70.62 , 71.49      , 39006 , 100
21/12/22 , 71.50 , 71.09 , 71.50 , 70.56 , 70.90      , 67215 , 693
20/12/22 , 70.55 , 70.51 , 71.20 , 68.68 , 69.10      , 160278 , 431
19/12/22 , 69.10 , 69.12 , 69.65 , 68.61 , 68.61      , 48167 , 182
16/12/22 , 68.60 , 68.69 , 69.50 , 68.15 , 68.15      , 25694 , 84
15/12/22 , 68.80 , 69.43 , 70.23 , 68.74 , 69.40      , 25393 , 337
14/12/22 , 69.25 , 68.35 , 69.53 , 67.62 , 68.34      , 85112 , 412
13/12/22 , 68.80 , 69.61 , 71.08 , 68.80 , 69.95      , 44087 , 272
12/12/22 , 69.95 , 69.74 , 71.40 , 69.06 , 71.40      , 13980 , 144
09/12/22 , 71.40 , 71.52 , 72.08 , 71.00 , 71.00      , 2766 , 62
08/12/22 , 71.00 , 71.86 , 72.60 , 71.00 , 72.60      , 6816 , 93
07/12/22 , 72.20 , 72.49 , 72.92 , 71.80 , 72.69      , 4188 , 70
06/12/22 , 72.60 , 72.56 , 72.92 , 72.00 , 72.48      , 18415 , 95
05/12/22 , 72.49 , 72.62 , 73.52 , 71.82 , 72.30      , 33858 , 1662
02/12/22 , 73.53 , 73.41 , 74.76 , 72.50 , 73.03      , 38704 , 320
01/12/22 , 73.03 , 73.06 , 73.99 , 72.78 , 73.49      , 18608 , 690
30/11/22 , 73.50 , 73.22 , 73.70 , 72.50 , 73.70      , 3962 , 143
29/11/22 , 73.06 , 72.77 , 73.68 , 71.61 , 71.63      , 12581 , 151
28/11/22 , 71.63 , 71.35 , 71.80 , 70.87 , 71.75      , 7403 , 124
25/11/22 , 71.75 , 71.75 , 72.97 , 71.38 , 72.95      , 96073 , 152
24/11/22 , 72.95 , 72.30 , 73.53 , 70.99 , 71.35      , 35214 , 228
23/11/22 , 71.35 , 70.92 , 71.43 , 70.69 , 71.22      , 23082 , 263
22/11/22 , 71.22 , 71.57 , 71.99 , 70.68 , 71.99      , 6576 , 192
21/11/22 , 72.00 , 71.30 , 72.00 , 69.50 , 69.50      , 41549 , 212
18/11/22 , 69.95 , 70.32 , 71.65 , 69.89 , 71.35      , 48018 , 166
17/11/22 , 70.40 , 70.17 , 70.78 , 69.35 , 70.78      , 55632 , 109
16/11/22 , 71.15 , 71.49 , 73.09 , 70.74 , 72.80      , 16337 , 128
14/11/22 , 72.80 , 73.01 , 74.20 , 72.59 , 74.20      , 153231 , 445
11/11/22 , 72.85 , 72.34 , 73.47 , 69.84 , 70.59      , 121768 , 315
10/11/22 , 70.60 , 70.61 , 72.06 , 69.80 , 72.06      , 35094 , 180
09/11/22 , 72.65 , 73.82 , 74.36 , 72.56 , 73.84      , 2818 , 90
08/11/22 , 73.85 , 73.73 , 74.49 , 73.20 , 73.20      , 18956 , 102
07/11/22 , 73.20 , 73.64 , 75.00 , 73.20 , 74.99      , 19628 , 113
04/11/22 , 75.00 , 75.47 , 76.07 , 74.10 , 74.10      , 10941 , 158
03/11/22 , 73.90 , 73.49 , 74.45 , 72.64 , 73.25      , 69275 , 2013
01/11/22 , 73.90 , 73.78 , 74.92 , 73.23 , 73.23      , 14416 , 186
31/10/22 , 73.00 , 72.44 , 73.39 , 70.75 , 71.00      , 24121 , 110
28/10/22 , 73.00 , 72.72 , 73.00 , 71.40 , 72.90      , 18309 , 122
27/10/22 , 73.00 , 72.67 , 73.85 , 72.14 , 73.30      , 495591 , 378
26/10/22 , 71.75 , 72.33 , 73.50 , 71.75 , 73.16      , 34205 , 86
25/10/22 , 73.16 , 73.61 , 74.29 , 73.16 , 74.10      , 24820 , 104
24/10/22 , 74.60 , 74.71 , 75.62 , 74.13 , 75.62      , 17090 , 96
21/10/22 , 76.06 , 75.56 , 76.65 , 74.00 , 74.10      , 7885 , 515
20/10/22 , 74.95 , 74.53 , 74.95 , 73.72 , 74.30      , 10644 , 110
19/10/22 , 73.75 , 73.74 , 74.05 , 73.41 , 73.41      , 89094 , 239
18/10/22 , 73.40 , 73.02 , 73.50 , 72.64 , 73.01      , 10427 , 247
17/10/22 , 72.10 , 71.86 , 72.59 , 71.39 , 72.00      , 12122 , 237
14/10/22 , 71.10 , 71.91 , 72.71 , 71.01 , 72.51      , 17192 , 392
13/10/22 , 72.35 , 72.34 , 73.13 , 70.39 , 72.19      , 25104 , 159
11/10/22 , 72.60 , 72.99 , 73.35 , 72.60 , 73.24      , 6043 , 71
10/10/22 , 73.80 , 73.63 , 73.99 , 73.32 , 73.99      , 18990 , 140
07/10/22 , 73.65 , 74.08 , 74.45 , 73.57 , 74.10      , 9716 , 243
06/10/22 , 74.09 , 73.99 , 74.60 , 73.76 , 74.60      , 8024 , 178
05/10/22 , 73.80 , 73.73 , 74.05 , 73.36 , 73.72      , 13032 , 345
04/10/22 , 73.40 , 74.18 , 75.21 , 73.28 , 75.01      , 42673 , 1839
03/10/22 , 74.02 , 73.38 , 74.19 , 72.04 , 72.27      , 55038 , 930
30/09/22 , 70.65 , 69.77 , 70.78 , 68.30 , 68.30      , 43823 , 162
29/09/22 , 68.90 , 68.61 , 69.28 , 68.10 , 69.00      , 6288 , 98
28/09/22 , 69.25 , 69.49 , 69.95 , 69.05 , 69.95      , 9229 , 318
27/09/22 , 69.45 , 70.10 , 70.99 , 69.45 , 70.99      , 13020 , 101
26/09/22 , 70.10 , 70.62 , 71.95 , 70.10 , 71.01      , 7384 , 89
23/09/22 , 72.12 , 71.97 , 72.51 , 71.58 , 72.35      , 22442 , 531
22/09/22 , 73.50 , 72.39 , 73.65 , 71.99 , 72.20      , 388822 , 2302
21/09/22 , 72.10 , 72.21 , 72.65 , 71.63 , 72.40      , 53247 , 527
20/09/22 , 72.40 , 72.01 , 72.49 , 71.78 , 72.00      , 933191 , 7313
19/09/22 , 71.90 , 71.38 , 72.28 , 69.99 , 70.00      , 15561 , 326
16/09/22 , 70.45 , 70.52 , 70.80 , 70.34 , 70.70      , 14554 , 371
15/09/22 , 70.70 , 70.88 , 71.37 , 70.61 , 71.37      , 9243 , 293
14/09/22 , 70.85 , 71.38 , 71.76 , 70.84 , 71.70      , 12445 , 437
13/09/22 , 71.30 , 71.50 , 72.75 , 71.11 , 72.41      , 199480 , 1440
12/09/22 , 72.70 , 73.06 , 73.57 , 72.70 , 73.20      , 191240 , 263
09/09/22 , 72.80 , 72.54 , 72.80 , 71.50 , 71.50      , 23071 , 249
08/09/22 , 71.17 , 71.30 , 71.92 , 70.73 , 71.75      , 21212 , 531
06/09/22 , 71.35 , 71.46 , 72.08 , 71.13 , 72.00      , 38666 , 674
05/09/22 , 72.55 , 72.71 , 73.17 , 72.45 , 72.80      , 463485 , 6792
02/09/22 , 72.15 , 72.56 , 73.11 , 72.15 , 72.80      , 23818 , 562
01/09/22 , 72.05 , 71.55 , 72.24 , 71.07 , 71.75      , 14734 , 426
31/08/22 , 71.90 , 72.11 , 72.72 , 71.67 , 72.64      , 11217 , 860
30/08/22 , 71.80 , 72.20 , 73.10 , 71.80 , 73.10      , 15533 , 273
29/08/22 , 73.15 , 72.93 , 73.32 , 71.99 , 72.00      , 44920 , 199
26/08/22 , 72.55 , 72.87 , 73.89 , 72.55 , 73.12      , 8686 , 143
25/08/22 , 73.20 , 73.58 , 73.99 , 73.08 , 73.49      , 35598 , 339
24/08/22 , 73.30 , 73.80 , 74.15 , 73.30 , 73.55      , 14483 , 392
23/08/22 , 73.90 , 73.58 , 73.90 , 73.10 , 73.10      , 15379 , 758
22/08/22 , 73.15 , 72.82 , 73.40 , 72.28 , 72.42      , 19404 , 359
19/08/22 , 73.25 , 73.57 , 73.99 , 73.16 , 73.99      , 24891 , 1293
18/08/22 , 74.70 , 74.55 , 75.33 , 74.23 , 75.10      , 1042898 , 11619
17/08/22 , 75.25 , 74.66 , 75.25 , 73.66 , 73.88      , 29158 , 312
16/08/22 , 74.15 , 74.10 , 74.40 , 73.92 , 74.25      , 13860 , 168
15/08/22 , 74.01 , 73.97 , 74.45 , 73.01 , 73.30      , 17682 , 306
12/08/22 , 73.60 , 73.42 , 73.80 , 72.99 , 72.99      , 23236 , 257
11/08/22 , 72.85 , 73.26 , 73.62 , 72.60 , 73.16      , 268154 , 3193
10/08/22 , 72.55 , 72.77 , 73.37 , 72.39 , 73.00      , 25398 , 247
09/08/22 , 72.25 , 72.17 , 72.59 , 71.64 , 72.00      , 592996 , 2307
08/08/22 , 72.00 , 71.68 , 72.00 , 70.85 , 70.85      , 359070 , 1498
05/08/22 , 70.85 , 70.82 , 71.31 , 70.30 , 70.30      , 16833 , 441
04/08/22 , 70.26 , 70.09 , 70.89 , 69.49 , 69.50      , 59703 , 1393
03/08/22 , 69.50 , 69.01 , 69.90 , 68.57 , 69.10      , 272592 , 16571
02/08/22 , 69.10 , 68.75 , 69.20 , 68.19 , 68.42      , 13251 , 370
01/08/22 , 68.55 , 68.52 , 69.40 , 68.25 , 68.90      , 461122 , 1262
29/07/22 , 68.90 , 69.02 , 69.72 , 68.18 , 68.66      , 341933 , 1232
28/07/22 , 68.35 , 68.27 , 68.73 , 67.88 , 67.90      , 14536 , 171
27/07/22 , 67.90 , 67.60 , 68.16 , 66.61 , 67.45      , 16416 , 201
26/07/22 , 67.45 , 67.57 , 67.90 , 67.13 , 67.40      , 41078 , 1462
25/07/22 , 67.40 , 67.55 , 67.73 , 66.86 , 66.86      , 15107 , 252
22/07/22 , 66.75 , 66.90 , 67.54 , 66.48 , 66.90      , 65364 , 327
21/07/22 , 66.75 , 66.38 , 67.00 , 65.86 , 66.30      , 20626 , 256
20/07/22 , 66.30 , 66.40 , 66.80 , 66.17 , 66.25      , 15471 , 420
19/07/22 , 66.25 , 66.23 , 66.58 , 65.80 , 65.82      , 19318 , 927
18/07/22 , 65.90 , 66.09 , 66.38 , 65.42 , 66.15      , 204884 , 2641
15/07/22 , 65.45 , 65.28 , 65.71 , 64.50 , 65.19      , 35806 , 796
14/07/22 , 65.05 , 65.04 , 65.47 , 64.71 , 65.27      , 72181 , 509
13/07/22 , 65.90 , 65.90 , 66.50 , 65.42 , 66.00      , 48391 , 557
12/07/22 , 66.00 , 65.62 , 66.28 , 65.31 , 65.87      , 21549 , 417
11/07/22 , 65.87 , 66.08 , 66.84 , 65.59 , 66.06      , 55088 , 680
08/07/22 , 67.18 , 67.49 , 67.90 , 66.99 , 67.40      , 32219 , 477
07/07/22 , 67.38 , 67.37 , 67.78 , 66.67 , 66.67      , 50029 , 362
06/07/22 , 66.31 , 66.33 , 66.68 , 65.62 , 66.42      , 27893 , 554
05/07/22 , 66.44 , 66.08 , 66.56 , 65.66 , 66.30      , 632479 , 1723
04/07/22 , 66.81 , 67.01 , 67.37 , 66.54 , 67.35      , 61121 , 5556
01/07/22 , 67.52 , 67.13 , 67.80 , 66.61 , 67.24      , 196224 , 38614
30/06/22 , 67.33 , 67.38 , 67.65 , 66.70 , 67.60      , 507810 , 12280
29/06/22 , 67.65 , 67.97 , 68.89 , 67.62 , 68.39      , 22104 , 532
28/06/22 , 68.44 , 68.81 , 69.39 , 68.07 , 69.02      , 40262 , 465
27/06/22 , 68.50 , 68.05 , 68.70 , 67.16 , 67.16      , 50990 , 625
24/06/22 , 67.14 , 67.31 , 67.59 , 66.94 , 67.21      , 46569 , 395
23/06/22 , 67.20 , 67.21 , 68.38 , 66.95 , 68.19      , 50853 , 1104
22/06/22 , 68.00 , 67.74 , 68.41 , 67.32 , 67.70      , 82896 , 2513
21/06/22 , 68.10 , 68.45 , 69.40 , 67.76 , 69.40      , 135872 , 9790
20/06/22 , 68.41 , 68.48 , 68.76 , 67.21 , 68.06      , 122114 , 8378
17/06/22 , 68.06 , 67.59 , 68.54 , 67.02 , 68.10      , 38819 , 345
15/06/22 , 69.04 , 69.21 , 69.60 , 68.68 , 69.24      , 76657 , 775
14/06/22 , 68.15 , 68.42 , 68.95 , 67.94 , 68.24      , 48817 , 393
13/06/22 , 68.25 , 68.32 , 68.85 , 67.72 , 68.11      , 11848 , 309
10/06/22 , 69.50 , 69.60 , 70.28 , 69.22 , 70.28      , 47075 , 388
09/06/22 , 71.00 , 71.17 , 71.41 , 70.51 , 71.03      , 315911 , 1688
08/06/22 , 71.15 , 71.54 , 72.11 , 71.02 , 71.02      , 319406 , 33552
07/06/22 , 71.85 , 72.00 , 72.23 , 71.80 , 72.01      , 18659 , 2888
06/06/22 , 72.25 , 72.91 , 73.53 , 72.25 , 73.11      , 26533 , 416
03/06/22 , 73.10 , 73.40 , 74.00 , 73.10 , 74.00      , 23917 , 827
02/06/22 , 74.00 , 73.87 , 74.28 , 73.43 , 73.73      , 28051 , 856
01/06/22 , 73.30 , 73.27 , 73.77 , 72.79 , 73.68      , 45988 , 2909
31/05/22 , 73.31 , 73.42 , 73.75 , 73.00 , 73.00      , 46990 , 3848
30/05/22 , 73.00 , 73.37 , 74.05 , 72.72 , 74.01      , 21574 , 248
27/05/22 , 73.50 , 73.60 , 73.86 , 72.82 , 72.82      , 39522 , 361
26/05/22 , 73.41 , 73.67 , 74.05 , 73.41 , 73.83      , 138611 , 506
25/05/22 , 74.06 , 73.73 , 74.20 , 73.49 , 73.82      , 1617061 , 2188
24/05/22 , 74.15 , 73.19 , 74.30 , 72.02 , 72.85      , 1708092 , 2102
23/05/22 , 73.10 , 73.33 , 73.52 , 72.45 , 72.52      , 662341 , 1490
20/05/22 , 71.95 , 71.90 , 72.30 , 71.47 , 71.50      , 19148 , 652
19/05/22 , 71.40 , 71.04 , 71.60 , 69.97 , 70.20      , 45331 , 1410
18/05/22 , 70.25 , 70.94 , 71.75 , 70.25 , 71.25      , 29741 , 1562
17/05/22 , 71.90 , 71.69 , 71.97 , 70.76 , 70.76      , 144737 , 17737
16/05/22 , 70.50 , 70.50 , 70.99 , 69.94 , 70.00      , 320879 , 19961
13/05/22 , 70.00 , 70.02 , 70.20 , 69.20 , 69.40      , 79073 , 3455
12/05/22 , 69.40 , 68.98 , 69.45 , 68.10 , 68.34      , 534611 , 1397
11/05/22 , 68.65 , 68.59 , 69.02 , 67.90 , 67.99      , 73536 , 1351
10/05/22 , 68.15 , 68.48 , 68.80 , 67.96 , 68.16      , 24515 , 631
09/05/22 , 68.45 , 68.19 , 69.10 , 67.95 , 68.01      , 106143 , 971
06/05/22 , 69.10 , 68.89 , 69.71 , 68.39 , 68.94      , 61318 , 534
05/05/22 , 68.80 , 68.97 , 70.10 , 68.30 , 70.10      , 88107 , 731
04/05/22 , 70.55 , 69.96 , 70.68 , 68.70 , 69.30      , 148449 , 2045
03/05/22 , 69.80 , 69.64 , 69.95 , 69.34 , 69.34      , 116641 , 2868
02/05/22 , 69.30 , 69.14 , 70.90 , 68.45 , 70.90      , 331383 , 19428
29/04/22 , 70.65 , 71.84 , 72.91 , 70.65 , 72.69      , 1497172 , 34320
28/04/22 , 71.85 , 71.80 , 72.53 , 71.55 , 72.36      , 65908 , 673
27/04/22 , 71.76 , 71.88 , 72.32 , 71.54 , 72.28      , 48338 , 1661
26/04/22 , 71.70 , 71.76 , 72.44 , 71.29 , 71.95      , 2854609 , 3200
25/04/22 , 72.73 , 72.20 , 73.10 , 70.89 , 71.29      , 2932247 , 1982
22/04/22 , 72.15 , 72.18 , 72.63 , 71.71 , 72.52      , 36838 , 4105
20/04/22 , 73.50 , 73.18 , 73.57 , 72.63 , 73.09      , 381797 , 31120
19/04/22 , 73.35 , 72.95 , 73.97 , 72.40 , 73.80      , 600062 , 16555
18/04/22 , 74.35 , 74.05 , 74.35 , 73.62 , 73.70      , 51529 , 335
14/04/22 , 73.70 , 73.66 , 73.92 , 73.44 , 73.55      , 7154 , 449
13/04/22 , 73.55 , 73.70 , 74.13 , 73.48 , 73.50      , 17236 , 1844
12/04/22 , 73.15 , 74.07 , 74.46 , 73.15 , 74.00      , 25509 , 305
11/04/22 , 73.45 , 73.84 , 74.15 , 73.43 , 73.92      , 12075 , 584
08/04/22 , 74.00 , 74.20 , 74.52 , 73.52 , 73.52      , 59430 , 892
07/04/22 , 73.60 , 73.51 , 74.14 , 73.22 , 73.43      , 67078 , 2553
06/04/22 , 73.50 , 73.19 , 73.62 , 72.70 , 73.42      , 286541 , 34279
05/04/22 , 73.50 , 73.93 , 74.79 , 73.00 , 74.79      , 593316 , 20139
04/04/22 , 74.79 , 74.88 , 75.65 , 74.56 , 75.30      , 58467 , 1242
01/04/22 , 75.60 , 75.04 , 75.60 , 74.75 , 74.99      , 197421 , 3120
31/03/22 , 74.10 , 74.42 , 74.75 , 74.10 , 74.46      , 117289 , 3546
30/03/22 , 74.10 , 74.16 , 74.63 , 73.95 , 74.51      , 32940 , 663
29/03/22 , 74.65 , 74.69 , 74.90 , 74.27 , 74.51      , 125169 , 1670
28/03/22 , 74.05 , 74.03 , 74.70 , 73.69 , 74.46      , 26938 , 771
25/03/22 , 74.45 , 74.43 , 74.78 , 74.14 , 74.21      , 32997 , 661
24/03/22 , 74.05 , 73.77 , 74.19 , 73.15 , 73.27      , 96530 , 2903
23/03/22 , 73.05 , 73.14 , 73.49 , 72.85 , 72.98      , 41315 , 2270
22/03/22 , 73.30 , 72.98 , 73.30 , 72.47 , 72.86      , 71045 , 1767
21/03/22 , 72.10 , 71.88 , 72.38 , 71.33 , 71.33      , 49866 , 1280
18/03/22 , 71.10 , 70.79 , 71.45 , 70.05 , 70.30      , 46126 , 1455
17/03/22 , 70.30 , 69.56 , 70.30 , 68.90 , 68.90      , 34155 , 2293
16/03/22 , 68.86 , 68.77 , 69.90 , 68.02 , 69.90      , 267442 , 16567
15/03/22 , 68.25 , 68.16 , 68.42 , 67.52 , 67.53      , 1060447 , 16123
14/03/22 , 67.85 , 68.36 , 69.00 , 67.79 , 67.90      , 32982 , 649
11/03/22 , 68.00 , 68.60 , 69.43 , 67.80 , 69.43      , 27858 , 1433
10/03/22 , 68.75 , 68.58 , 69.34 , 67.87 , 68.83      , 73142 , 580
09/03/22 , 68.85 , 68.77 , 69.30 , 67.01 , 67.20      , 21458 , 1064
08/03/22 , 66.45 , 66.69 , 67.22 , 66.20 , 66.55      , 30448 , 908
07/03/22 , 66.30 , 67.05 , 67.95 , 66.30 , 67.33      , 21163 , 930
04/03/22 , 67.95 , 67.96 , 68.59 , 67.62 , 68.20      , 44685 , 1396
03/03/22 , 68.59 , 68.61 , 68.99 , 67.95 , 68.16      , 80525 , 7990
02/03/22 , 67.90 , 67.84 , 68.30 , 67.11 , 67.25      , 139113 , 9382
25/02/22 , 67.25 , 67.22 , 67.52 , 66.75 , 67.30      , 265176 , 11934
24/02/22 , 67.30 , 66.87 , 67.71 , 65.01 , 65.01      , 79461 , 3178
23/02/22 , 68.40 , 68.96 , 69.30 , 68.40 , 68.56      , 53188 , 7211
22/02/22 , 68.21 , 68.49 , 68.81 , 67.60 , 68.30      , 45678 , 4392
21/02/22 , 67.88 , 68.72 , 69.09 , 67.88 , 68.90      , 23793 , 994
18/02/22 , 68.90 , 69.20 , 69.48 , 68.82 , 69.25      , 20700 , 675
17/02/22 , 68.75 , 69.16 , 69.57 , 68.75 , 69.30      , 33423 , 1536
16/02/22 , 69.60 , 69.51 , 69.98 , 69.00 , 69.40      , 197636 , 19703
15/02/22 , 69.10 , 69.23 , 69.52 , 68.59 , 68.59      , 562803 , 23704
14/02/22 , 68.50 , 68.54 , 69.02 , 68.28 , 68.88      , 12511 , 756
11/02/22 , 68.90 , 69.06 , 69.55 , 68.42 , 68.82      , 38243 , 967
10/02/22 , 68.59 , 68.52 , 68.70 , 67.90 , 68.13      , 22439 , 576
09/02/22 , 67.90 , 68.06 , 68.43 , 67.86 , 68.20      , 29337 , 1870
08/02/22 , 68.20 , 68.29 , 68.51 , 67.91 , 67.91      , 28641 , 505
07/02/22 , 68.15 , 68.35 , 68.62 , 67.85 , 68.07      , 31073 , 2370
04/02/22 , 68.22 , 68.28 , 68.99 , 67.98 , 68.99      , 24053 , 1150
03/02/22 , 69.00 , 68.85 , 69.24 , 68.41 , 68.60      , 31947 , 2732
02/02/22 , 68.35 , 68.82 , 69.30 , 68.35 , 69.10      , 69564 , 2566
01/02/22 , 69.10 , 69.23 , 69.89 , 68.61 , 68.88      , 326122 , 35056
31/01/22 , 68.95 , 68.80 , 69.49 , 67.30 , 68.30      , 514196 , 24632
28/01/22 , 68.25 , 68.14 , 68.52 , 67.38 , 68.20      , 45025 , 1459
27/01/22 , 68.00 , 68.01 , 68.32 , 67.26 , 67.98      , 34179 , 2159
26/01/22 , 67.15 , 67.47 , 67.90 , 67.15 , 67.51      , 36557 , 1446
25/01/22 , 67.20 , 66.56 , 67.48 , 64.82 , 65.40      , 46193 , 1075
24/01/22 , 65.40 , 65.47 , 66.50 , 65.10 , 65.75      , 22067 , 1944
21/01/22 , 65.75 , 65.98 , 66.43 , 65.11 , 65.88      , 56249 , 7587
20/01/22 , 65.74 , 66.11 , 66.44 , 65.74 , 65.99      , 70987 , 2542
19/01/22 , 65.41 , 65.64 , 66.60 , 64.62 , 65.00      , 514128 , 17018
18/01/22 , 64.53 , 64.78 , 65.50 , 64.35 , 64.49      , 1701272 , 138687
17/01/22 , 65.00 , 65.12 , 70.22 , 63.92 , 64.30      , 2324640 , 48404
14/01/22 , 64.34 , 63.78 , 64.44 , 63.70 , 63.70      , 24805 , 118
13/01/22 , 63.70 , 63.77 , 64.15 , 63.27 , 63.91      , 37015 , 98
12/01/22 , 63.50 , 63.42 , 63.79 , 62.55 , 62.64      , 9228 , 271
11/01/22 , 62.65 , 62.59 , 62.82 , 61.97 , 62.10      , 5094 , 97
10/01/22 , 62.10 , 62.28 , 62.65 , 61.95 , 62.65      , 5121 , 93
07/01/22 , 62.65 , 62.20 , 62.80 , 61.53 , 62.16      , 4023 , 157
06/01/22 , 62.00 , 62.20 , 62.90 , 62.00 , 62.20      , 11789 , 156
05/01/22 , 62.19 , 62.92 , 63.64 , 62.19 , 63.26      , 24300 , 274
04/01/22 , 63.26 , 63.26 , 64.08 , 63.25 , 64.00      , 203425 , 175
03/01/22 , 63.86 , 63.76 , 65.26 , 63.54 , 64.25      , 20580 , 365
30/12/21 , 64.25 , 64.21 , 64.60 , 63.61 , 63.80      , 4302 , 278
29/12/21 , 63.88 , 64.17 , 64.64 , 63.72 , 64.37      , 3753 , 221
28/12/21 , 64.36 , 64.38 , 64.61 , 64.06 , 64.17      , 28755 , 232
27/12/21 , 64.60 , 64.40 , 64.73 , 63.79 , 64.04      , 35007 , 634
23/12/21 , 64.05 , 63.92 , 64.31 , 63.43 , 64.07      , 8315 , 471
22/12/21 , 63.80 , 63.84 , 64.23 , 63.25 , 63.78      , 320002 , 1859
21/12/21 , 63.70 , 63.86 , 64.30 , 63.52 , 63.80      , 609059 , 697
20/12/21 , 63.80 , 63.75 , 64.89 , 63.40 , 64.89      , 7645 , 338
17/12/21 , 64.90 , 65.06 , 65.38 , 64.50 , 64.50      , 8871 , 179
16/12/21 , 65.40 , 65.49 , 66.10 , 65.10 , 65.67      , 632865 , 1215
15/12/21 , 64.35 , 64.81 , 65.84 , 64.14 , 65.84      , 9209 , 173
14/12/21 , 65.05 , 65.74 , 66.58 , 65.02 , 66.13      , 8174 , 129
13/12/21 , 65.50 , 65.92 , 66.73 , 65.10 , 65.56      , 7188 , 163
10/12/21 , 65.60 , 65.69 , 66.29 , 65.32 , 66.10      , 7291 , 111
09/12/21 , 64.90 , 65.10 , 66.07 , 64.85 , 65.50      , 9948 , 127
08/12/21 , 66.39 , 66.39 , 66.90 , 65.74 , 65.88      , 619691 , 276
07/12/21 , 65.58 , 66.09 , 67.00 , 65.58 , 66.90      , 87182 , 224
06/12/21 , 65.85 , 66.13 , 66.64 , 65.85 , 66.20      , 239207 , 383
03/12/21 , 65.70 , 65.82 , 66.24 , 64.66 , 64.66      , 7098 , 172
02/12/21 , 64.60 , 64.52 , 65.94 , 63.17 , 63.50      , 372664 , 20160
01/12/21 , 62.43 , 63.71 , 64.34 , 62.43 , 63.99      , 9065 , 247
30/11/21 , 63.45 , 62.70 , 64.80 , 62.28 , 63.39      , 608974 , 1065
29/11/21 , 63.46 , 63.93 , 64.50 , 63.46 , 64.30      , 4870 , 154
26/11/21 , 63.50 , 63.69 , 64.08 , 62.61 , 64.08      , 416297 , 522
25/11/21 , 65.00 , 65.19 , 65.65 , 63.91 , 63.91      , 23633 , 162
24/11/21 , 63.91 , 63.85 , 64.27 , 62.88 , 62.88      , 9922 , 171
23/11/21 , 62.04 , 63.01 , 63.88 , 62.04 , 63.26      , 8706 , 140
22/11/21 , 63.00 , 63.77 , 64.80 , 63.00 , 63.23      , 643283 , 3235
19/11/21 , 63.67 , 63.89 , 64.26 , 63.15 , 63.15      , 5935 , 173
18/11/21 , 63.15 , 63.33 , 64.14 , 63.07 , 63.65      , 20248 , 1000
17/11/21 , 63.26 , 63.54 , 65.09 , 63.00 , 65.04      , 26012 , 351
16/11/21 , 64.44 , 64.57 , 66.30 , 64.06 , 65.30      , 6390 , 356
12/11/21 , 65.30 , 65.64 , 66.51 , 65.23 , 65.28      , 7062 , 201
11/11/21 , 65.70 , 66.03 , 67.89 , 65.24 , 65.24      , 6670 , 240
10/11/21 , 65.20 , 64.72 , 65.91 , 64.25 , 64.25      , 57410 , 902
09/11/21 , 64.25 , 64.61 , 64.98 , 64.02 , 64.02      , 14691 , 333
08/11/21 , 63.70 , 64.11 , 64.57 , 63.50 , 63.89      , 9036 , 307
05/11/21 , 63.90 , 64.04 , 64.52 , 63.15 , 63.15      , 17303 , 194
04/11/21 , 63.15 , 63.45 , 65.60 , 62.61 , 65.54      , 7956 , 221
03/11/21 , 64.70 , 64.31 , 65.47 , 63.01 , 63.01      , 7471 , 197
01/11/21 , 64.10 , 64.19 , 64.90 , 63.30 , 63.30      , 46675 , 242
29/10/21 , 62.27 , 63.44 , 65.10 , 62.27 , 63.65      , 19545 , 219
28/10/21 , 63.65 , 64.38 , 64.86 , 63.65 , 64.49      , 15637 , 388
27/10/21 , 64.50 , 65.15 , 65.58 , 63.52 , 64.50      , 6323 , 256
26/10/21 , 64.50 , 64.47 , 64.88 , 63.60 , 64.84      , 9400 , 152
25/10/21 , 65.15 , 64.96 , 65.61 , 63.65 , 63.65      , 13981 , 188
22/10/21 , 63.65 , 63.43 , 64.69 , 62.00 , 64.50      , 27492 , 329
21/10/21 , 64.85 , 65.29 , 66.99 , 64.00 , 66.00      , 12172 , 221
20/10/21 , 66.70 , 66.98 , 67.70 , 66.38 , 67.17      , 9825 , 159
19/10/21 , 66.35 , 67.06 , 68.39 , 66.20 , 68.39      , 7841 , 200
18/10/21 , 68.40 , 68.34 , 68.85 , 66.77 , 68.04      , 7137 , 568
15/10/21 , 68.04 , 67.85 , 68.20 , 66.20 , 66.20      , 4673 , 113
14/10/21 , 67.20 , 67.25 , 67.91 , 66.97 , 67.22      , 5540 , 113
13/10/21 , 67.22 , 67.35 , 67.70 , 66.39 , 66.39      , 8264 , 157
11/10/21 , 66.40 , 66.73 , 67.32 , 66.32 , 66.43      , 8027 , 140
08/10/21 , 66.35 , 66.65 , 67.13 , 65.26 , 65.50      , 12381 , 129
07/10/21 , 64.75 , 65.19 , 65.50 , 64.75 , 65.02      , 19696 , 142
06/10/21 , 64.95 , 64.82 , 65.23 , 63.94 , 64.98      , 34964 , 170
05/10/21 , 65.25 , 65.38 , 65.83 , 64.90 , 65.20      , 12527 , 127
04/10/21 , 65.20 , 65.17 , 67.45 , 64.41 , 66.73      , 7536 , 179
01/10/21 , 66.74 , 66.05 , 66.86 , 65.62 , 66.00      , 6788 , 413
30/09/21 , 65.72 , 65.83 , 66.38 , 65.50 , 66.38      , 4717 , 174
29/09/21 , 65.68 , 66.07 , 66.52 , 65.57 , 65.57      , 9604 , 137
28/09/21 , 65.34 , 66.22 , 67.04 , 65.34 , 66.91      , 7214 , 177
27/09/21 , 66.92 , 67.13 , 67.50 , 66.41 , 66.90      , 16818 , 187
24/09/21 , 66.41 , 66.49 , 66.84 , 66.21 , 66.39      , 2935 , 87
23/09/21 , 66.70 , 66.80 , 67.13 , 65.88 , 65.88      , 8780 , 234
22/09/21 , 65.87 , 66.07 , 66.55 , 65.04 , 65.04      , 10390 , 243
21/09/21 , 65.00 , 65.09 , 65.90 , 64.49 , 64.81      , 15189 , 315
20/09/21 , 64.44 , 64.49 , 65.39 , 63.95 , 65.00      , 39125 , 253
17/09/21 , 65.40 , 65.74 , 66.49 , 65.37 , 66.26      , 8105 , 183
16/09/21 , 66.26 , 66.22 , 66.89 , 65.99 , 66.89      , 46152 , 4205
15/09/21 , 66.89 , 66.80 , 67.50 , 66.52 , 67.02      , 3267 , 145
14/09/21 , 67.02 , 67.36 , 67.85 , 66.94 , 66.95      , 13846 , 134
13/09/21 , 66.95 , 66.98 , 67.51 , 65.51 , 65.51      , 6650 , 170
10/09/21 , 65.90 , 66.54 , 67.00 , 65.86 , 66.33      , 10660 , 150
09/09/21 , 66.32 , 64.70 , 66.32 , 64.41 , 65.78      , 46672 , 372
08/09/21 , 64.70 , 65.33 , 68.30 , 64.70 , 67.48      , 14518 , 300
06/09/21 , 67.48 , 67.44 , 67.91 , 66.58 , 67.00      , 8935 , 560
03/09/21 , 67.13 , 67.26 , 68.79 , 66.96 , 68.15      , 11261 , 247
02/09/21 , 67.43 , 68.14 , 69.85 , 67.43 , 69.41      , 12880 , 264
01/09/21 , 69.37 , 69.43 , 69.70 , 68.31 , 68.31      , 11357 , 178
31/08/21 , 68.24 , 68.57 , 69.30 , 68.00 , 68.55      , 11473 , 184
30/08/21 , 68.55 , 68.75 , 69.15 , 68.51 , 68.52      , 16196 , 134
27/08/21 , 68.89 , 68.57 , 69.18 , 67.97 , 68.09      , 7036 , 143
26/08/21 , 67.87 , 68.39 , 69.90 , 67.87 , 69.24      , 11984 , 184
25/08/21 , 69.18 , 68.85 , 69.24 , 68.50 , 68.85      , 7327 , 153
24/08/21 , 68.80 , 68.65 , 69.10 , 67.20 , 67.77      , 10381 , 190
23/08/21 , 67.10 , 67.56 , 68.95 , 67.09 , 67.55      , 13246 , 225
20/08/21 , 67.55 , 67.42 , 67.82 , 66.44 , 66.95      , 40880 , 177
19/08/21 , 66.72 , 66.61 , 67.04 , 65.80 , 66.80      , 10460 , 178
18/08/21 , 66.70 , 67.03 , 67.90 , 66.28 , 66.54      , 13871 , 177
17/08/21 , 66.55 , 66.49 , 67.51 , 65.81 , 67.21      , 21311 , 170
16/08/21 , 67.21 , 67.34 , 68.29 , 67.17 , 67.80      , 10967 , 186
13/08/21 , 67.95 , 67.96 , 68.70 , 67.73 , 68.36      , 5886 , 111
12/08/21 , 67.80 , 68.34 , 68.83 , 67.80 , 68.80      , 24492 , 127
11/08/21 , 68.66 , 68.80 , 69.35 , 68.23 , 69.20      , 8779 , 112
10/08/21 , 68.70 , 69.24 , 70.00 , 68.70 , 70.00      , 7058 , 263
09/08/21 , 69.88 , 69.64 , 69.90 , 69.00 , 69.00      , 4457 , 135
06/08/21 , 69.00 , 69.16 , 69.56 , 68.49 , 68.49      , 21718 , 155
05/08/21 , 68.31 , 68.72 , 70.02 , 68.31 , 69.41      , 9581 , 141
04/08/21 , 69.02 , 69.35 , 70.06 , 68.91 , 69.85      , 12228 , 113
03/08/21 , 70.08 , 69.58 , 70.08 , 68.78 , 69.63      , 4213 , 189
02/08/21 , 69.64 , 70.21 , 70.66 , 69.40 , 69.60      , 58263 , 257
30/07/21 , 68.80 , 69.59 , 70.25 , 68.80 , 70.08      , 14393 , 219
29/07/21 , 70.09 , 70.37 , 70.95 , 69.96 , 70.45      , 16461 , 154
28/07/21 , 70.18 , 70.15 , 70.53 , 69.42 , 69.47      , 11608 , 105
27/07/21 , 69.47 , 69.50 , 70.15 , 69.37 , 69.72      , 4833 , 75
26/07/21 , 69.72 , 69.91 , 70.43 , 69.50 , 70.00      , 4383 , 82
23/07/21 , 69.58 , 70.19 , 71.20 , 69.58 , 70.20      , 11292 , 110
22/07/21 , 70.22 , 70.38 , 70.62 , 69.93 , 70.20      , 7066 , 128
21/07/21 , 70.28 , 70.27 , 70.43 , 69.93 , 69.93      , 645100 , 318
20/07/21 , 69.93 , 69.85 , 70.30 , 69.50 , 69.91      , 17353 , 150
19/07/21 , 69.48 , 69.54 , 69.99 , 69.27 , 69.64      , 5381 , 155
16/07/21 , 70.14 , 70.81 , 71.85 , 70.14 , 71.10      , 4942 , 119
15/07/21 , 70.69 , 71.15 , 71.75 , 70.15 , 71.10      , 4789 , 111
14/07/21 , 71.10 , 71.30 , 71.67 , 70.96 , 71.25      , 16794 , 130
13/07/21 , 70.77 , 70.77 , 71.16 , 70.13 , 70.95      , 12022 , 115
12/07/21 , 70.85 , 70.72 , 71.02 , 69.64 , 70.00      , 18478 , 193
08/07/21 , 69.64 , 69.66 , 70.34 , 69.01 , 70.28      , 5382 , 173
07/07/21 , 70.49 , 70.24 , 70.97 , 69.85 , 70.02      , 3641 , 103
06/07/21 , 70.02 , 70.17 , 71.22 , 70.00 , 71.22      , 12892 , 209
05/07/21 , 71.25 , 71.09 , 71.35 , 70.15 , 70.75      , 5488 , 188
02/07/21 , 70.75 , 70.72 , 71.14 , 69.73 , 70.04      , 6180 , 146
01/07/21 , 70.01 , 70.03 , 70.99 , 69.70 , 70.32      , 4663 , 280
30/06/21 , 70.32 , 70.12 , 70.60 , 69.83 , 70.30      , 4433 , 153
29/06/21 , 70.40 , 70.28 , 71.23 , 69.86 , 70.70      , 28363 , 223
28/06/21 , 70.75 , 70.63 , 71.33 , 70.46 , 70.90      , 26250 , 343
25/06/21 , 70.90 , 71.11 , 72.50 , 70.57 , 72.06      , 12642 , 125
24/06/21 , 72.06 , 72.15 , 72.60 , 71.89 , 71.90      , 6747 , 121
23/06/21 , 71.89 , 72.19 , 72.72 , 71.84 , 72.19      , 4892 , 130
22/06/21 , 72.36 , 72.11 , 72.99 , 72.00 , 72.76      , 5003 , 684
21/06/21 , 72.76 , 72.46 , 73.20 , 72.01 , 72.47      , 16901 , 482
18/06/21 , 72.47 , 72.49 , 72.79 , 72.29 , 72.51      , 13318 , 443
17/06/21 , 72.58 , 73.17 , 73.61 , 72.47 , 73.58      , 10648 , 1046
16/06/21 , 72.80 , 73.46 , 73.95 , 72.80 , 73.68      , 30100 , 275
15/06/21 , 73.54 , 73.55 , 73.95 , 73.30 , 73.95      , 7286 , 596
14/06/21 , 73.62 , 73.62 , 73.95 , 73.50 , 73.65      , 39190 , 507
11/06/21 , 73.99 , 73.73 , 74.35 , 72.50 , 74.03      , 15074 , 267
10/06/21 , 73.81 , 73.96 , 74.30 , 73.64 , 73.75      , 23284 , 677
09/06/21 , 73.67 , 73.97 , 74.60 , 73.67 , 74.06      , 17828 , 204
08/06/21 , 73.85 , 74.06 , 74.95 , 73.83 , 74.70      , 24166 , 733
07/06/21 , 74.41 , 74.60 , 74.89 , 74.00 , 74.18      , 28074 , 1397
04/06/21 , 74.17 , 74.12 , 74.44 , 73.74 , 73.74      , 14657 , 598
02/06/21 , 73.74 , 73.92 , 74.06 , 73.14 , 73.14      , 43776 , 268
01/06/21 , 73.24 , 72.95 , 73.35 , 71.53 , 71.53      , 41322 , 405
31/05/21 , 71.51 , 71.51 , 71.95 , 71.33 , 71.50      , 18530 , 501
28/05/21 , 71.06 , 71.09 , 71.33 , 70.87 , 71.00      , 10661 , 162
27/05/21 , 70.71 , 70.72 , 70.95 , 70.50 , 70.50      , 7872 , 307
26/05/21 , 70.48 , 70.47 , 70.70 , 70.12 , 70.25      , 7491 , 516
25/05/21 , 70.07 , 70.36 , 70.70 , 70.07 , 70.20      , 11868 , 262
24/05/21 , 70.11 , 70.41 , 70.62 , 69.96 , 70.18      , 8103 , 342
21/05/21 , 70.14 , 69.95 , 70.49 , 69.79 , 70.03      , 4482 , 125
20/05/21 , 70.26 , 70.34 , 70.71 , 70.18 , 70.20      , 5042 , 107
19/05/21 , 70.18 , 70.42 , 70.71 , 69.59 , 69.59      , 9667 , 199
18/05/21 , 70.50 , 70.23 , 70.78 , 69.82 , 69.99      , 10733 , 607
17/05/21 , 70.00 , 69.68 , 70.20 , 68.56 , 69.03      , 10850 , 212
14/05/21 , 69.03 , 69.13 , 69.39 , 68.54 , 68.55      , 13775 , 1078
13/05/21 , 68.43 , 68.51 , 69.00 , 67.51 , 68.50      , 10273 , 978
12/05/21 , 68.06 , 68.19 , 69.16 , 67.60 , 69.16      , 10965 , 155
11/05/21 , 69.16 , 68.75 , 69.16 , 67.05 , 68.51      , 11584 , 157
10/05/21 , 68.79 , 68.81 , 69.23 , 68.64 , 69.05      , 8087 , 162
07/05/21 , 69.00 , 68.77 , 69.00 , 67.95 , 68.16      , 57246 , 158
06/05/21 , 67.94 , 67.92 , 68.50 , 67.51 , 68.50      , 9920 , 99
05/05/21 , 68.11 , 67.82 , 68.11 , 67.26 , 67.50      , 10083 , 99
04/05/21 , 67.01 , 67.88 , 68.99 , 67.01 , 68.40      , 15281 , 190
03/05/21 , 67.70 , 68.48 , 68.99 , 67.52 , 68.28      , 21752 , 282
30/04/21 , 68.27 , 68.57 , 69.36 , 68.10 , 68.81      , 12969 , 139
29/04/21 , 68.80 , 68.91 , 69.39 , 68.64 , 68.80      , 13745 , 547
28/04/21 , 68.80 , 68.88 , 69.12 , 68.19 , 68.19      , 3523 , 101
27/04/21 , 68.18 , 68.86 , 69.45 , 68.18 , 69.25      , 8603 , 149
26/04/21 , 69.25 , 69.04 , 69.40 , 68.53 , 69.08      , 12047 , 151
23/04/21 , 69.08 , 68.86 , 69.22 , 68.50 , 68.50      , 18155 , 268
22/04/21 , 68.50 , 69.01 , 69.30 , 68.50 , 69.04      , 99138 , 1603
20/04/21 , 68.75 , 68.79 , 69.10 , 68.27 , 68.59      , 5664 , 142
19/04/21 , 68.67 , 68.71 , 69.00 , 68.27 , 68.75      , 3295 , 154
16/04/21 , 68.57 , 68.45 , 68.86 , 67.94 , 68.26      , 209209 , 193
15/04/21 , 68.50 , 68.21 , 68.50 , 67.88 , 68.20      , 5248 , 188
14/04/21 , 67.85 , 67.89 , 68.13 , 67.30 , 67.30      , 14339 , 247
13/04/21 , 67.30 , 67.33 , 67.65 , 66.83 , 67.25      , 11195 , 210
12/04/21 , 67.27 , 67.13 , 67.35 , 66.76 , 67.00      , 16932 , 197
09/04/21 , 66.74 , 66.93 , 67.32 , 66.11 , 66.99      , 6998 , 179
08/04/21 , 66.74 , 66.83 , 67.00 , 66.38 , 66.85      , 39786 , 165
07/04/21 , 66.85 , 66.57 , 66.94 , 66.10 , 66.80      , 13832 , 168
06/04/21 , 66.90 , 66.49 , 66.90 , 66.20 , 66.20      , 4752 , 144
05/04/21 , 66.70 , 66.24 , 66.94 , 66.00 , 66.35      , 9171 , 198
01/04/21 , 65.98 , 65.97 , 66.94 , 65.56 , 66.36      , 30505 , 197
31/03/21 , 66.35 , 66.43 , 67.06 , 65.80 , 66.87      , 9491 , 159
30/03/21 , 66.87 , 66.55 , 67.14 , 65.00 , 65.50      , 19156 , 219
29/03/21 , 65.50 , 65.51 , 65.84 , 65.00 , 65.20      , 15329 , 155
26/03/21 , 65.27 , 65.16 , 65.41 , 64.53 , 64.60      , 17301 , 115
25/03/21 , 64.60 , 64.67 , 64.93 , 63.55 , 63.91      , 21904 , 103
24/03/21 , 64.39 , 64.52 , 65.25 , 63.99 , 64.61      , 13833 , 115
23/03/21 , 64.60 , 65.02 , 65.95 , 64.60 , 65.50      , 4680 , 114
22/03/21 , 65.58 , 65.45 , 66.45 , 64.51 , 66.45      , 8340 , 140
19/03/21 , 65.61 , 65.88 , 66.17 , 65.25 , 65.26      , 13450 , 149
18/03/21 , 65.21 , 65.71 , 66.25 , 64.63 , 65.70      , 15142 , 196
17/03/21 , 65.70 , 64.76 , 65.90 , 63.76 , 63.76      , 26336 , 169
16/03/21 , 64.00 , 64.60 , 64.91 , 63.75 , 64.08      , 8424 , 143
15/03/21 , 64.24 , 64.31 , 64.72 , 63.01 , 63.86      , 7722 , 130
12/03/21 , 63.87 , 63.73 , 64.24 , 63.27 , 63.55      , 3377 , 100
11/03/21 , 63.55 , 63.60 , 63.99 , 63.01 , 63.39      , 6449 , 124
10/03/21 , 62.11 , 62.20 , 63.09 , 61.07 , 63.09      , 13700 , 119
09/03/21 , 61.41 , 61.82 , 62.29 , 61.35 , 61.99      , 10191 , 170
08/03/21 , 61.99 , 63.52 , 64.24 , 61.70 , 62.50      , 56852 , 224
05/03/21 , 64.25 , 63.91 , 64.32 , 62.51 , 62.90      , 24025 , 188
04/03/21 , 62.90 , 63.18 , 64.08 , 62.00 , 62.00      , 128520 , 411
03/03/21 , 61.90 , 61.58 , 62.43 , 60.20 , 61.90      , 20026 , 224
02/03/21 , 61.90 , 60.99 , 62.31 , 59.42 , 61.00      , 92206 , 575
01/03/21 , 61.18 , 61.53 , 63.02 , 60.30 , 63.02      , 93831 , 519
26/02/21 , 61.80 , 62.37 , 63.89 , 61.07 , 62.90      , 91265 , 404
25/02/21 , 62.90 , 63.79 , 65.10 , 62.85 , 64.67      , 21324 , 180
24/02/21 , 64.67 , 64.83 , 65.62 , 64.32 , 64.55      , 15193 , 144
23/02/21 , 64.55 , 64.38 , 64.75 , 63.52 , 63.52      , 43142 , 382
22/02/21 , 63.50 , 63.36 , 64.50 , 61.41 , 64.50      , 233201 , 418
19/02/21 , 65.57 , 65.64 , 66.44 , 65.40 , 65.79      , 24671 , 164
18/02/21 , 65.80 , 65.93 , 66.50 , 65.41 , 66.10      , 14081 , 160
17/02/21 , 66.10 , 66.18 , 67.45 , 65.80 , 66.70      , 8063 , 160
12/02/21 , 66.70 , 66.49 , 66.83 , 66.11 , 66.62      , 7414 , 134
11/02/21 , 66.61 , 66.85 , 67.45 , 66.52 , 67.05      , 10164 , 141
10/02/21 , 66.91 , 66.43 , 67.45 , 66.25 , 66.90      , 16565 , 131
09/02/21 , 66.90 , 66.95 , 67.44 , 66.50 , 67.00      , 13083 , 153
08/02/21 , 67.30 , 67.16 , 67.72 , 66.73 , 67.20      , 7803 , 175
05/02/21 , 67.11 , 67.15 , 67.53 , 66.77 , 66.91      , 3917 , 138
04/02/21 , 66.87 , 67.07 , 67.89 , 66.79 , 67.13      , 20434 , 150
03/02/21 , 67.13 , 67.08 , 67.89 , 66.67 , 66.67      , 47462 , 439
02/02/21 , 66.66 , 67.17 , 67.90 , 66.50 , 66.73      , 10075 , 168
01/02/21 , 66.09 , 66.06 , 66.97 , 65.16 , 65.16      , 23172 , 186
29/01/21 , 65.10 , 65.72 , 66.88 , 65.10 , 66.70      , 21378 , 191
28/01/21 , 67.17 , 67.11 , 67.48 , 65.30 , 65.70      , 152202 , 1101
27/01/21 , 65.55 , 65.67 , 66.50 , 64.78 , 65.35      , 13528 , 530
26/01/21 , 65.38 , 65.93 , 67.21 , 65.29 , 65.80      , 39017 , 235
22/01/21 , 65.80 , 65.64 , 66.17 , 65.01 , 65.85      , 19119 , 224
21/01/21 , 66.71 , 66.72 , 67.43 , 66.25 , 67.01      , 14618 , 203
20/01/21 , 67.23 , 67.46 , 68.50 , 66.98 , 68.50      , 18276 , 174
19/01/21 , 67.85 , 68.03 , 69.65 , 67.60 , 69.30      , 78128 , 357
18/01/21 , 68.61 , 68.95 , 69.98 , 68.51 , 69.35      , 28396 , 202
15/01/21 , 69.50 , 69.37 , 70.49 , 68.93 , 70.49      , 13369 , 201
14/01/21 , 70.27 , 70.37 , 70.80 , 69.80 , 70.00      , 26030 , 187
13/01/21 , 69.46 , 69.48 , 70.00 , 68.75 , 69.67      , 17165 , 182
12/01/21 , 69.66 , 69.55 , 70.00 , 68.10 , 69.00      , 14803 , 187
11/01/21 , 69.00 , 69.52 , 70.12 , 68.64 , 70.00      , 12638 , 215
08/01/21 , 70.12 , 69.86 , 70.39 , 68.05 , 68.80      , 42897 , 318
07/01/21 , 68.80 , 68.30 , 69.09 , 67.80 , 68.49      , 11380 , 186
06/01/21 , 67.80 , 68.10 , 69.19 , 67.10 , 69.19      , 25766 , 239
05/01/21 , 67.55 , 67.51 , 69.10 , 66.90 , 68.50      , 11648 , 234
04/01/21 , 68.50 , 68.17 , 69.50 , 67.71 , 69.50      , 18113 , 283
30/12/20 , 68.72 , 68.74 , 69.49 , 68.55 , 69.44      , 126553 , 1359
29/12/20 , 69.12 , 69.03 , 69.27 , 68.80 , 69.00      , 19168 , 178
28/12/20 , 68.74 , 68.60 , 68.92 , 68.11 , 68.35      , 14295 , 217
23/12/20 , 68.00 , 67.76 , 68.10 , 67.00 , 67.03      , 26196 , 135
22/12/20 , 67.03 , 67.13 , 67.86 , 66.94 , 66.94      , 121582 , 268
21/12/20 , 66.94 , 67.09 , 67.89 , 66.00 , 67.89      , 27645 , 259
18/12/20 , 68.00 , 68.20 , 68.65 , 67.71 , 68.00      , 13137 , 193
17/12/20 , 68.00 , 68.10 , 68.69 , 67.78 , 68.00      , 6407 , 168
16/12/20 , 67.72 , 68.06 , 68.80 , 66.87 , 67.71      , 68464 , 239
15/12/20 , 67.70 , 67.66 , 68.89 , 67.03 , 67.03      , 145384 , 569
14/12/20 , 67.13 , 67.60 , 67.91 , 66.91 , 67.50      , 10303 , 183
11/12/20 , 67.48 , 66.85 , 67.59 , 66.13 , 66.60      , 10405 , 170
10/12/20 , 66.67 , 66.09 , 66.74 , 65.07 , 65.30      , 7944 , 153
09/12/20 , 65.17 , 65.55 , 66.13 , 65.00 , 66.02      , 121205 , 277
08/12/20 , 65.55 , 65.63 , 66.19 , 65.02 , 66.19      , 9867 , 154
07/12/20 , 65.30 , 65.73 , 66.27 , 65.00 , 65.10      , 77855 , 304
04/12/20 , 65.35 , 65.26 , 65.90 , 65.01 , 65.90      , 27559 , 155
03/12/20 , 65.00 , 65.11 , 65.78 , 64.52 , 64.52      , 64721 , 240
02/12/20 , 64.52 , 64.66 , 65.08 , 64.12 , 64.12      , 28704 , 259
01/12/20 , 64.30 , 64.17 , 64.67 , 63.06 , 63.06      , 15027 , 243
30/11/20 , 63.00 , 63.44 , 64.18 , 63.00 , 63.80      , 27991 , 183
27/11/20 , 63.80 , 64.04 , 64.39 , 63.45 , 63.50      , 20485 , 176
26/11/20 , 63.45 , 63.33 , 63.89 , 62.80 , 63.31      , 5858 , 144
25/11/20 , 63.31 , 63.40 , 63.78 , 63.23 , 63.42      , 12009 , 154
24/11/20 , 63.42 , 62.82 , 63.59 , 61.71 , 62.35      , 19759 , 185
23/11/20 , 62.35 , 62.21 , 62.51 , 61.94 , 62.13      , 17655 , 222
20/11/20 , 61.70 , 62.00 , 62.45 , 61.70 , 62.02      , 16965 , 132
19/11/20 , 62.20 , 62.26 , 62.81 , 61.22 , 61.60      , 12559 , 165
18/11/20 , 62.05 , 62.53 , 62.99 , 62.05 , 62.65      , 195325 , 275
17/11/20 , 62.65 , 62.36 , 62.91 , 61.31 , 61.31      , 12565 , 182
16/11/20 , 62.25 , 61.83 , 62.34 , 61.48 , 61.51      , 25608 , 255
13/11/20 , 60.95 , 60.74 , 61.20 , 59.73 , 59.73      , 12107 , 174
12/11/20 , 59.63 , 60.13 , 61.39 , 59.46 , 60.90      , 54017 , 243
11/11/20 , 60.88 , 61.01 , 61.45 , 60.50 , 61.45      , 10087 , 147
10/11/20 , 61.50 , 61.42 , 61.89 , 60.50 , 60.95      , 141590 , 300
09/11/20 , 60.65 , 60.74 , 61.31 , 60.36 , 60.36      , 73573 , 419
06/11/20 , 59.49 , 58.92 , 59.49 , 57.60 , 58.62      , 9939 , 207
05/11/20 , 58.62 , 58.39 , 58.90 , 57.00 , 57.00      , 20985 , 270
04/11/20 , 56.84 , 57.02 , 57.87 , 56.44 , 56.50      , 35239 , 267
03/11/20 , 55.95 , 55.90 , 57.00 , 55.02 , 55.51      , 11606 , 190
30/10/20 , 54.90 , 55.41 , 56.99 , 54.72 , 56.16      , 11709 , 160
29/10/20 , 56.16 , 55.71 , 56.30 , 54.80 , 55.75      , 17765 , 230
28/10/20 , 55.75 , 56.40 , 57.64 , 55.75 , 57.48      , 53296 , 308
27/10/20 , 58.09 , 58.56 , 59.09 , 58.00 , 58.70      , 8054 , 126
26/10/20 , 58.56 , 58.71 , 59.15 , 58.11 , 58.42      , 11045 , 204
23/10/20 , 58.42 , 58.65 , 58.95 , 58.01 , 58.92      , 9260 , 145
22/10/20 , 58.92 , 58.63 , 58.95 , 58.00 , 58.02      , 11094 , 203
21/10/20 , 58.00 , 58.11 , 58.48 , 57.71 , 57.98      , 16173 , 197
20/10/20 , 57.70 , 57.70 , 57.99 , 57.06 , 57.11      , 15736 , 211
19/10/20 , 56.70 , 57.07 , 57.40 , 56.70 , 56.76      , 9696 , 214
16/10/20 , 56.71 , 56.97 , 57.33 , 56.69 , 57.23      , 5448 , 207
15/10/20 , 57.23 , 56.84 , 57.27 , 56.23 , 56.70      , 10976 , 193
14/10/20 , 56.82 , 56.94 , 57.29 , 56.46 , 56.46      , 17297 , 273
13/10/20 , 56.46 , 56.43 , 56.99 , 56.09 , 56.71      , 15151 , 317
09/10/20 , 56.21 , 56.46 , 56.99 , 55.93 , 56.00      , 5803 , 294
08/10/20 , 56.00 , 55.87 , 56.37 , 54.86 , 54.86      , 16041 , 576
07/10/20 , 54.86 , 54.95 , 56.00 , 54.67 , 55.02      , 8024 , 157
06/10/20 , 55.01 , 55.56 , 56.25 , 54.97 , 55.30      , 9146 , 299
05/10/20 , 55.11 , 55.11 , 55.98 , 54.50 , 55.98      , 14656 , 316
02/10/20 , 54.65 , 54.99 , 55.75 , 54.21 , 54.52      , 5775 , 169
01/10/20 , 55.02 , 54.76 , 55.70 , 54.26 , 54.80      , 18072 , 234
30/09/20 , 54.90 , 54.52 , 54.90 , 54.04 , 54.04      , 16022 , 481
29/09/20 , 54.04 , 54.34 , 55.28 , 54.04 , 55.00      , 24247 , 315
28/09/20 , 54.67 , 55.66 , 56.65 , 54.44 , 55.67      , 19160 , 474
25/09/20 , 55.67 , 55.61 , 56.90 , 55.40 , 55.90      , 8130 , 78
24/09/20 , 55.90 , 55.92 , 56.60 , 54.60 , 55.18      , 13520 , 112
23/09/20 , 55.18 , 55.86 , 56.50 , 55.01 , 56.18      , 18540 , 109
22/09/20 , 56.16 , 56.26 , 56.50 , 55.90 , 56.15      , 142310 , 129
21/09/20 , 56.15 , 55.43 , 56.15 , 54.50 , 55.83      , 17800 , 176
18/09/20 , 56.00 , 56.55 , 57.97 , 56.00 , 57.59      , 20270 , 181
17/09/20 , 57.59 , 57.20 , 57.59 , 57.00 , 57.46      , 7930 , 69
16/09/20 , 57.25 , 57.70 , 57.91 , 57.25 , 57.70      , 181930 , 216
15/09/20 , 57.70 , 57.66 , 57.99 , 57.47 , 57.55      , 164750 , 165
14/09/20 , 57.55 , 57.53 , 57.98 , 56.81 , 57.00      , 243170 , 243
11/09/20 , 56.50 , 56.84 , 58.25 , 56.40 , 57.75      , 25710 , 193
10/09/20 , 57.65 , 58.11 , 59.35 , 57.61 , 59.29      , 27390 , 192
09/09/20 , 59.35 , 59.06 , 59.50 , 58.50 , 59.00      , 20110 , 229
08/09/20 , 58.48 , 58.49 , 58.99 , 57.60 , 58.64      , 15030 , 98
04/09/20 , 58.64 , 58.22 , 58.93 , 57.72 , 58.70      , 9500 , 84
03/09/20 , 58.50 , 58.51 , 59.47 , 57.89 , 58.77      , 27040 , 148
02/09/20 , 58.77 , 58.27 , 59.33 , 58.02 , 59.33      , 20660 , 106
01/09/20 , 58.30 , 58.31 , 58.79 , 57.57 , 57.71      , 37410 , 93
31/08/20 , 57.70 , 57.94 , 58.78 , 57.60 , 58.78      , 13990 , 115
28/08/20 , 58.53 , 58.59 , 58.79 , 57.40 , 57.50      , 22190 , 85
27/08/20 , 57.60 , 57.71 , 58.43 , 57.38 , 58.16      , 28330 , 126
26/08/20 , 57.80 , 58.07 , 59.18 , 57.28 , 59.18      , 33530 , 159
25/08/20 , 58.65 , 58.73 , 59.17 , 58.54 , 58.60      , 27620 , 124
24/08/20 , 58.58 , 58.67 , 58.81 , 58.50 , 58.75      , 18380 , 105
21/08/20 , 58.68 , 58.02 , 58.68 , 57.68 , 57.68      , 28890 , 114
20/08/20 , 57.68 , 57.46 , 58.17 , 56.93 , 57.69      , 30860 , 108
19/08/20 , 57.95 , 58.19 , 58.40 , 57.79 , 58.40      , 10930 , 78
18/08/20 , 58.12 , 58.04 , 58.44 , 57.46 , 57.81      , 16430 , 106
17/08/20 , 57.40 , 57.35 , 58.88 , 56.46 , 58.60      , 19680 , 180
14/08/20 , 58.55 , 58.19 , 58.60 , 57.80 , 58.01      , 8790 , 118
13/08/20 , 58.01 , 58.89 , 60.10 , 57.99 , 59.00      , 12450 , 165
12/08/20 , 59.00 , 59.02 , 59.99 , 58.31 , 59.70      , 17840 , 153
11/08/20 , 59.70 , 59.99 , 60.69 , 59.47 , 60.01      , 10760 , 134
10/08/20 , 59.74 , 59.76 , 60.47 , 59.21 , 60.02      , 29160 , 138
07/08/20 , 60.02 , 59.75 , 60.60 , 59.40 , 60.60      , 28870 , 171
06/08/20 , 60.76 , 60.22 , 60.76 , 59.25 , 59.48      , 11610 , 136
05/08/20 , 59.10 , 59.19 , 59.99 , 58.71 , 59.01      , 18880 , 124
04/08/20 , 59.00 , 59.40 , 60.50 , 58.37 , 59.61      , 414660 , 630
03/08/20 , 60.00 , 60.24 , 60.72 , 60.00 , 60.51      , 33810 , 244
31/07/20 , 60.20 , 60.34 , 60.96 , 60.00 , 60.80      , 14670 , 172
30/07/20 , 60.80 , 60.20 , 60.80 , 59.77 , 60.15      , 12750 , 110
29/07/20 , 60.26 , 60.20 , 60.74 , 59.87 , 60.13      , 41470 , 122
28/07/20 , 60.05 , 60.17 , 60.99 , 59.96 , 60.27      , 19430 , 123
27/07/20 , 60.28 , 60.38 , 60.88 , 59.10 , 60.19      , 15870 , 112
24/07/20 , 59.61 , 59.06 , 59.94 , 58.71 , 59.63      , 24160 , 149
23/07/20 , 59.71 , 60.41 , 60.99 , 59.62 , 60.91      , 15690 , 148
22/07/20 , 60.60 , 60.51 , 61.49 , 60.09 , 60.60      , 11240 , 107
21/07/20 , 60.45 , 60.85 , 61.80 , 60.30 , 61.31      , 31840 , 156
20/07/20 , 61.24 , 60.76 , 61.24 , 60.15 , 60.15      , 20060 , 135
17/07/20 , 60.03 , 59.76 , 60.27 , 59.27 , 59.81      , 25130 , 176
16/07/20 , 59.45 , 59.26 , 59.48 , 58.62 , 59.40      , 37490 , 157
15/07/20 , 59.31 , 59.14 , 59.90 , 58.11 , 59.00      , 475910 , 2262
14/07/20 , 58.75 , 58.73 , 59.40 , 58.36 , 59.00      , 28600 , 144
13/07/20 , 58.75 , 59.61 , 59.90 , 58.75 , 59.80      , 63940 , 176
10/07/20 , 59.60 , 59.19 , 59.60 , 58.73 , 59.20      , 19810 , 98
09/07/20 , 59.00 , 59.39 , 59.98 , 58.99 , 59.79      , 40490 , 145
08/07/20 , 59.48 , 59.27 , 59.48 , 59.00 , 59.01      , 14160 , 135
07/07/20 , 58.60 , 58.84 , 59.40 , 57.99 , 59.40      , 40830 , 206
06/07/20 , 59.45 , 59.24 , 59.90 , 58.83 , 59.90      , 41430 , 199
03/07/20 , 58.00 , 57.95 , 58.22 , 57.60 , 58.09      , 39110 , 179
02/07/20 , 57.85 , 58.11 , 59.14 , 57.59 , 59.14      , 22510 , 217
01/07/20 , 57.84 , 57.75 , 58.54 , 56.21 , 56.21      , 65900 , 480
30/06/20 , 56.80 , 57.00 , 57.38 , 56.61 , 57.09      , 30070 , 132
29/06/20 , 57.34 , 56.81 , 57.34 , 56.00 , 56.51      , 35630 , 111
26/06/20 , 56.50 , 56.75 , 57.64 , 55.87 , 57.64      , 55540 , 179
25/06/20 , 57.50 , 57.24 , 57.80 , 56.79 , 57.40      , 18580 , 83
24/06/20 , 57.39 , 57.64 , 58.73 , 56.54 , 58.73      , 101630 , 161
23/06/20 , 58.20 , 58.99 , 59.99 , 58.20 , 59.60      , 37850 , 198
22/06/20 , 59.00 , 59.06 , 59.33 , 58.39 , 59.00      , 73720 , 176
19/06/20 , 58.30 , 58.69 , 59.40 , 58.25 , 58.98      , 77800 , 305
18/06/20 , 57.70 , 57.65 , 58.40 , 56.61 , 56.80      , 63790 , 227
17/06/20 , 57.50 , 56.87 , 57.87 , 55.90 , 56.20      , 72920 , 166
16/06/20 , 55.90 , 56.15 , 57.09 , 55.56 , 56.82      , 192680 , 189
15/06/20 , 55.50 , 54.83 , 55.95 , 53.70 , 53.85      , 72370 , 398
12/06/20 , 55.50 , 54.84 , 55.50 , 54.00 , 54.85      , 209640 , 227
10/06/20 , 56.30 , 56.87 , 58.86 , 56.30 , 58.06      , 262630 , 249
09/06/20 , 57.90 , 57.86 , 58.43 , 57.00 , 58.15      , 37060 , 133
08/06/20 , 58.43 , 57.68 , 58.43 , 56.35 , 56.35      , 81080 , 177
05/06/20 , 56.22 , 56.98 , 57.72 , 56.15 , 56.15      , 62590 , 172
04/06/20 , 55.80 , 55.83 , 56.60 , 55.30 , 55.68      , 116990 , 178
03/06/20 , 56.10 , 55.61 , 56.10 , 54.99 , 55.00      , 231600 , 281
02/06/20 , 54.00 , 53.66 , 54.47 , 53.18 , 53.18      , 50480 , 139
01/06/20 , 52.90 , 52.51 , 52.90 , 51.50 , 52.00      , 134180 , 320
29/05/20 , 52.34 , 51.64 , 52.35 , 51.40 , 52.28      , 93010 , 98
28/05/20 , 51.70 , 52.10 , 52.50 , 51.70 , 51.99      , 158160 , 109
27/05/20 , 51.99 , 52.05 , 52.33 , 51.26 , 52.00      , 73770 , 140
26/05/20 , 51.50 , 51.74 , 52.69 , 51.01 , 51.50      , 29690 , 113
25/05/20 , 50.52 , 50.84 , 51.45 , 49.60 , 49.60      , 131490 , 188
22/05/20 , 49.00 , 48.79 , 49.34 , 48.60 , 49.01      , 102480 , 71
21/05/20 , 49.01 , 48.86 , 49.50 , 47.58 , 48.13      , 83950 , 102
20/05/20 , 48.13 , 47.88 , 48.19 , 47.48 , 48.19      , 127690 , 73
19/05/20 , 47.48 , 47.91 , 48.40 , 47.48 , 48.20      , 91480 , 105
18/05/20 , 48.49 , 47.18 , 48.49 , 46.79 , 47.04      , 84490 , 152
15/05/20 , 46.30 , 46.32 , 47.35 , 45.58 , 46.30      , 291240 , 370
14/05/20 , 47.00 , 45.46 , 47.35 , 44.55 , 45.20      , 303010 , 240
13/05/20 , 45.55 , 45.68 , 46.45 , 45.11 , 46.40      , 496510 , 269
12/05/20 , 46.00 , 46.91 , 47.71 , 46.00 , 47.71      , 181540 , 177
11/05/20 , 47.20 , 47.37 , 47.99 , 46.96 , 46.99      , 190880 , 134
08/05/20 , 47.00 , 47.40 , 47.74 , 46.20 , 47.03      , 239410 , 158
07/05/20 , 46.76 , 47.26 , 48.22 , 46.70 , 48.22      , 241290 , 199
06/05/20 , 48.00 , 48.09 , 50.00 , 47.72 , 49.24      , 120470 , 136
05/05/20 , 48.50 , 49.03 , 49.34 , 48.35 , 48.89      , 83940 , 199
04/05/20 , 48.04 , 48.13 , 48.72 , 47.62 , 48.72      , 103190 , 246
30/04/20 , 49.85 , 49.90 , 50.67 , 49.50 , 50.15      , 193910 , 183
29/04/20 , 51.20 , 50.72 , 51.20 , 50.01 , 50.50      , 30240 , 78
28/04/20 , 49.90 , 50.00 , 50.38 , 49.01 , 49.10      , 153600 , 131
27/04/20 , 48.45 , 48.31 , 49.15 , 47.63 , 48.10      , 278080 , 209
24/04/20 , 47.60 , 46.79 , 49.17 , 45.81 , 49.17      , 820440 , 569
23/04/20 , 50.05 , 50.29 , 51.00 , 49.35 , 51.00      , 75910 , 188
22/04/20 , 50.64 , 49.71 , 50.64 , 49.30 , 49.70      , 121010 , 183
20/04/20 , 49.80 , 49.37 , 50.29 , 48.17 , 48.39      , 54770 , 131
17/04/20 , 49.50 , 49.93 , 51.14 , 48.76 , 50.86      , 111410 , 178
16/04/20 , 50.00 , 49.73 , 51.27 , 49.07 , 51.00      , 114020 , 211
15/04/20 , 50.60 , 50.26 , 51.49 , 49.01 , 50.42      , 126800 , 310
14/04/20 , 50.80 , 50.67 , 51.75 , 50.00 , 50.24      , 46460 , 120
13/04/20 , 49.32 , 48.76 , 49.80 , 48.00 , 49.50      , 122440 , 162
09/04/20 , 49.50 , 49.48 , 50.51 , 48.80 , 49.29      , 61790 , 112
08/04/20 , 48.80 , 48.34 , 49.33 , 47.55 , 48.50      , 211840 , 157
07/04/20 , 48.50 , 49.05 , 50.49 , 48.15 , 49.90      , 248830 , 311
06/04/20 , 46.95 , 47.00 , 47.75 , 45.19 , 45.19      , 143970 , 124
03/04/20 , 44.60 , 45.01 , 46.36 , 44.00 , 46.36      , 122070 , 238
02/04/20 , 45.90 , 46.21 , 47.25 , 45.54 , 47.25     , 111170 , 151
01/04/20 , 46.20 , 46.03 , 47.25 , 45.48 , 47.09      , 66360 , 170
31/03/20 , 47.38 , 48.12 , 49.59 , 47.27 , 47.38      , 50620 , 136
30/03/20 , 48.50 , 48.22 , 49.48 , 47.50 , 48.15     , 134080 , 175
27/03/20 , 48.50 , 48.68 , 49.37 , 47.98 , 49.00     , 10880 , 98
26/03/20 , 50.25 , 49.49 , 50.99 , 47.32 , 47.32     , 10270 , 95
25/03/20 , 47.32 , 46.93 , 48.95 , 44.45 , 44.54     , 33540 , 121
24/03/20 , 44.50 , 45.45 , 47.00 , 44.01 , 44.01     , 198070 , 134
23/03/20 , 42.83 , 42.85 , 45.37 , 41.60 , 45.15     , 56740 , 162
20/03/20 , 45.16 , 47.85 , 49.79 , 45.00 , 48.98     , 92410 , 154
19/03/20 , 46.65 , 46.43 , 47.99 , 43.01 , 45.05     , 138210 , 186
18/03/20 , 46.70 , 47.52 , 48.99 , 45.02 , 48.99     , 35020 , 175
17/03/20 , 50.95 , 50.56 , 53.00 , 49.04 , 50.25     , 71150 , 142
16/03/20 , 49.25 , 50.12 , 51.99 , 48.50 , 50.00     , 39870 , 324
13/03/20 , 55.00 , 52.92 , 57.28 , 50.00 , 54.94     , 89950 , 296
12/03/20 , 50.33 , 52.21 , 56.30 , 50.33 , 52.78     , 34830 , 308
11/03/20 , 57.80 , 58.08 , 59.80 , 54.10 , 59.41     , 130370 , 187
10/03/20 , 59.80 , 59.37 , 60.58 , 57.80 , 60.01     , 226920 , 254
09/03/20 , 58.00 , 58.38 , 59.84 , 57.21 , 59.84     , 56200 , 231
06/03/20 , 63.00 , 62.13 , 63.40 , 61.46 , 62.75     , 66030 , 192
05/03/20 , 64.75 , 65.62 , 67.24 , 64.30 , 67.24     , 25850 , 122
04/03/20 , 67.40 , 66.53 , 67.95 , 65.97 , 66.83     , 34010 , 119
03/03/20 , 66.00 , 65.90 , 67.08 , 64.75 , 65.51     , 28450 , 133
02/03/20 , 65.50 , 65.35 , 66.05 , 63.50 , 63.60     , 61190 , 149
28/02/20 , 63.60 , 62.89 , 64.40 , 61.17 , 62.87     , 86540 , 196
27/02/20 , 63.10 , 63.54 , 65.04 , 63.10 , 64.33     , 74050 , 151
26/02/20 , 65.00 , 65.52 , 67.60 , 64.42 , 65.60     , 140580 , 316
21/02/20 , 69.10 , 68.56 , 69.89 , 68.00 , 68.84     , 40600 , 148
20/02/20 , 69.03 , 69.05 , 70.10 , 68.63 , 69.53     , 25850 , 109
19/02/20 , 69.43 , 69.38 , 69.71 , 68.51 , 68.69     , 14320 , 104
18/02/20 , 68.50 , 68.54 , 68.93 , 68.10 , 68.93     , 21500 , 105
17/02/20 , 68.93 , 68.98 , 69.70 , 68.61 , 69.36     , 36750 , 127
14/02/20 , 69.09 , 68.84 , 69.80 , 68.42 , 68.71     , 76030 , 207
13/02/20 , 68.70 , 69.26 , 69.50 , 68.70 , 69.13     , 29150 , 108
12/02/20 , 69.50 , 69.57 , 70.03 , 69.03 , 69.03     , 11170 , 71
11/02/20 , 68.75 , 68.03 , 68.81 , 67.85 , 67.94     , 23960 , 66
10/02/20 , 67.40 , 67.34 , 68.30 , 66.50 , 68.12     , 35230 , 151
07/02/20 , 68.20 , 68.57 , 68.94 , 68.12 , 68.50     , 15780 , 78
06/02/20 , 68.94 , 69.46 , 70.30 , 68.74 , 70.28     , 13270 , 105
05/02/20 , 69.72 , 69.84 , 70.30 , 69.60 , 69.70     , 13400 , 68
04/02/20 , 69.15 , 69.61 , 70.50 , 69.15 , 69.50     , 17810 , 98
03/02/20 , 68.90 , 68.97 , 69.28 , 68.06 , 68.06     , 34590 , 92
31/01/20 , 68.00 , 68.25 , 69.39 , 68.00 , 69.39     , 15230 , 132
30/01/20 , 69.50 , 68.28 , 69.98 , 67.76 , 69.98     , 20470 , 134
29/01/20 , 69.64 , 69.86 , 71.34 , 69.50 , 70.00     , 13150 , 80
28/01/20 , 70.15 , 69.74 , 70.50 , 69.13 , 69.13     , 13750 , 96
27/01/20 , 69.15 , 69.64 , 70.49 , 69.15 , 70.49     , 22410 , 145
24/01/20 , 70.95 , 71.19 , 71.58 , 70.89 , 71.51     , 11270 , 92
23/01/20 , 71.50 , 70.75 , 71.50 , 70.36 , 71.00     , 70080 , 135
22/01/20 , 71.10 , 70.94 , 71.10 , 70.45 , 70.47     , 67280 , 140
21/01/20 , 70.31 , 70.78 , 71.00 , 70.31 , 70.99     , 9660 , 90
20/01/20 , 71.00 , 70.70 , 71.20 , 70.42 , 70.48     , 19980 , 115
17/01/20 , 70.39 , 70.18 , 70.90 , 70.00 , 70.90     , 6540 , 76
16/01/20 , 70.10 , 69.77 , 70.30 , 69.31 , 70.00     , 17600 , 120
15/01/20 , 69.87 , 69.92 , 70.99 , 69.67 , 70.50     , 61610 , 177
14/01/20 , 70.50 , 70.36 , 70.50 , 69.54 , 69.65     , 37710 , 96
13/01/20 , 69.48 , 69.44 , 69.70 , 68.99 , 68.99     , 17350 , 105
10/01/20 , 68.90 , 69.06 , 69.23 , 68.28 , 68.28     , 17190 , 94
09/01/20 , 68.30 , 68.53 , 69.75 , 68.16 , 68.65     , 79690 , 148
08/01/20 , 68.85 , 68.81 , 69.78 , 68.50 , 69.30     , 88070 , 157
07/01/20 , 69.18 , 69.09 , 69.84 , 68.78 , 69.84     , 14150 , 104
06/01/20 , 69.25 , 69.32 , 70.39 , 68.65 , 69.80     , 29580 , 181
03/01/20 , 69.70 , 69.97 , 70.22 , 69.63 , 69.80     , 171870 , 455
02/01/20 , 70.12 , 69.87 , 70.13 , 69.50 , 69.65     , 166610 , 516
30/12/19 , 69.50 , 69.48 , 70.39 , 69.20 , 69.50     , 44610 , 133
27/12/19 , 69.50 , 69.40 , 71.30 , 69.02 , 69.65     , 73690 , 223
26/12/19 , 69.62 , 69.34 , 69.62 , 68.50 , 68.50     , 76690 , 189
23/12/19 , 68.15 , 67.85 , 68.15 , 67.73 , 67.79     , 26720 , 135
20/12/19 , 67.35 , 67.42 , 68.00 , 67.35 , 67.98     , 27700 , 124
19/12/19 , 67.20 , 67.26 , 67.83 , 67.10 , 67.28     , 18390 , 112
18/12/19 , 67.28 , 66.88 , 67.42 , 66.47 , 66.89     , 16610 , 97
17/12/19 , 66.35 , 66.37 , 66.90 , 66.16 , 66.16     , 29990 , 120
16/12/19 , 66.15 , 66.51 , 66.99 , 66.15 , 66.75     , 54520 , 173
13/12/19 , 66.25 , 65.96 , 66.25 , 65.26 , 65.49     , 34420 , 415
12/12/19 , 65.11 , 65.27 , 65.49 , 65.01 , 65.01     , 11410 , 110
11/12/19 , 64.80 , 64.62 , 64.97 , 64.54 , 64.65     , 42910 , 87
10/12/19 , 64.65 , 64.61 , 64.94 , 64.19 , 64.94     , 40260 , 85
09/12/19 , 64.55 , 64.68 , 64.86 , 64.01 , 64.45     , 7140 , 77
06/12/19 , 64.47 , 64.44 , 64.65 , 64.11 , 64.11     , 18570 , 92
05/12/19 , 64.10 , 64.08 , 64.29 , 63.66 , 63.66     , 9730 , 65
04/12/19 , 63.65 , 63.78 , 64.29 , 63.36 , 63.62     , 40760 , 99
03/12/19 , 63.43 , 63.32 , 63.95 , 62.80 , 63.12     , 32220 , 101
02/12/19 , 62.99 , 63.12 , 64.63 , 62.97 , 63.10     , 9910 , 94
29/11/19 , 62.85 , 62.79 , 63.00 , 62.65 , 62.70     , 13450 , 122
28/11/19 , 62.55 , 62.48 , 62.70 , 62.12 , 62.44     , 6880 , 58
27/11/19 , 62.27 , 61.92 , 62.44 , 61.61 , 62.31     , 26180 , 73
26/11/19 , 62.30 , 62.26 , 62.77 , 61.78 , 62.77     , 24030 , 80
25/11/19 , 62.77 , 62.78 , 62.95 , 62.53 , 62.80     , 4440 , 71
22/11/19 , 62.75 , 62.58 , 62.75 , 62.20 , 62.40     , 30640 , 85
21/11/19 , 62.40 , 62.22 , 62.40 , 61.60 , 61.60     , 41740 , 82
19/11/19 , 61.45 , 61.53 , 62.79 , 61.39 , 62.01     , 14370 , 248
18/11/19 , 62.00 , 61.99 , 62.43 , 61.70 , 62.00     , 14430 , 96
14/11/19 , 61.70 , 61.67 , 61.90 , 61.26 , 61.55     , 14730 , 117
13/11/19 , 61.50 , 61.42 , 61.74 , 61.10 , 61.40     , 23790 , 93
12/11/19 , 61.45 , 61.69 , 62.28 , 61.07 , 62.28     , 44530 , 161
11/11/19 , 62.28 , 62.13 , 62.66 , 61.50 , 61.50     , 33930 , 126
08/11/19 , 61.72 , 61.93 , 62.79 , 61.67 , 62.60     , 213710 , 281
07/11/19 , 62.77 , 62.70 , 62.95 , 61.10 , 62.01     , 31650 , 114
06/11/19 , 62.00 , 62.14 , 62.49 , 61.70 , 61.70     , 10570 , 54
05/11/19 , 61.71 , 61.98 , 62.92 , 61.71 , 62.30     , 11400 , 73
04/11/19 , 62.29 , 62.30 , 62.56 , 62.15 , 62.30     , 21860 , 83
01/11/19 , 62.35 , 61.93 , 62.35 , 61.80 , 61.91     , 15120 , 444
31/10/19 , 61.42 , 61.28 , 62.00 , 61.08 , 62.00     , 25370 , 2180
30/10/19 , 61.98 , 61.85 , 61.98 , 60.96 , 61.59     , 27320 , 56
29/10/19 , 61.60 , 61.41 , 61.60 , 61.29 , 61.57     , 10750 , 49
28/10/19 , 61.80 , 61.36 , 61.80 , 61.00 , 61.20     , 12420 , 45
25/10/19 , 61.08 , 61.33 , 61.89 , 61.08 , 61.75     , 27860 , 50
24/10/19 , 61.36 , 61.35 , 61.85 , 61.00 , 61.30     , 23030 , 37
23/10/19 , 61.45 , 61.10 , 61.45 , 59.51 , 61.15     , 11230 , 59
22/10/19 , 61.15 , 61.34 , 62.70 , 60.86 , 60.86     , 34430 , 281
21/10/19 , 61.20 , 61.06 , 61.20 , 60.35 , 60.35     , 26710 , 38
18/10/19 , 60.35 , 60.46 , 60.55 , 60.35 , 60.45     , 12360 , 53
17/10/19 , 60.40 , 60.49 , 60.83 , 59.55 , 60.35     , 30880 , 328
16/10/19 , 60.35 , 59.67 , 60.80 , 59.26 , 59.72     , 28930 , 42
15/10/19 , 59.93 , 59.95 , 60.80 , 59.77 , 59.90     , 31220 , 78
14/10/19 , 59.95 , 59.97 , 60.50 , 59.70 , 60.05     , 4880 , 42
11/10/19 , 60.00 , 59.82 , 60.00 , 58.88 , 58.88     , 5290 , 34
10/10/19 , 58.63 , 58.74 , 58.93 , 58.62 , 58.83     , 1250 , 16
09/10/19 , 58.50 , 58.48 , 59.60 , 58.30 , 58.70     , 9720 , 41
08/10/19 , 57.85 , 58.20 , 58.41 , 57.85 , 58.40     , 24080 , 68
07/10/19 , 58.25 , 58.40 , 59.47 , 58.13 , 59.47     , 29520 , 64
04/10/19 , 59.41 , 59.09 , 60.30 , 58.77 , 59.00     , 6500 , 163
03/10/19 , 58.89 , 58.82 , 59.15 , 58.41 , 59.15     , 6980 , 187
02/10/19 , 59.01 , 59.36 , 60.20 , 58.83 , 60.20     , 49040 , 106
01/10/19 , 60.30 , 60.31 , 60.99 , 60.09 , 60.61     , 39690 , 75
30/09/19 , 60.60 , 60.49 , 60.77 , 60.30 , 60.30     , 2570 , 27
27/09/19 , 60.21 , 60.24 , 60.98 , 60.04 , 60.25     , 11150 , 36
26/09/19 , 60.04 , 60.05 , 60.99 , 59.94 , 60.20     , 103900 , 35
25/09/19 , 60.05 , 59.68 , 60.05 , 59.40 , 59.94     , 4080 , 48
24/09/19 , 59.95 , 60.26 , 60.89 , 59.94 , 60.89     , 30870 , 54
23/09/19 , 60.59 , 60.56 , 60.59 , 60.19 , 60.40     , 27610 , 43
20/09/19 , 60.45 , 60.55 , 61.48 , 60.39 , 61.48     , 12120 , 40
19/09/19 , 60.85 , 61.00 , 61.50 , 60.67 , 60.84     , 9690 , 56
18/09/19 , 60.36 , 60.29 , 60.40 , 59.90 , 59.90     , 8970 , 38
17/09/19 , 60.12 , 60.22 , 60.30 , 58.70 , 58.95     , 181180 , 118
16/09/19 , 59.20 , 59.41 , 59.80 , 59.04 , 59.55     , 36150 , 159
13/09/19 , 59.60 , 60.31 , 60.42 , 59.60 , 60.30     , 25290 , 64
12/09/19 , 60.50 , 60.45 , 60.70 , 60.08 , 60.67     , 25580 , 46
11/09/19 , 59.85 , 59.64 , 60.00 , 59.35 , 59.50     , 17640 , 56
10/09/19 , 59.15 , 59.05 , 59.50 , 58.55 , 59.00     , 10720 , 39
09/09/19 , 58.85 , 59.46 , 60.90 , 58.85 , 60.90     , 3180 , 45
06/09/19 , 59.52 , 59.80 , 60.80 , 59.52 , 59.67     , 49820 , 65
05/09/19 , 59.85 , 59.80 , 60.15 , 59.69 , 59.89     , 93630 , 71
04/09/19 , 59.00 , 59.02 , 59.85 , 58.51 , 59.85     , 4150 , 27
03/09/19 , 58.81 , 58.94 , 59.67 , 58.15 , 59.06     , 4740 , 49
02/09/19 , 59.30 , 59.79 , 59.87 , 59.30 , 59.60     , 45460 , 98
30/08/19 , 59.66 , 59.63 , 59.74 , 59.05 , 59.05     , 31310 , 59
29/08/19 , 59.10 , 58.53 , 59.30 , 57.90 , 59.30     , 2690 , 31
28/08/19 , 57.90 , 57.31 , 57.90 , 56.68 , 57.25     , 14960 , 42
27/08/19 , 57.25 , 56.97 , 57.40 , 56.61 , 57.00     , 8990 , 32
26/08/19 , 56.72 , 57.16 , 58.04 , 55.51 , 58.04     , 8220 , 43
23/08/19 , 57.60 , 57.77 , 59.44 , 57.17 , 58.85     , 7020 , 42
22/08/19 , 58.85 , 58.93 , 59.50 , 58.85 , 59.50     , 18820 , 46
21/08/19 , 59.32 , 59.15 , 59.32 , 58.20 , 58.40     , 17740 , 33
20/08/19 , 58.00 , 57.65 , 58.00 , 57.05 , 58.00     , 7600 , 27
19/08/19 , 57.75 , 58.24 , 58.59 , 57.75 , 58.51     , 8440 , 53
16/08/19 , 58.30 , 58.12 , 59.55 , 57.56 , 57.56     , 35260 , 72
15/08/19 , 57.30 , 57.59 , 58.65 , 56.74 , 58.56     , 16390 , 100
14/08/19 , 58.74 , 58.76 , 59.84 , 58.23 , 59.84     , 42770 , 77
13/08/19 , 59.95 , 59.96 , 60.19 , 59.30 , 59.60     , 22660 , 46
12/08/19 , 59.65 , 59.72 , 60.49 , 59.45 , 60.11     , 20810 , 69
09/08/19 , 60.50 , 60.61 , 61.95 , 59.85 , 59.87     , 47100 , 65
08/08/19 , 60.08 , 60.05 , 60.08 , 59.56 , 59.61     , 38470 , 63
07/08/19 , 59.10 , 58.81 , 59.14 , 58.17 , 59.08     , 9250 , 67
06/08/19 , 59.17 , 58.77 , 59.85 , 58.22 , 58.52     , 7210 , 46
05/08/19 , 58.10 , 57.91 , 58.45 , 57.68 , 58.45     , 21280 , 103
02/08/19 , 58.70 , 58.73 , 59.87 , 58.40 , 59.15     , 49630 , 109
01/08/19 , 59.13 , 59.16 , 59.59 , 58.71 , 58.80     , 62100 , 173
31/07/19 , 58.15 , 58.35 , 58.80 , 57.89 , 58.80     , 5810 , 46
30/07/19 , 58.55 , 58.59 , 58.89 , 58.47 , 58.70     , 54900 , 55
29/07/19 , 58.70 , 58.58 , 58.70 , 58.15 , 58.60     , 25220 , 36
26/07/19 , 58.60 , 58.48 , 58.67 , 58.21 , 58.32     , 51670 , 72
25/07/19 , 58.30 , 58.27 , 58.82 , 57.93 , 58.75     , 26350 , 42
24/07/19 , 58.69 , 58.96 , 59.19 , 58.69 , 59.04     , 27930 , 44
23/07/19 , 58.95 , 58.95 , 59.77 , 58.81 , 59.20     , 30110 , 51
22/07/19 , 59.00 , 59.05 , 59.94 , 58.80 , 59.25     , 28000 , 46
19/07/19 , 58.95 , 58.86 , 59.97 , 58.76 , 59.73     , 140660 , 39
18/07/19 , 59.75 , 59.44 , 59.75 , 59.09 , 59.09     , 6740 , 11
17/07/19 , 58.85 , 58.97 , 59.99 , 58.85 , 59.99     , 37010 , 61
16/07/19 , 58.80 , 58.80 , 59.90 , 58.50 , 59.90     , 40850 , 50
15/07/19 , 58.83 , 58.76 , 59.98 , 58.60 , 59.98     , 21310 , 45
12/07/19 , 59.06 , 59.56 , 59.70 , 59.02 , 59.60     , 19570 , 57
11/07/19 , 59.60 , 59.56 , 59.88 , 59.32 , 59.88     , 53700 , 73
10/07/19 , 59.70 , 59.69 , 59.94 , 59.01 , 59.01     , 38930 , 91
08/07/19 , 59.00 , 58.61 , 59.00 , 58.20 , 58.20     , 3380 , 40
05/07/19 , 58.20 , 57.66 , 58.20 , 57.50 , 57.75     , 19050 , 59
04/07/19 , 58.08 , 57.94 , 58.08 , 57.05 , 57.05     , 21540 , 58
03/07/19 , 57.04 , 56.83 , 57.35 , 56.30 , 56.70     , 10600 , 37
02/07/19 , 56.40 , 56.85 , 56.90 , 56.30 , 56.87     , 27590 , 33
01/07/19 , 56.80 , 56.82 , 58.00 , 56.58 , 56.98     , 30280 , 60
28/06/19 , 56.90 , 56.75 , 56.90 , 56.64 , 56.76     , 2410 , 15
27/06/19 , 56.05 , 55.79 , 56.28 , 55.50 , 56.18     , 33070 , 38
26/06/19 , 56.20 , 56.07 , 56.40 , 55.66 , 56.40     , 19910 , 37
25/06/19 , 55.85 , 55.95 , 56.50 , 55.70 , 56.45     , 15800 , 37
24/06/19 , 56.50 , 56.87 , 57.09 , 56.30 , 56.30     , 25540 , 74
21/06/19 , 56.63 , 56.50 , 56.63 , 56.17 , 56.17     , 42950 , 62
19/06/19 , 56.10 , 55.98 , 56.16 , 55.41 , 55.66     , 20750 , 34
18/06/19 , 55.65 , 55.45 , 55.65 , 55.38 , 55.40     , 5570 , 21
17/06/19 , 54.97 , 55.09 , 55.30 , 54.92 , 55.30     , 6010 , 34
14/06/19 , 55.30 , 55.11 , 56.16 , 54.75 , 56.16     , 4620 , 31
13/06/19 , 55.30 , 55.54 , 55.84 , 55.14 , 55.14     , 8530 , 31
12/06/19 , 55.15 , 55.52 , 55.86 , 55.09 , 55.70     , 7790 , 29
11/06/19 , 55.70 , 55.37 , 55.70 , 55.18 , 55.67     , 18960 , 45
10/06/19 , 55.40 , 55.34 , 56.00 , 55.10 , 56.00     , 36830 , 27
07/06/19 , 55.80 , 55.78 , 56.00 , 55.65 , 55.99     , 10390 , 36
06/06/19 , 55.45 , 55.33 , 55.45 , 54.77 , 54.77     , 29210 , 48
05/06/19 , 54.76 , 55.08 , 55.31 , 54.76 , 55.29     , 15750 , 44
04/06/19 , 55.00 , 55.15 , 55.99 , 54.83 , 55.60     , 17310 , 39
03/06/19 , 55.20 , 55.08 , 55.23 , 54.90 , 55.00     , 5720 , 41
31/05/19 , 54.80 , 54.75 , 54.95 , 54.40 , 54.40     , 7490 , 31
30/05/19 , 54.05 , 54.09 , 54.45 , 53.45 , 53.45     , 20210 , 51
29/05/19 , 53.80 , 53.76 , 53.98 , 53.29 , 53.29     , 17110 , 33
28/05/19 , 53.25 , 53.41 , 53.60 , 52.80 , 52.80     , 12890 , 32
27/05/19 , 52.80 , 52.51 , 52.82 , 52.40 , 52.50     , 4460 , 19
24/05/19 , 52.15 , 52.16 , 52.50 , 52.00 , 52.50     , 6600 , 16
23/05/19 , 52.20 , 52.31 , 52.61 , 52.20 , 52.23     , 2020 , 9
22/05/19 , 52.45 , 52.74 , 52.83 , 52.45 , 52.80     , 13690 , 27
21/05/19 , 52.80 , 52.57 , 52.80 , 51.49 , 51.49     , 14740 , 31
20/05/19 , 51.15 , 50.76 , 51.16 , 50.00 , 50.22     , 3580 , 19
17/05/19 , 50.00 , 50.21 , 50.98 , 49.65 , 50.98     , 52900 , 86
16/05/19 , 50.15 , 50.48 , 51.35 , 50.15 , 51.35     , 30290 , 51
15/05/19 , 51.35 , 51.09 , 51.35 , 50.45 , 51.20     , 18890 , 49
14/05/19 , 51.40 , 51.51 , 52.79 , 51.31 , 51.50     , 22990 , 44
13/05/19 , 51.70 , 51.81 , 52.79 , 51.45 , 52.79     , 218210 , 48
10/05/19 , 52.82 , 52.84 , 53.07 , 52.48 , 52.90     , 12210 , 26
09/05/19 , 53.15 , 52.98 , 53.20 , 52.69 , 53.20     , 5540 , 18
08/05/19 , 53.20 , 53.34 , 53.40 , 53.20 , 53.27     , 23310 , 33
07/05/19 , 52.75 , 52.59 , 53.73 , 51.98 , 52.30     , 10730 , 37
06/05/19 , 52.50 , 52.43 , 52.76 , 51.26 , 52.59     , 4700 , 32
03/05/19 , 52.80 , 53.10 , 53.39 , 52.01 , 53.30     , 28630 , 41
02/05/19 , 53.30 , 53.19 , 53.70 , 52.97 , 53.70     , 25710 , 41
30/04/19 , 53.52 , 53.19 , 53.74 , 53.00 , 53.74     , 9340 , 39
29/04/19 , 53.40 , 53.28 , 53.50 , 53.05 , 53.05     , 5940 , 28
26/04/19 , 53.05 , 53.14 , 53.46 , 53.05 , 53.17     , 17460 , 32
25/04/19 , 53.17 , 52.70 , 53.17 , 52.28 , 52.43     , 2910 , 20
24/04/19 , 52.45 , 52.41 , 52.71 , 52.23 , 52.71     , 4510 , 33
23/04/19 , 52.95 , 52.90 , 52.95 , 52.65 , 52.87     , 2240 , 20
22/04/19 , 52.50 , 52.22 , 52.99 , 51.94 , 52.99     , 31900 , 43
18/04/19 , 52.10 , 51.87 , 52.25 , 51.78 , 51.78     , 4240 , 11
17/04/19 , 51.95 , 51.69 , 52.49 , 51.50 , 52.49     , 32620 , 24
16/04/19 , 52.05 , 52.18 , 52.50 , 51.79 , 52.00     , 16300 , 24
15/04/19 , 51.90 , 51.81 , 51.96 , 51.57 , 51.65     , 6190 , 19
12/04/19 , 51.50 , 51.89 , 52.30 , 51.50 , 52.17     , 5300 , 24
11/04/19 , 52.25 , 52.02 , 52.60 , 51.89 , 52.60     , 2940 , 16
10/04/19 , 52.60 , 52.84 , 53.45 , 52.42 , 52.55     , 10990 , 14
09/04/19 , 52.45 , 52.68 , 53.50 , 52.45 , 53.50     , 12330 , 31
08/04/19 , 53.50 , 53.39 , 53.58 , 53.01 , 53.40     , 1500 , 21
05/04/19 , 53.00 , 53.07 , 53.31 , 52.55 , 52.55     , 2390 , 26
04/04/19 , 52.55 , 52.55 , 52.99 , 52.17 , 52.99     , 2800 , 67
03/04/19 , 51.71 , 52.07 , 52.31 , 51.44 , 52.00     , 2870 , 21
02/04/19 , 51.92 , 51.92 , 52.25 , 51.11 , 52.00     , 25490 , 36
01/04/19 , 52.35 , 52.26 , 52.90 , 51.74 , 52.15     , 28870 , 26
29/03/19 , 52.15 , 51.93 , 52.15 , 51.75 , 52.00     , 1630 , 24
28/03/19 , 51.20 , 50.43 , 51.60 , 49.00 , 50.01     , 4210 , 24
27/03/19 , 50.30 , 50.59 , 51.24 , 50.10 , 51.20     , 10890 , 34
26/03/19 , 51.70 , 51.82 , 51.88 , 51.37 , 51.64     , 14970 , 36
25/03/19 , 51.55 , 51.47 , 52.45 , 50.99 , 51.20     , 6780 , 37
22/03/19 , 50.92 , 51.09 , 52.00 , 50.10 , 52.00     , 20040 , 50
21/03/19 , 52.40 , 52.20 , 53.45 , 51.95 , 53.45     , 8680 , 38
20/03/19 , 53.35 , 53.52 , 54.49 , 53.24 , 54.49     , 10930 , 40
19/03/19 , 54.15 , 54.27 , 54.72 , 54.03 , 54.25     , 6320 , 31
18/03/19 , 54.45 , 54.32 , 54.78 , 54.20 , 54.21     , 6900 , 38
15/03/19 , 54.20 , 54.63 , 54.70 , 54.10 , 54.20     , 70530 , 59
14/03/19 , 54.20 , 54.19 , 54.39 , 53.84 , 54.24     , 46640 , 20
13/03/19 , 54.40 , 53.87 , 54.40 , 53.63 , 53.72     , 2870 , 29
12/03/19 , 53.90 , 53.62 , 53.90 , 53.39 , 53.50     , 4630 , 30
11/03/19 , 53.42 , 53.15 , 53.50 , 52.62 , 52.62     , 3680 , 40
08/03/19 , 52.61 , 52.11 , 52.85 , 51.50 , 52.85     , 6210 , 33
07/03/19 , 51.56 , 51.71 , 51.97 , 51.47 , 51.75     , 5500 , 36
06/03/19 , 51.91 , 52.05 , 52.52 , 51.84 , 52.52     , 4580 , 36
01/03/19 , 52.51 , 52.57 , 53.03 , 52.22 , 53.01     , 1510 , 30
28/02/19 , 52.81 , 52.90 , 53.20 , 52.81 , 53.20     , 5480 , 33
27/02/19 , 53.55 , 53.19 , 53.63 , 53.08 , 53.63     , 11920 , 33
26/02/19 , 53.38 , 53.51 , 54.05 , 53.35 , 54.05     , 14310 , 27
25/02/19 , 53.57 , 53.61 , 53.87 , 53.48 , 53.75     , 17190 , 39
22/02/19 , 53.75 , 53.52 , 54.12 , 53.15 , 54.12     , 13920 , 28
21/02/19 , 53.00 , 53.21 , 54.49 , 52.66 , 54.49     , 2470 , 29
20/02/19 , 53.10 , 53.52 , 54.17 , 53.10 , 54.15     , 7760 , 38
19/02/19 , 53.92 , 53.81 , 54.14 , 53.71 , 53.75     , 16090 , 30
18/02/19 , 53.45 , 53.44 , 54.30 , 53.10 , 53.11     , 16870 , 52
15/02/19 , 53.75 , 53.54 , 54.30 , 53.35 , 54.09     , 7900 , 49
14/02/19 , 54.09 , 53.37 , 54.09 , 52.60 , 53.99     , 4510 , 38
13/02/19 , 52.98 , 53.22 , 54.00 , 52.96 , 53.60     , 4870 , 38
12/02/19 , 53.36 , 53.44 , 54.80 , 52.96 , 52.96     , 36290 , 56
11/02/19 , 52.95 , 53.10 , 53.95 , 52.50 , 52.90     , 21930 , 52
08/02/19 , 53.28 , 52.73 , 53.62 , 52.31 , 52.31     , 8000 , 31
07/02/19 , 52.31 , 52.56 , 53.51 , 52.23 , 53.50     , 7330 , 34
06/02/19 , 52.52 , 53.12 , 54.35 , 52.52 , 54.35     , 9030 , 61
05/02/19 , 54.35 , 54.17 , 54.47 , 53.90 , 54.38     , 3360 , 47
04/02/19 , 54.37 , 54.25 , 54.46 , 53.64 , 54.36     , 17570 , 45
01/02/19 , 54.00 , 54.22 , 54.36 , 53.84 , 54.36     , 31900 , 62
31/01/19 , 54.05 , 54.06 , 54.36 , 53.92 , 54.36     , 35720 , 69
30/01/19 , 53.74 , 53.62 , 54.22 , 53.25 , 53.65     , 10980 , 49
29/01/19 , 53.65 , 53.60 , 53.80 , 52.71 , 52.71     , 20930 , 52
28/01/19 , 53.30 , 52.97 , 53.69 , 52.68 , 53.69     , 37980 , 63
24/01/19 , 53.75 , 53.60 , 53.75 , 52.71 , 52.71     , 36870 , 62
23/01/19 , 52.70 , 52.53 , 52.70 , 51.92 , 52.50     , 3850 , 32
22/01/19 , 51.90 , 52.05 , 52.49 , 51.84 , 52.00     , 5470 , 30
21/01/19 , 51.90 , 51.84 , 52.49 , 51.62 , 52.49     , 6010 , 48
18/01/19 , 52.15 , 52.15 , 52.35 , 51.21 , 52.10     , 19090 , 61
17/01/19 , 52.10 , 51.93 , 52.12 , 51.19 , 51.19     , 14510 , 45
16/01/19 , 51.25 , 51.36 , 51.99 , 51.18 , 51.99     , 13390 , 51
15/01/19 , 51.70 , 51.73 , 52.00 , 51.46 , 52.00     , 7890 , 56
14/01/19 , 52.00 , 51.61 , 52.00 , 51.20 , 51.60     , 2670 , 28
11/01/19 , 51.20 , 50.65 , 51.20 , 50.62 , 50.75     , 13140 , 36
10/01/19 , 50.75 , 50.70 , 50.99 , 50.44 , 50.99     , 15620 , 47
09/01/19 , 50.34 , 50.07 , 50.39 , 49.91 , 49.91     , 15940 , 54
08/01/19 , 49.45 , 49.51 , 49.90 , 49.31 , 49.90     , 3940 , 21
07/01/19 , 49.25 , 49.41 , 49.91 , 49.01 , 49.85     , 4660 , 28
04/01/19 , 49.79 , 49.88 , 50.19 , 49.61 , 49.66     , 4340 , 39
03/01/19 , 49.59 , 49.35 , 49.59 , 49.01 , 49.40     , 2190 , 37
02/01/19 , 49.45 , 48.85 , 49.60 , 48.00 , 48.00     , 7240 , 47
28/12/18 , 47.80 , 47.50 , 47.80 , 47.32 , 47.38     , 4770 , 18
27/12/18 , 46.71 , 46.71 , 46.77 , 46.54 , 46.55     , 1890 , 17
26/12/18 , 46.50 , 46.41 , 47.10 , 46.07 , 47.10     , 4310 , 37
21/12/18 , 46.76 , 46.86 , 47.20 , 46.41 , 46.41     , 53080 , 29
20/12/18 , 46.65 , 46.93 , 47.29 , 46.50 , 46.60     , 11010 , 41
19/12/18 , 46.60 , 47.44 , 47.65 , 46.60 , 47.65     , 18910 , 33
18/12/18 , 47.21 , 47.05 , 47.21 , 46.83 , 46.83     , 1820 , 18
17/12/18 , 46.83 , 47.12 , 47.69 , 46.83 , 47.69     , 7680 , 36
14/12/18 , 47.39 , 47.53 , 47.70 , 47.27 , 47.30     , 6220 , 18
13/12/18 , 47.30 , 47.18 , 47.36 , 47.00 , 47.19     , 4460 , 20
12/12/18 , 47.02 , 47.21 , 47.40 , 47.02 , 47.12     , 3440 , 14
11/12/18 , 46.55 , 46.78 , 47.15 , 46.55 , 46.60     , 1020 , 12
10/12/18 , 46.55 , 46.74 , 47.31 , 46.55 , 47.20     , 30210 , 23
07/12/18 , 47.26 , 47.62 , 47.94 , 47.23 , 47.46     , 3290 , 19
06/12/18 , 47.23 , 47.18 , 47.49 , 46.82 , 47.24     , 13140 , 25
05/12/18 , 47.24 , 47.29 , 48.48 , 47.21 , 48.48     , 10100 , 27
04/12/18 , 47.22 , 47.36 , 48.30 , 46.90 , 47.36     , 17130 , 37
03/12/18 , 47.50 , 47.78 , 48.08 , 47.36 , 48.01     , 27760 , 56
30/11/18 , 47.70 , 47.81 , 47.95 , 47.40 , 47.40     , 4180 , 18
29/11/18 , 47.81 , 47.56 , 47.81 , 47.28 , 47.28     , 2310 , 19
28/11/18 , 47.20 , 46.92 , 47.20 , 45.49 , 45.49     , 10490 , 24
27/11/18 , 46.40 , 46.37 , 46.56 , 45.58 , 45.69     , 2790 , 23
26/11/18 , 45.48 , 45.49 , 46.31 , 45.48 , 45.76     , 56670 , 508
23/11/18 , 45.75 , 45.86 , 46.11 , 45.75 , 46.10     , 25320 , 19
22/11/18 , 46.24 , 46.17 , 46.24 , 45.78 , 45.78     , 24400 , 27
21/11/18 , 45.80 , 45.78 , 45.83 , 45.60 , 45.70     , 2720 , 15
19/11/18 , 45.98 , 46.03 , 46.16 , 45.83 , 46.00     , 17140 , 29
16/11/18 , 46.60 , 46.44 , 46.89 , 45.01 , 45.01     , 15750 , 31
14/11/18 , 44.78 , 44.57 , 44.95 , 44.48 , 44.48     , 2330 , 17
13/11/18 , 44.63 , 44.68 , 45.49 , 44.48 , 45.49     , 35810 , 93
12/11/18 , 44.94 , 45.14 , 45.80 , 44.89 , 45.80     , 7620 , 25
09/11/18 , 44.85 , 44.86 , 45.39 , 44.30 , 45.39     , 2240 , 19
08/11/18 , 44.60 , 45.32 , 45.84 , 44.60 , 45.84     , 2710 , 13
07/11/18 , 45.48 , 45.79 , 46.12 , 45.30 , 45.30     , 4560 , 19
06/11/18 , 45.57 , 45.61 , 45.95 , 45.40 , 45.50     , 4300 , 20
05/11/18 , 45.80 , 45.60 , 45.94 , 45.01 , 45.01     , 3700 , 24
01/11/18 , 45.00 , 44.87 , 45.69 , 44.10 , 44.10     , 3590 , 26
31/10/18 , 44.20 , 44.04 , 44.99 , 43.87 , 44.49     , 2520 , 14
30/10/18 , 44.10 , 43.85 , 44.20 , 43.33 , 43.33     , 2180 , 18
29/10/18 , 43.32 , 44.24 , 44.44 , 43.32 , 44.44     , 103910 , 41
26/10/18 , 43.56 , 43.27 , 43.56 , 42.88 , 43.19     , 1010 , 9
25/10/18 , 43.19 , 43.09 , 43.21 , 42.69 , 42.78     , 1210 , 14
24/10/18 , 42.78 , 43.37 , 43.49 , 42.73 , 43.49     , 2050 , 12
23/10/18 , 43.55 , 43.47 , 43.55 , 43.05 , 43.05     , 1680 , 8
22/10/18 , 43.37 , 43.44 , 43.99 , 43.36 , 43.99     , 620 , 12
19/10/18 , 43.00 , 42.82 , 43.00 , 42.76 , 42.88     , 1710 , 10
18/10/18 , 42.86 , 42.95 , 43.16 , 42.86 , 43.15     , 2680 , 5
17/10/18 , 43.35 , 43.19 , 43.35 , 42.90 , 43.00     , 3540 , 15
16/10/18 , 42.94 , 42.79 , 43.00 , 42.67 , 43.00     , 2780 , 17
15/10/18 , 42.15 , 42.32 , 42.55 , 41.93 , 41.93     , 6850 , 16
11/10/18 , 41.90 , 42.28 , 42.75 , 41.90 , 42.75     , 2370 , 9
10/10/18 , 42.25 , 42.35 , 42.75 , 42.25 , 42.75     , 1040 , 6
09/10/18 , 43.47 , 43.58 , 43.75 , 43.35 , 43.37     , 5150 , 18
08/10/18 , 43.35 , 43.42 , 43.70 , 43.00 , 43.00     , 10880 , 39
05/10/18 , 41.50 , 41.87 , 41.93 , 41.50 , 41.90     , 6570 , 14
04/10/18 , 41.50 , 41.47 , 41.50 , 41.25 , 41.40     , 3550 , 12
03/10/18 , 41.45 , 41.64 , 42.10 , 41.45 , 41.50     , 6300 , 26
02/10/18 , 40.68 , 40.24 , 40.68 , 39.31 , 39.31     , 4140 , 30
01/10/18 , 39.00 , 39.22 , 39.80 , 39.00 , 39.80     , 1610 , 11
28/09/18 , 39.78 , 39.64 , 40.30 , 39.50 , 39.70     , 3320 , 15
27/09/18 , 40.05 , 39.96 , 40.05 , 39.40 , 39.40     , 3270 , 11
26/09/18 , 39.45 , 39.66 , 39.90 , 39.45 , 39.65     , 13670 , 16
25/09/18 , 39.35 , 39.17 , 39.35 , 38.87 , 39.00     , 4850 , 12
24/09/18 , 39.39 , 39.58 , 39.84 , 39.35 , 39.70     , 2770 , 17
21/09/18 , 39.78 , 39.89 , 40.14 , 39.67 , 40.00     , 1860 , 12
20/09/18 , 39.45 , 39.44 , 39.45 , 39.41 , 39.41     , 2570 , 3
19/09/18 , 39.29 , 40.11 , 41.77 , 39.29 , 39.62     , 4350 , 20
18/09/18 , 39.62 , 39.21 , 39.62 , 38.97 , 38.97     , 1220 , 9
17/09/18 , 39.30 , 39.16 , 39.30 , 38.82 , 38.82     , 1110 , 10
14/09/18 , 38.82 , 38.61 , 38.82 , 38.40 , 38.61     , 2390 , 10
13/09/18 , 38.45 , 38.49 , 38.66 , 38.45 , 38.64     , 1600 , 4
12/09/18 , 39.01 , 39.03 , 39.10 , 38.87 , 39.02     , 3470 , 9
11/09/18 , 38.80 , 38.84 , 39.11 , 38.80 , 39.11     , 2900 , 12
10/09/18 , 39.75 , 39.64 , 39.92 , 38.46 , 38.46     , 1730 , 15
06/09/18 , 39.55 , 39.39 , 39.64 , 38.50 , 38.50     , 680 , 13
05/09/18 , 39.20 , 38.73 , 39.20 , 38.71 , 38.71     , 1410 , 3
04/09/18 , 38.80 , 39.11 , 39.45 , 38.80 , 39.45     , 6060 , 14
03/09/18 , 39.45 , 39.50 , 39.73 , 39.45 , 39.50     , 4870 , 16
31/08/18 , 39.60 , 39.56 , 39.81 , 39.38 , 39.52     , 1830 , 14
30/08/18 , 39.52 , 39.69 , 40.17 , 39.52 , 40.17     , 410 , 6
29/08/18 , 40.45 , 40.49 , 40.60 , 40.45 , 40.54     , 240 , 5
28/08/18 , 40.04 , 40.12 , 40.99 , 40.03 , 40.99     , 1940 , 13
27/08/18 , 40.50 , 40.16 , 40.50 , 39.39 , 39.39     , 3640 , 11
24/08/18 , 39.40 , 39.46 , 39.78 , 39.40 , 39.65     , 1720 , 6
23/08/18 , 39.45 , 39.99 , 40.27 , 39.45 , 39.84     , 1010 , 6
22/08/18 , 39.84 , 39.54 , 39.84 , 39.37 , 39.51     , 1140 , 11
21/08/18 , 39.51 , 39.82 , 39.87 , 39.47 , 39.76     , 2420 , 11
20/08/18 , 40.23 , 40.27 , 40.32 , 40.23 , 40.30     , 410 , 5
17/08/18 , 40.50 , 40.42 , 40.57 , 40.28 , 40.51     , 410 , 5
16/08/18 , 41.00 , 41.10 , 41.25 , 40.87 , 41.00     , 1740 , 13
15/08/18 , 40.85 , 40.83 , 41.20 , 40.65 , 41.20     , 4260 , 15
14/08/18 , 41.35 , 41.24 , 41.35 , 40.11 , 40.11     , 5660 , 8
13/08/18 , 40.11 , 39.87 , 40.11 , 38.63 , 39.67     , 2060 , 15
10/08/18 , 39.91 , 40.03 , 42.15 , 39.75 , 42.15     , 4150 , 16
09/08/18 , 41.04 , 41.00 , 41.06 , 40.92 , 41.00     , 2530 , 9
08/08/18 , 41.25 , 41.75 , 42.14 , 41.25 , 42.03     , 460 , 11
07/08/18 , 41.70 , 42.02 , 42.52 , 41.01 , 41.01     , 3630 , 18
06/08/18 , 42.10 , 42.27 , 42.90 , 42.10 , 42.90     , 1380 , 8
03/08/18 , 42.60 , 42.48 , 42.60 , 41.75 , 41.75     , 9360 , 16
02/08/18 , 41.45 , 41.47 , 41.60 , 41.19 , 41.60     , 2620 , 10
01/08/18 , 41.60 , 41.48 , 41.60 , 41.16 , 41.19     , 4900 , 15
31/07/18 , 41.10 , 41.41 , 41.57 , 40.70 , 41.18     , 46810 , 37
30/07/18 , 41.80 , 41.77 , 41.82 , 41.52 , 41.60     , 4040 , 9
27/07/18 , 41.45 , 41.47 , 41.64 , 41.32 , 41.64     , 720 , 5
26/07/18 , 41.30 , 41.37 , 43.25 , 41.28 , 43.25     , 3520 , 10
25/07/18 , 42.09 , 41.79 , 42.09 , 41.74 , 41.75     , 5790 , 17
24/07/18 , 41.35 , 41.33 , 41.47 , 41.28 , 41.36     , 11390 , 11
23/07/18 , 41.10 , 41.16 , 42.60 , 41.04 , 42.60     , 3230 , 13
20/07/18 , 41.45 , 41.56 , 41.69 , 41.43 , 41.59     , 1040 , 12
19/07/18 , 40.18 , 40.11 , 40.23 , 40.00 , 40.00     , 150 , 8
18/07/18 , 40.80 , 40.76 , 41.10 , 40.45 , 40.80     , 1320 , 7
17/07/18 , 40.95 , 40.91 , 41.08 , 40.66 , 40.66     , 4030 , 12
16/07/18 , 40.35 , 40.45 , 40.61 , 40.35 , 40.44     , 5800 , 15
13/07/18 , 40.25 , 40.19 , 40.25 , 39.94 , 40.20     , 1680 , 7
12/07/18 , 39.95 , 39.90 , 40.00 , 39.69 , 39.99     , 4000 , 22
11/07/18 , 39.55 , 39.67 , 39.76 , 39.55 , 39.71     , 4890 , 13
10/07/18 , 39.55 , 39.60 , 40.30 , 39.51 , 40.30     , 1590 , 15
06/07/18 , 39.25 , 39.25 , 39.25 , 39.25 , 39.25     , 10 , 1
05/07/18 , 39.12 , 39.18 , 39.29 , 39.05 , 39.05     , 420 , 5
04/07/18 , 39.02 , 38.88 , 39.02 , 38.72 , 38.72     , 1630 , 7
03/07/18 , 38.70 , 38.81 , 39.03 , 38.00 , 38.81     , 4750 , 17
02/07/18 , 37.96 , 38.03 , 38.37 , 37.96 , 38.00     , 1090 , 10
29/06/18 , 38.37 , 38.38 , 38.42 , 38.37 , 38.42     , 40 , 2
28/06/18 , 37.88 , 37.95 , 37.97 , 37.86 , 37.86     , 1760 , 5
27/06/18 , 37.52 , 37.87 , 38.82 , 37.48 , 38.82     , 780 , 9
26/06/18 , 37.81 , 37.95 , 38.17 , 37.00 , 37.00     , 960 , 12
25/06/18 , 37.53 , 37.67 , 37.70 , 37.00 , 37.70     , 780 , 4
22/06/18 , 37.70 , 37.69 , 37.75 , 37.52 , 37.75     , 16880 , 11
21/06/18 , 37.50 , 37.63 , 38.05 , 37.50 , 38.04     , 22630 , 15
20/06/18 , 37.98 , 38.12 , 38.52 , 37.89 , 38.20     , 240 , 7
19/06/18 , 38.08 , 37.94 , 38.19 , 37.07 , 37.07     , 2350 , 7
18/06/18 , 37.22 , 37.06 , 37.48 , 36.53 , 37.48     , 5950 , 20
15/06/18 , 37.42 , 37.40 , 37.63 , 36.44 , 37.47     , 1590 , 13
14/06/18 , 37.48 , 37.79 , 37.91 , 37.43 , 37.91     , 9870 , 16
13/06/18 , 37.90 , 37.89 , 38.32 , 37.78 , 38.32     , 9670 , 7
12/06/18 , 37.84 , 38.06 , 38.32 , 37.82 , 38.28     , 6390 , 12
11/06/18 , 37.90 , 37.94 , 38.32 , 37.90 , 38.25     , 2360 , 8
08/06/18 , 38.25 , 38.05 , 38.53 , 37.94 , 38.49     , 8380 , 17
07/06/18 , 38.50 , 38.54 , 38.99 , 37.43 , 38.99     , 10890 , 17
06/06/18 , 39.70 , 39.71 , 39.95 , 39.46 , 39.95     , 5790 , 13
05/06/18 , 39.95 , 40.90 , 41.10 , 39.95 , 41.09     , 2630 , 7
04/06/18 , 41.30 , 41.14 , 41.32 , 40.80 , 41.00     , 5970 , 24
01/06/18 , 40.80 , 40.21 , 40.80 , 36.91 , 36.91     , 11500 , 26
30/05/18 , 39.91 , 39.90 , 39.92 , 39.75 , 39.86     , 4560 , 8
29/05/18 , 39.55 , 39.87 , 40.22 , 39.54 , 39.70     , 8570 , 28
28/05/18 , 39.69 , 39.91 , 40.60 , 39.66 , 40.60     , 18850 , 35
25/05/18 , 41.29 , 41.76 , 42.50 , 41.26 , 42.50     , 560 , 16
24/05/18 , 41.80 , 41.69 , 41.80 , 41.50 , 41.66     , 8280 , 12
23/05/18 , 41.65 , 41.78 , 42.07 , 41.65 , 41.81     , 6950 , 12
22/05/18 , 42.41 , 42.00 , 42.41 , 41.65 , 41.65     , 4110 , 12
21/05/18 , 41.65 , 41.73 , 42.10 , 41.45 , 42.00     , 4690 , 10
18/05/18 , 41.68 , 41.60 , 42.00 , 41.12 , 42.00     , 10550 , 25
17/05/18 , 42.15 , 42.59 , 43.31 , 42.15 , 43.31     , 4810 , 8
16/05/18 , 43.50 , 42.95 , 43.54 , 42.00 , 42.89     , 9170 , 16
15/05/18 , 42.80 , 42.76 , 43.10 , 42.15 , 43.10     , 9040 , 13
14/05/18 , 43.14 , 43.17 , 43.80 , 43.00 , 43.80     , 1580 , 12
11/05/18 , 43.80 , 43.69 , 44.13 , 43.00 , 44.13     , 1720 , 15
10/05/18 , 43.85 , 43.51 , 44.00 , 43.06 , 44.00     , 1970 , 10
09/05/18 , 43.03 , 42.97 , 43.03 , 42.76 , 42.87     , 4450 , 11
08/05/18 , 42.90 , 42.67 , 42.90 , 42.60 , 42.72     , 6490 , 12
07/05/18 , 42.88 , 43.09 , 43.30 , 42.88 , 43.07     , 1190 , 9
04/05/18 , 43.15 , 43.02 , 44.45 , 42.61 , 44.45     , 4320 , 24
03/05/18 , 43.30 , 43.38 , 43.91 , 43.22 , 43.91     , 3840 , 14
02/05/18 , 44.00 , 44.12 , 44.90 , 44.00 , 44.90     , 6880 , 31
30/04/18 , 44.95 , 44.99 , 45.19 , 44.90 , 45.17     , 1630 , 14
27/04/18 , 45.05 , 44.91 , 45.30 , 43.80 , 45.29     , 3580 , 19
26/04/18 , 44.97 , 44.89 , 45.07 , 44.58 , 44.58     , 5340 , 133
25/04/18 , 44.35 , 44.40 , 44.49 , 44.31 , 44.31     , 1880 , 8
24/04/18 , 44.60 , 44.71 , 45.06 , 44.39 , 44.50     , 1820 , 12
23/04/18 , 44.50 , 44.45 , 44.70 , 44.22 , 44.60     , 2710 , 9
20/04/18 , 44.60 , 44.53 , 44.60 , 44.30 , 44.40     , 1660 , 8
19/04/18 , 44.70 , 44.69 , 45.04 , 44.66 , 45.04     , 830 , 14
18/04/18 , 44.80 , 44.60 , 45.01 , 43.35 , 44.25     , 3990 , 18
17/04/18 , 44.25 , 43.98 , 44.25 , 43.65 , 43.65     , 1380 , 11
16/04/18 , 43.62 , 43.92 , 44.46 , 43.57 , 44.39     , 1590 , 54
13/04/18 , 44.39 , 44.44 , 45.04 , 44.30 , 44.70     , 1280 , 14
12/04/18 , 44.93 , 44.85 , 44.96 , 44.74 , 44.83     , 2490 , 91
11/04/18 , 44.57 , 44.63 , 44.78 , 44.51 , 44.51     , 5640 , 97
10/04/18 , 44.40 , 44.37 , 44.54 , 44.08 , 44.35     , 5570 , 142
09/04/18 , 44.06 , 44.28 , 44.65 , 44.06 , 44.65     , 750 , 16
06/04/18 , 44.70 , 44.62 , 45.02 , 44.48 , 45.02     , 960 , 14
05/04/18 , 45.07 , 45.26 , 45.50 , 44.97 , 45.01     , 2030 , 37
04/04/18 , 44.90 , 44.63 , 45.83 , 44.14 , 44.80     , 7290 , 227
03/04/18 , 44.84 , 45.10 , 45.29 , 44.83 , 44.99     , 7190 , 236
02/04/18 , 44.99 , 45.00 , 45.60 , 44.83 , 45.35     , 7130 , 290
29/03/18 , 45.50 , 45.15 , 45.57 , 44.70 , 44.70     , 3460 , 16
28/03/18 , 44.70 , 44.56 , 44.70 , 44.20 , 44.36     , 2460 , 10
27/03/18 , 44.50 , 44.56 , 45.05 , 44.06 , 44.06     , 8130 , 18
26/03/18 , 45.09 , 44.97 , 45.09 , 44.76 , 45.04     , 7450 , 14
23/03/18 , 44.70 , 44.69 , 44.98 , 44.41 , 44.75     , 4700 , 13
22/03/18 , 44.83 , 44.85 , 45.00 , 44.70 , 44.97     , 1070 , 12
21/03/18 , 44.59 , 44.63 , 44.67 , 44.59 , 44.64     , 50 , 4
20/03/18 , 44.63 , 44.65 , 44.76 , 44.46 , 44.59     , 350 , 9
19/03/18 , 44.58 , 44.59 , 44.92 , 44.46 , 44.74     , 2120 , 12
16/03/18 , 45.02 , 45.04 , 45.35 , 44.80 , 44.80     , 5020 , 17
15/03/18 , 45.11 , 45.08 , 45.11 , 44.96 , 45.00     , 1240 , 10
14/03/18 , 45.23 , 45.44 , 45.85 , 45.23 , 45.85     , 1450 , 13
13/03/18 , 45.75 , 45.87 , 46.05 , 45.59 , 46.00     , 2010 , 13
12/03/18 , 45.95 , 45.86 , 46.00 , 45.56 , 45.56     , 6280 , 20
09/03/18 , 45.56 , 45.53 , 45.56 , 45.20 , 45.20     , 660 , 4
08/03/18 , 45.10 , 45.19 , 45.49 , 44.88 , 45.26     , 1080 , 13
07/03/18 , 45.26 , 45.15 , 45.40 , 45.05 , 45.29     , 970 , 9
06/03/18 , 45.50 , 45.65 , 45.86 , 45.50 , 45.71     , 4330 , 65
05/03/18 , 45.65 , 45.38 , 45.65 , 45.27 , 45.46     , 1790 , 13
02/03/18 , 45.45 , 45.05 , 45.45 , 44.63 , 45.32     , 2660 , 16
01/03/18 , 45.32 , 45.28 , 46.99 , 45.00 , 46.99     , 4130 , 29
28/02/18 , 45.90 , 45.39 , 45.94 , 45.17 , 45.70     , 45820 , 51
27/02/18 , 45.86 , 45.92 , 46.22 , 45.21 , 46.20     , 3340 , 85
26/02/18 , 46.22 , 46.28 , 46.62 , 46.10 , 46.50     , 3940 , 49
23/02/18 , 46.24 , 46.20 , 46.49 , 45.78 , 46.49     , 2380 , 57
22/02/18 , 45.94 , 45.96 , 46.12 , 45.80 , 45.80     , 40520 , 308
21/02/18 , 45.89 , 45.94 , 46.33 , 45.75 , 45.75     , 30440 , 68
20/02/18 , 45.56 , 45.49 , 45.99 , 45.00 , 45.50     , 29840 , 98
19/02/18 , 45.29 , 45.22 , 45.34 , 45.01 , 45.01     , 13160 , 162
16/02/18 , 45.18 , 45.06 , 45.19 , 44.96 , 44.96     , 2460 , 84
15/02/18 , 45.14 , 45.11 , 45.32 , 44.90 , 44.90     , 4190 , 53
14/02/18 , 44.69 , 44.52 , 46.14 , 44.40 , 44.91     , 3590 , 15
09/02/18 , 43.69 , 43.63 , 43.88 , 43.14 , 43.61     , 3850 , 51
08/02/18 , 43.91 , 44.71 , 44.92 , 43.82 , 44.82     , 3350 , 35
07/02/18 , 44.49 , 44.84 , 45.20 , 44.43 , 45.15     , 11230 , 561
06/02/18 , 45.15 , 44.52 , 45.16 , 43.18 , 44.96     , 12470 , 186
05/02/18 , 44.33 , 44.70 , 45.00 , 44.33 , 45.00     , 61780 , 550
02/02/18 , 45.02 , 45.03 , 45.24 , 44.92 , 45.00     , 38460 , 123
01/02/18 , 45.60 , 45.72 , 46.48 , 45.40 , 46.48     , 3730 , 139
31/01/18 , 45.70 , 45.75 , 46.29 , 45.21 , 45.21     , 5080 , 27
30/01/18 , 45.15 , 44.75 , 45.15 , 44.21 , 45.00     , 4650 , 81
29/01/18 , 45.38 , 45.54 , 46.00 , 45.35 , 46.00     , 4750 , 17
26/01/18 , 45.85 , 45.62 , 45.85 , 44.82 , 44.82     , 28190 , 40
24/01/18 , 44.82 , 43.96 , 44.82 , 43.75 , 43.76     , 5450 , 24
23/01/18 , 43.17 , 43.29 , 43.64 , 42.41 , 42.41     , 3840 , 42
22/01/18 , 43.60 , 43.51 , 43.64 , 43.20 , 43.20     , 2940 , 45
19/01/18 , 43.25 , 43.20 , 43.49 , 43.13 , 43.49     , 3090 , 24
18/01/18 , 43.11 , 43.07 , 43.28 , 42.43 , 43.13     , 1960 , 33
17/01/18 , 43.27 , 42.97 , 43.32 , 42.75 , 42.75     , 5110 , 39
16/01/18 , 42.76 , 42.88 , 43.00 , 42.70 , 43.00     , 5920 , 67
15/01/18 , 42.62 , 42.61 , 42.72 , 42.50 , 42.50     , 8110 , 127
12/01/18 , 42.40 , 42.29 , 42.40 , 42.22 , 42.35     , 3910 , 377
11/01/18 , 42.35 , 42.23 , 42.41 , 42.07 , 42.10     , 1860 , 127
10/01/18 , 41.99 , 42.05 , 42.15 , 41.99 , 42.04     , 1790 , 9
09/01/18 , 42.23 , 42.39 , 43.05 , 42.22 , 42.45     , 5150 , 64
08/01/18 , 42.45 , 42.38 , 42.45 , 42.20 , 42.39     , 1380 , 18
05/01/18 , 42.45 , 42.31 , 42.45 , 41.80 , 42.38     , 4260 , 147
04/01/18 , 42.31 , 42.13 , 42.31 , 41.88 , 41.88     , 9680 , 648
03/01/18 , 41.88 , 41.81 , 42.00 , 41.00 , 41.00     , 3070 , 80
02/01/18 , 41.82 , 41.74 , 42.00 , 41.70 , 41.99     , 4540 , 35
28/12/17 , 41.35 , 41.41 , 42.00 , 41.21 , 41.50     , 5300 , 80
27/12/17 , 41.25 , 41.25 , 41.31 , 41.22 , 41.24     , 3390 , 50
26/12/17 , 41.20 , 41.11 , 41.20 , 40.50 , 40.50     , 2550 , 18
22/12/17 , 40.78 , 40.79 , 40.85 , 40.50 , 40.82     , 13340 , 24
21/12/17 , 40.77 , 40.76 , 40.86 , 40.20 , 40.20     , 14940 , 104
20/12/17 , 40.21 , 40.18 , 40.30 , 40.00 , 40.00     , 2620 , 72
19/12/17 , 40.09 , 40.12 , 41.49 , 39.90 , 41.49     , 3410 , 224
18/12/17 , 40.47 , 40.46 , 41.40 , 39.50 , 41.40     , 1140 , 89
15/12/17 , 40.27 , 40.25 , 40.37 , 40.17 , 40.18     , 4120 , 306
14/12/17 , 40.01 , 39.96 , 40.09 , 39.88 , 40.00     , 5780 , 319
13/12/17 , 40.25 , 40.73 , 41.04 , 40.19 , 40.84     , 3310 , 22
12/12/17 , 40.42 , 39.98 , 40.42 , 39.65 , 40.10     , 5810 , 301
11/12/17 , 40.10 , 40.33 , 40.93 , 40.05 , 40.37     , 1390 , 78
08/12/17 , 40.16 , 40.32 , 40.52 , 40.05 , 40.05     , 3590 , 97
07/12/17 , 40.05 , 40.02 , 40.18 , 39.65 , 39.87     , 1330 , 88
06/12/17 , 40.55 , 40.24 , 40.55 , 39.65 , 39.72     , 2480 , 83
05/12/17 , 39.87 , 40.14 , 40.53 , 39.72 , 40.53     , 410 , 35
04/12/17 , 40.10 , 40.01 , 40.35 , 39.65 , 39.65     , 5570 , 47
01/12/17 , 39.64 , 39.43 , 39.72 , 39.13 , 39.30     , 8420 , 350
30/11/17 , 39.30 , 39.41 , 39.79 , 39.20 , 39.50     , 2860 , 18
29/11/17 , 40.11 , 40.18 , 40.87 , 40.11 , 40.87     , 5030 , 34
28/11/17 , 41.05 , 41.23 , 41.35 , 41.00 , 41.33     , 2050 , 8
27/11/17 , 41.01 , 40.83 , 41.01 , 40.68 , 41.00     , 8240 , 15
24/11/17 , 41.25 , 41.29 , 41.37 , 41.01 , 41.01     , 490 , 17
23/11/17 , 41.44 , 41.24 , 41.44 , 41.06 , 41.06     , 15230 , 7
22/11/17 , 41.42 , 41.45 , 42.10 , 41.29 , 42.10     , 11390 , 259
21/11/17 , 41.52 , 41.61 , 41.93 , 41.45 , 41.60     , 5290 , 230
17/11/17 , 41.05 , 41.12 , 41.40 , 40.74 , 41.40     , 15530 , 672
16/11/17 , 40.65 , 40.36 , 40.67 , 39.57 , 39.57     , 2890 , 124
14/11/17 , 39.61 , 40.12 , 40.55 , 39.61 , 40.55     , 1950 , 51
13/11/17 , 40.41 , 40.25 , 40.46 , 40.00 , 40.37     , 3660 , 43
10/11/17 , 40.37 , 40.89 , 42.07 , 40.24 , 41.26     , 4570 , 148
09/11/17 , 40.95 , 41.03 , 41.33 , 40.95 , 41.30     , 1330 , 13
08/11/17 , 41.50 , 41.07 , 41.73 , 40.70 , 41.00     , 3100 , 25
07/11/17 , 40.61 , 40.70 , 41.35 , 40.21 , 41.35     , 8840 , 31
06/11/17 , 41.39 , 41.50 , 42.64 , 41.34 , 42.64     , 6180 , 28
03/11/17 , 41.50 , 41.54 , 41.90 , 41.04 , 41.80     , 3640 , 30
01/11/17 , 41.78 , 42.11 , 42.30 , 41.78 , 42.14     , 640 , 21
31/10/17 , 42.17 , 42.47 , 42.56 , 42.08 , 42.43     , 9970 , 29
30/10/17 , 42.44 , 42.74 , 43.21 , 42.25 , 43.21     , 4340 , 40
27/10/17 , 43.28 , 43.27 , 43.44 , 43.00 , 43.00     , 1370 , 14
26/10/17 , 43.19 , 43.67 , 43.85 , 43.19 , 43.80     , 1060 , 18
25/10/17 , 43.57 , 43.40 , 43.63 , 42.99 , 43.45     , 3930 , 33
24/10/17 , 43.24 , 43.30 , 43.42 , 43.18 , 43.42     , 3080 , 47
23/10/17 , 42.99 , 43.27 , 43.60 , 42.90 , 43.60     , 6320 , 47
20/10/17 , 43.65 , 43.74 , 44.40 , 43.30 , 43.30     , 6400 , 104
19/10/17 , 43.30 , 43.21 , 43.55 , 42.97 , 43.43     , 2530 , 47
18/10/17 , 43.67 , 43.61 , 43.76 , 43.43 , 43.64     , 990 , 58
17/10/17 , 43.46 , 43.47 , 43.80 , 43.33 , 43.80     , 5030 , 327
16/10/17 , 43.80 , 43.75 , 43.85 , 43.54 , 43.76     , 1830 , 31
13/10/17 , 43.76 , 43.70 , 43.81 , 43.55 , 43.59     , 3010 , 62
11/10/17 , 43.58 , 43.59 , 43.68 , 43.45 , 43.45     , 2690 , 104
10/10/17 , 43.57 , 43.63 , 44.88 , 43.23 , 43.30     , 9420 , 540
09/10/17 , 42.85 , 42.77 , 43.03 , 42.64 , 43.03     , 3840 , 56
06/10/17 , 43.05 , 43.05 , 44.10 , 42.88 , 44.10     , 2040 , 88
05/10/17 , 43.24 , 43.56 , 43.91 , 43.18 , 43.50     , 4990 , 75
04/10/17 , 42.93 , 43.06 , 43.50 , 42.76 , 43.50     , 9510 , 33
03/10/17 , 42.95 , 42.85 , 44.65 , 41.02 , 41.90     , 14350 , 157
02/10/17 , 41.87 , 41.88 , 42.36 , 41.76 , 42.36     , 4970 , 69
29/09/17 , 41.96 , 41.96 , 42.05 , 41.73 , 41.73     , 3890 , 70
28/09/17 , 41.50 , 41.35 , 41.56 , 41.01 , 41.01     , 5170 , 44
27/09/17 , 41.34 , 41.45 , 41.91 , 41.20 , 41.90     , 9630 , 64
26/09/17 , 41.86 , 41.84 , 42.13 , 41.01 , 41.95     , 9960 , 87
25/09/17 , 41.88 , 42.01 , 42.42 , 41.86 , 42.38     , 19640 , 270
22/09/17 , 42.42 , 42.47 , 42.70 , 42.30 , 42.70     , 9460 , 20
21/09/17 , 42.60 , 42.59 , 43.06 , 42.58 , 43.06     , 21280 , 17
20/09/17 , 42.56 , 42.51 , 43.76 , 41.51 , 42.75     , 4210 , 54
19/09/17 , 42.75 , 42.63 , 42.80 , 42.30 , 42.60     , 12590 , 232
18/09/17 , 42.65 , 42.62 , 42.89 , 42.46 , 42.46     , 23420 , 38
15/09/17 , 42.54 , 42.39 , 42.65 , 41.21 , 41.21     , 71340 , 65
14/09/17 , 41.90 , 41.91 , 42.25 , 41.80 , 42.03     , 51170 , 139
13/09/17 , 42.03 , 42.01 , 42.22 , 41.71 , 42.22     , 7770 , 92
12/09/17 , 41.76 , 41.99 , 42.22 , 40.91 , 41.95     , 14210 , 53
11/09/17 , 41.96 , 41.92 , 42.18 , 41.20 , 41.20     , 8980 , 107
08/09/17 , 41.15 , 41.14 , 41.40 , 40.90 , 40.90     , 3540 , 22
06/09/17 , 40.98 , 40.98 , 41.08 , 40.90 , 40.99     , 4510 , 172
05/09/17 , 40.29 , 40.44 , 40.98 , 40.29 , 40.49     , 8350 , 447
04/09/17 , 40.32 , 40.18 , 40.35 , 40.00 , 40.24     , 6450 , 36
01/09/17 , 40.00 , 40.19 , 40.30 , 39.55 , 39.55     , 9210 , 50
31/08/17 , 39.35 , 39.60 , 39.99 , 39.35 , 39.85     , 4100 , 180
30/08/17 , 39.75 , 39.74 , 39.93 , 39.69 , 39.93     , 3820 , 35
29/08/17 , 40.00 , 39.76 , 40.00 , 39.30 , 39.84     , 9030 , 448
28/08/17 , 39.85 , 39.90 , 40.12 , 39.79 , 39.82     , 7040 , 295
25/08/17 , 39.82 , 39.85 , 40.48 , 39.74 , 40.15     , 8720 , 521
24/08/17 , 39.92 , 39.87 , 40.02 , 39.30 , 39.62     , 4250 , 57
23/08/17 , 39.69 , 39.61 , 39.76 , 39.45 , 39.45     , 3730 , 118
22/08/17 , 39.45 , 39.34 , 39.51 , 39.00 , 39.00     , 8110 , 112
21/08/17 , 38.63 , 38.65 , 38.83 , 38.05 , 38.80     , 7010 , 232
18/08/17 , 38.54 , 38.37 , 38.58 , 38.13 , 38.21     , 4240 , 193
17/08/17 , 38.04 , 38.12 , 38.34 , 38.01 , 38.34     , 3530 , 86
16/08/17 , 38.49 , 38.43 , 38.65 , 38.01 , 38.50     , 2690 , 99
15/08/17 , 38.50 , 38.62 , 38.70 , 38.47 , 38.60     , 2750 , 126
14/08/17 , 38.01 , 38.34 , 38.58 , 37.92 , 37.92     , 4210 , 36
11/08/17 , 37.92 , 37.91 , 38.00 , 37.60 , 37.60     , 7360 , 33
10/08/17 , 37.75 , 37.83 , 38.12 , 37.70 , 38.12     , 2600 , 24
09/08/17 , 38.12 , 38.10 , 38.39 , 37.99 , 38.39     , 2750 , 15
08/08/17 , 38.48 , 38.64 , 38.83 , 38.48 , 38.53     , 660 , 21
07/08/17 , 38.53 , 38.40 , 38.60 , 37.41 , 37.41     , 1450 , 42
04/08/17 , 38.02 , 38.06 , 38.11 , 37.89 , 38.07     , 4270 , 59
03/08/17 , 38.00 , 38.06 , 38.20 , 37.40 , 38.00     , 7650 , 22
02/08/17 , 38.04 , 37.84 , 38.04 , 37.47 , 37.47     , 7110 , 38
01/08/17 , 37.53 , 37.45 , 37.53 , 37.14 , 37.15     , 5050 , 25
31/07/17 , 36.95 , 36.99 , 37.11 , 36.91 , 37.00     , 4510 , 23
28/07/17 , 36.89 , 36.78 , 36.89 , 36.51 , 36.81     , 3320 , 12
27/07/17 , 36.82 , 36.80 , 36.83 , 36.76 , 36.79     , 550 , 10
26/07/17 , 36.70 , 36.85 , 37.90 , 36.70 , 37.90     , 1380 , 12
25/07/17 , 37.02 , 37.03 , 37.22 , 36.97 , 37.01     , 1400 , 17
24/07/17 , 37.00 , 36.97 , 37.13 , 36.85 , 37.13     , 4640 , 21
21/07/17 , 37.03 , 37.05 , 37.20 , 37.02 , 37.20     , 6750 , 13
20/07/17 , 37.14 , 37.16 , 37.37 , 37.14 , 37.17     , 2600 , 29
19/07/17 , 37.14 , 37.11 , 37.99 , 37.00 , 37.99     , 11710 , 23
18/07/17 , 37.35 , 37.31 , 37.35 , 37.09 , 37.09     , 4230 , 16
17/07/17 , 37.11 , 37.13 , 37.18 , 37.09 , 37.10     , 1390 , 11
14/07/17 , 37.07 , 37.05 , 37.15 , 36.98 , 37.15     , 6000 , 22
13/07/17 , 36.96 , 36.88 , 37.05 , 36.09 , 36.09     , 4400 , 60
12/07/17 , 36.64 , 36.39 , 36.95 , 36.00 , 36.00     , 4850 , 89
11/07/17 , 36.00 , 35.78 , 36.03 , 35.44 , 35.44     , 2350 , 35
10/07/17 , 35.65 , 35.55 , 35.69 , 35.40 , 35.43     , 880 , 57
07/07/17 , 35.23 , 35.31 , 35.48 , 35.08 , 35.48     , 2430 , 74
06/07/17 , 35.29 , 35.40 , 35.98 , 35.23 , 35.44     , 4140 , 47
05/07/17 , 35.52 , 35.45 , 35.66 , 35.40 , 35.56     , 4320 , 93
04/07/17 , 35.56 , 35.57 , 35.98 , 35.47 , 35.98     , 4650 , 37
03/07/17 , 35.50 , 35.47 , 35.53 , 35.20 , 35.20     , 2540 , 40
30/06/17 , 35.25 , 35.12 , 35.31 , 34.89 , 34.89     , 3250 , 34
29/06/17 , 34.88 , 34.88 , 35.05 , 34.71 , 35.05     , 220 , 13
28/06/17 , 34.85 , 34.77 , 34.85 , 34.59 , 34.65     , 1870 , 34
27/06/17 , 34.63 , 34.68 , 34.85 , 34.25 , 34.25     , 1350 , 65
26/06/17 , 35.20 , 35.01 , 35.20 , 34.87 , 34.89     , 3440 , 28
23/06/17 , 34.58 , 34.61 , 34.67 , 34.57 , 34.63     , 1130 , 32
22/06/17 , 34.71 , 34.71 , 34.79 , 34.64 , 34.69     , 1390 , 48
21/06/17 , 34.44 , 34.66 , 35.65 , 34.44 , 35.65     , 2980 , 24
20/06/17 , 34.69 , 34.75 , 35.32 , 34.63 , 34.67     , 1680 , 107
19/06/17 , 35.61 , 35.59 , 35.68 , 35.53 , 35.58     , 600 , 39
16/06/17 , 35.58 , 35.50 , 36.39 , 35.34 , 36.39     , 2150 , 28
14/06/17 , 35.41 , 35.51 , 35.60 , 35.23 , 35.50     , 1200 , 20
13/06/17 , 35.19 , 35.22 , 36.03 , 35.00 , 36.03     , 1630 , 12
12/06/17 , 35.08 , 35.23 , 35.40 , 34.88 , 35.38     , 3940 , 17
09/06/17 , 35.47 , 35.88 , 36.10 , 35.47 , 35.99     , 2610 , 16
08/06/17 , 35.62 , 35.63 , 35.75 , 35.62 , 35.75     , 500 , 5
07/06/17 , 36.10 , 36.07 , 36.13 , 35.97 , 36.13     , 1620 , 9
06/06/17 , 35.90 , 35.90 , 36.00 , 35.50 , 35.53     , 660 , 63
05/06/17 , 35.40 , 35.20 , 35.67 , 34.73 , 35.30     , 2420 , 13
02/06/17 , 35.68 , 35.63 , 35.70 , 35.52 , 35.70     , 5280 , 13
01/06/17 , 35.38 , 35.79 , 36.10 , 35.38 , 35.90     , 4120 , 17
31/05/17 , 35.73 , 35.78 , 36.03 , 35.66 , 36.02     , 3510 , 13
30/05/17 , 36.21 , 36.14 , 36.21 , 36.05 , 36.05     , 700 , 3
29/05/17 , 36.03 , 35.88 , 36.03 , 35.32 , 35.32     , 3280 , 13
26/05/17 , 36.08 , 36.08 , 36.10 , 35.98 , 35.98     , 1620 , 6
25/05/17 , 35.37 , 35.45 , 36.00 , 35.20 , 35.70     , 1790 , 13
24/05/17 , 35.57 , 35.80 , 36.15 , 34.89 , 34.89     , 8330 , 18
23/05/17 , 35.12 , 35.01 , 35.12 , 34.41 , 34.90     , 720 , 11
22/05/17 , 34.36 , 34.26 , 36.00 , 34.13 , 36.00     , 22250 , 24
19/05/17 , 35.30 , 35.24 , 35.75 , 34.16 , 34.16     , 27480 , 39
18/05/17 , 34.55 , 35.08 , 37.03 , 33.98 , 36.99     , 21290 , 102
17/05/17 , 38.98 , 39.02 , 39.81 , 38.81 , 39.81     , 8400 , 25
16/05/17 , 39.81 , 39.66 , 39.81 , 39.46 , 39.66     , 2880 , 16
15/05/17 , 39.65 , 39.64 , 39.89 , 39.53 , 39.89     , 2360 , 20
12/05/17 , 39.66 , 39.59 , 39.89 , 39.36 , 39.39     , 8140 , 60
11/05/17 , 39.08 , 38.96 , 39.13 , 37.74 , 37.74     , 3790 , 17
10/05/17 , 38.75 , 38.78 , 38.89 , 38.57 , 38.57     , 13470 , 20
09/05/17 , 38.26 , 38.26 , 38.44 , 38.12 , 38.12     , 3980 , 61
08/05/17 , 37.86 , 37.96 , 38.16 , 37.77 , 38.03     , 73200 , 93
05/05/17 , 38.02 , 37.90 , 38.05 , 37.40 , 37.40     , 2060 , 46
04/05/17 , 37.43 , 37.45 , 38.25 , 37.35 , 38.25     , 4320 , 53
03/05/17 , 38.49 , 38.57 , 38.63 , 38.37 , 38.60     , 6490 , 21
02/05/17 , 38.70 , 38.35 , 38.70 , 36.92 , 36.92     , 3740 , 26
28/04/17 , 37.88 , 37.75 , 37.99 , 37.36 , 37.99     , 5870 , 11
27/04/17 , 37.22 , 37.39 , 37.99 , 37.11 , 37.99     , 2520 , 13
26/04/17 , 37.13 , 37.18 , 37.36 , 37.10 , 37.10     , 5680 , 22
25/04/17 , 37.20 , 37.04 , 37.21 , 36.75 , 36.94     , 2490 , 11
24/04/17 , 36.95 , 36.99 , 37.11 , 36.50 , 36.50     , 2480 , 20
20/04/17 , 36.52 , 36.59 , 36.70 , 36.42 , 36.70     , 2980 , 45
19/04/17 , 36.42 , 36.63 , 37.02 , 36.39 , 37.02     , 1940 , 17
18/04/17 , 36.85 , 36.73 , 37.00 , 36.48 , 37.00     , 1750 , 16
17/04/17 , 36.65 , 36.20 , 36.65 , 35.01 , 35.50     , 1770 , 17
13/04/17 , 35.77 , 36.07 , 36.51 , 35.77 , 36.45     , 12800 , 23
12/04/17 , 36.55 , 36.62 , 36.98 , 36.55 , 36.98     , 2440 , 11
11/04/17 , 36.98 , 36.95 , 37.18 , 36.45 , 37.00     , 4870 , 19
10/04/17 , 36.80 , 36.77 , 36.82 , 36.74 , 36.82     , 4110 , 11
07/04/17 , 36.86 , 36.81 , 37.16 , 36.71 , 37.16     , 3440 , 64
06/04/17 , 36.65 , 36.85 , 37.05 , 36.65 , 37.00     , 800 , 12
05/04/17 , 37.11 , 37.45 , 37.80 , 37.04 , 37.77     , 6530 , 57
04/04/17 , 37.66 , 37.66 , 37.68 , 37.43 , 37.66     , 5900 , 17
03/04/17 , 37.69 , 37.62 , 37.81 , 37.42 , 37.60     , 4730 , 39
31/03/17 , 37.50 , 37.75 , 37.99 , 37.49 , 37.99     , 22510 , 46
30/03/17 , 37.63 , 37.71 , 37.82 , 36.81 , 37.75     , 8700 , 65
29/03/17 , 37.73 , 37.54 , 37.78 , 37.19 , 37.25     , 4110 , 61
28/03/17 , 37.20 , 37.20 , 37.39 , 37.00 , 37.00     , 9030 , 58
27/03/17 , 37.48 , 37.18 , 37.48 , 37.00 , 37.20     , 1640 , 23
24/03/17 , 37.33 , 37.29 , 37.50 , 37.20 , 37.28     , 4520 , 41
23/03/17 , 37.10 , 37.12 , 37.83 , 36.89 , 37.83     , 2560 , 46
22/03/17 , 36.97 , 36.69 , 37.06 , 35.62 , 35.62     , 7390 , 213
21/03/17 , 36.60 , 37.01 , 37.51 , 36.60 , 37.51     , 2960 , 13
20/03/17 , 37.52 , 37.60 , 37.76 , 37.45 , 37.55     , 1300 , 29
17/03/17 , 37.69 , 37.92 , 38.56 , 37.46 , 38.56     , 1680 , 41
16/03/17 , 38.26 , 38.29 , 38.41 , 38.10 , 38.10     , 3250 , 45
15/03/17 , 38.25 , 38.00 , 38.43 , 37.51 , 37.85     , 9740 , 70
14/03/17 , 37.93 , 38.14 , 38.49 , 37.78 , 38.49     , 3940 , 56
13/03/17 , 38.12 , 37.95 , 38.14 , 37.55 , 37.55     , 2990 , 33
10/03/17 , 37.55 , 37.83 , 38.03 , 37.51 , 37.90     , 5040 , 64
09/03/17 , 37.23 , 37.47 , 37.81 , 37.23 , 37.73     , 4080 , 183
08/03/17 , 37.87 , 37.99 , 38.63 , 37.75 , 38.62     , 4790 , 32
07/03/17 , 38.60 , 38.65 , 38.85 , 38.57 , 38.84     , 6420 , 55
06/03/17 , 38.87 , 38.83 , 38.98 , 38.69 , 38.87     , 4950 , 277
03/03/17 , 38.87 , 38.55 , 38.87 , 38.30 , 38.30     , 6150 , 74
02/03/17 , 38.24 , 38.23 , 38.79 , 38.09 , 38.79     , 4200 , 64
01/03/17 , 38.64 , 38.56 , 38.99 , 38.23 , 38.23     , 4680 , 54
24/02/17 , 38.21 , 38.36 , 38.50 , 38.14 , 38.14     , 8230 , 48
23/02/17 , 38.63 , 38.99 , 39.70 , 38.34 , 38.34     , 5700 , 44
22/02/17 , 39.34 , 39.30 , 39.39 , 39.20 , 39.20     , 5470 , 80
21/02/17 , 39.20 , 39.20 , 39.26 , 38.96 , 39.09     , 8930 , 59
20/02/17 , 38.85 , 38.69 , 38.85 , 38.50 , 38.50     , 18660 , 23
17/02/17 , 38.40 , 38.10 , 38.45 , 37.81 , 38.00     , 3920 , 226
16/02/17 , 38.20 , 38.15 , 38.27 , 38.00 , 38.00     , 5950 , 28
15/02/17 , 37.93 , 37.78 , 37.93 , 37.43 , 37.78     , 4320 , 20
14/02/17 , 37.07 , 37.14 , 37.31 , 36.90 , 37.31     , 3210 , 22
13/02/17 , 37.40 , 37.04 , 37.80 , 36.95 , 37.00     , 10120 , 28
10/02/17 , 36.87 , 36.68 , 36.96 , 36.32 , 36.45     , 5020 , 16
09/02/17 , 36.40 , 36.28 , 36.40 , 36.08 , 36.15     , 1060 , 13
08/02/17 , 36.15 , 36.03 , 36.15 , 35.58 , 35.82     , 2550 , 16
07/02/17 , 35.80 , 35.82 , 35.95 , 35.64 , 35.68     , 5250 , 24
06/02/17 , 35.68 , 35.87 , 36.27 , 35.65 , 36.00     , 4220 , 21
03/02/17 , 36.05 , 36.17 , 36.69 , 35.88 , 36.69     , 2700 , 17
02/02/17 , 35.98 , 35.94 , 36.10 , 35.45 , 35.45     , 3010 , 25
01/02/17 , 35.85 , 35.97 , 36.73 , 35.45 , 35.45     , 3810 , 27
31/01/17 , 35.75 , 35.65 , 35.79 , 35.29 , 35.29     , 6280 , 18
30/01/17 , 35.35 , 35.62 , 36.07 , 35.34 , 36.07     , 5680 , 21
27/01/17 , 36.08 , 36.14 , 36.22 , 36.06 , 36.22     , 5270 , 27
26/01/17 , 36.18 , 35.98 , 36.18 , 35.50 , 35.50     , 4070 , 22
24/01/17 , 35.42 , 35.45 , 35.76 , 35.35 , 35.76     , 5150 , 24
23/01/17 , 35.76 , 35.31 , 35.77 , 35.04 , 35.04     , 7220 , 24
20/01/17 , 34.90 , 34.82 , 34.90 , 34.54 , 34.54     , 1610 , 14
19/01/17 , 34.53 , 34.59 , 34.82 , 34.53 , 34.70     , 960 , 9
18/01/17 , 34.70 , 34.93 , 35.50 , 34.70 , 35.50     , 3360 , 17
17/01/17 , 35.02 , 35.02 , 35.20 , 34.49 , 34.49     , 1590 , 15
16/01/17 , 34.50 , 34.55 , 34.63 , 34.40 , 34.40     , 2900 , 19
13/01/17 , 34.43 , 34.70 , 35.20 , 34.43 , 34.83     , 3300 , 22
12/01/17 , 34.84 , 34.86 , 34.98 , 34.50 , 34.50     , 15730 , 30
11/01/17 , 34.02 , 34.00 , 34.21 , 33.71 , 33.97     , 6960 , 20
10/01/17 , 33.97 , 33.92 , 34.03 , 33.86 , 34.03     , 4390 , 17
09/01/17 , 33.80 , 33.87 , 34.00 , 33.52 , 33.52     , 3310 , 16
06/01/17 , 33.75 , 33.77 , 33.97 , 33.65 , 33.92     , 1860 , 16
05/01/17 , 33.92 , 33.95 , 34.01 , 33.90 , 34.00     , 1610 , 17
04/01/17 , 34.01 , 33.94 , 34.02 , 33.85 , 33.91     , 3440 , 24
03/01/17 , 33.91 , 33.45 , 33.91 , 32.66 , 32.66     , 3370 , 27
02/01/17 , 32.65 , 32.70 , 32.92 , 32.50 , 32.92     , 6000 , 20
29/12/16 , 32.93 , 33.02 , 33.15 , 32.66 , 32.69     , 3060 , 12
28/12/16 , 32.69 , 32.62 , 32.78 , 32.17 , 32.17     , 930 , 11
27/12/16 , 32.02 , 32.05 , 32.18 , 32.01 , 32.14     , 2780 , 14
26/12/16 , 31.93 , 31.84 , 32.00 , 31.55 , 31.55     , 1670 , 8
23/12/16 , 31.55 , 31.54 , 31.60 , 31.21 , 31.21     , 1760 , 9
22/12/16 , 31.20 , 31.14 , 31.47 , 30.96 , 31.47     , 1960 , 16
21/12/16 , 31.44 , 31.38 , 31.51 , 31.03 , 31.03     , 3520 , 17
20/12/16 , 31.37 , 31.35 , 31.42 , 31.14 , 31.30     , 2460 , 11
19/12/16 , 31.13 , 31.55 , 32.00 , 31.13 , 32.00     , 860 , 15
16/12/16 , 31.86 , 31.94 , 32.30 , 31.86 , 32.11     , 820 , 6
15/12/16 , 31.97 , 31.73 , 31.97 , 31.35 , 31.40     , 1270 , 8
14/12/16 , 31.55 , 31.64 , 32.00 , 31.41 , 31.41     , 910 , 12
13/12/16 , 31.99 , 32.06 , 32.35 , 31.99 , 32.02     , 2460 , 16
12/12/16 , 32.16 , 32.48 , 32.61 , 32.16 , 32.60     , 3120 , 13
09/12/16 , 32.92 , 32.97 , 33.09 , 32.74 , 33.00     , 1320 , 14
08/12/16 , 32.90 , 33.03 , 33.53 , 32.83 , 33.35     , 2810 , 15
07/12/16 , 33.35 , 33.32 , 33.42 , 33.09 , 33.09     , 2580 , 20
06/12/16 , 32.85 , 32.66 , 32.85 , 32.20 , 32.20     , 2030 , 11
05/12/16 , 32.42 , 32.45 , 32.78 , 32.29 , 32.39     , 2120 , 22
02/12/16 , 32.48 , 32.31 , 32.48 , 31.40 , 31.40     , 2480 , 14
01/12/16 , 31.72 , 32.02 , 32.86 , 31.49 , 32.57     , 1590 , 16
30/11/16 , 33.25 , 33.36 , 33.58 , 33.18 , 33.50     , 1450 , 13
29/11/16 , 33.58 , 33.67 , 33.71 , 33.58 , 33.68     , 630 , 7
28/11/16 , 34.05 , 33.57 , 34.07 , 33.00 , 33.00     , 1990 , 23
25/11/16 , 33.00 , 32.73 , 33.00 , 32.57 , 32.57     , 1290 , 8
24/11/16 , 32.77 , 32.95 , 33.10 , 32.77 , 33.07     , 2070 , 11
23/11/16 , 33.15 , 33.21 , 33.42 , 33.09 , 33.33     , 4190 , 10
22/11/16 , 33.35 , 33.47 , 33.88 , 33.24 , 33.55     , 1780 , 23
21/11/16 , 32.70 , 32.43 , 32.70 , 31.50 , 31.50     , 4360 , 23
18/11/16 , 31.87 , 31.73 , 32.50 , 31.49 , 32.50     , 1120 , 13
17/11/16 , 31.73 , 32.10 , 32.59 , 31.73 , 32.00     , 5340 , 17
16/11/16 , 32.23 , 32.10 , 32.31 , 31.49 , 31.63     , 2350 , 14
14/11/16 , 32.00 , 31.81 , 32.20 , 31.40 , 32.20     , 3930 , 23
11/11/16 , 31.40 , 31.76 , 32.82 , 31.40 , 32.01     , 5340 , 20
10/11/16 , 32.80 , 33.35 , 34.00 , 32.05 , 34.00     , 6100 , 22
09/11/16 , 33.62 , 33.21 , 34.05 , 31.68 , 32.30     , 9190 , 32
08/11/16 , 34.10 , 33.87 , 34.35 , 33.66 , 33.66     , 3300 , 16
07/11/16 , 33.96 , 33.73 , 33.96 , 33.30 , 33.30     , 2640 , 17
04/11/16 , 32.50 , 32.53 , 33.36 , 32.30 , 32.30     , 3820 , 16
03/11/16 , 32.30 , 32.60 , 33.17 , 32.30 , 32.99     , 2360 , 17
01/11/16 , 33.15 , 33.44 , 34.19 , 33.02 , 34.06     , 4930 , 23
31/10/16 , 34.05 , 33.93 , 34.05 , 33.00 , 33.00     , 1830 , 22
28/10/16 , 33.53 , 33.58 , 33.64 , 33.44 , 33.44     , 570 , 9
27/10/16 , 33.42 , 33.42 , 33.59 , 33.00 , 33.00     , 4720 , 17
26/10/16 , 33.00 , 32.89 , 33.03 , 32.71 , 32.80     , 1150 , 14
25/10/16 , 32.96 , 32.85 , 32.96 , 32.67 , 32.90     , 3870 , 10
24/10/16 , 32.71 , 32.97 , 33.08 , 32.71 , 33.00     , 3640 , 27
21/10/16 , 32.63 , 32.63 , 32.88 , 32.26 , 32.26     , 4140 , 20
20/10/16 , 32.43 , 32.31 , 32.89 , 31.97 , 32.48     , 4030 , 20
19/10/16 , 32.12 , 32.17 , 32.50 , 32.12 , 32.50     , 2720 , 19
18/10/16 , 32.46 , 32.24 , 32.46 , 31.71 , 31.71     , 5250 , 26
17/10/16 , 31.70 , 31.56 , 31.78 , 31.29 , 31.30     , 1920 , 18
14/10/16 , 31.26 , 31.27 , 31.42 , 31.15 , 31.35     , 2260 , 12
13/10/16 , 30.75 , 30.67 , 30.95 , 30.00 , 30.40     , 6640 , 26
11/10/16 , 30.70 , 30.89 , 31.00 , 30.16 , 30.98     , 7030 , 20
10/10/16 , 31.09 , 31.01 , 31.09 , 30.91 , 30.99     , 4430 , 16
07/10/16 , 30.90 , 30.79 , 30.90 , 30.50 , 30.50     , 2900 , 16
06/10/16 , 30.50 , 30.35 , 30.50 , 30.16 , 30.18     , 4640 , 18
05/10/16 , 30.42 , 30.26 , 30.48 , 30.17 , 30.17     , 6930 , 19
04/10/16 , 30.00 , 29.97 , 30.18 , 29.82 , 30.18     , 2120 , 10
03/10/16 , 30.17 , 30.13 , 30.19 , 29.70 , 29.70     , 1000 , 8
30/09/16 , 29.60 , 29.75 , 29.85 , 29.60 , 29.85     , 3130 , 13
29/09/16 , 29.85 , 30.13 , 30.39 , 29.85 , 30.29     , 1440 , 13
28/09/16 , 30.30 , 30.16 , 30.38 , 29.85 , 29.85     , 2470 , 16
27/09/16 , 29.80 , 29.78 , 29.93 , 29.34 , 29.34     , 740 , 5
26/09/16 , 29.70 , 29.71 , 29.77 , 29.59 , 29.77     , 2370 , 9
23/09/16 , 29.91 , 30.03 , 30.15 , 29.91 , 29.97     , 7810 , 16
22/09/16 , 30.12 , 30.10 , 30.24 , 29.95 , 29.95     , 5380 , 23
21/09/16 , 29.71 , 29.61 , 29.71 , 29.40 , 29.50     , 1790 , 13
20/09/16 , 29.21 , 29.20 , 29.30 , 29.19 , 29.19     , 940 , 5
19/09/16 , 29.11 , 29.17 , 29.33 , 29.00 , 29.30     , 1990 , 18
16/09/16 , 28.80 , 28.83 , 28.96 , 28.80 , 28.80     , 2720 , 16
15/09/16 , 29.30 , 29.04 , 29.40 , 28.81 , 28.81     , 840 , 15
14/09/16 , 28.80 , 28.88 , 28.94 , 28.80 , 28.91     , 550 , 7
13/09/16 , 28.91 , 29.04 , 29.41 , 28.74 , 29.41     , 3220 , 13
12/09/16 , 29.69 , 29.50 , 29.69 , 29.10 , 29.39     , 5330 , 16
09/09/16 , 29.39 , 29.84 , 30.27 , 29.33 , 29.33     , 9620 , 31
08/09/16 , 30.70 , 30.79 , 30.94 , 30.70 , 30.92     , 2180 , 11
06/09/16 , 31.04 , 30.86 , 31.04 , 30.58 , 30.95     , 6410 , 23
05/09/16 , 30.75 , 30.70 , 30.90 , 30.63 , 30.76     , 5210 , 15
02/09/16 , 30.70 , 30.66 , 30.74 , 30.00 , 30.01     , 7170 , 20
01/09/16 , 30.01 , 29.95 , 30.08 , 29.74 , 29.75     , 4320 , 14
31/08/16 , 29.75 , 30.05 , 30.69 , 29.72 , 30.69     , 2650 , 12
30/08/16 , 30.14 , 30.17 , 30.27 , 30.08 , 30.22     , 1180 , 10
29/08/16 , 30.20 , 30.13 , 30.31 , 29.68 , 29.68     , 2530 , 15
26/08/16 , 29.55 , 29.80 , 30.08 , 29.55 , 29.57     , 1180 , 14
25/08/16 , 29.55 , 29.60 , 29.79 , 29.55 , 29.79     , 1390 , 10
24/08/16 , 29.45 , 29.67 , 29.99 , 29.45 , 29.99     , 2890 , 7
23/08/16 , 29.60 , 29.72 , 29.89 , 29.47 , 29.47     , 1900 , 11
22/08/16 , 29.40 , 29.76 , 30.11 , 29.40 , 30.01     , 2110 , 15
19/08/16 , 30.20 , 30.13 , 30.26 , 29.87 , 30.04     , 3720 , 18
18/08/16 , 30.10 , 30.13 , 30.21 , 30.07 , 30.10     , 1320 , 12
17/08/16 , 30.05 , 29.97 , 30.07 , 29.73 , 30.05     , 570 , 9
16/08/16 , 30.05 , 29.99 , 30.19 , 29.70 , 30.00     , 3350 , 14
15/08/16 , 30.05 , 30.05 , 30.18 , 29.80 , 29.83     , 2290 , 20
12/08/16 , 29.68 , 29.55 , 29.73 , 29.47 , 29.60     , 4690 , 17
11/08/16 , 29.60 , 29.56 , 29.66 , 29.06 , 29.06     , 3350 , 11
10/08/16 , 28.90 , 29.24 , 29.99 , 28.90 , 29.99     , 4860 , 19
09/08/16 , 29.30 , 29.46 , 29.57 , 29.30 , 29.50     , 2560 , 13
08/08/16 , 29.35 , 29.41 , 29.60 , 29.35 , 29.60     , 1590 , 12
05/08/16 , 29.60 , 29.58 , 29.71 , 29.40 , 29.60     , 2290 , 13
04/08/16 , 29.58 , 29.38 , 29.62 , 29.21 , 29.21     , 3870 , 18
03/08/16 , 29.21 , 28.94 , 29.21 , 28.54 , 28.70     , 2250 , 15
02/08/16 , 28.70 , 28.72 , 29.00 , 28.49 , 28.83     , 2770 , 14
01/08/16 , 28.83 , 29.02 , 29.50 , 28.83 , 29.50     , 3770 , 21
29/07/16 , 29.10 , 28.89 , 29.16 , 28.50 , 28.75     , 4000 , 16
28/07/16 , 28.85 , 28.78 , 29.49 , 28.51 , 29.49     , 1780 , 13
27/07/16 , 28.80 , 28.89 , 29.02 , 28.70 , 28.70     , 1620 , 15
26/07/16 , 28.70 , 28.56 , 28.82 , 28.20 , 28.28     , 3720 , 20
25/07/16 , 28.40 , 28.50 , 28.95 , 28.30 , 28.45     , 1660 , 10
22/07/16 , 28.45 , 28.41 , 28.55 , 28.23 , 28.40     , 2940 , 17
21/07/16 , 28.45 , 28.39 , 28.47 , 28.25 , 28.42     , 2800 , 10
20/07/16 , 28.20 , 28.07 , 28.40 , 27.51 , 28.39     , 5770 , 18
19/07/16 , 28.10 , 28.03 , 28.12 , 27.90 , 27.98     , 3080 , 14
18/07/16 , 28.00 , 27.90 , 28.08 , 26.91 , 26.91     , 1890 , 14
15/07/16 , 27.65 , 27.54 , 27.65 , 27.40 , 27.40     , 8610 , 24
14/07/16 , 27.40 , 27.43 , 27.61 , 27.29 , 27.29     , 3810 , 20
13/07/16 , 27.00 , 26.95 , 27.04 , 26.76 , 26.77     , 2830 , 15
12/07/16 , 26.80 , 27.12 , 27.29 , 26.22 , 26.22     , 51880 , 30
11/07/16 , 26.80 , 26.75 , 26.87 , 26.60 , 26.60     , 2420 , 13
08/07/16 , 26.35 , 26.10 , 26.35 , 25.49 , 25.49     , 1050 , 11
07/07/16 , 25.60 , 25.71 , 25.93 , 25.32 , 25.32     , 1150 , 10
06/07/16 , 25.75 , 25.68 , 25.75 , 25.34 , 25.70     , 2460 , 10
05/07/16 , 25.73 , 25.82 , 26.10 , 25.70 , 26.10     , 3600 , 19
04/07/16 , 26.10 , 26.06 , 26.25 , 25.23 , 25.23     , 1440 , 13
01/07/16 , 25.90 , 25.93 , 26.49 , 25.56 , 25.56     , 2020 , 15
30/06/16 , 25.80 , 25.65 , 25.80 , 25.37 , 25.53     , 2410 , 11
29/06/16 , 25.45 , 25.39 , 25.48 , 24.51 , 24.51     , 5620 , 14
28/06/16 , 24.97 , 24.85 , 24.97 , 23.81 , 23.81     , 940 , 10
27/06/16 , 24.43 , 24.44 , 24.52 , 24.26 , 24.50     , 3320 , 8
24/06/16 , 24.50 , 24.54 , 24.82 , 24.50 , 24.82     , 2370 , 13
23/06/16 , 25.53 , 25.31 , 25.53 , 24.96 , 24.96     , 510 , 10
22/06/16 , 24.79 , 24.79 , 25.00 , 24.72 , 24.72     , 2780 , 11
21/06/16 , 24.60 , 24.54 , 25.18 , 24.30 , 25.18     , 1530 , 12
20/06/16 , 24.59 , 24.78 , 24.90 , 24.10 , 24.10     , 2610 , 13
17/06/16 , 24.08 , 24.31 , 24.56 , 24.00 , 24.00     , 1720 , 11
16/06/16 , 24.12 , 23.98 , 24.22 , 23.70 , 24.09     , 3670 , 17
15/06/16 , 24.09 , 24.06 , 24.15 , 23.69 , 23.72     , 2310 , 12
14/06/16 , 23.76 , 23.86 , 24.48 , 23.71 , 24.24     , 1650 , 19
13/06/16 , 24.24 , 24.20 , 24.30 , 23.90 , 24.30     , 1860 , 12
10/06/16 , 24.33 , 24.67 , 25.31 , 24.31 , 25.10     , 7740 , 21
09/06/16 , 25.05 , 25.06 , 25.13 , 25.01 , 25.08     , 1060 , 12
08/06/16 , 25.21 , 25.20 , 25.32 , 24.61 , 24.89     , 1970 , 19
07/06/16 , 24.81 , 24.85 , 24.97 , 24.78 , 24.78     , 1930 , 8
06/06/16 , 24.88 , 24.88 , 25.11 , 24.77 , 25.00     , 3660 , 9
03/06/16 , 24.80 , 24.76 , 24.80 , 24.67 , 24.75     , 1110 , 5
02/06/16 , 24.53 , 24.42 , 24.53 , 24.25 , 24.25     , 310 , 6
01/06/16 , 24.27 , 23.98 , 24.27 , 23.51 , 23.51     , 4400 , 17
31/05/16 , 24.20 , 24.13 , 24.29 , 24.01 , 24.04     , 2550 , 12
30/05/16 , 24.18 , 24.05 , 24.18 , 24.00 , 24.06     , 1500 , 17
27/05/16 , 24.06 , 24.07 , 24.23 , 24.01 , 24.23     , 3420 , 9
25/05/16 , 24.11 , 24.21 , 24.53 , 24.11 , 24.28     , 3540 , 14
24/05/16 , 24.17 , 24.22 , 24.29 , 24.17 , 24.26     , 610 , 5
23/05/16 , 24.26 , 24.17 , 24.30 , 23.76 , 23.76     , 5140 , 9
20/05/16 , 24.22 , 24.33 , 24.80 , 24.22 , 24.43     , 3820 , 13
19/05/16 , 24.44 , 24.37 , 24.60 , 24.27 , 24.60     , 3670 , 14
18/05/16 , 24.55 , 24.73 , 25.04 , 24.55 , 24.72     , 6310 , 10
17/05/16 , 24.72 , 24.83 , 25.15 , 24.71 , 25.01     , 3560 , 19
16/05/16 , 25.36 , 25.41 , 25.65 , 25.36 , 25.65     , 2880 , 12
13/05/16 , 25.41 , 25.77 , 25.81 , 25.41 , 25.81     , 450 , 6
12/05/16 , 26.25 , 26.11 , 26.50 , 25.76 , 26.50     , 3350 , 17
11/05/16 , 26.12 , 26.37 , 26.71 , 26.06 , 26.30     , 4980 , 15
10/05/16 , 26.30 , 26.21 , 26.30 , 25.58 , 25.63     , 4260 , 11
09/05/16 , 25.32 , 25.15 , 25.41 , 24.74 , 25.12     , 1080 , 14
06/05/16 , 25.71 , 25.71 , 25.74 , 25.62 , 25.62     , 3610 , 7
05/05/16 , 25.86 , 25.90 , 26.26 , 25.58 , 26.26     , 820 , 9
04/05/16 , 26.15 , 26.03 , 26.19 , 25.90 , 26.19     , 1780 , 11
03/05/16 , 26.25 , 26.34 , 26.51 , 26.25 , 26.51     , 2640 , 14
02/05/16 , 27.28 , 27.46 , 28.32 , 26.79 , 26.79     , 3590 , 17
29/04/16 , 27.33 , 27.38 , 27.67 , 27.29 , 27.50     , 7630 , 97
28/04/16 , 27.17 , 27.48 , 27.79 , 27.00 , 27.00     , 9880 , 120
27/04/16 , 27.34 , 27.18 , 27.34 , 26.79 , 26.79     , 1320 , 12
26/04/16 , 26.79 , 26.72 , 26.79 , 26.16 , 26.16     , 2220 , 10
25/04/16 , 26.00 , 26.24 , 26.37 , 26.00 , 26.37     , 1580 , 12
22/04/16 , 26.87 , 27.00 , 27.39 , 26.87 , 27.22     , 3380 , 11
20/04/16 , 27.67 , 27.68 , 27.89 , 27.30 , 27.30     , 5780 , 42
19/04/16 , 27.30 , 27.38 , 27.63 , 27.20 , 27.20     , 1830 , 13
18/04/16 , 26.59 , 26.82 , 27.35 , 26.59 , 27.35     , 4590 , 25
15/04/16 , 26.66 , 26.64 , 26.80 , 26.00 , 26.00     , 3960 , 31
14/04/16 , 26.15 , 26.32 , 27.60 , 26.15 , 27.60     , 8730 , 28
13/04/16 , 26.87 , 27.01 , 27.54 , 26.16 , 26.16     , 4910 , 25
12/04/16 , 26.14 , 25.86 , 26.24 , 25.43 , 25.65     , 7220 , 15
11/04/16 , 24.98 , 25.08 , 25.30 , 24.61 , 24.61     , 7560 , 23
08/04/16 , 24.59 , 24.50 , 24.71 , 23.52 , 23.52     , 750 , 10
07/04/16 , 23.42 , 23.48 , 23.61 , 23.41 , 23.41     , 1920 , 7
06/04/16 , 23.31 , 23.48 , 23.70 , 23.24 , 23.70     , 1870 , 12
05/04/16 , 23.89 , 24.03 , 24.09 , 23.51 , 23.51     , 3400 , 11
04/04/16 , 23.59 , 23.82 , 24.43 , 23.59 , 24.42     , 4580 , 16
01/04/16 , 24.50 , 24.43 , 24.72 , 24.06 , 24.65     , 1670 , 13
31/03/16 , 24.18 , 24.57 , 25.07 , 24.07 , 25.07     , 4000 , 16
30/03/16 , 25.10 , 25.16 , 25.39 , 25.08 , 25.19     , 2510 , 13
29/03/16 , 24.88 , 24.75 , 25.00 , 24.41 , 24.75     , 12320 , 29
28/03/16 , 24.71 , 24.71 , 24.80 , 24.16 , 24.80     , 5420 , 11
24/03/16 , 24.17 , 24.11 , 24.17 , 23.58 , 23.58     , 2020 , 7
23/03/16 , 23.74 , 23.81 , 24.99 , 23.74 , 24.99     , 860 , 9
22/03/16 , 24.78 , 24.69 , 24.78 , 24.50 , 24.50     , 3850 , 12
21/03/16 , 24.50 , 24.55 , 24.79 , 24.50 , 24.79     , 5580 , 10
18/03/16 , 24.22 , 24.20 , 24.50 , 24.00 , 24.00     , 11540 , 15
17/03/16 , 24.50 , 24.37 , 24.56 , 23.62 , 24.00     , 12880 , 25
16/03/16 , 23.11 , 22.79 , 23.11 , 21.82 , 22.43     , 7720 , 18
15/03/16 , 22.29 , 22.20 , 23.00 , 22.08 , 23.00     , 10770 , 22
14/03/16 , 23.41 , 23.46 , 23.72 , 23.41 , 23.63     , 9930 , 10
11/03/16 , 23.90 , 23.81 , 23.90 , 23.47 , 23.59     , 14080 , 23
10/03/16 , 23.60 , 23.50 , 23.62 , 23.00 , 23.49     , 14300 , 18
09/03/16 , 23.47 , 23.45 , 24.02 , 23.31 , 23.88     , 13570 , 15
08/03/16 , 23.57 , 23.71 , 24.15 , 23.44 , 24.14     , 4050 , 12
07/03/16 , 24.16 , 24.11 , 24.32 , 23.70 , 23.70     , 14420 , 60
04/03/16 , 23.70 , 23.80 , 24.20 , 23.04 , 23.04     , 23710 , 42
03/03/16 , 22.63 , 22.55 , 22.67 , 21.77 , 21.96     , 24210 , 27
02/03/16 , 21.42 , 20.87 , 21.43 , 20.04 , 20.04     , 8280 , 13
01/03/16 , 20.94 , 20.76 , 20.94 , 19.65 , 20.20     , 5990 , 17
29/02/16 , 20.17 , 20.12 , 20.23 , 19.76 , 20.00     , 8720 , 53
26/02/16 , 19.60 , 19.62 , 20.02 , 19.48 , 20.00     , 13890 , 62
25/02/16 , 19.72 , 19.69 , 19.82 , 19.47 , 19.66     , 8420 , 42
24/02/16 , 19.73 , 19.70 , 19.89 , 19.48 , 19.89     , 10180 , 43
23/02/16 , 20.24 , 21.06 , 21.78 , 20.19 , 21.78     , 67290 , 34
22/02/16 , 20.53 , 20.12 , 20.66 , 19.80 , 19.80     , 32660 , 22
19/02/16 , 19.68 , 19.69 , 19.90 , 19.57 , 19.90     , 2470 , 15
18/02/16 , 19.64 , 19.67 , 19.81 , 19.56 , 19.71     , 4630 , 21
17/02/16 , 19.67 , 19.86 , 20.27 , 19.40 , 19.40     , 9670 , 68
16/02/16 , 19.37 , 19.25 , 19.49 , 18.88 , 19.24     , 7010 , 72
15/02/16 , 18.77 , 18.83 , 19.06 , 18.60 , 18.60     , 48190 , 90
12/02/16 , 18.69 , 18.63 , 18.79 , 18.26 , 18.26     , 1160 , 22
11/02/16 , 18.42 , 18.82 , 18.95 , 18.41 , 18.95     , 55170 , 25
10/02/16 , 18.97 , 18.98 , 19.12 , 18.25 , 19.00     , 19620 , 34
05/02/16 , 19.08 , 19.21 , 19.38 , 19.08 , 19.24     , 2830 , 29
04/02/16 , 18.95 , 18.91 , 19.20 , 18.56 , 18.72     , 1890 , 31
03/02/16 , 18.25 , 18.14 , 18.32 , 17.97 , 18.32     , 38360 , 29
02/02/16 , 17.83 , 18.22 , 18.55 , 17.83 , 18.44     , 5470 , 45
01/02/16 , 18.89 , 18.50 , 18.89 , 18.03 , 18.03     , 32610 , 32
29/01/16 , 18.56 , 17.99 , 18.56 , 17.84 , 17.84     , 35430 , 26
28/01/16 , 17.84 , 17.74 , 17.84 , 17.69 , 17.69     , 55420 , 11
27/01/16 , 17.77 , 17.76 , 17.84 , 17.31 , 17.31     , 1790 , 10
26/01/16 , 17.30 , 17.26 , 17.31 , 17.08 , 17.31     , 1290 , 13
22/01/16 , 17.49 , 17.41 , 17.73 , 17.00 , 17.21     , 48150 , 39
21/01/16 , 17.29 , 17.45 , 17.58 , 17.22 , 17.51     , 27170 , 37
20/01/16 , 17.41 , 17.28 , 17.60 , 16.99 , 17.60     , 9120 , 18
19/01/16 , 17.80 , 17.79 , 17.84 , 17.40 , 17.84     , 1170 , 8
18/01/16 , 17.73 , 17.70 , 17.86 , 17.54 , 17.70     , 13750 , 24
15/01/16 , 17.73 , 17.70 , 18.12 , 17.58 , 18.12     , 10280 , 23
14/01/16 , 18.12 , 18.02 , 18.12 , 17.70 , 17.99     , 6640 , 14
13/01/16 , 17.77 , 17.86 , 18.22 , 17.75 , 18.22     , 2050 , 16
12/01/16 , 18.06 , 18.36 , 18.45 , 18.06 , 18.45     , 5050 , 9
11/01/16 , 18.33 , 18.56 , 18.90 , 18.26 , 18.90     , 1760 , 25
08/01/16 , 18.94 , 18.96 , 18.99 , 18.94 , 18.94     , 1770 , 19
07/01/16 , 18.93 , 19.19 , 19.70 , 18.81 , 19.70     , 3020 , 15
06/01/16 , 19.48 , 19.71 , 19.89 , 19.39 , 19.89     , 30340 , 52
05/01/16 , 20.00 , 20.17 , 20.50 , 19.87 , 20.50     , 6500 , 20
04/01/16 , 20.00 , 20.04 , 20.49 , 20.00 , 20.49     , 1870 , 24
30/12/15 , 20.50 , 20.52 , 21.40 , 20.41 , 21.40     , 1490 , 26
29/12/15 , 21.00 , 20.80 , 21.00 , 20.63 , 21.00     , 19650 , 11
28/12/15 , 21.00 , 20.70 , 21.00 , 20.58 , 20.76     , 1940 , 71
23/12/15 , 20.80 , 20.56 , 20.93 , 20.41 , 20.41     , 38720 , 81
22/12/15 , 20.41 , 20.46 , 20.58 , 20.27 , 20.41     , 15590 , 120
21/12/15 , 20.41 , 20.80 , 21.08 , 20.41 , 20.60     , 39400 , 101
18/12/15 , 20.90 , 20.93 , 21.01 , 20.82 , 21.01     , 45830 , 21
17/12/15 , 21.30 , 21.79 , 21.97 , 21.00 , 21.00     , 55110 , 21
16/12/15 , 21.35 , 21.35 , 21.44 , 21.23 , 21.23     , 2960 , 4
15/12/15 , 21.20 , 21.27 , 21.55 , 21.11 , 21.11     , 4660 , 12
14/12/15 , 20.90 , 21.04 , 21.11 , 20.90 , 21.11     , 1600 , 5
11/12/15 , 21.12 , 21.18 , 21.31 , 20.75 , 20.75     , 23580 , 18
10/12/15 , 21.30 , 21.34 , 21.47 , 20.92 , 20.92     , 7690 , 160
09/12/15 , 21.50 , 21.36 , 21.52 , 20.76 , 20.76     , 1880 , 9
08/12/15 , 20.75 , 20.82 , 21.11 , 20.51 , 21.10     , 2810 , 14
07/12/15 , 21.09 , 21.17 , 21.33 , 21.09 , 21.15     , 2230 , 20
04/12/15 , 21.17 , 21.15 , 21.60 , 20.98 , 21.60     , 2690 , 121
03/12/15 , 21.72 , 22.00 , 22.30 , 21.69 , 22.30     , 2130 , 40
02/12/15 , 21.35 , 21.15 , 21.35 , 20.99 , 21.03     , 5340 , 9
01/12/15 , 21.12 , 21.21 , 21.38 , 21.06 , 21.38     , 3240 , 44
30/11/15 , 21.36 , 21.51 , 21.80 , 21.36 , 21.80     , 4330 , 11
27/11/15 , 22.17 , 22.15 , 22.51 , 22.00 , 22.51     , 1090 , 10
26/11/15 , 22.80 , 22.79 , 23.97 , 22.52 , 23.89     , 1790 , 58
25/11/15 , 22.52 , 22.77 , 22.99 , 22.52 , 22.99     , 1930 , 16
24/11/15 , 23.18 , 23.05 , 23.18 , 22.92 , 22.92     , 2580 , 21
23/11/15 , 23.20 , 23.27 , 23.46 , 23.06 , 23.40     , 4560 , 22
19/11/15 , 23.30 , 23.21 , 23.34 , 23.13 , 23.21     , 2120 , 30
18/11/15 , 22.96 , 23.06 , 23.21 , 22.66 , 22.66     , 3020 , 26
17/11/15 , 22.82 , 22.86 , 22.94 , 22.79 , 22.90     , 1090 , 18
16/11/15 , 22.80 , 22.83 , 23.00 , 22.69 , 22.93     , 1070 , 14
13/11/15 , 22.90 , 22.86 , 23.10 , 22.77 , 23.10     , 2200 , 16
12/11/15 , 23.15 , 23.08 , 23.23 , 23.06 , 23.23     , 1360 , 5
11/11/15 , 23.31 , 23.51 , 23.53 , 23.31 , 23.50     , 3670 , 19
10/11/15 , 23.00 , 22.86 , 23.00 , 22.72 , 22.90     , 2720 , 11
09/11/15 , 22.94 , 23.19 , 23.95 , 22.94 , 23.95     , 1760 , 28
06/11/15 , 23.31 , 23.77 , 23.99 , 23.11 , 23.99     , 4540 , 38
05/11/15 , 24.13 , 23.80 , 24.27 , 22.65 , 24.00     , 4640 , 190
04/11/15 , 24.14 , 24.31 , 24.52 , 23.98 , 24.45     , 2700 , 107
03/11/15 , 23.91 , 23.47 , 23.97 , 22.61 , 22.61     , 2140 , 78
30/10/15 , 22.97 , 22.68 , 23.00 , 22.41 , 23.00     , 3000 , 82
29/10/15 , 22.47 , 22.63 , 22.77 , 22.47 , 22.70     , 1640 , 26
28/10/15 , 22.70 , 22.77 , 23.04 , 22.68 , 22.98     , 1310 , 12
27/10/15 , 22.98 , 22.96 , 23.35 , 22.89 , 23.35     , 12130 , 88
26/10/15 , 23.35 , 23.40 , 23.67 , 23.22 , 23.35     , 970 , 10
23/10/15 , 23.35 , 23.65 , 23.92 , 23.35 , 23.92     , 2500 , 29
22/10/15 , 23.52 , 23.51 , 23.60 , 23.23 , 23.23     , 52430 , 10
21/10/15 , 23.26 , 23.15 , 23.29 , 23.00 , 23.00     , 2020 , 12
20/10/15 , 22.95 , 23.00 , 23.31 , 22.95 , 23.31     , 3190 , 13
19/10/15 , 23.30 , 23.23 , 23.30 , 22.61 , 22.61     , 1120 , 12
16/10/15 , 23.27 , 23.15 , 23.27 , 22.97 , 23.20     , 1010 , 14
15/10/15 , 23.25 , 23.23 , 23.30 , 23.06 , 23.25     , 2290 , 14
14/10/15 , 23.30 , 23.36 , 23.56 , 23.16 , 23.30     , 3150 , 33
13/10/15 , 23.30 , 23.55 , 23.85 , 23.30 , 23.77     , 3910 , 12
09/10/15 , 24.50 , 24.24 , 24.50 , 23.87 , 23.87     , 8280 , 21
08/10/15 , 23.87 , 23.62 , 24.00 , 23.16 , 23.16     , 10160 , 19
07/10/15 , 23.85 , 23.78 , 23.90 , 22.91 , 22.91     , 2580 , 15
06/10/15 , 22.90 , 22.91 , 23.00 , 22.77 , 22.99     , 3110 , 15
05/10/15 , 22.70 , 22.77 , 23.00 , 22.43 , 22.43     , 2680 , 19
02/10/15 , 22.42 , 22.09 , 22.42 , 21.21 , 21.80     , 3640 , 17
01/10/15 , 21.65 , 21.66 , 21.85 , 21.59 , 21.72     , 3160 , 13
30/09/15 , 21.58 , 21.61 , 21.72 , 21.21 , 21.21     , 2820 , 9
29/09/15 , 21.14 , 21.27 , 21.36 , 21.01 , 21.20     , 5400 , 18
28/09/15 , 21.30 , 21.19 , 21.50 , 21.11 , 21.32     , 7850 , 19
25/09/15 , 22.05 , 21.81 , 22.05 , 21.77 , 21.90     , 21090 , 14
24/09/15 , 22.25 , 22.03 , 22.25 , 21.81 , 22.00     , 1730 , 16
23/09/15 , 22.40 , 22.74 , 23.40 , 22.40 , 23.40     , 3670 , 12
22/09/15 , 23.15 , 22.77 , 23.15 , 22.66 , 23.00     , 4680 , 15
21/09/15 , 23.39 , 23.54 , 23.62 , 23.39 , 23.60     , 2180 , 6
18/09/15 , 23.72 , 23.80 , 24.09 , 23.68 , 24.00     , 4420 , 18
17/09/15 , 24.33 , 24.13 , 24.47 , 23.22 , 23.22     , 3740 , 20
16/09/15 , 23.91 , 23.90 , 24.00 , 23.46 , 23.46     , 920 , 12
15/09/15 , 23.46 , 23.46 , 23.52 , 23.32 , 23.37     , 1040 , 12
14/09/15 , 23.45 , 23.24 , 23.50 , 23.06 , 23.50     , 2530 , 19
11/09/15 , 23.08 , 23.30 , 23.41 , 22.87 , 22.87     , 4210 , 14
10/09/15 , 23.36 , 22.74 , 23.36 , 22.61 , 22.61     , 9920 , 13
09/09/15 , 22.94 , 23.17 , 23.51 , 22.80 , 22.80     , 2170 , 14
08/09/15 , 23.15 , 23.22 , 23.32 , 22.86 , 23.00     , 44000 , 22
04/09/15 , 22.78 , 22.81 , 23.10 , 22.73 , 23.10     , 2780 , 16
03/09/15 , 23.18 , 23.14 , 23.18 , 22.70 , 22.70     , 3820 , 13
02/09/15 , 22.69 , 22.66 , 22.69 , 22.38 , 22.67     , 5000 , 12
01/09/15 , 22.31 , 22.43 , 23.10 , 22.31 , 23.00     , 6310 , 18
31/08/15 , 23.00 , 22.65 , 23.00 , 22.48 , 22.61     , 4800 , 19
28/08/15 , 23.04 , 23.33 , 23.42 , 23.02 , 23.15     , 2580 , 10
27/08/15 , 23.46 , 23.05 , 23.53 , 22.00 , 22.75     , 4480 , 33
26/08/15 , 22.49 , 22.13 , 22.50 , 21.89 , 22.13     , 10860 , 38
25/08/15 , 22.10 , 22.08 , 22.79 , 21.98 , 22.00     , 94120 , 58
24/08/15 , 21.87 , 21.96 , 22.89 , 21.48 , 22.89     , 52630 , 38
21/08/15 , 22.99 , 23.04 , 23.40 , 22.91 , 23.40     , 5650 , 50
20/08/15 , 23.44 , 23.10 , 23.44 , 23.01 , 23.10     , 39540 , 45
19/08/15 , 23.15 , 23.26 , 23.61 , 23.12 , 23.61     , 3030 , 26
18/08/15 , 23.80 , 23.80 , 24.13 , 23.54 , 23.58     , 1510 , 20
17/08/15 , 23.85 , 23.88 , 23.99 , 23.78 , 23.99     , 1350 , 7
14/08/15 , 23.98 , 24.01 , 24.19 , 23.95 , 24.15     , 4540 , 34
13/08/15 , 24.07 , 24.15 , 24.40 , 24.07 , 24.40     , 1250 , 21
12/08/15 , 24.45 , 24.55 , 24.79 , 24.35 , 24.70     , 11670 , 43
11/08/15 , 24.70 , 24.86 , 25.04 , 24.48 , 25.00     , 6430 , 38
10/08/15 , 25.00 , 25.00 , 25.16 , 24.77 , 24.77     , 3880 , 38
07/08/15 , 24.77 , 25.04 , 25.35 , 24.76 , 25.35     , 2180 , 16
06/08/15 , 25.35 , 25.45 , 25.57 , 25.30 , 25.50     , 3840 , 37
05/08/15 , 25.62 , 25.72 , 26.00 , 25.60 , 26.00     , 4400 , 10
04/08/15 , 25.41 , 25.63 , 25.97 , 25.40 , 25.90     , 1580 , 18
03/08/15 , 25.55 , 25.82 , 25.96 , 25.40 , 25.85     , 10860 , 18
31/07/15 , 25.79 , 25.46 , 25.79 , 25.35 , 25.35     , 6470 , 11
30/07/15 , 25.41 , 25.49 , 26.00 , 25.22 , 25.40     , 10110 , 64
29/07/15 , 25.38 , 25.24 , 25.52 , 24.50 , 24.50     , 6660 , 28
28/07/15 , 24.90 , 24.90 , 25.11 , 24.72 , 24.72     , 6020 , 25
27/07/15 , 24.72 , 24.73 , 24.88 , 23.76 , 24.35     , 6630 , 30
24/07/15 , 24.35 , 24.41 , 25.00 , 24.19 , 25.00     , 5640 , 36
23/07/15 , 24.87 , 24.96 , 25.32 , 24.85 , 25.22     , 2130 , 19
22/07/15 , 25.33 , 25.32 , 25.55 , 25.22 , 25.25     , 3500 , 16
21/07/15 , 25.60 , 25.68 , 25.83 , 25.60 , 25.60     , 1410 , 12
20/07/15 , 25.83 , 25.85 , 25.90 , 25.74 , 25.85     , 4640 , 11
17/07/15 , 26.05 , 26.30 , 26.51 , 26.00 , 26.50     , 3030 , 9
16/07/15 , 26.50 , 26.55 , 26.63 , 26.27 , 26.50     , 7120 , 20
15/07/15 , 26.39 , 26.52 , 26.70 , 26.39 , 26.67     , 1520 , 12
14/07/15 , 26.67 , 26.58 , 26.70 , 26.47 , 26.50     , 3410 , 28
13/07/15 , 26.59 , 26.45 , 26.59 , 25.90 , 25.90     , 1410 , 10
10/07/15 , 26.09 , 26.31 , 26.70 , 26.09 , 26.11     , 10410 , 30
08/07/15 , 25.97 , 26.04 , 26.33 , 25.97 , 26.32     , 2560 , 17
07/07/15 , 26.30 , 26.07 , 26.33 , 25.93 , 26.33     , 4450 , 17
06/07/15 , 26.42 , 26.39 , 26.60 , 26.18 , 26.48     , 4420 , 13
03/07/15 , 26.44 , 26.47 , 26.56 , 26.44 , 26.56     , 2430 , 11
02/07/15 , 26.80 , 26.71 , 26.83 , 26.56 , 26.60     , 2020 , 17
01/07/15 , 26.59 , 26.74 , 26.87 , 26.55 , 26.74     , 2110 , 14
30/06/15 , 26.71 , 26.65 , 26.83 , 26.51 , 26.51     , 2380 , 18
29/06/15 , 26.75 , 26.74 , 27.02 , 26.61 , 27.00     , 5150 , 16
26/06/15 , 27.35 , 27.29 , 27.35 , 26.88 , 26.88     , 1970 , 11
25/06/15 , 26.71 , 26.81 , 27.50 , 26.68 , 27.10     , 2440 , 26
24/06/15 , 27.24 , 27.22 , 27.50 , 27.06 , 27.30     , 4510 , 16
23/06/15 , 27.23 , 27.39 , 27.67 , 27.23 , 27.60     , 2020 , 14
22/06/15 , 27.55 , 27.53 , 27.79 , 27.40 , 27.79     , 1970 , 13
19/06/15 , 27.34 , 27.33 , 27.72 , 27.25 , 27.72     , 1940 , 10
18/06/15 , 27.52 , 27.39 , 27.54 , 27.03 , 27.33     , 1330 , 11
17/06/15 , 27.03 , 26.97 , 27.03 , 26.86 , 26.96     , 4590 , 20
16/06/15 , 27.17 , 27.14 , 27.22 , 27.10 , 27.14     , 860 , 9
15/06/15 , 27.14 , 27.15 , 27.20 , 27.00 , 27.20     , 6540 , 20
12/06/15 , 27.40 , 27.40 , 27.51 , 27.21 , 27.21     , 2100 , 10
11/06/15 , 27.65 , 27.63 , 27.68 , 27.57 , 27.63     , 750 , 5
10/06/15 , 27.74 , 27.84 , 28.00 , 27.21 , 27.21     , 6710 , 13
09/06/15 , 27.26 , 27.29 , 27.54 , 27.26 , 27.36     , 1620 , 10
08/06/15 , 27.36 , 27.48 , 28.00 , 27.36 , 28.00     , 2060 , 35
05/06/15 , 27.73 , 27.71 , 27.97 , 27.53 , 27.97     , 3300 , 29
03/06/15 , 28.04 , 28.06 , 28.23 , 27.55 , 27.55     , 5830 , 40
02/06/15 , 28.31 , 28.17 , 28.38 , 27.70 , 27.70     , 1170 , 28
01/06/15 , 27.69 , 27.48 , 27.99 , 27.42 , 27.99     , 34900 , 34
29/05/15 , 27.42 , 27.66 , 27.96 , 27.42 , 27.83     , 1530 , 42
28/05/15 , 28.07 , 28.07 , 28.45 , 27.98 , 28.45     , 2410 , 26
27/05/15 , 28.46 , 28.16 , 28.46 , 27.85 , 27.85     , 2030 , 69
26/05/15 , 28.06 , 28.04 , 28.32 , 27.91 , 28.32     , 10250 , 39
25/05/15 , 28.50 , 28.51 , 28.59 , 28.16 , 28.16     , 3120 , 20
22/05/15 , 28.06 , 28.48 , 29.20 , 27.90 , 28.75     , 4980 , 44
21/05/15 , 28.30 , 28.34 , 28.58 , 28.19 , 28.52     , 4280 , 24
20/05/15 , 28.52 , 28.56 , 28.80 , 28.52 , 28.60     , 3420 , 28
19/05/15 , 28.88 , 28.87 , 29.10 , 28.60 , 29.10     , 2010 , 38
18/05/15 , 29.16 , 29.75 , 29.88 , 29.14 , 29.70     , 29930 , 45
15/05/15 , 29.68 , 29.66 , 29.99 , 29.46 , 29.46     , 29540 , 147
14/05/15 , 29.47 , 29.34 , 30.39 , 28.71 , 28.71     , 1880 , 137
13/05/15 , 29.52 , 29.54 , 29.82 , 29.50 , 29.82     , 2690 , 26
12/05/15 , 30.13 , 30.60 , 30.66 , 30.00 , 30.60     , 4490 , 27
11/05/15 , 30.63 , 30.60 , 30.79 , 30.39 , 30.39     , 1450 , 56
08/05/15 , 30.39 , 30.39 , 30.55 , 30.31 , 30.50     , 3640 , 32
07/05/15 , 30.60 , 30.69 , 31.89 , 30.52 , 31.89     , 3420 , 27
06/05/15 , 31.00 , 31.25 , 31.66 , 30.95 , 31.49     , 20640 , 46
05/05/15 , 31.31 , 31.16 , 31.31 , 30.06 , 30.29     , 6290 , 73
04/05/15 , 30.29 , 30.25 , 30.86 , 29.42 , 30.86     , 3950 , 36
30/04/15 , 29.41 , 29.09 , 29.41 , 28.56 , 29.00     , 2000 , 14
29/04/15 , 28.86 , 28.96 , 29.02 , 28.70 , 28.70     , 3050 , 21
28/04/15 , 29.53 , 29.29 , 29.53 , 29.20 , 29.28     , 2560 , 52
27/04/15 , 29.37 , 29.83 , 30.12 , 29.33 , 29.50     , 12410 , 61
24/04/15 , 29.55 , 29.56 , 29.94 , 29.00 , 29.00     , 4110 , 46
23/04/15 , 28.82 , 28.55 , 28.99 , 27.51 , 27.51     , 5110 , 34
22/04/15 , 28.11 , 27.88 , 28.16 , 27.27 , 27.27     , 10910 , 106
20/04/15 , 27.27 , 27.36 , 27.79 , 27.23 , 27.29     , 2520 , 55
17/04/15 , 27.29 , 27.20 , 27.79 , 27.02 , 27.70     , 12000 , 46
16/04/15 , 27.76 , 27.70 , 27.80 , 27.58 , 27.80     , 3070 , 27
15/04/15 , 27.59 , 27.51 , 27.62 , 27.41 , 27.53     , 5690 , 26
14/04/15 , 27.15 , 27.18 , 27.40 , 27.02 , 27.02     , 4600 , 18
13/04/15 , 27.17 , 27.21 , 27.30 , 27.11 , 27.12     , 3730 , 44
10/04/15 , 27.12 , 27.08 , 27.20 , 26.70 , 27.20     , 13370 , 41
09/04/15 , 26.97 , 27.03 , 27.30 , 26.51 , 27.30     , 3060 , 40
08/04/15 , 27.15 , 27.47 , 27.99 , 27.15 , 27.99     , 3480 , 56
07/04/15 , 27.35 , 27.47 , 28.00 , 27.35 , 27.56     , 8800 , 58
06/04/15 , 27.56 , 27.52 , 27.76 , 26.83 , 26.83     , 7340 , 33
02/04/15 , 27.16 , 27.13 , 27.21 , 26.86 , 26.99     , 3480 , 16
01/04/15 , 26.67 , 26.69 , 26.84 , 26.59 , 26.59     , 2250 , 18
31/03/15 , 26.26 , 26.38 , 26.56 , 26.26 , 26.56     , 4370 , 19
30/03/15 , 26.56 , 26.51 , 26.65 , 26.27 , 26.38     , 4650 , 13
27/03/15 , 26.05 , 26.01 , 26.37 , 25.93 , 26.37     , 15860 , 37
26/03/15 , 26.35 , 26.49 , 26.95 , 26.35 , 26.94     , 5060 , 22
25/03/15 , 27.11 , 27.13 , 27.47 , 26.43 , 26.43     , 3200 , 26
24/03/15 , 27.20 , 27.44 , 27.54 , 27.00 , 27.00     , 10840 , 22
23/03/15 , 27.28 , 27.23 , 28.00 , 27.05 , 27.23     , 6940 , 45
20/03/15 , 27.23 , 26.79 , 27.25 , 26.30 , 26.30     , 23820 , 38
19/03/15 , 26.36 , 26.52 , 26.71 , 26.36 , 26.67     , 1720 , 56
18/03/15 , 26.92 , 26.85 , 27.09 , 26.18 , 26.30     , 1870 , 35
17/03/15 , 26.49 , 26.11 , 26.49 , 25.74 , 25.77     , 980 , 19
16/03/15 , 25.68 , 25.73 , 25.93 , 25.51 , 25.92     , 740 , 17
13/03/15 , 25.62 , 25.58 , 25.64 , 25.20 , 25.38     , 11090 , 24
12/03/15 , 25.25 , 25.56 , 25.93 , 25.25 , 25.73     , 2250 , 35
11/03/15 , 25.37 , 25.32 , 25.50 , 25.20 , 25.33     , 12200 , 36
10/03/15 , 25.33 , 25.33 , 25.69 , 25.01 , 25.45     , 20930 , 41
09/03/15 , 25.45 , 25.51 , 25.95 , 25.40 , 25.95     , 7960 , 20
06/03/15 , 25.94 , 25.99 , 26.14 , 25.86 , 26.14     , 5570 , 23
05/03/15 , 26.13 , 26.19 , 26.33 , 26.08 , 26.29     , 9820 , 29
04/03/15 , 26.30 , 26.44 , 26.87 , 26.17 , 26.87     , 2500 , 16
03/03/15 , 26.93 , 26.98 , 27.19 , 26.87 , 27.00     , 4080 , 21
02/03/15 , 27.00 , 27.18 , 27.35 , 26.95 , 27.35     , 3840 , 27
27/02/15 , 27.36 , 27.48 , 27.56 , 27.00 , 27.01     , 8680 , 17
26/02/15 , 27.37 , 27.14 , 27.39 , 26.90 , 27.34     , 1770 , 19
25/02/15 , 27.32 , 27.26 , 27.38 , 26.55 , 26.55     , 3120 , 27
24/02/15 , 27.22 , 27.14 , 27.30 , 27.02 , 27.18     , 11700 , 18
23/02/15 , 27.03 , 27.09 , 27.16 , 26.98 , 27.00     , 5760 , 16
20/02/15 , 27.40 , 27.51 , 28.00 , 27.26 , 28.00     , 2820 , 42
19/02/15 , 27.52 , 27.50 , 27.63 , 27.34 , 27.48     , 9000 , 22
18/02/15 , 27.52 , 27.56 , 27.86 , 27.16 , 27.16     , 5040 , 17
13/02/15 , 27.16 , 27.00 , 27.19 , 26.26 , 26.26     , 9720 , 40
12/02/15 , 26.26 , 26.15 , 26.29 , 25.99 , 25.99     , 16560 , 37
11/02/15 , 25.74 , 25.72 , 25.74 , 25.50 , 25.50     , 8500 , 11
10/02/15 , 25.50 , 25.80 , 26.15 , 25.50 , 26.15     , 3550 , 35
09/02/15 , 26.12 , 26.03 , 26.30 , 25.46 , 25.80     , 2650 , 34
06/02/15 , 25.58 , 25.50 , 26.00 , 25.32 , 26.00     , 6120 , 51
05/02/15 , 25.97 , 26.09 , 26.30 , 25.89 , 25.92     , 1470 , 28
04/02/15 , 25.87 , 26.03 , 26.26 , 25.67 , 25.85     , 4770 , 33
03/02/15 , 25.83 , 25.76 , 25.98 , 25.40 , 25.40     , 4210 , 30
02/02/15 , 25.35 , 25.10 , 25.43 , 24.77 , 24.95     , 17030 , 394
30/01/15 , 24.84 , 24.96 , 25.25 , 24.60 , 25.25     , 2030 , 16
29/01/15 , 25.38 , 25.39 , 25.60 , 25.26 , 25.59     , 4150 , 17
28/01/15 , 25.59 , 25.57 , 25.74 , 25.31 , 25.70     , 6400 , 48
27/01/15 , 25.74 , 25.48 , 25.87 , 25.30 , 25.87     , 9370 , 25
26/01/15 , 25.88 , 25.88 , 26.48 , 25.57 , 26.48     , 9620 , 38
23/01/15 , 26.45 , 26.68 , 26.98 , 26.35 , 26.98     , 8630 , 51
22/01/15 , 27.03 , 27.24 , 27.58 , 26.70 , 27.39     , 7430 , 21
21/01/15 , 26.90 , 26.65 , 26.92 , 26.45 , 26.51     , 2330 , 62
20/01/15 , 26.35 , 26.41 , 26.60 , 26.10 , 26.10     , 2870 , 13
19/01/15 , 26.22 , 26.29 , 26.61 , 26.18 , 26.61     , 1450 , 13
16/01/15 , 26.86 , 26.88 , 27.08 , 26.24 , 26.24     , 2220 , 22
15/01/15 , 26.24 , 26.43 , 27.00 , 26.24 , 27.00     , 2280 , 20
14/01/15 , 26.16 , 26.25 , 26.54 , 26.16 , 26.54     , 1560 , 18
13/01/15 , 26.55 , 26.71 , 26.87 , 26.06 , 26.06     , 4540 , 16
12/01/15 , 26.51 , 26.48 , 26.89 , 26.37 , 26.75     , 9830 , 15
09/01/15 , 26.80 , 27.02 , 28.79 , 26.80 , 28.79     , 3830 , 26
08/01/15 , 27.63 , 27.71 , 28.15 , 27.03 , 27.03     , 4120 , 25
07/01/15 , 27.59 , 27.40 , 27.72 , 27.00 , 27.00     , 8230 , 23
06/01/15 , 26.76 , 26.73 , 27.04 , 26.54 , 26.90     , 9150 , 36
05/01/15 , 26.54 , 26.58 , 26.90 , 26.40 , 26.90     , 7950 , 48
02/01/15 , 27.01 , 27.34 , 28.22 , 26.85 , 28.22     , 2910 , 47
30/12/14 , 27.93 , 28.22 , 28.52 , 27.93 , 28.02     , 3600 , 39
29/12/14 , 28.31 , 28.34 , 28.89 , 28.20 , 28.89     , 6660 , 27
26/12/14 , 28.12 , 28.37 , 28.62 , 27.89 , 28.56     , 7820 , 76
23/12/14 , 28.55 , 28.27 , 28.56 , 27.60 , 28.00     , 8240 , 79
22/12/14 , 27.89 , 27.70 , 28.10 , 27.39 , 28.10     , 13550 , 30
19/12/14 , 27.49 , 27.08 , 27.49 , 26.78 , 27.00     , 5640 , 40
18/12/14 , 26.55 , 26.88 , 27.20 , 26.55 , 26.61     , 6990 , 52
17/12/14 , 26.57 , 26.70 , 27.00 , 25.76 , 25.76     , 12060 , 67
16/12/14 , 25.76 , 25.86 , 26.19 , 25.19 , 25.19     , 8110 , 95
15/12/14 , 25.89 , 26.16 , 26.76 , 25.80 , 26.76     , 5860 , 41
12/12/14 , 26.62 , 27.04 , 27.60 , 26.62 , 27.32     , 7690 , 42
11/12/14 , 27.39 , 27.18 , 27.44 , 26.87 , 27.44     , 4480 , 94
10/12/14 , 27.44 , 27.85 , 28.04 , 27.44 , 27.87     , 7790 , 54
09/12/14 , 28.08 , 27.99 , 29.05 , 27.86 , 29.05     , 12990 , 85
08/12/14 , 28.47 , 29.03 , 29.49 , 28.34 , 29.49     , 10770 , 98
05/12/14 , 29.49 , 29.31 , 29.49 , 29.25 , 29.31     , 6080 , 40
04/12/14 , 29.29 , 29.40 , 30.00 , 29.21 , 30.00     , 3200 , 68
03/12/14 , 29.79 , 29.77 , 29.92 , 29.56 , 29.83     , 4900 , 24
02/12/14 , 29.49 , 29.91 , 30.10 , 29.49 , 30.01     , 8700 , 78
01/12/14 , 29.91 , 30.21 , 31.56 , 29.86 , 31.35     , 8300 , 46
28/11/14 , 31.32 , 31.44 , 31.80 , 31.20 , 31.50     , 5910 , 34
27/11/14 , 31.31 , 31.66 , 32.04 , 31.31 , 31.60     , 2330 , 38
26/11/14 , 31.40 , 31.67 , 32.28 , 31.40 , 32.28     , 8820 , 51
25/11/14 , 31.88 , 31.99 , 32.28 , 31.79 , 31.94     , 2050 , 25
24/11/14 , 31.76 , 32.21 , 32.90 , 31.09 , 32.89     , 11680 , 43
21/11/14 , 32.02 , 31.08 , 32.02 , 30.13 , 30.13     , 8480 , 29
19/11/14 , 30.13 , 29.89 , 30.15 , 29.50 , 29.76     , 5000 , 85
18/11/14 , 29.43 , 29.51 , 29.77 , 29.18 , 29.61     , 5590 , 114
17/11/14 , 29.49 , 29.64 , 30.05 , 29.48 , 29.82     , 5390 , 64
14/11/14 , 29.82 , 29.59 , 29.84 , 29.10 , 29.84     , 16100 , 70
13/11/14 , 30.00 , 30.31 , 31.30 , 30.00 , 31.30     , 14600 , 63
12/11/14 , 30.47 , 30.47 , 31.25 , 30.17 , 31.25     , 10920 , 63
11/11/14 , 30.40 , 30.38 , 30.63 , 30.26 , 30.63     , 3870 , 64
10/11/14 , 30.66 , 31.03 , 31.38 , 30.66 , 31.19     , 3480 , 43
07/11/14 , 31.04 , 30.63 , 31.15 , 30.39 , 30.80     , 3700 , 44
06/11/14 , 30.63 , 30.72 , 31.20 , 30.51 , 31.20     , 8710 , 70
05/11/14 , 31.26 , 31.31 , 31.52 , 31.05 , 31.51     , 5820 , 58
04/11/14 , 31.94 , 31.76 , 32.78 , 31.39 , 32.78     , 6740 , 55
03/11/14 , 31.80 , 31.57 , 32.20 , 31.38 , 32.20     , 6640 , 99
31/10/14 , 32.16 , 31.39 , 32.16 , 31.03 , 31.03     , 5350 , 62
30/10/14 , 31.02 , 30.97 , 31.10 , 30.83 , 30.83     , 8270 , 51
29/10/14 , 30.82 , 31.31 , 32.00 , 30.82 , 31.87     , 13680 , 93
28/10/14 , 31.87 , 31.61 , 31.87 , 31.20 , 31.20     , 9210 , 79
27/10/14 , 31.03 , 30.93 , 31.50 , 30.14 , 31.00     , 29190 , 172
24/10/14 , 32.80 , 32.94 , 33.80 , 32.11 , 32.97     , 11170 , 112
23/10/14 , 32.02 , 32.35 , 33.00 , 32.02 , 33.00     , 10110 , 121
22/10/14 , 32.97 , 33.18 , 33.51 , 32.70 , 33.39     , 14520 , 95
21/10/14 , 33.16 , 33.07 , 33.68 , 32.89 , 33.01     , 7480 , 71
20/10/14 , 34.16 , 34.46 , 34.84 , 34.16 , 34.79     , 5890 , 133
17/10/14 , 35.10 , 35.08 , 35.31 , 34.89 , 35.13     , 1140 , 46
16/10/14 , 34.54 , 34.79 , 35.80 , 34.40 , 35.80     , 8110 , 98
15/10/14 , 35.85 , 35.46 , 36.80 , 35.10 , 36.80     , 8140 , 82
14/10/14 , 36.84 , 37.12 , 37.31 , 36.45 , 36.45     , 5920 , 204
13/10/14 , 36.50 , 36.65 , 37.07 , 35.80 , 35.80     , 5060 , 44
10/10/14 , 34.83 , 35.52 , 36.00 , 34.83 , 36.00     , 6510 , 22
09/10/14 , 35.88 , 36.16 , 36.69 , 35.88 , 36.69     , 5020 , 132
08/10/14 , 36.04 , 35.85 , 37.00 , 35.45 , 37.00     , 5250 , 97
07/10/14 , 36.16 , 36.25 , 36.53 , 35.94 , 36.10     , 5690 , 65
06/10/14 , 35.51 , 36.05 , 38.74 , 35.50 , 35.95     , 4890 , 79
03/10/14 , 34.05 , 33.92 , 34.81 , 33.40 , 33.55     , 4190 , 89
02/10/14 , 33.56 , 33.37 , 33.80 , 33.06 , 33.50     , 6870 , 182
01/10/14 , 33.41 , 33.63 , 34.02 , 33.30 , 34.02     , 8810 , 177
30/09/14 , 34.05 , 34.02 , 34.26 , 33.76 , 34.10     , 6720 , 202
29/09/14 , 34.26 , 34.54 , 35.00 , 34.00 , 35.00     , 9260 , 116
26/09/14 , 35.98 , 35.75 , 36.54 , 35.52 , 35.52     , 10000 , 24
25/09/14 , 35.52 , 35.56 , 35.90 , 35.35 , 35.90     , 6150 , 258
24/09/14 , 35.93 , 35.94 , 36.17 , 35.70 , 35.80     , 7030 , 125
23/09/14 , 35.86 , 35.92 , 36.50 , 35.69 , 36.50     , 4760 , 116
22/09/14 , 36.04 , 35.85 , 37.29 , 35.47 , 37.29     , 8740 , 364
19/09/14 , 36.97 , 37.16 , 37.38 , 36.50 , 37.34     , 4070 , 137
18/09/14 , 37.34 , 37.58 , 37.94 , 37.27 , 37.70     , 5250 , 94
17/09/14 , 37.77 , 37.91 , 38.05 , 37.69 , 37.97     , 5310 , 42
16/09/14 , 37.68 , 37.07 , 38.91 , 36.81 , 36.81     , 5990 , 26
15/09/14 , 36.94 , 36.65 , 36.94 , 36.20 , 36.20     , 5180 , 49
12/09/14 , 36.40 , 36.51 , 37.00 , 36.26 , 37.00     , 7930 , 63
11/09/14 , 36.99 , 37.08 , 37.29 , 36.95 , 36.97     , 4180 , 59
10/09/14 , 36.97 , 36.83 , 37.24 , 36.52 , 37.24     , 11740 , 397
09/09/14 , 37.24 , 37.61 , 38.60 , 37.16 , 38.60     , 6690 , 143
08/09/14 , 37.52 , 38.13 , 38.83 , 37.52 , 38.70     , 13400 , 195
05/09/14 , 38.52 , 38.54 , 38.90 , 38.38 , 38.90     , 7370 , 69
04/09/14 , 38.73 , 39.09 , 39.94 , 38.21 , 39.94     , 12980 , 124
03/09/14 , 39.56 , 39.70 , 40.02 , 39.35 , 39.70     , 33730 , 203
02/09/14 , 39.63 , 39.43 , 39.82 , 38.50 , 38.99     , 17390 , 257
01/09/14 , 39.01 , 39.44 , 39.71 , 39.01 , 39.20     , 5240 , 139
29/08/14 , 39.07 , 38.98 , 39.20 , 38.50 , 38.79     , 4450 , 137
28/08/14 , 38.40 , 38.53 , 38.84 , 38.40 , 38.84     , 8650 , 179
27/08/14 , 38.86 , 38.86 , 39.18 , 38.16 , 38.16     , 303790 , 205
26/08/14 , 38.16 , 38.31 , 38.46 , 38.04 , 38.36     , 8120 , 149
25/08/14 , 38.34 , 38.09 , 38.34 , 37.87 , 37.87     , 14860 , 486
22/08/14 , 37.59 , 37.72 , 38.00 , 37.50 , 38.00     , 9200 , 144
21/08/14 , 38.00 , 37.97 , 38.09 , 37.83 , 37.85     , 7310 , 120
20/08/14 , 37.86 , 37.70 , 37.86 , 37.35 , 37.49     , 5580 , 125
19/08/14 , 37.24 , 37.17 , 37.27 , 37.00 , 37.00     , 5250 , 246
18/08/14 , 36.84 , 36.80 , 36.93 , 36.56 , 36.60     , 6090 , 56
15/08/14 , 36.57 , 36.37 , 36.57 , 35.92 , 35.94     , 11010 , 23
14/08/14 , 35.55 , 35.69 , 35.88 , 35.51 , 35.79     , 6390 , 132
13/08/14 , 35.66 , 36.09 , 36.60 , 35.63 , 36.60     , 6020 , 213
12/08/14 , 36.35 , 36.54 , 36.80 , 36.35 , 36.54     , 10220 , 198
11/08/14 , 36.63 , 36.40 , 36.73 , 36.06 , 36.06     , 7970 , 113
08/08/14 , 36.00 , 36.05 , 36.69 , 35.94 , 36.69     , 8190 , 74
07/08/14 , 36.38 , 36.42 , 37.01 , 36.27 , 37.01     , 6840 , 61
06/08/14 , 36.61 , 36.48 , 36.99 , 36.15 , 36.99     , 4620 , 86
05/08/14 , 36.27 , 36.47 , 36.83 , 36.13 , 36.68     , 15730 , 137
04/08/14 , 36.66 , 36.37 , 36.66 , 36.00 , 36.50     , 10700 , 57
01/08/14 , 36.11 , 36.06 , 36.95 , 35.82 , 36.95     , 8430 , 135
31/07/14 , 36.25 , 36.40 , 36.90 , 36.15 , 36.90     , 15820 , 210
30/07/14 , 36.90 , 36.98 , 37.26 , 36.83 , 37.00     , 15540 , 269
29/07/14 , 36.99 , 37.10 , 38.08 , 36.99 , 38.08     , 22240 , 231
28/07/14 , 37.47 , 37.56 , 38.09 , 37.44 , 38.09     , 3830 , 78
25/07/14 , 37.57 , 37.68 , 37.81 , 37.48 , 37.65     , 3520 , 30
24/07/14 , 37.69 , 37.56 , 37.77 , 37.35 , 37.40     , 15620 , 115
23/07/14 , 37.40 , 37.52 , 37.80 , 37.01 , 37.80     , 7520 , 43
22/07/14 , 37.83 , 37.78 , 37.97 , 37.55 , 37.74     , 6450 , 27
21/07/14 , 37.54 , 37.17 , 37.61 , 37.05 , 37.25     , 3090 , 51
18/07/14 , 37.05 , 37.15 , 37.28 , 37.00 , 37.01     , 2190 , 37
17/07/14 , 36.36 , 36.35 , 36.60 , 36.19 , 36.60     , 3490 , 35
16/07/14 , 36.49 , 36.54 , 36.72 , 36.01 , 36.31     , 4430 , 50
15/07/14 , 36.31 , 36.17 , 36.33 , 35.80 , 36.08     , 12190 , 55
14/07/14 , 36.07 , 35.90 , 36.12 , 35.01 , 35.01     , 3240 , 34
11/07/14 , 35.36 , 35.38 , 35.57 , 35.01 , 35.20     , 11420 , 45
10/07/14 , 35.18 , 35.00 , 35.26 , 34.71 , 34.71     , 7450 , 29
08/07/14 , 34.68 , 34.73 , 34.76 , 34.57 , 34.76     , 11640 , 59
07/07/14 , 34.76 , 34.77 , 34.94 , 34.60 , 34.80     , 6410 , 33
04/07/14 , 34.84 , 34.83 , 35.00 , 34.70 , 34.70     , 1390 , 26
03/07/14 , 34.75 , 34.58 , 34.75 , 33.84 , 34.18     , 14250 , 57
02/07/14 , 34.21 , 34.16 , 34.24 , 34.08 , 34.08     , 4740 , 81
01/07/14 , 34.13 , 34.22 , 34.71 , 34.08 , 34.26     , 5040 , 87
30/06/14 , 34.22 , 34.19 , 34.30 , 34.00 , 34.01     , 6610 , 74
27/06/14 , 34.18 , 34.27 , 34.99 , 34.09 , 34.99     , 8930 , 62
26/06/14 , 34.49 , 34.54 , 34.65 , 34.41 , 34.41     , 2110 , 14
25/06/14 , 34.33 , 34.40 , 34.73 , 34.33 , 34.69     , 6630 , 34
24/06/14 , 34.64 , 35.11 , 35.50 , 34.57 , 35.50     , 7680 , 28
23/06/14 , 34.90 , 34.99 , 35.40 , 34.90 , 35.40     , 2910 , 27
20/06/14 , 35.15 , 35.30 , 35.55 , 35.15 , 35.55     , 1570 , 27
18/06/14 , 35.61 , 35.50 , 35.67 , 35.06 , 35.09     , 3530 , 19
17/06/14 , 34.96 , 35.05 , 35.46 , 34.91 , 35.46     , 6680 , 28
16/06/14 , 35.13 , 35.21 , 35.36 , 35.12 , 35.29     , 5370 , 35
13/06/14 , 35.30 , 35.29 , 35.52 , 35.19 , 35.52     , 4260 , 30
11/06/14 , 35.52 , 35.45 , 35.64 , 35.15 , 35.15     , 14600 , 24
10/06/14 , 35.20 , 35.07 , 35.20 , 34.87 , 34.87     , 5200 , 44
09/06/14 , 34.87 , 34.71 , 34.96 , 34.24 , 34.35     , 6230 , 85
06/06/14 , 34.18 , 34.12 , 34.38 , 34.01 , 34.38     , 7610 , 50
05/06/14 , 33.13 , 33.18 , 33.50 , 33.13 , 33.23     , 14910 , 104
04/06/14 , 33.22 , 33.36 , 34.38 , 33.20 , 34.38     , 8500 , 35
03/06/14 , 33.33 , 33.17 , 33.33 , 32.96 , 33.00     , 2360 , 41
02/06/14 , 33.04 , 33.00 , 33.22 , 32.85 , 32.85     , 14470 , 105
30/05/14 , 32.74 , 33.01 , 33.92 , 32.74 , 33.37     , 25040 , 112
29/05/14 , 33.54 , 33.71 , 33.86 , 33.49 , 33.82     , 4790 , 140
28/05/14 , 33.71 , 33.58 , 33.81 , 33.29 , 33.42     , 8290 , 73
27/05/14 , 33.42 , 33.69 , 34.00 , 33.38 , 34.00     , 4850 , 52
26/05/14 , 33.89 , 33.91 , 34.01 , 33.80 , 33.80     , 2980 , 45
23/05/14 , 33.66 , 33.72 , 33.87 , 33.57 , 33.80     , 10230 , 125
22/05/14 , 33.66 , 33.61 , 34.10 , 33.36 , 34.10     , 9200 , 133
21/05/14 , 33.18 , 33.42 , 33.76 , 33.18 , 33.32     , 3230 , 81
20/05/14 , 33.32 , 33.78 , 34.49 , 33.32 , 34.49     , 7680 , 91
19/05/14 , 33.96 , 34.12 , 34.80 , 33.95 , 34.80     , 7180 , 76
16/05/14 , 34.38 , 34.45 , 34.74 , 34.29 , 34.70     , 10350 , 84
15/05/14 , 34.20 , 34.61 , 34.96 , 34.20 , 34.93     , 10930 , 105
14/05/14 , 34.96 , 35.00 , 35.09 , 34.40 , 34.40     , 5600 , 46
13/05/14 , 34.54 , 34.66 , 35.00 , 34.42 , 35.00     , 12320 , 70
12/05/14 , 34.60 , 34.58 , 34.80 , 34.26 , 34.80     , 12830 , 41
09/05/14 , 33.95 , 34.02 , 34.38 , 33.95 , 34.36     , 4530 , 61
08/05/14 , 34.36 , 34.47 , 35.05 , 34.30 , 34.98     , 9530 , 105
07/05/14 , 34.89 , 34.81 , 35.01 , 34.55 , 34.98     , 4310 , 39
06/05/14 , 34.68 , 34.55 , 34.99 , 34.01 , 34.45     , 10730 , 100
05/05/14 , 34.33 , 34.28 , 34.45 , 34.11 , 34.30     , 5040 , 79
02/05/14 , 34.21 , 34.20 , 34.37 , 33.75 , 33.75     , 7460 , 69
30/04/14 , 33.69 , 33.51 , 33.92 , 33.33 , 33.49     , 5760 , 114
29/04/14 , 33.50 , 33.66 , 33.78 , 33.01 , 33.01     , 4750 , 43
28/04/14 , 33.01 , 33.04 , 33.40 , 32.87 , 33.35     , 7140 , 33
25/04/14 , 33.26 , 33.36 , 33.61 , 33.26 , 33.61     , 4940 , 49
24/04/14 , 33.76 , 33.75 , 33.93 , 33.60 , 33.75     , 580 , 26
23/04/14 , 33.79 , 33.95 , 34.05 , 33.74 , 33.99     , 6100 , 28
22/04/14 , 34.03 , 33.97 , 34.03 , 33.68 , 33.99     , 2870 , 30
17/04/14 , 33.92 , 33.89 , 33.99 , 33.55 , 33.56     , 2490 , 14
16/04/14 , 33.34 , 33.34 , 33.58 , 33.05 , 33.58     , 2340 , 21
15/04/14 , 33.00 , 32.92 , 33.40 , 32.72 , 33.40     , 6940 , 41
14/04/14 , 33.57 , 33.66 , 33.99 , 33.52 , 33.70     , 7180 , 26
11/04/14 , 33.50 , 33.32 , 33.54 , 33.05 , 33.05     , 3540 , 34
10/04/14 , 33.30 , 33.30 , 33.51 , 33.10 , 33.34     , 14440 , 44
09/04/14 , 33.35 , 33.33 , 33.67 , 33.01 , 33.67     , 2560 , 26
08/04/14 , 33.67 , 33.97 , 34.58 , 33.52 , 34.01     , 4720 , 62
07/04/14 , 33.88 , 33.78 , 33.92 , 33.21 , 33.23     , 3050 , 30
04/04/14 , 33.24 , 33.38 , 33.95 , 33.24 , 33.40     , 4940 , 36
03/04/14 , 33.43 , 33.53 , 33.69 , 33.32 , 33.61     , 2330 , 29
02/04/14 , 33.54 , 33.09 , 33.63 , 32.62 , 32.62     , 8510 , 61
01/04/14 , 32.64 , 32.67 , 33.02 , 32.46 , 32.99     , 15680 , 49
31/03/14 , 32.95 , 32.86 , 32.95 , 32.56 , 32.56     , 5240 , 27
28/03/14 , 32.52 , 32.52 , 32.79 , 32.46 , 32.49     , 4960 , 43
27/03/14 , 32.48 , 32.03 , 33.00 , 31.58 , 31.79     , 3930 , 33
26/03/14 , 31.58 , 31.83 , 31.99 , 31.54 , 31.99     , 5620 , 55
25/03/14 , 31.73 , 31.65 , 31.88 , 31.50 , 31.50     , 4600 , 39
24/03/14 , 31.47 , 31.46 , 31.70 , 31.28 , 31.31     , 13710 , 60
21/03/14 , 31.30 , 31.35 , 31.55 , 30.91 , 31.15     , 7260 , 53
20/03/14 , 31.13 , 30.96 , 31.21 , 30.50 , 30.66     , 2100 , 39
19/03/14 , 30.66 , 30.65 , 30.74 , 30.26 , 30.27     , 4540 , 17
18/03/14 , 30.42 , 30.36 , 30.47 , 29.71 , 29.71     , 3650 , 31
17/03/14 , 29.69 , 29.70 , 29.90 , 29.58 , 29.58     , 2240 , 19
14/03/14 , 29.58 , 29.67 , 29.86 , 29.55 , 29.77     , 800 , 17
13/03/14 , 29.80 , 29.85 , 30.13 , 29.55 , 29.92     , 2240 , 20
12/03/14 , 29.91 , 29.84 , 29.91 , 29.74 , 29.75     , 10210 , 29
11/03/14 , 29.79 , 29.80 , 30.03 , 29.50 , 29.50     , 6110 , 18
10/03/14 , 29.70 , 29.81 , 30.20 , 29.51 , 30.20     , 3970 , 41
07/03/14 , 30.07 , 30.21 , 30.63 , 30.02 , 30.63     , 3590 , 48
06/03/14 , 30.64 , 30.67 , 30.84 , 30.41 , 30.44     , 3390 , 31
05/03/14 , 30.48 , 30.54 , 30.76 , 30.43 , 30.76     , 2520 , 22
28/02/14 , 30.76 , 30.81 , 31.13 , 30.66 , 30.95     , 2180 , 17
27/02/14 , 30.95 , 30.88 , 30.98 , 30.59 , 30.60     , 9740 , 55
26/02/14 , 30.01 , 30.41 , 30.50 , 30.01 , 30.29     , 5440 , 29
25/02/14 , 30.29 , 30.35 , 30.82 , 30.29 , 30.77     , 3310 , 24
24/02/14 , 30.77 , 30.92 , 31.41 , 30.61 , 31.41     , 8380 , 23
21/02/14 , 30.98 , 31.04 , 31.30 , 30.41 , 30.41     , 1750 , 15
20/02/14 , 30.95 , 30.92 , 31.06 , 30.41 , 30.41     , 3460 , 42
19/02/14 , 30.86 , 30.77 , 31.00 , 30.39 , 31.00     , 4960 , 23
18/02/14 , 30.54 , 30.78 , 31.15 , 30.54 , 31.10     , 2140 , 21
17/02/14 , 31.03 , 31.47 , 31.55 , 31.03 , 31.54     , 3840 , 18
14/02/14 , 31.54 , 31.53 , 31.71 , 31.11 , 31.42     , 3180 , 24
13/02/14 , 31.41 , 31.25 , 31.43 , 31.11 , 31.38     , 5910 , 20
12/02/14 , 31.86 , 31.88 , 31.98 , 31.77 , 31.97     , 9780 , 11
11/02/14 , 31.64 , 31.67 , 32.42 , 31.42 , 31.46     , 56470 , 49
10/02/14 , 31.44 , 31.45 , 31.60 , 31.30 , 31.58     , 4460 , 24
07/02/14 , 31.58 , 31.49 , 31.77 , 31.40 , 31.74     , 2070 , 24
06/02/14 , 31.57 , 31.50 , 31.67 , 30.88 , 30.88     , 2980 , 32
05/02/14 , 30.76 , 30.84 , 30.93 , 30.64 , 30.93     , 1050 , 11
04/02/14 , 30.91 , 30.77 , 30.96 , 30.62 , 30.73     , 4680 , 27
03/02/14 , 30.66 , 30.76 , 31.36 , 30.66 , 31.36     , 5800 , 34
31/01/14 , 31.42 , 31.08 , 31.42 , 30.82 , 31.00     , 3940 , 20
30/01/14 , 31.00 , 30.97 , 31.57 , 30.75 , 31.15     , 4740 , 37
29/01/14 , 31.16 , 31.09 , 31.57 , 30.93 , 31.05     , 4890 , 57
28/01/14 , 31.28 , 31.42 , 31.64 , 31.06 , 31.06     , 1540 , 31
27/01/14 , 31.16 , 31.20 , 31.40 , 31.07 , 31.40     , 7070 , 30
24/01/14 , 31.32 , 31.43 , 31.52 , 31.13 , 31.52     , 9880 , 44
23/01/14 , 31.52 , 31.97 , 32.15 , 31.21 , 32.05     , 9090 , 53
22/01/14 , 32.12 , 31.95 , 32.29 , 31.73 , 31.74     , 5560 , 25
21/01/14 , 31.73 , 31.89 , 32.16 , 31.36 , 32.07     , 3930 , 39
20/01/14 , 32.08 , 32.19 , 32.50 , 32.00 , 32.41     , 5040 , 45
17/01/14 , 32.42 , 32.52 , 32.70 , 32.40 , 32.70     , 7050 , 31
16/01/14 , 32.71 , 32.79 , 33.35 , 32.70 , 32.78     , 4230 , 55
15/01/14 , 32.77 , 32.74 , 32.80 , 32.69 , 32.74     , 3310 , 46
14/01/14 , 32.59 , 32.53 , 32.60 , 32.34 , 32.41     , 2850 , 35
13/01/14 , 32.41 , 32.47 , 32.64 , 32.33 , 32.50     , 5960 , 63
10/01/14 , 32.57 , 32.52 , 32.71 , 32.01 , 32.01     , 29540 , 33
09/01/14 , 32.33 , 32.70 , 33.77 , 32.24 , 33.77     , 13040 , 88
08/01/14 , 33.11 , 33.21 , 33.59 , 33.05 , 33.05     , 10440 , 45
07/01/14 , 33.05 , 33.32 , 33.73 , 33.05 , 33.40     , 8730 , 74
06/01/14 , 33.40 , 33.70 , 34.45 , 33.40 , 33.70     , 5270 , 55
03/01/14 , 33.58 , 33.54 , 33.64 , 33.39 , 33.50     , 16920 , 84
02/01/14 , 33.30 , 33.44 , 34.00 , 33.16 , 34.00     , 6280 , 62
30/12/13 , 33.88 , 33.92 , 34.15 , 33.71 , 33.71     , 5940 , 35
27/12/13 , 33.70 , 33.72 , 34.99 , 33.42 , 34.00     , 20070 , 44
26/12/13 , 33.57 , 33.57 , 33.81 , 32.60 , 32.60     , 8550 , 32
23/12/13 , 33.53 , 33.56 , 33.65 , 33.50 , 33.50     , 950 , 18
20/12/13 , 33.52 , 33.58 , 33.65 , 33.50 , 33.50     , 4590 , 25
19/12/13 , 33.56 , 33.41 , 33.56 , 32.88 , 32.88     , 1770 , 41
18/12/13 , 33.09 , 33.11 , 33.19 , 32.99 , 33.00     , 81660 , 32
17/12/13 , 33.03 , 33.00 , 33.20 , 32.88 , 32.88     , 11590 , 17
16/12/13 , 33.03 , 33.15 , 33.38 , 33.03 , 33.38     , 21590 , 27
13/12/13 , 33.04 , 33.03 , 33.63 , 32.90 , 33.05     , 9550 , 351
12/12/13 , 33.13 , 33.16 , 33.60 , 32.90 , 32.90     , 1070 , 25
11/12/13 , 33.04 , 33.49 , 33.66 , 33.01 , 33.01     , 12540 , 20
10/12/13 , 33.66 , 33.72 , 34.04 , 33.43 , 33.66     , 23910 , 31
09/12/13 , 33.95 , 33.91 , 33.98 , 33.85 , 33.92     , 1340 , 13
06/12/13 , 33.92 , 33.96 , 34.00 , 33.84 , 33.95     , 1020 , 10
05/12/13 , 33.66 , 33.68 , 33.99 , 33.58 , 33.59     , 47760 , 21
04/12/13 , 33.62 , 33.76 , 33.95 , 33.59 , 33.68     , 560 , 20
03/12/13 , 33.58 , 33.81 , 34.10 , 33.55 , 34.10     , 4660 , 76
02/12/13 , 34.15 , 34.36 , 34.46 , 34.15 , 34.41     , 12490 , 38
29/11/13 , 34.50 , 34.40 , 34.50 , 34.00 , 34.00     , 400 , 19
28/11/13 , 34.24 , 34.25 , 34.50 , 34.03 , 34.03     , 4620 , 26
27/11/13 , 34.03 , 34.04 , 34.05 , 33.10 , 33.10     , 2090 , 10
26/11/13 , 33.76 , 33.83 , 34.00 , 33.76 , 33.99     , 1910 , 39
25/11/13 , 34.03 , 34.09 , 34.48 , 33.97 , 34.41     , 3040 , 53
22/11/13 , 34.29 , 34.24 , 34.50 , 33.86 , 34.50     , 6200 , 78
21/11/13 , 34.22 , 34.28 , 34.40 , 34.13 , 34.40     , 1460 , 21
19/11/13 , 34.44 , 34.83 , 34.96 , 34.34 , 34.91     , 11900 , 36
18/11/13 , 35.12 , 35.11 , 35.25 , 34.31 , 34.31     , 2590 , 28
14/11/13 , 34.86 , 34.79 , 34.98 , 34.30 , 34.30     , 1660 , 21
13/11/13 , 34.30 , 34.23 , 34.34 , 34.00 , 34.24     , 3720 , 27
12/11/13 , 34.24 , 34.69 , 34.97 , 34.19 , 34.97     , 9200 , 57
11/11/13 , 34.89 , 34.87 , 34.98 , 34.73 , 34.98     , 7560 , 120
08/11/13 , 34.77 , 34.82 , 34.91 , 34.60 , 34.90     , 2120 , 10
07/11/13 , 35.16 , 35.18 , 35.82 , 35.16 , 35.55     , 2630 , 29
06/11/13 , 35.67 , 35.64 , 35.91 , 35.55 , 35.89     , 500 , 16
05/11/13 , 35.85 , 35.97 , 36.26 , 35.85 , 36.23     , 3120 , 58
04/11/13 , 36.23 , 36.07 , 36.24 , 36.00 , 36.02     , 5810 , 30
01/11/13 , 36.00 , 35.96 , 36.06 , 35.79 , 36.00     , 1470 , 64
31/10/13 , 35.87 , 35.50 , 35.88 , 34.45 , 35.58     , 183980 , 128
30/10/13 , 35.64 , 35.53 , 35.68 , 35.02 , 35.02     , 1650 , 8
29/10/13 , 35.56 , 35.41 , 35.67 , 34.01 , 34.01     , 1400 , 19
28/10/13 , 35.57 , 35.54 , 35.62 , 35.30 , 35.30     , 500 , 13
25/10/13 , 35.30 , 35.26 , 35.42 , 35.00 , 35.00     , 4350 , 11
24/10/13 , 35.40 , 35.34 , 35.63 , 35.27 , 35.63     , 1920 , 15
23/10/13 , 35.61 , 35.82 , 35.92 , 35.61 , 35.92     , 5610 , 12
22/10/13 , 35.93 , 35.92 , 35.95 , 35.60 , 35.61     , 11260 , 56
21/10/13 , 35.71 , 35.66 , 35.77 , 35.56 , 35.58     , 3790 , 42
18/10/13 , 35.52 , 35.55 , 35.56 , 35.36 , 35.36     , 10550 , 12
17/10/13 , 35.28 , 35.27 , 35.28 , 35.07 , 35.10     , 6100 , 17
16/10/13 , 35.24 , 35.27 , 35.36 , 35.03 , 35.03     , 1550 , 27
15/10/13 , 35.04 , 35.02 , 35.14 , 34.99 , 35.00     , 9830 , 24
14/10/13 , 35.02 , 34.89 , 35.02 , 34.44 , 34.49     , 4430 , 22
11/10/13 , 34.44 , 34.32 , 34.44 , 34.23 , 34.23     , 1360 , 13
10/10/13 , 34.16 , 34.06 , 34.16 , 33.97 , 34.00     , 11180 , 18
09/10/13 , 33.92 , 33.94 , 34.02 , 33.84 , 33.88     , 1040 , 14
08/10/13 , 33.87 , 33.86 , 33.93 , 33.81 , 33.90     , 2140 , 13
07/10/13 , 34.05 , 34.04 , 34.13 , 34.00 , 34.13     , 1920 , 24
04/10/13 , 34.13 , 34.01 , 34.14 , 33.79 , 33.79     , 1030 , 22
03/10/13 , 33.92 , 33.96 , 34.27 , 33.86 , 34.19     , 2210 , 29
02/10/13 , 34.19 , 34.24 , 34.27 , 34.10 , 34.10     , 4000 , 12
01/10/13 , 34.26 , 34.09 , 34.26 , 33.80 , 33.92     , 16020 , 34
30/09/13 , 33.89 , 33.93 , 34.01 , 33.89 , 34.00     , 4930 , 17
27/09/13 , 34.40 , 34.39 , 34.47 , 34.18 , 34.18     , 1860 , 14
26/09/13 , 34.18 , 34.21 , 34.28 , 34.05 , 34.16     , 3060 , 58
25/09/13 , 34.18 , 34.09 , 34.20 , 34.06 , 34.20     , 600 , 12
24/09/13 , 34.20 , 34.15 , 34.31 , 34.08 , 34.21     , 5290 , 17
23/09/13 , 34.21 , 34.02 , 34.21 , 33.88 , 33.88     , 4050 , 19
20/09/13 , 33.88 , 33.96 , 34.00 , 33.84 , 33.94     , 830 , 6
19/09/13 , 34.31 , 34.30 , 34.47 , 34.24 , 34.41     , 1470 , 29
18/09/13 , 34.42 , 34.23 , 34.43 , 33.81 , 33.96     , 5410 , 28
17/09/13 , 34.02 , 33.93 , 34.02 , 33.75 , 33.88     , 4400 , 24
16/09/13 , 33.85 , 33.77 , 33.92 , 33.73 , 33.79     , 12850 , 29
13/09/13 , 33.67 , 33.61 , 33.67 , 33.42 , 33.42     , 680 , 7
12/09/13 , 33.42 , 33.32 , 33.58 , 33.28 , 33.57     , 1340 , 7
11/09/13 , 33.67 , 33.95 , 33.99 , 33.67 , 33.97     , 7690 , 15
10/09/13 , 33.87 , 34.01 , 34.09 , 33.87 , 34.00     , 3570 , 63
09/09/13 , 33.82 , 33.50 , 33.82 , 33.09 , 33.09     , 2460 , 19
06/09/13 , 33.12 , 33.03 , 33.16 , 32.70 , 32.70     , 1760 , 39
05/09/13 , 32.84 , 32.74 , 32.85 , 32.42 , 32.50     , 1450 , 19
04/09/13 , 32.54 , 32.50 , 32.54 , 32.20 , 32.21     , 2530 , 13
03/09/13 , 32.36 , 32.43 , 32.70 , 32.31 , 32.70     , 18450 , 43
02/09/13 , 32.40 , 31.84 , 32.40 , 31.02 , 31.02     , 16220 , 71
30/08/13 , 31.90 , 31.68 , 31.90 , 31.49 , 31.89     , 14490 , 19
29/08/13 , 31.65 , 31.77 , 31.94 , 31.64 , 31.67     , 2800 , 70
28/08/13 , 31.61 , 31.68 , 31.84 , 31.53 , 31.65     , 4400 , 28
27/08/13 , 31.74 , 32.03 , 32.11 , 31.60 , 32.05     , 4100 , 19
26/08/13 , 32.27 , 32.47 , 32.63 , 32.27 , 32.63     , 2210 , 19
23/08/13 , 32.54 , 32.30 , 32.54 , 32.20 , 32.21     , 45590 , 18
22/08/13 , 32.21 , 32.21 , 32.23 , 31.70 , 31.70     , 5350 , 18
21/08/13 , 31.71 , 31.70 , 31.86 , 31.02 , 31.02     , 2350 , 19
20/08/13 , 31.76 , 32.02 , 32.16 , 31.76 , 32.16     , 7720 , 41
19/08/13 , 32.20 , 32.23 , 32.35 , 32.20 , 32.29     , 8130 , 15
16/08/13 , 32.51 , 32.47 , 32.51 , 32.32 , 32.41     , 3790 , 16
15/08/13 , 32.21 , 32.19 , 32.31 , 32.00 , 32.00     , 1420 , 14
14/08/13 , 32.53 , 32.56 , 32.72 , 31.71 , 32.61     , 3050 , 55
13/08/13 , 32.64 , 32.64 , 32.77 , 32.59 , 32.70     , 5070 , 17
12/08/13 , 32.44 , 32.65 , 32.85 , 32.26 , 32.26     , 9490 , 25
09/08/13 , 32.12 , 32.14 , 32.20 , 31.83 , 31.83     , 3290 , 17
08/08/13 , 31.76 , 31.48 , 31.83 , 31.06 , 31.07     , 5210 , 36
07/08/13 , 31.02 , 30.96 , 31.02 , 30.91 , 30.91     , 1640 , 11
06/08/13 , 30.78 , 30.92 , 31.99 , 30.78 , 31.99     , 3820 , 69
05/08/13 , 31.37 , 31.44 , 31.56 , 31.33 , 31.38     , 1300 , 22
02/08/13 , 31.36 , 31.68 , 31.80 , 30.71 , 31.63     , 2720 , 19
01/08/13 , 31.72 , 31.93 , 32.20 , 31.01 , 31.01     , 4640 , 54
31/07/13 , 31.50 , 31.70 , 31.74 , 31.50 , 31.60     , 37780 , 20
30/07/13 , 31.60 , 31.75 , 31.92 , 31.60 , 31.91     , 18260 , 35
29/07/13 , 31.96 , 32.02 , 32.09 , 31.71 , 31.71     , 15430 , 18
26/07/13 , 32.17 , 32.11 , 32.17 , 31.85 , 31.98     , 14400 , 134
25/07/13 , 32.01 , 31.93 , 32.04 , 31.89 , 31.90     , 1820 , 6
24/07/13 , 31.76 , 31.70 , 31.94 , 31.67 , 31.94     , 25320 , 18
23/07/13 , 31.94 , 32.06 , 32.49 , 31.91 , 32.49     , 5740 , 15
22/07/13 , 31.68 , 31.48 , 31.68 , 31.16 , 31.49     , 2370 , 13
19/07/13 , 31.05 , 31.01 , 31.05 , 30.95 , 30.98     , 1070 , 14
18/07/13 , 31.10 , 31.33 , 31.50 , 31.10 , 31.20     , 2980 , 12
17/07/13 , 31.10 , 31.11 , 31.28 , 31.01 , 31.01     , 2070 , 12
16/07/13 , 31.01 , 30.90 , 31.01 , 30.80 , 31.00     , 3640 , 14
15/07/13 , 30.88 , 30.70 , 30.96 , 30.58 , 30.95     , 2600 , 35
12/07/13 , 30.49 , 30.68 , 31.24 , 30.49 , 31.24     , 1950 , 14
11/07/13 , 30.94 , 30.81 , 30.94 , 30.72 , 30.74     , 690 , 10
10/07/13 , 30.18 , 30.33 , 30.39 , 30.18 , 30.31     , 6990 , 10
08/07/13 , 29.96 , 29.96 , 29.96 , 29.96 , 29.96     , 10 , 1
05/07/13 , 29.95 , 29.56 , 30.15 , 29.44 , 30.15     , 22770 , 23
04/07/13 , 30.14 , 30.09 , 30.29 , 30.00 , 30.20     , 850 , 13
03/07/13 , 29.71 , 30.02 , 30.17 , 29.71 , 29.80     , 52680 , 42
02/07/13 , 29.93 , 30.65 , 30.87 , 29.93 , 30.86     , 3970 , 10
01/07/13 , 31.05 , 30.97 , 31.05 , 30.80 , 30.80     , 520 , 17
28/06/13 , 30.80 , 30.60 , 30.84 , 29.61 , 30.38     , 35190 , 69
27/06/13 , 30.42 , 30.71 , 30.75 , 30.00 , 30.00     , 26130 , 27
26/06/13 , 30.04 , 30.19 , 30.40 , 30.04 , 30.36     , 2180 , 18
25/06/13 , 30.08 , 30.02 , 30.16 , 29.79 , 29.83     , 2520 , 41
24/06/13 , 29.65 , 29.49 , 29.89 , 29.02 , 29.02     , 4930 , 19
21/06/13 , 30.19 , 30.23 , 30.40 , 30.16 , 30.40     , 2300 , 19
20/06/13 , 30.60 , 30.14 , 31.02 , 30.00 , 31.02     , 7880 , 80
19/06/13 , 31.07 , 31.35 , 31.68 , 31.07 , 31.67     , 780 , 14
18/06/13 , 31.85 , 31.76 , 31.85 , 31.45 , 31.53     , 23340 , 28
17/06/13 , 31.62 , 31.67 , 31.88 , 31.32 , 31.34     , 1640 , 44
14/06/13 , 31.34 , 31.48 , 32.01 , 31.34 , 31.96     , 96740 , 51
13/06/13 , 31.85 , 31.52 , 31.99 , 31.19 , 31.99     , 37590 , 59
12/06/13 , 31.13 , 31.61 , 31.67 , 31.13 , 31.66     , 5660 , 12
11/06/13 , 31.51 , 31.71 , 32.00 , 31.51 , 32.00     , 2660 , 27
10/06/13 , 32.35 , 32.39 , 32.50 , 32.28 , 32.50     , 3150 , 22
07/06/13 , 32.49 , 32.41 , 33.12 , 32.38 , 33.12     , 24090 , 28
06/06/13 , 33.01 , 32.83 , 33.01 , 32.52 , 33.01     , 1240 , 18
05/06/13 , 33.04 , 33.13 , 33.45 , 33.04 , 33.45     , 40090 , 15
04/06/13 , 33.68 , 33.61 , 33.68 , 33.39 , 33.39     , 620 , 13
03/06/13 , 33.56 , 33.36 , 33.61 , 33.08 , 33.09     , 3300 , 102
31/05/13 , 33.24 , 33.62 , 33.73 , 33.13 , 33.71     , 3500 , 19
29/05/13 , 33.80 , 34.19 , 34.40 , 33.80 , 34.40     , 1130 , 19
28/05/13 , 34.43 , 34.61 , 34.71 , 34.43 , 34.44     , 2550 , 20
27/05/13 , 34.51 , 34.50 , 34.51 , 34.39 , 34.45     , 34070 , 199
24/05/13 , 34.45 , 34.34 , 34.52 , 34.23 , 34.32     , 16770 , 25
23/05/13 , 34.47 , 34.30 , 34.50 , 33.50 , 34.50     , 460 , 12
22/05/13 , 34.66 , 34.69 , 34.77 , 34.46 , 34.46     , 4570 , 28
21/05/13 , 34.44 , 34.40 , 34.46 , 34.20 , 34.30     , 850 , 8
20/05/13 , 34.21 , 34.17 , 34.21 , 33.50 , 33.50     , 61120 , 18
17/05/13 , 33.67 , 33.75 , 33.79 , 33.61 , 33.67     , 71260 , 13
16/05/13 , 33.51 , 33.66 , 33.87 , 33.51 , 33.67     , 13890 , 41
15/05/13 , 33.63 , 33.76 , 33.88 , 33.63 , 33.70     , 2220 , 27
14/05/13 , 33.70 , 33.81 , 33.81 , 33.70 , 33.80     , 15030 , 5
13/05/13 , 33.80 , 33.85 , 33.94 , 33.79 , 33.94     , 17990 , 228
10/05/13 , 34.13 , 34.03 , 34.29 , 34.01 , 34.29     , 4410 , 11
09/05/13 , 34.21 , 34.09 , 34.49 , 34.02 , 34.49     , 4200 , 25
08/05/13 , 34.26 , 34.25 , 34.40 , 34.13 , 34.40     , 770 , 14
07/05/13 , 34.25 , 34.02 , 34.60 , 33.70 , 33.70     , 1110 , 12
06/05/13 , 33.77 , 33.74 , 33.87 , 33.69 , 33.85     , 1470 , 13
03/05/13 , 33.93 , 34.15 , 34.38 , 33.92 , 34.00     , 560 , 19
02/05/13 , 33.86 , 33.93 , 34.14 , 33.80 , 34.06     , 7620 , 38
30/04/13 , 34.07 , 33.86 , 34.07 , 33.43 , 33.45     , 15570 , 77
29/04/13 , 33.33 , 33.47 , 33.53 , 33.14 , 33.31     , 19930 , 25
26/04/13 , 33.29 , 33.50 , 33.69 , 33.28 , 33.69     , 5880 , 14
25/04/13 , 33.79 , 33.94 , 34.07 , 33.79 , 33.90     , 1570 , 19
24/04/13 , 33.83 , 33.96 , 34.41 , 33.35 , 33.35     , 17930 , 29
23/04/13 , 33.94 , 33.86 , 33.94 , 33.35 , 33.35     , 950 , 16
22/04/13 , 33.56 , 33.45 , 33.56 , 33.32 , 33.52     , 1950 , 7
19/04/13 , 33.47 , 33.38 , 33.47 , 33.01 , 33.01     , 1080 , 14
18/04/13 , 33.20 , 33.28 , 33.45 , 33.05 , 33.35     , 5870 , 24
17/04/13 , 33.29 , 33.20 , 33.39 , 33.00 , 33.00     , 9930 , 17
16/04/13 , 33.55 , 33.60 , 33.68 , 33.30 , 33.35     , 6450 , 14
15/04/13 , 33.05 , 33.38 , 33.63 , 33.05 , 33.56     , 900 , 14
12/04/13 , 33.89 , 33.81 , 34.78 , 33.74 , 34.78     , 1700 , 10
11/04/13 , 34.00 , 34.04 , 34.78 , 33.96 , 34.78     , 1240 , 14
10/04/13 , 34.42 , 34.67 , 34.79 , 34.30 , 34.30     , 6060 , 23
09/04/13 , 34.31 , 34.11 , 34.31 , 33.75 , 33.75     , 2010 , 16
08/04/13 , 33.73 , 33.72 , 33.74 , 33.61 , 33.74     , 360 , 6
05/04/13 , 33.66 , 33.46 , 33.82 , 32.75 , 33.53     , 5430 , 24
04/04/13 , 33.52 , 33.67 , 33.91 , 33.50 , 33.65     , 2160 , 23
03/04/13 , 34.05 , 33.73 , 34.05 , 33.53 , 33.56     , 840 , 14
02/04/13 , 33.60 , 33.80 , 33.96 , 33.52 , 33.90     , 3040 , 35
01/04/13 , 33.96 , 33.92 , 34.17 , 33.75 , 34.00     , 555590 , 67
28/03/13 , 33.99 , 33.94 , 33.99 , 33.00 , 33.67     , 3440 , 14
27/03/13 , 33.67 , 33.09 , 33.67 , 32.70 , 32.70     , 870 , 8
26/03/13 , 33.36 , 33.37 , 33.39 , 32.70 , 32.70     , 1760 , 14
25/03/13 , 33.01 , 33.14 , 33.36 , 33.01 , 33.26     , 2100 , 35
22/03/13 , 33.30 , 33.38 , 33.47 , 33.06 , 33.06     , 2130 , 28
21/03/13 , 33.35 , 33.42 , 33.99 , 33.30 , 33.99     , 1280 , 12
20/03/13 , 33.53 , 33.64 , 34.70 , 33.51 , 34.70     , 1980 , 40
19/03/13 , 33.84 , 33.85 , 34.04 , 33.73 , 34.04     , 930 , 11
18/03/13 , 34.10 , 33.75 , 34.10 , 33.20 , 33.20     , 30 , 3
15/03/13 , 34.20 , 34.37 , 34.47 , 33.80 , 33.80     , 6360 , 183
14/03/13 , 34.35 , 34.02 , 34.35 , 33.92 , 34.31     , 440 , 7
13/03/13 , 34.41 , 34.17 , 34.91 , 34.02 , 34.02     , 78060 , 11
12/03/13 , 34.72 , 34.79 , 36.00 , 34.72 , 36.00     , 72860 , 31
11/03/13 , 35.00 , 34.96 , 35.50 , 34.89 , 35.50     , 36630 , 13
08/03/13 , 35.00 , 34.96 , 35.05 , 34.86 , 35.02     , 2190 , 115
07/03/13 , 34.82 , 35.32 , 35.50 , 34.75 , 34.75     , 179240 , 21
06/03/13 , 34.64 , 34.51 , 34.64 , 34.10 , 34.50     , 1940 , 23
05/03/13 , 34.01 , 34.10 , 34.24 , 34.00 , 34.07     , 6550 , 27
04/03/13 , 33.80 , 33.57 , 34.05 , 33.05 , 34.05     , 187260 , 42
01/03/13 , 34.12 , 34.17 , 34.44 , 33.99 , 34.44     , 27030 , 45
28/02/13 , 34.45 , 34.40 , 34.56 , 34.07 , 34.07     , 16340 , 25
27/02/13 , 34.08 , 33.90 , 34.10 , 33.05 , 33.05     , 60 , 5
26/02/13 , 34.02 , 33.69 , 34.20 , 33.00 , 33.50     , 11310 , 18
25/02/13 , 33.63 , 33.60 , 33.75 , 33.40 , 33.52     , 3350 , 13
22/02/13 , 33.36 , 33.28 , 34.20 , 33.17 , 33.28     , 3900 , 24
21/02/13 , 33.24 , 33.17 , 33.31 , 33.00 , 33.00     , 1040 , 66
20/02/13 , 33.25 , 33.66 , 33.95 , 33.23 , 33.95     , 2520 , 18
19/02/13 , 33.95 , 34.07 , 34.16 , 33.95 , 34.15     , 930 , 16
18/02/13 , 33.92 , 33.96 , 34.00 , 33.87 , 34.00     , 3780 , 12
15/02/13 , 34.05 , 34.02 , 35.00 , 33.80 , 33.86     , 2010 , 23
14/02/13 , 33.86 , 33.81 , 34.84 , 33.70 , 33.75     , 3940 , 28
13/02/13 , 34.03 , 34.11 , 34.17 , 34.03 , 34.15     , 16050 , 12
08/02/13 , 34.03 , 34.04 , 34.13 , 33.94 , 34.13     , 26440 , 34
07/02/13 , 34.12 , 34.56 , 34.70 , 34.06 , 34.49     , 30030 , 27
06/02/13 , 34.56 , 34.51 , 35.50 , 34.39 , 35.50     , 2280 , 26
05/02/13 , 34.62 , 34.70 , 35.00 , 34.02 , 34.02     , 620 , 12
04/02/13 , 34.82 , 34.75 , 34.90 , 34.01 , 34.01     , 3870 , 28
01/02/13 , 35.05 , 35.04 , 35.17 , 34.87 , 34.87     , 34170 , 25
31/01/13 , 34.58 , 34.44 , 35.50 , 34.00 , 34.00     , 220090 , 26
30/01/13 , 34.29 , 34.48 , 35.54 , 34.22 , 35.54     , 2720 , 17
29/01/13 , 34.57 , 34.57 , 35.54 , 34.24 , 35.54     , 3420 , 29
28/01/13 , 34.28 , 34.45 , 34.69 , 34.21 , 34.69     , 2450 , 48
24/01/13 , 34.85 , 34.95 , 35.40 , 34.81 , 35.39     , 6000 , 92
23/01/13 , 35.30 , 35.31 , 35.39 , 35.29 , 35.30     , 3170 , 145
22/01/13 , 35.34 , 35.46 , 35.56 , 35.32 , 35.56     , 1630 , 21
21/01/13 , 35.52 , 35.49 , 35.53 , 35.26 , 35.26     , 1820 , 48
18/01/13 , 35.47 , 35.47 , 35.54 , 35.42 , 35.54     , 54250 , 15
17/01/13 , 35.54 , 35.55 , 35.59 , 35.42 , 35.42     , 2250 , 154
16/01/13 , 35.26 , 35.12 , 35.27 , 35.04 , 35.27     , 5840 , 82
15/01/13 , 35.27 , 35.28 , 35.40 , 35.23 , 35.40     , 36280 , 156
14/01/13 , 35.48 , 35.42 , 35.60 , 35.28 , 35.30     , 33490 , 38
11/01/13 , 35.28 , 35.20 , 35.54 , 35.14 , 35.54     , 1400 , 24
10/01/13 , 35.54 , 35.48 , 35.55 , 35.32 , 35.50     , 1810 , 89
09/01/13 , 35.26 , 35.16 , 35.26 , 35.02 , 35.02     , 17440 , 24
08/01/13 , 35.02 , 35.16 , 35.49 , 35.02 , 35.35     , 2150 , 23
07/01/13 , 35.28 , 35.40 , 35.71 , 35.28 , 35.70     , 4250 , 15
04/01/13 , 35.70 , 35.83 , 36.21 , 35.70 , 36.21     , 13530 , 1050
03/01/13 , 36.20 , 36.26 , 36.29 , 36.00 , 36.00     , 10080 , 115
02/01/13 , 36.13 , 36.13 , 36.28 , 35.49 , 35.49     , 2430 , 78
28/12/12 , 35.40 , 35.42 , 35.49 , 34.41 , 34.80     , 10240 , 25
27/12/12 , 35.02 , 35.07 , 35.21 , 35.01 , 35.06     , 153480 , 31
26/12/12 , 35.10 , 35.11 , 35.16 , 34.94 , 35.04     , 71150 , 46
21/12/12 , 35.04 , 34.88 , 35.04 , 34.68 , 34.71     , 6360 , 501
20/12/12 , 34.99 , 34.93 , 34.99 , 34.61 , 34.80     , 1700 , 153
19/12/12 , 34.88 , 34.86 , 34.95 , 34.74 , 34.74     , 3730 , 16
18/12/12 , 34.74 , 34.74 , 34.74 , 34.43 , 34.53     , 663350 , 29
17/12/12 , 34.36 , 34.36 , 34.44 , 34.21 , 34.23     , 59500 , 22
14/12/12 , 34.18 , 34.18 , 34.18 , 34.07 , 34.07     , 64590 , 10
13/12/12 , 33.96 , 34.01 , 34.12 , 33.90 , 33.91     , 1330 , 37
12/12/12 , 34.02 , 33.96 , 34.04 , 33.89 , 33.89     , 1050 , 13
11/12/12 , 33.82 , 33.64 , 33.86 , 33.39 , 33.39     , 2490 , 36
10/12/12 , 33.24 , 33.15 , 33.35 , 33.06 , 33.11     , 4460 , 17
07/12/12 , 32.98 , 32.97 , 32.99 , 32.75 , 32.75     , 6110 , 13
06/12/12 , 32.55 , 32.54 , 32.65 , 32.53 , 32.65     , 4600 , 6
05/12/12 , 32.52 , 32.55 , 32.64 , 32.51 , 32.63     , 650 , 4
04/12/12 , 32.70 , 32.93 , 33.00 , 32.70 , 33.00     , 890 , 14
03/12/12 , 32.71 , 32.83 , 33.07 , 32.51 , 32.51     , 850 , 26
30/11/12 , 32.96 , 32.67 , 33.03 , 32.44 , 32.90     , 8690 , 19
29/11/12 , 32.78 , 32.62 , 32.78 , 32.38 , 32.40     , 3130 , 24
28/11/12 , 32.20 , 32.16 , 32.40 , 31.90 , 32.40     , 5990 , 32
27/11/12 , 32.56 , 32.61 , 32.62 , 32.56 , 32.58     , 370 , 5
26/11/12 , 32.39 , 32.34 , 32.39 , 32.21 , 32.34     , 4430 , 20
23/11/12 , 32.34 , 32.04 , 32.35 , 31.80 , 31.80     , 4240 , 16
22/11/12 , 31.79 , 31.79 , 31.99 , 31.79 , 31.99     , 46230 , 23
21/11/12 , 31.70 , 31.85 , 32.11 , 31.70 , 32.11     , 22840 , 33
19/11/12 , 31.97 , 32.01 , 32.60 , 31.87 , 32.60     , 1010 , 20
16/11/12 , 31.77 , 31.77 , 32.00 , 31.69 , 32.00     , 940 , 13
14/11/12 , 31.96 , 32.02 , 32.23 , 31.87 , 32.17     , 3540 , 20
13/11/12 , 32.21 , 32.17 , 32.40 , 31.93 , 32.40     , 53480 , 25
12/11/12 , 32.16 , 32.26 , 32.45 , 32.15 , 32.45     , 1850 , 26
09/11/12 , 32.31 , 32.36 , 32.70 , 32.12 , 32.70     , 3870 , 36
08/11/12 , 32.70 , 32.89 , 33.07 , 32.70 , 33.00     , 1740 , 20
07/11/12 , 32.85 , 33.14 , 33.27 , 32.85 , 33.20     , 3190 , 22
06/11/12 , 33.29 , 33.11 , 33.29 , 32.96 , 33.29     , 2260 , 24
05/11/12 , 32.85 , 32.84 , 33.00 , 32.82 , 33.00     , 5410 , 17
01/11/12 , 33.10 , 32.73 , 33.10 , 32.50 , 32.50     , 4330 , 26
31/10/12 , 32.44 , 32.37 , 32.71 , 32.32 , 32.71     , 12370 , 24
30/10/12 , 32.59 , 32.53 , 32.60 , 32.49 , 32.53     , 1710 , 14
29/10/12 , 32.20 , 32.25 , 32.26 , 32.20 , 32.20     , 960 , 13
26/10/12 , 32.14 , 32.28 , 32.31 , 32.12 , 32.30     , 5040 , 19
25/10/12 , 32.31 , 32.11 , 32.32 , 31.75 , 31.84     , 27150 , 42
24/10/12 , 31.88 , 31.94 , 32.20 , 31.85 , 32.20     , 3200 , 32
23/10/12 , 31.92 , 32.26 , 32.58 , 31.92 , 32.57     , 12590 , 31
22/10/12 , 32.56 , 32.61 , 32.81 , 32.44 , 32.81     , 2740 , 36
19/10/12 , 33.00 , 32.84 , 33.00 , 32.71 , 32.94     , 3560 , 25
18/10/12 , 32.90 , 32.93 , 33.12 , 32.81 , 33.12     , 4190 , 30
17/10/12 , 33.40 , 33.16 , 33.46 , 33.07 , 33.46     , 2960 , 44
16/10/12 , 32.79 , 33.01 , 33.11 , 32.78 , 33.00     , 3720 , 36
15/10/12 , 32.59 , 32.63 , 33.37 , 32.45 , 32.94     , 1970 , 23
11/10/12 , 32.41 , 32.39 , 32.44 , 32.25 , 32.25     , 4990 , 25
10/10/12 , 32.01 , 32.03 , 32.40 , 31.99 , 32.40     , 8510 , 42
09/10/12 , 32.36 , 32.47 , 32.95 , 32.22 , 32.80     , 1240 , 14
08/10/12 , 32.10 , 32.20 , 32.95 , 32.07 , 32.39     , 900 , 11
05/10/12 , 32.08 , 32.31 , 32.43 , 32.08 , 32.33     , 6710 , 39
04/10/12 , 32.05 , 31.92 , 32.17 , 31.80 , 32.00     , 8040 , 32
03/10/12 , 31.98 , 32.01 , 33.75 , 31.89 , 33.75     , 10600 , 90
02/10/12 , 33.47 , 32.63 , 33.47 , 32.25 , 32.30     , 13230 , 62
01/10/12 , 32.30 , 32.33 , 32.71 , 32.11 , 32.71     , 5030 , 45
28/09/12 , 32.11 , 32.09 , 33.00 , 32.00 , 33.00     , 14670 , 61
27/09/12 , 32.84 , 33.08 , 33.34 , 32.61 , 33.34     , 5210 , 37
26/09/12 , 32.69 , 32.72 , 33.98 , 32.40 , 33.98     , 5100 , 56
25/09/12 , 32.92 , 32.98 , 33.35 , 32.91 , 33.35     , 5930 , 51
24/09/12 , 33.44 , 33.39 , 33.78 , 33.27 , 33.78     , 4240 , 22
21/09/12 , 33.80 , 33.82 , 33.85 , 33.73 , 33.80     , 3580 , 43
20/09/12 , 33.61 , 33.50 , 33.77 , 33.35 , 33.75     , 6820 , 71
19/09/12 , 33.83 , 33.84 , 34.20 , 33.83 , 33.92     , 29830 , 24
18/09/12 , 33.92 , 33.86 , 34.02 , 33.78 , 33.91     , 2640 , 21
17/09/12 , 33.66 , 33.79 , 33.97 , 33.66 , 33.66     , 2330 , 37
14/09/12 , 33.45 , 33.68 , 33.90 , 33.45 , 33.55     , 2550 , 35
13/09/12 , 33.19 , 33.04 , 33.33 , 32.50 , 32.50     , 7980 , 32
12/09/12 , 33.60 , 32.81 , 33.61 , 32.41 , 33.61     , 13820 , 86
11/09/12 , 33.37 , 33.37 , 33.61 , 33.10 , 33.61     , 3610 , 26
10/09/12 , 33.00 , 32.90 , 33.20 , 32.67 , 32.67     , 6890 , 34
06/09/12 , 32.67 , 32.65 , 32.74 , 32.51 , 32.51     , 1370 , 21
05/09/12 , 32.13 , 31.98 , 32.13 , 31.83 , 31.93     , 4140 , 28
04/09/12 , 31.72 , 31.75 , 32.15 , 31.69 , 32.15     , 10760 , 42
03/09/12 , 32.09 , 32.07 , 32.17 , 31.98 , 32.00     , 2890 , 14
31/08/12 , 32.00 , 32.02 , 32.07 , 31.98 , 31.98     , 1940 , 22
30/08/12 , 31.97 , 32.06 , 32.24 , 31.92 , 32.24     , 7930 , 45
29/08/12 , 32.27 , 32.53 , 32.91 , 32.25 , 32.91     , 13460 , 60
28/08/12 , 32.91 , 32.93 , 33.00 , 32.91 , 32.93     , 980 , 11
27/08/12 , 32.91 , 32.82 , 32.96 , 32.72 , 32.80     , 1120 , 12
24/08/12 , 32.85 , 32.85 , 32.90 , 32.61 , 32.90     , 1270 , 13
23/08/12 , 32.85 , 33.02 , 33.35 , 32.81 , 33.35     , 7570 , 34
22/08/12 , 33.34 , 33.18 , 33.49 , 33.07 , 33.30     , 9620 , 92
21/08/12 , 33.30 , 33.68 , 33.90 , 33.30 , 33.67     , 5510 , 22
20/08/12 , 33.67 , 33.54 , 33.67 , 33.40 , 33.58     , 9390 , 20
17/08/12 , 33.57 , 33.85 , 34.11 , 33.57 , 33.95     , 3710 , 14
16/08/12 , 33.89 , 33.83 , 33.93 , 33.60 , 33.60     , 9710 , 20
15/08/12 , 33.60 , 33.59 , 34.10 , 33.49 , 33.90     , 4270 , 26
14/08/12 , 33.83 , 34.02 , 34.23 , 33.83 , 34.20     , 1970 , 18
13/08/12 , 34.12 , 34.10 , 34.35 , 34.06 , 34.35     , 6930 , 12
10/08/12 , 34.36 , 34.13 , 34.37 , 33.86 , 34.06     , 1470 , 13
09/08/12 , 34.11 , 34.11 , 34.49 , 34.02 , 34.49     , 3010 , 11
08/08/12 , 34.06 , 34.14 , 34.17 , 33.83 , 33.83     , 8180 , 11
07/08/12 , 34.00 , 34.34 , 35.05 , 34.00 , 35.05     , 1400 , 19
06/08/12 , 34.37 , 34.30 , 34.44 , 33.88 , 33.88     , 5370 , 25
03/08/12 , 33.85 , 33.74 , 33.90 , 33.61 , 33.61     , 6950 , 14
02/08/12 , 33.12 , 33.35 , 33.50 , 33.12 , 33.50     , 24940 , 21
01/08/12 , 33.50 , 33.46 , 33.56 , 33.24 , 33.52     , 3990 , 23
31/07/12 , 33.40 , 33.55 , 33.94 , 33.40 , 33.87     , 8860 , 13
30/07/12 , 33.76 , 33.81 , 34.20 , 33.43 , 34.20     , 5090 , 15
27/07/12 , 33.56 , 33.21 , 33.92 , 32.94 , 32.95     , 29550 , 25
26/07/12 , 32.62 , 32.23 , 32.64 , 32.04 , 32.30     , 7200 , 36
25/07/12 , 32.03 , 31.93 , 32.35 , 31.92 , 32.23     , 32950 , 20
24/07/12 , 32.04 , 32.15 , 33.00 , 32.00 , 33.00     , 4460 , 30
23/07/12 , 32.40 , 32.32 , 32.66 , 32.02 , 32.65     , 10490 , 34
20/07/12 , 32.80 , 32.87 , 33.18 , 32.75 , 33.18     , 10280 , 29
19/07/12 , 33.19 , 33.13 , 33.65 , 33.10 , 33.65     , 14290 , 14
18/07/12 , 32.97 , 32.94 , 33.64 , 32.75 , 33.64     , 9500 , 18
17/07/12 , 32.89 , 32.78 , 32.89 , 32.65 , 32.71     , 3960 , 20
16/07/12 , 32.70 , 32.75 , 33.00 , 32.65 , 33.00     , 3840 , 18
13/07/12 , 32.99 , 32.89 , 32.99 , 32.84 , 32.94     , 3420 , 14
12/07/12 , 32.75 , 32.66 , 32.84 , 32.35 , 32.84     , 2810 , 24
11/07/12 , 32.84 , 32.82 , 32.98 , 32.66 , 32.95     , 10640 , 36
10/07/12 , 32.74 , 33.25 , 33.70 , 32.74 , 33.70     , 8610 , 27
06/07/12 , 33.42 , 33.45 , 33.84 , 33.30 , 33.84     , 1770 , 17
05/07/12 , 33.82 , 33.80 , 33.92 , 33.70 , 33.84     , 1680 , 19
04/07/12 , 33.67 , 33.65 , 33.75 , 33.50 , 33.50     , 2170 , 15
03/07/12 , 33.50 , 33.51 , 33.59 , 33.24 , 33.50     , 4740 , 12
02/07/12 , 33.15 , 33.03 , 33.24 , 32.92 , 33.23     , 1010 , 13
29/06/12 , 32.90 , 32.92 , 33.23 , 32.78 , 32.90     , 5290 , 17
28/06/12 , 32.40 , 32.48 , 32.59 , 32.40 , 32.59     , 600 , 10
27/06/12 , 32.59 , 32.63 , 32.74 , 32.50 , 32.56     , 4790 , 28
26/06/12 , 32.52 , 32.25 , 32.52 , 32.20 , 32.30     , 18540 , 14
25/06/12 , 32.10 , 32.20 , 32.33 , 32.09 , 32.33     , 3220 , 17
22/06/12 , 32.39 , 32.44 , 32.53 , 32.37 , 32.53     , 3800 , 18
21/06/12 , 32.56 , 32.64 , 33.11 , 32.56 , 33.11     , 16820 , 24
20/06/12 , 33.10 , 33.08 , 33.25 , 32.90 , 33.25     , 1560 , 17
19/06/12 , 33.20 , 33.09 , 33.30 , 32.75 , 32.82     , 3000 , 10
18/06/12 , 32.67 , 32.65 , 32.69 , 32.31 , 32.31     , 9120 , 15
15/06/12 , 32.23 , 33.05 , 33.80 , 32.23 , 33.40     , 3910 , 29
14/06/12 , 32.41 , 32.39 , 32.53 , 32.35 , 32.50     , 4340 , 16
13/06/12 , 32.40 , 32.62 , 33.00 , 32.31 , 33.00     , 2020 , 15
12/06/12 , 32.11 , 31.92 , 32.11 , 31.88 , 31.88     , 240 , 2
11/06/12 , 31.80 , 31.80 , 31.80 , 31.80 , 31.80     , 210 , 2
08/06/12 , 31.69 , 31.68 , 31.77 , 31.65 , 31.69     , 1020 , 4
06/06/12 , 31.73 , 31.42 , 31.73 , 31.41 , 31.41     , 360 , 2
05/06/12 , 31.12 , 31.30 , 31.35 , 31.11 , 31.35     , 540 , 4
04/06/12 , 31.35 , 31.38 , 31.40 , 31.30 , 31.38     , 4620 , 8
01/06/12 , 31.48 , 31.46 , 31.98 , 31.25 , 31.98     , 620 , 9
31/05/12 , 31.36 , 31.31 , 31.36 , 31.25 , 31.25     , 400 , 2
30/05/12 , 31.23 , 31.07 , 31.23 , 31.00 , 31.00     , 240 , 4
29/05/12 , 31.50 , 31.70 , 31.81 , 31.50 , 31.81     , 340 , 5
28/05/12 , 31.59 , 31.58 , 31.59 , 31.50 , 31.50     , 850 , 2
25/05/12 , 31.16 , 31.09 , 31.34 , 31.09 , 31.34     , 43750 , 13
24/05/12 , 31.19 , 31.23 , 31.35 , 31.00 , 31.35     , 1480 , 10
23/05/12 , 31.23 , 31.42 , 31.81 , 31.00 , 31.81     , 3600 , 15
22/05/12 , 31.98 , 31.88 , 33.60 , 31.87 , 33.60     , 40480 , 11
21/05/12 , 31.88 , 31.87 , 32.00 , 31.60 , 32.00     , 48880 , 15
18/05/12 , 31.49 , 31.46 , 33.87 , 31.22 , 33.87     , 3470 , 9
17/05/12 , 31.29 , 31.32 , 31.70 , 31.29 , 31.70     , 480 , 5
16/05/12 , 32.00 , 32.34 , 33.87 , 31.90 , 33.87     , 3540 , 19
15/05/12 , 32.24 , 32.56 , 32.67 , 32.24 , 32.65     , 1770 , 14
14/05/12 , 32.62 , 32.93 , 33.60 , 32.62 , 33.60     , 590 , 9
11/05/12 , 33.50 , 33.60 , 33.85 , 33.50 , 33.70     , 14240 , 14
10/05/12 , 33.67 , 33.75 , 33.88 , 33.65 , 33.85     , 1670 , 16
09/05/12 , 33.64 , 33.71 , 35.00 , 33.24 , 33.69     , 8140 , 20
08/05/12 , 33.69 , 33.81 , 33.85 , 33.69 , 33.85     , 1520 , 8
07/05/12 , 33.82 , 33.81 , 33.82 , 33.80 , 33.80     , 380 , 3
04/05/12 , 33.80 , 34.11 , 34.21 , 33.80 , 34.21     , 1590 , 14
03/05/12 , 34.20 , 34.40 , 34.45 , 34.13 , 34.40     , 56690 , 12
02/05/12 , 34.35 , 34.35 , 34.42 , 34.20 , 34.20     , 69070 , 7
30/04/12 , 34.14 , 34.14 , 34.26 , 34.08 , 34.08     , 44140 , 3
27/04/12 , 34.20 , 34.27 , 34.31 , 34.20 , 34.31     , 30 , 2
26/04/12 , 34.02 , 34.00 , 34.02 , 33.98 , 34.00     , 1820 , 4
25/04/12 , 34.06 , 34.06 , 34.06 , 34.06 , 34.06     , 10 , 1
24/04/12 , 33.91 , 33.76 , 33.91 , 33.71 , 33.71     , 410 , 3
23/04/12 , 33.69 , 33.55 , 33.80 , 33.48 , 33.80     , 1040 , 8
20/04/12 , 34.00 , 34.06 , 34.10 , 34.00 , 34.10     , 380 , 5
19/04/12 , 33.85 , 33.85 , 33.85 , 33.85 , 33.85     , 10 , 1
18/04/12 , 33.65 , 33.65 , 33.65 , 33.56 , 33.56     , 500 , 7
17/04/12 , 33.56 , 33.56 , 33.56 , 33.56 , 33.56     , 100 , 1
13/04/12 , 33.50 , 33.69 , 33.88 , 33.50 , 33.88     , 760 , 5
12/04/12 , 33.88 , 33.88 , 33.92 , 33.82 , 33.92     , 1110 , 3
11/04/12 , 33.58 , 33.58 , 33.61 , 33.58 , 33.61     , 200 , 3
10/04/12 , 33.57 , 33.51 , 33.57 , 33.49 , 33.52     , 250 , 4
09/04/12 , 33.65 , 33.55 , 33.65 , 33.54 , 33.61     , 1180 , 4
05/04/12 , 33.93 , 33.96 , 34.00 , 33.93 , 34.00     , 1490 , 6
04/04/12 , 33.97 , 33.99 , 34.03 , 33.94 , 34.03     , 74660 , 5
03/04/12 , 34.21 , 34.24 , 34.32 , 34.21 , 34.32     , 43960 , 6
02/04/12 , 34.39 , 34.39 , 34.39 , 34.39 , 34.39     , 29600 , 2
30/03/12 , 33.78 , 33.81 , 33.90 , 33.78 , 33.90     , 30950 , 7
29/03/12 , 33.84 , 33.84 , 33.84 , 33.81 , 33.81     , 29820 , 3
28/03/12 , 34.07 , 34.11 , 34.51 , 34.05 , 34.51     , 2860 , 8
27/03/12 , 34.69 , 34.98 , 35.00 , 34.69 , 35.00     , 180 , 2
26/03/12 , 34.53 , 34.46 , 34.53 , 34.11 , 34.11     , 120 , 2
23/03/12 , 33.90 , 34.00 , 34.02 , 33.90 , 34.02     , 1210 , 5
22/03/12 , 33.99 , 34.07 , 34.12 , 33.99 , 34.12     , 700 , 7
21/03/12 , 34.38 , 34.35 , 34.42 , 34.30 , 34.31     , 1610 , 5
20/03/12 , 34.31 , 34.32 , 34.36 , 34.31 , 34.36     , 120 , 3
19/03/12 , 34.47 , 34.47 , 34.57 , 34.47 , 34.50     , 2100 , 4
16/03/12 , 34.50 , 34.64 , 35.00 , 34.50 , 35.00     , 1730 , 8
15/03/12 , 34.71 , 34.71 , 34.71 , 34.60 , 34.60     , 5750 , 3
14/03/12 , 34.70 , 34.75 , 35.06 , 34.70 , 35.06     , 1170 , 4
13/03/12 , 34.74 , 34.74 , 34.75 , 34.72 , 34.75     , 90 , 5
12/03/12 , 34.34 , 34.30 , 34.34 , 34.27 , 34.27     , 190 , 2
09/03/12 , 34.44 , 34.36 , 34.52 , 34.19 , 34.27     , 3470 , 9
08/03/12 , 34.27 , 34.27 , 34.32 , 34.19 , 34.19     , 1640 , 4
07/03/12 , 33.83 , 33.84 , 34.08 , 33.83 , 34.08     , 390 , 3
06/03/12 , 33.42 , 33.36 , 33.79 , 33.35 , 33.79     , 15820 , 7
05/03/12 , 33.79 , 33.76 , 33.85 , 33.69 , 33.85     , 1780 , 4
02/03/12 , 33.88 , 33.89 , 33.90 , 33.81 , 33.81     , 4360 , 9
01/03/12 , 33.69 , 33.64 , 33.69 , 33.46 , 33.47     , 2250 , 8
29/02/12 , 33.30 , 33.28 , 33.33 , 33.24 , 33.24     , 940 , 5
28/02/12 , 33.24 , 33.16 , 33.25 , 33.00 , 33.00     , 22330 , 5
27/02/12 , 32.70 , 32.82 , 32.87 , 32.70 , 32.85     , 1270 , 5
24/02/12 , 32.85 , 32.85 , 32.90 , 32.74 , 32.74     , 1200 , 4
23/02/12 , 32.75 , 32.75 , 32.90 , 32.73 , 32.90     , 37650 , 7
22/02/12 , 32.92 , 32.92 , 32.92 , 32.92 , 32.92     , 24500 , 1
16/02/12 , 32.69 , 32.69 , 32.69 , 32.69 , 32.69     , 100 , 1
14/02/12 , 32.09 , 32.09 , 32.09 , 32.09 , 32.09     , 10 , 1
13/02/12 , 32.03 , 32.03 , 32.03 , 32.03 , 32.03     , 110 , 1
10/02/12 , 31.61 , 31.67 , 31.73 , 31.61 , 31.72     , 92000 , 4
09/02/12 , 31.79 , 31.79 , 31.79 , 31.79 , 31.79     , 68500 , 1
08/02/12 , 31.85 , 31.81 , 31.85 , 31.81 , 31.81     , 210 , 2
07/02/12 , 31.76 , 31.70 , 31.76 , 31.62 , 31.69     , 64000 , 4
06/02/12 , 31.35 , 31.45 , 31.48 , 31.35 , 31.48     , 250 , 2
03/02/12 , 31.54 , 31.50 , 31.60 , 31.40 , 31.40     , 70 , 4
02/02/12 , 31.25 , 31.25 , 31.30 , 31.23 , 31.30     , 2610 , 4
01/02/12 , 31.23 , 31.23 , 31.23 , 31.12 , 31.12     , 1040 , 2
31/01/12 , 30.70 , 30.75 , 30.86 , 30.70 , 30.86     , 310 , 3