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

12/05/25 , 144.55 , 141.40 , 144.99 , 139.15 , 139.15     , 135 , 38
09/05/25 , 139.11 , 146.63 , 150.00 , 137.79 , 139.00     , 1211 , 88
08/05/25 , 137.31 , 137.07 , 137.31 , 135.01 , 135.0     , 302 , 42
07/05/25 , 134.64 , 135.12 , 137.30 , 134.64 , 134.6     , 207 , 31
06/05/25 , 134.64 , 135.28 , 136.00 , 134.62 , 135.8     , 33 , 22
05/05/25 , 134.50 , 134.77 , 136.03 , 133.80 , 133.8     , 637 , 67
02/05/25 , 133.89 , 134.05 , 134.71 , 132.87 , 132.8     , 472 , 71
30/04/25 , 132.50 , 132.41 , 135.43 , 130.42 , 135.2     , 1299 , 349
29/04/25 , 133.40 , 134.70 , 135.43 , 133.38 , 135.2     , 392 , 165
28/04/25 , 135.04 , 134.43 , 135.06 , 133.38 , 134.2     , 563 , 50
25/04/25 , 134.25 , 132.90 , 134.25 , 131.53 , 132.8     , 486 , 60
24/04/25 , 131.53 , 131.11 , 132.86 , 130.39 , 131.4     , 654 , 103
23/04/25 , 131.38 , 132.21 , 135.33 , 131.38 , 134.2     , 3125 , 317
22/04/25 , 132.37 , 132.39 , 135.22 , 132.03 , 133.8     , 678 , 82
17/04/25 , 133.31 , 132.01 , 133.34 , 131.38 , 131.6     , 224 , 39
16/04/25 , 131.62 , 132.32 , 135.31 , 131.38 , 133.5     , 717 , 95
15/04/25 , 131.41 , 136.12 , 148.07 , 131.41 , 133.1     , 1621 , 152
14/04/25 , 131.88 , 132.15 , 135.18 , 131.38 , 132.6     , 521 , 226
11/04/25 , 131.30 , 131.45 , 133.17 , 130.06 , 130.0     , 59 , 22
10/04/25 , 131.38 , 131.10 , 133.73 , 129.81 , 133.7     , 517 , 335
09/04/25 , 131.99 , 134.83 , 138.29 , 129.69 , 129.6     , 315 , 53
08/04/25 , 129.70 , 130.58 , 134.56 , 129.61 , 134.5     , 594 , 447
07/04/25 , 131.64 , 131.94 , 134.27 , 130.50 , 131.1     , 341 , 68
04/04/25 , 131.62 , 131.34 , 132.76 , 130.80 , 130.8     , 419 , 66
03/04/25 , 130.80 , 131.36 , 133.49 , 130.80 , 131.3     , 495 , 403
02/04/25 , 131.29 , 131.67 , 132.33 , 131.29 , 131.8     , 519 , 212
01/04/25 , 132.55 , 131.91 , 132.55 , 130.03 , 132.4     , 170 , 33
31/03/25 , 130.32 , 130.79 , 133.07 , 130.32 , 130.8     , 484 , 416
28/03/25 , 130.33 , 132.46 , 135.58 , 130.32 , 133.1     , 1422 , 538
27/03/25 , 131.81 , 134.78 , 136.55 , 131.80 , 133.9     , 761 , 418
26/03/25 , 133.51 , 134.63 , 137.61 , 132.84 , 137.6     , 823 , 421
25/03/25 , 137.60 , 135.94 , 137.61 , 132.85 , 136.1     , 1066 , 420
24/03/25 , 134.82 , 135.59 , 137.59 , 134.76 , 135.7     , 778 , 263
21/03/25 , 135.71 , 136.79 , 141.49 , 134.42 , 136.6     , 495 , 73
20/03/25 , 136.67 , 137.09 , 137.59 , 136.67 , 137.0     , 270 , 31
19/03/25 , 137.04 , 136.74 , 137.14 , 136.27 , 136.2     , 172 , 29
18/03/25 , 137.14 , 136.61 , 137.14 , 136.37 , 137.0     , 413 , 48
17/03/25 , 136.29 , 136.82 , 137.08 , 136.29 , 136.9     , 82 , 15
14/03/25 , 136.92 , 135.20 , 136.94 , 131.79 , 131.7     , 231 , 48
13/03/25 , 132.27 , 131.74 , 133.38 , 131.11 , 133.3     , 310 , 212
12/03/25 , 132.26 , 132.14 , 132.79 , 131.24 , 132.7     , 228 , 37
11/03/25 , 132.71 , 133.46 , 135.45 , 131.50 , 133.1     , 466 , 65
10/03/25 , 132.66 , 133.09 , 134.10 , 131.91 , 131.9     , 167 , 38
07/03/25 , 132.55 , 131.89 , 134.10 , 130.62 , 130.6     , 353 , 71
06/03/25 , 129.33 , 128.84 , 129.74 , 128.12 , 129.7     , 139 , 28
05/03/25 , 128.37 , 129.12 , 131.59 , 128.31 , 128.3     , 440 , 64
28/02/25 , 129.18 , 130.12 , 131.69 , 128.85 , 129.3     , 365 , 170
27/02/25 , 128.83 , 129.76 , 130.72 , 128.82 , 130.7     , 184 , 45
26/02/25 , 129.75 , 130.59 , 131.54 , 129.59 , 131.5     , 212 , 33
25/02/25 , 130.25 , 127.86 , 130.25 , 126.58 , 126.5     , 161 , 53
24/02/25 , 126.99 , 127.25 , 128.07 , 126.62 , 127.8     , 279 , 39
21/02/25 , 127.11 , 127.13 , 127.55 , 126.57 , 127.0     , 602 , 49
20/02/25 , 127.15 , 126.24 , 127.82 , 125.42 , 127.8     , 575 , 67
19/02/25 , 126.65 , 126.95 , 127.17 , 126.43 , 126.4     , 27 , 16
18/02/25 , 126.50 , 127.10 , 127.80 , 125.73 , 125.7     , 89 , 23
17/02/25 , 125.43 , 127.83 , 132.30 , 125.41 , 128.0     , 2050 , 151
14/02/25 , 126.39 , 127.24 , 127.83 , 125.70 , 127.8     , 74 , 32
13/02/25 , 125.70 , 125.69 , 125.70 , 125.69 , 125.7     , 1429 , 40
12/02/25 , 125.70 , 127.09 , 129.28 , 125.42 , 129.2     , 132 , 32
11/02/25 , 129.21 , 128.42 , 129.22 , 128.23 , 128.3     , 129 , 20
10/02/25 , 128.77 , 130.00 , 139.89 , 127.36 , 127.3     , 205 , 32
07/02/25 , 129.26 , 129.90 , 140.14 , 127.37 , 127.5     , 896 , 51
06/02/25 , 127.50 , 127.70 , 129.16 , 127.37 , 127.3     , 103 , 27
05/02/25 , 126.12 , 127.03 , 129.19 , 126.12 , 129.1     , 572 , 58
04/02/25 , 128.67 , 127.40 , 128.70 , 126.67 , 126.6     , 152 , 29
03/02/25 , 126.64 , 126.29 , 126.64 , 124.42 , 124.4     , 125 , 39
31/01/25 , 126.30 , 125.05 , 126.32 , 124.40 , 124.9     , 240 , 38
30/01/25 , 124.95 , 123.80 , 124.95 , 122.49 , 123.8     , 170 , 28
29/01/25 , 122.31 , 123.00 , 123.89 , 121.56 , 123.8     , 50 , 26
28/01/25 , 123.82 , 123.35 , 125.07 , 121.08 , 125.0     , 232 , 60
27/01/25 , 123.55 , 125.17 , 127.34 , 122.74 , 123.4     , 459 , 100
24/01/25 , 125.08 , 126.05 , 127.30 , 124.87 , 126.8     , 103 , 30
23/01/25 , 125.02 , 123.94 , 129.65 , 120.11 , 129.6     , 1051 , 148
22/01/25 , 129.65 , 129.09 , 129.65 , 128.70 , 129.0     , 178 , 23
21/01/25 , 127.75 , 127.99 , 129.09 , 126.79 , 127.5     , 240 , 44
20/01/25 , 127.20 , 130.50 , 132.09 , 127.20 , 132.0     , 238 , 38
17/01/25 , 132.00 , 131.01 , 132.03 , 129.17 , 132.0     , 194 , 34
16/01/25 , 129.09 , 130.75 , 132.39 , 127.19 , 132.0     , 249 , 70
15/01/25 , 132.07 , 129.67 , 132.39 , 127.64 , 127.9     , 196 , 53
14/01/25 , 126.46 , 126.76 , 128.03 , 124.61 , 128.0     , 270 , 52
13/01/25 , 128.06 , 128.59 , 135.15 , 127.01 , 127.0     , 322 , 59
10/01/25 , 128.03 , 128.23 , 129.27 , 126.98 , 128.1     , 237 , 30
09/01/25 , 125.63 , 126.19 , 127.43 , 125.46 , 127.4     , 75 , 29
08/01/25 , 125.92 , 125.87 , 125.92 , 125.57 , 125.9     , 224 , 61
07/01/25 , 125.58 , 125.87 , 126.59 , 125.48 , 126.5     , 448 , 70
06/01/25 , 126.59 , 125.67 , 126.61 , 123.49 , 125.3     , 238 , 55
03/01/25 , 125.39 , 125.88 , 126.79 , 125.38 , 125.4     , 255 , 28
02/01/25 , 125.31 , 125.85 , 126.69 , 124.37 , 125.1     , 250 , 59
30/12/24 , 124.71 , 125.75 , 127.13 , 124.58 , 125.7     , 470 , 66
27/12/24 , 125.74 , 123.55 , 127.13 , 121.61 , 123.6     , 542 , 78
26/12/24 , 123.66 , 122.95 , 124.89 , 119.64 , 123.8     , 1114 , 109
23/12/24 , 122.94 , 122.91 , 123.89 , 122.44 , 123.8     , 1203 , 87
20/12/24 , 123.89 , 123.73 , 123.90 , 122.60 , 123.8     , 658 , 47
19/12/24 , 123.89 , 123.27 , 126.24 , 122.48 , 122.4     , 407 , 53
18/12/24 , 122.47 , 124.90 , 127.17 , 122.47 , 127.1     , 445 , 83
17/12/24 , 126.01 , 127.05 , 128.06 , 126.01 , 127.1     , 447 , 49
16/12/24 , 127.18 , 127.43 , 128.56 , 126.89 , 128.5     , 182 , 40
13/12/24 , 128.29 , 127.16 , 128.56 , 126.45 , 128.5     , 218 , 61
12/12/24 , 127.83 , 126.43 , 128.47 , 126.23 , 128.4     , 671 , 44
11/12/24 , 128.48 , 127.34 , 128.64 , 125.37 , 128.0     , 807 , 72
10/12/24 , 128.07 , 125.04 , 131.30 , 122.44 , 127.7     , 354 , 76
09/12/24 , 127.74 , 127.61 , 130.10 , 127.17 , 128.0     , 195 , 45
06/12/24 , 126.62 , 126.96 , 129.78 , 123.88 , 129.7     , 583 , 186
05/12/24 , 122.00 , 127.85 , 130.82 , 122.00 , 130.8     , 1605 , 85
04/12/24 , 128.51 , 131.33 , 132.21 , 127.66 , 127.6     , 559 , 70
03/12/24 , 128.06 , 128.85 , 131.29 , 127.12 , 131.2     , 925 , 103
02/12/24 , 130.41 , 129.98 , 131.29 , 128.95 , 131.2     , 427 , 52
29/11/24 , 131.26 , 131.05 , 131.29 , 129.71 , 129.7     , 353 , 42
28/11/24 , 129.71 , 129.73 , 130.91 , 128.95 , 129.6     , 200 , 49
27/11/24 , 128.97 , 130.32 , 131.24 , 128.97 , 129.4     , 541 , 50
26/11/24 , 127.87 , 129.72 , 131.28 , 127.87 , 131.2     , 1323 , 357
25/11/24 , 129.45 , 130.44 , 135.03 , 128.54 , 130.5     , 697 , 121
22/11/24 , 130.10 , 132.53 , 138.62 , 130.09 , 132.6     , 822 , 205
21/11/24 , 131.83 , 135.53 , 139.67 , 129.63 , 130.3     , 848 , 134
19/11/24 , 129.45 , 129.96 , 130.45 , 128.33 , 128.3     , 329 , 30
18/11/24 , 128.33 , 128.70 , 130.45 , 127.28 , 127.3     , 615 , 65
14/11/24 , 127.37 , 128.67 , 129.45 , 126.69 , 129.3     , 478 , 123
13/11/24 , 128.70 , 127.89 , 128.70 , 126.14 , 128.4     , 357 , 49
12/11/24 , 128.42 , 128.78 , 129.28 , 128.07 , 128.6     , 148 , 48
11/11/24 , 128.42 , 128.31 , 129.61 , 117.79 , 128.0     , 1594 , 162
08/11/24 , 129.15 , 128.66 , 129.45 , 127.70 , 129.4     , 209 , 42
07/11/24 , 128.94 , 128.70 , 129.53 , 127.52 , 127.5     , 267 , 50
06/11/24 , 127.24 , 128.14 , 130.46 , 126.98 , 129.7     , 628 , 133
05/11/24 , 129.05 , 128.75 , 129.06 , 127.70 , 127.7     , 424 , 102
04/11/24 , 127.76 , 127.79 , 128.72 , 126.98 , 127.6     , 370 , 115
01/11/24 , 127.63 , 127.86 , 128.86 , 127.51 , 128.8     , 337 , 111
31/10/24 , 128.86 , 127.91 , 128.97 , 127.29 , 128.9     , 331 , 105
30/10/24 , 128.97 , 129.09 , 129.52 , 127.29 , 127.2     , 665 , 131
29/10/24 , 128.86 , 128.22 , 130.58 , 126.80 , 129.8     , 2412 , 246
28/10/24 , 129.80 , 129.88 , 130.42 , 128.97 , 128.9     , 347 , 114
25/10/24 , 128.97 , 129.40 , 130.51 , 128.94 , 129.4     , 798 , 93
24/10/24 , 129.80 , 129.84 , 130.89 , 129.07 , 129.0     , 351 , 98
23/10/24 , 129.07 , 129.58 , 132.03 , 128.18 , 132.0     , 518 , 164
22/10/24 , 130.73 , 132.04 , 134.21 , 128.87 , 133.5     , 713 , 146
21/10/24 , 133.54 , 133.70 , 135.15 , 133.54 , 134.8     , 941 , 115
18/10/24 , 134.91 , 134.39 , 134.94 , 133.93 , 134.9     , 53 , 13
17/10/24 , 134.94 , 134.72 , 135.89 , 133.79 , 135.6     , 153 , 35
16/10/24 , 134.34 , 133.74 , 136.25 , 132.05 , 136.1     , 766 , 381
15/10/24 , 135.40 , 135.21 , 136.13 , 134.35 , 134.3     , 654 , 60
14/10/24 , 134.10 , 134.70 , 134.99 , 133.52 , 133.5     , 385 , 73
11/10/24 , 134.91 , 134.26 , 135.01 , 133.51 , 134.2     , 143 , 42
10/10/24 , 134.26 , 133.91 , 135.13 , 133.71 , 135.1     , 157 , 18
09/10/24 , 135.13 , 133.75 , 135.25 , 133.22 , 134.6     , 772 , 312
08/10/24 , 133.51 , 133.67 , 136.04 , 133.46 , 134.9     , 733 , 324
07/10/24 , 133.49 , 134.65 , 136.62 , 133.45 , 136.1     , 1219 , 787
04/10/24 , 136.61 , 135.84 , 138.44 , 134.99 , 138.0     , 957 , 661
03/10/24 , 137.22 , 137.19 , 138.43 , 136.57 , 137.5     , 289 , 95
02/10/24 , 137.66 , 137.51 , 137.66 , 137.06 , 137.2     , 293 , 26
01/10/24 , 137.23 , 137.51 , 139.35 , 137.15 , 137.1     , 380 , 77
30/09/24 , 137.15 , 137.21 , 137.52 , 136.08 , 137.3     , 187 , 20
27/09/24 , 137.36 , 136.88 , 137.47 , 136.43 , 137.4     , 162 , 48
26/09/24 , 136.72 , 136.66 , 137.10 , 136.60 , 136.6     , 553 , 27
25/09/24 , 136.57 , 137.12 , 137.53 , 136.49 , 136.9     , 1217 , 68
24/09/24 , 137.02 , 136.82 , 137.52 , 136.62 , 137.5     , 585 , 38
23/09/24 , 137.48 , 137.39 , 138.99 , 136.62 , 138.9     , 340 , 80
20/09/24 , 138.99 , 137.46 , 139.35 , 138.44 , 138.4     , 643 , 50
19/09/24 , 138.44 , 139.17 , 139.92 , 138.44 , 139.9     , 282 , 59
18/09/24 , 139.94 , 139.74 , 140.05 , 139.71 , 139.7     , 210 , 23
17/09/24 , 139.72 , 139.83 , 140.10 , 138.99 , 140.1     , 372 , 36
16/09/24 , 140.10 , 139.04 , 140.12 , 138.45 , 138.8     , 507 , 55
13/09/24 , 138.81 , 139.22 , 139.35 , 138.53 , 139.3     , 184 , 36
12/09/24 , 138.93 , 138.46 , 139.35 , 137.09 , 137.0     , 348 , 44
11/09/24 , 139.35 , 139.30 , 139.35 , 138.47 , 139.3     , 66 , 20
10/09/24 , 138.99 , 139.59 , 140.16 , 138.48 , 138.4     , 197 , 31
09/09/24 , 138.45 , 138.32 , 139.83 , 136.67 , 138.3     , 727 , 77
06/09/24 , 138.38 , 138.72 , 139.18 , 138.38 , 138.7     , 268 , 31
05/09/24 , 138.81 , 138.80 , 139.25 , 138.07 , 139.1     , 186 , 43
04/09/24 , 139.19 , 138.49 , 139.24 , 138.00 , 138.0     , 694 , 152
03/09/24 , 138.00 , 138.16 , 138.63 , 137.91 , 137.9     , 317 , 31
02/09/24 , 137.92 , 138.74 , 138.84 , 137.65 , 137.9     , 2863 , 51
30/08/24 , 137.77 , 137.73 , 137.90 , 136.84 , 136.8     , 366 , 54
29/08/24 , 136.82 , 136.71 , 137.36 , 136.34 , 136.3     , 181 , 34
28/08/24 , 137.65 , 137.50 , 137.72 , 137.19 , 137.7     , 272 , 29
27/08/24 , 137.00 , 136.56 , 137.77 , 136.12 , 137.0     , 347 , 62
26/08/24 , 137.00 , 137.15 , 137.38 , 137.00 , 137.0     , 43 , 18
23/08/24 , 137.38 , 137.46 , 137.78 , 136.29 , 137.4     , 282 , 41
22/08/24 , 137.70 , 137.49 , 137.80 , 137.38 , 137.8     , 268 , 31
21/08/24 , 137.00 , 137.00 , 137.48 , 135.54 , 137.0     , 1087 , 146
20/08/24 , 136.25 , 136.23 , 137.80 , 136.08 , 137.8     , 1676 , 65
19/08/24 , 137.46 , 136.54 , 137.47 , 136.09 , 136.3     , 814 , 59
16/08/24 , 135.43 , 135.97 , 136.80 , 134.41 , 136.4     , 2529 , 132
15/08/24 , 136.54 , 136.01 , 137.46 , 134.32 , 137.4     , 2645 , 116
14/08/24 , 136.10 , 136.01 , 137.73 , 135.21 , 137.6     , 1623 , 175
13/08/24 , 137.81 , 137.45 , 137.81 , 136.15 , 137.8     , 113 , 29
12/08/24 , 136.14 , 136.82 , 137.81 , 135.87 , 137.1     , 764 , 68
09/08/24 , 137.19 , 137.22 , 137.81 , 136.98 , 137.0     , 430 , 28
08/08/24 , 136.98 , 137.12 , 137.90 , 136.50 , 137.0     , 359 , 47
07/08/24 , 136.50 , 136.62 , 136.94 , 136.50 , 136.5     , 383 , 48
06/08/24 , 136.49 , 136.76 , 136.94 , 136.15 , 136.9     , 212 , 31
05/08/24 , 137.15 , 136.16 , 137.15 , 135.19 , 136.5     , 585 , 65
02/08/24 , 137.12 , 137.11 , 137.44 , 137.02 , 137.4     , 117 , 31
01/08/24 , 137.02 , 137.09 , 137.46 , 136.71 , 136.9     , 436 , 74
31/07/24 , 136.95 , 137.00 , 137.43 , 136.80 , 137.4     , 20 , 10
30/07/24 , 137.57 , 135.83 , 137.58 , 135.18 , 135.1     , 870 , 41
29/07/24 , 135.98 , 135.71 , 137.03 , 135.19 , 135.5     , 1658 , 108
26/07/24 , 135.25 , 134.34 , 137.12 , 133.82 , 137.1     , 1197 , 109
25/07/24 , 137.12 , 137.03 , 137.12 , 136.30 , 136.9     , 84 , 17
24/07/24 , 136.91 , 136.68 , 137.36 , 136.13 , 137.3     , 286 , 50
23/07/24 , 137.31 , 137.14 , 137.43 , 136.67 , 136.6     , 402 , 33
22/07/24 , 136.67 , 136.94 , 137.58 , 136.59 , 137.5     , 162 , 35
19/07/24 , 136.94 , 136.87 , 137.58 , 136.51 , 137.5     , 97 , 15
18/07/24 , 136.94 , 137.05 , 137.77 , 136.62 , 136.6     , 870 , 144
17/07/24 , 136.62 , 137.29 , 137.82 , 136.51 , 137.5     , 247 , 56
16/07/24 , 136.51 , 136.74 , 138.23 , 136.22 , 138.2     , 734 , 173
15/07/24 , 138.25 , 136.66 , 138.27 , 135.62 , 136.5     , 920 , 61
12/07/24 , 136.67 , 136.63 , 136.94 , 135.61 , 135.6     , 236 , 40
11/07/24 , 135.30 , 135.58 , 137.36 , 133.84 , 136.9     , 607 , 72
10/07/24 , 135.62 , 136.13 , 137.39 , 134.55 , 136.9     , 561 , 208
09/07/24 , 136.64 , 136.41 , 138.27 , 135.19 , 135.1     , 180 , 47
08/07/24 , 135.61 , 135.24 , 139.16 , 133.39 , 136.5     , 997 , 92
05/07/24 , 135.08 , 134.49 , 136.17 , 133.48 , 135.9     , 364 , 208
04/07/24 , 135.93 , 136.25 , 136.81 , 135.93 , 136.7     , 174 , 43
03/07/24 , 136.72 , 136.78 , 136.82 , 136.72 , 136.8     , 210 , 25
02/07/24 , 136.81 , 135.05 , 136.81 , 134.57 , 136.7     , 1017 , 82
01/07/24 , 136.79 , 136.79 , 136.82 , 136.33 , 136.8     , 291 , 37
28/06/24 , 136.31 , 136.44 , 136.82 , 135.81 , 136.8     , 404 , 52
27/06/24 , 136.82 , 135.92 , 136.82 , 134.65 , 135.0     , 790 , 48
26/06/24 , 135.04 , 134.90 , 135.04 , 134.43 , 134.4     , 79 , 33
25/06/24 , 134.18 , 134.33 , 134.98 , 134.16 , 134.1     , 577 , 54
24/06/24 , 134.17 , 134.15 , 134.91 , 134.07 , 134.1     , 702 , 40
21/06/24 , 134.60 , 134.51 , 135.05 , 133.43 , 135.0     , 380 , 71
20/06/24 , 135.05 , 134.79 , 135.05 , 133.72 , 135.0     , 458 , 47
19/06/24 , 135.05 , 134.78 , 135.05 , 133.71 , 135.0     , 387 , 66
18/06/24 , 134.17 , 133.88 , 135.05 , 133.28 , 133.9     , 572 , 69
17/06/24 , 133.65 , 134.35 , 135.47 , 133.65 , 135.4     , 534 , 75
14/06/24 , 135.47 , 135.61 , 135.89 , 135.08 , 135.8     , 331 , 52
13/06/24 , 135.05 , 135.34 , 136.80 , 134.99 , 136.8     , 415 , 46
12/06/24 , 134.93 , 135.62 , 136.70 , 134.64 , 134.6     , 654 , 70
11/06/24 , 135.19 , 134.94 , 138.60 , 134.17 , 135.1     , 301 , 48
10/06/24 , 135.62 , 135.89 , 137.07 , 135.61 , 137.0     , 138 , 45
07/06/24 , 135.66 , 137.36 , 137.93 , 135.39 , 136.2     , 161 , 46
06/06/24 , 136.25 , 135.18 , 136.26 , 134.58 , 134.6     , 981 , 60
05/06/24 , 134.58 , 134.85 , 135.10 , 134.50 , 134.6     , 375 , 65
04/06/24 , 134.34 , 134.41 , 134.54 , 134.30 , 134.4     , 128 , 26
03/06/24 , 134.41 , 134.21 , 134.55 , 133.63 , 134.5     , 243 , 53
31/05/24 , 134.56 , 134.45 , 135.08 , 133.55 , 135.0     , 212 , 57
29/05/24 , 135.08 , 133.76 , 135.18 , 132.89 , 132.8     , 220 , 42
28/05/24 , 134.33 , 134.33 , 134.34 , 134.07 , 134.3     , 507 , 39
27/05/24 , 134.29 , 133.17 , 134.70 , 132.84 , 134.7     , 496 , 75
24/05/24 , 134.69 , 134.69 , 135.08 , 134.49 , 134.5     , 41 , 17
23/05/24 , 134.49 , 134.67 , 135.12 , 133.90 , 135.1     , 116 , 44
22/05/24 , 134.63 , 134.85 , 135.12 , 133.29 , 133.2     , 311 , 37
21/05/24 , 135.09 , 134.48 , 135.11 , 132.86 , 134.2     , 235 , 89
20/05/24 , 134.22 , 134.41 , 134.54 , 134.22 , 134.5     , 207 , 34
17/05/24 , 134.25 , 134.54 , 135.13 , 133.77 , 133.9     , 25 , 17
16/05/24 , 133.63 , 133.51 , 134.23 , 132.77 , 133.3     , 114 , 33
15/05/24 , 133.63 , 134.60 , 137.02 , 133.19 , 133.1     , 741 , 108
14/05/24 , 132.94 , 132.94 , 133.56 , 132.77 , 133.4     , 575 , 48
13/05/24 , 133.97 , 133.83 , 134.12 , 133.38 , 134.1     , 135 , 42
10/05/24 , 134.10 , 134.21 , 135.28 , 133.20 , 133.8     , 218 , 59
09/05/24 , 133.63 , 133.97 , 139.31 , 133.24 , 134.0     , 962 , 62
08/05/24 , 132.71 , 133.51 , 133.75 , 132.58 , 133.5     , 281 , 38
07/05/24 , 134.00 , 133.80 , 134.01 , 133.43 , 133.8     , 132 , 26
06/05/24 , 133.81 , 132.81 , 134.00 , 131.88 , 131.9     , 378 , 58
03/05/24 , 132.31 , 132.58 , 133.15 , 132.29 , 132.4     , 909 , 60
02/05/24 , 132.28 , 131.66 , 132.29 , 130.26 , 132.2     , 311 , 48
30/04/24 , 132.48 , 132.98 , 133.12 , 132.30 , 133.1     , 86 , 28
29/04/24 , 132.29 , 132.38 , 133.02 , 132.29 , 132.2     , 195 , 28
26/04/24 , 132.29 , 132.37 , 133.13 , 132.29 , 132.9     , 559 , 55
25/04/24 , 133.15 , 133.55 , 133.82 , 132.91 , 132.9     , 183 , 21
24/04/24 , 132.86 , 132.54 , 134.03 , 131.28 , 133.0     , 1675 , 60
23/04/24 , 132.29 , 132.15 , 133.54 , 131.75 , 131.7     , 985 , 35
22/04/24 , 131.75 , 131.74 , 133.94 , 131.28 , 133.9     , 516 , 80
19/04/24 , 133.14 , 133.31 , 133.85 , 132.74 , 133.2     , 216 , 39
18/04/24 , 133.77 , 133.55 , 133.98 , 131.28 , 131.2     , 150 , 38
17/04/24 , 131.11 , 132.02 , 133.69 , 131.11 , 131.8     , 2928 , 75
16/04/24 , 131.88 , 131.83 , 132.27 , 131.60 , 131.6     , 566 , 69
15/04/24 , 131.61 , 132.02 , 132.29 , 131.61 , 132.2     , 604 , 96
12/04/24 , 132.29 , 132.42 , 133.07 , 131.67 , 132.6     , 1074 , 70
11/04/24 , 132.58 , 132.62 , 132.73 , 131.73 , 132.6     , 139 , 32
10/04/24 , 131.07 , 131.59 , 132.87 , 130.56 , 130.5     , 528 , 65
09/04/24 , 130.56 , 131.43 , 134.18 , 129.69 , 133.7     , 3544 , 355
08/04/24 , 133.75 , 134.32 , 135.09 , 133.56 , 134.9     , 558 , 88
05/04/24 , 133.61 , 133.62 , 134.48 , 133.18 , 134.4     , 1735 , 218
04/04/24 , 134.04 , 134.40 , 135.67 , 133.87 , 135.1     , 1507 , 183
03/04/24 , 136.98 , 136.47 , 137.86 , 135.09 , 137.3     , 239 , 44
02/04/24 , 137.01 , 137.23 , 138.69 , 135.77 , 136.1     , 3603 , 64
01/04/24 , 136.16 , 136.76 , 137.01 , 135.10 , 136.9     , 493 , 67
28/03/24 , 136.97 , 134.30 , 136.97 , 133.58 , 134.4     , 666 , 106
27/03/24 , 134.45 , 134.56 , 136.15 , 134.04 , 136.1     , 573 , 75
26/03/24 , 135.30 , 135.84 , 136.16 , 134.45 , 136.1     , 419 , 87
25/03/24 , 136.15 , 136.01 , 136.17 , 135.31 , 136.1     , 449 , 39
22/03/24 , 136.16 , 136.64 , 137.01 , 134.45 , 134.4     , 679 , 54
21/03/24 , 136.16 , 135.24 , 136.16 , 134.06 , 135.2     , 173 , 26
20/03/24 , 134.29 , 134.63 , 135.30 , 134.29 , 135.3     , 217 , 28
19/03/24 , 135.29 , 134.12 , 135.29 , 133.61 , 135.0     , 833 , 60
18/03/24 , 134.82 , 134.92 , 135.26 , 134.82 , 135.2     , 328 , 25
15/03/24 , 135.26 , 136.14 , 138.72 , 135.26 , 136.1     , 1408 , 48
14/03/24 , 135.30 , 135.27 , 136.91 , 133.63 , 136.9     , 231 , 53
13/03/24 , 136.99 , 135.89 , 137.01 , 134.47 , 136.9     , 231 , 41
12/03/24 , 137.01 , 133.84 , 137.01 , 133.61 , 134.9     , 516 , 88
11/03/24 , 134.91 , 133.94 , 136.16 , 133.53 , 134.4     , 549 , 75
08/03/24 , 134.12 , 135.38 , 139.16 , 132.93 , 137.0     , 422 , 90
07/03/24 , 135.76 , 133.53 , 136.17 , 131.51 , 131.8     , 403 , 61
06/03/24 , 131.68 , 133.26 , 137.84 , 131.51 , 132.7     , 947 , 75
05/03/24 , 132.23 , 132.72 , 133.38 , 131.95 , 132.1     , 511 , 52
04/03/24 , 131.50 , 131.76 , 132.35 , 131.32 , 131.9     , 572 , 45
01/03/24 , 131.95 , 131.89 , 132.36 , 131.64 , 132.3     , 453 , 60
29/02/24 , 132.36 , 131.51 , 132.36 , 130.65 , 131.0     , 175 , 48
28/02/24 , 131.06 , 129.57 , 131.28 , 127.82 , 128.7     , 444 , 82
27/02/24 , 128.71 , 128.04 , 128.96 , 127.80 , 128.9     , 134 , 28
26/02/24 , 127.74 , 128.60 , 130.21 , 127.31 , 128.9     , 854 , 136
23/02/24 , 129.07 , 129.59 , 131.76 , 129.07 , 131.7     , 1929 , 115
22/02/24 , 130.72 , 133.07 , 134.05 , 129.42 , 130.6     , 1819 , 57
21/02/24 , 130.66 , 129.83 , 131.49 , 128.45 , 128.8     , 135 , 40
20/02/24 , 130.10 , 130.08 , 130.11 , 129.59 , 130.0     , 1825 , 108
19/02/24 , 130.07 , 129.68 , 130.10 , 127.30 , 127.3     , 164 , 53
16/02/24 , 129.81 , 130.04 , 130.10 , 129.79 , 130.0     , 532 , 95
15/02/24 , 130.09 , 130.50 , 131.82 , 129.90 , 131.7     , 761 , 104
14/02/24 , 131.68 , 131.46 , 131.77 , 129.82 , 131.5     , 136 , 29
09/02/24 , 131.53 , 129.78 , 131.85 , 127.25 , 131.5     , 370 , 73
08/02/24 , 131.85 , 130.80 , 132.79 , 126.39 , 126.3     , 545 , 51
07/02/24 , 126.42 , 126.67 , 126.83 , 126.12 , 126.2     , 465 , 80
06/02/24 , 126.83 , 126.76 , 126.83 , 126.59 , 126.6     , 366 , 54
05/02/24 , 126.78 , 126.81 , 126.83 , 126.77 , 126.8     , 939 , 76
02/02/24 , 126.82 , 126.76 , 126.83 , 126.16 , 126.8     , 970 , 96
01/02/24 , 126.81 , 126.38 , 126.83 , 126.02 , 126.8     , 1020 , 55
31/01/24 , 126.83 , 127.57 , 128.17 , 126.82 , 127.0     , 293 , 68
30/01/24 , 127.00 , 127.08 , 128.10 , 126.03 , 126.0     , 171 , 34
29/01/24 , 126.54 , 126.54 , 129.19 , 124.37 , 128.9     , 1513 , 190
26/01/24 , 126.83 , 126.35 , 127.43 , 125.06 , 126.9     , 389 , 56
25/01/24 , 127.02 , 126.36 , 127.42 , 125.07 , 125.7     , 536 , 59
24/01/24 , 126.03 , 125.63 , 126.88 , 124.95 , 125.0     , 1758 , 87
23/01/24 , 124.77 , 126.71 , 131.25 , 124.77 , 129.4     , 2585 , 219
22/01/24 , 129.41 , 129.68 , 131.36 , 128.67 , 128.6     , 370 , 65
19/01/24 , 128.57 , 129.49 , 133.33 , 127.92 , 131.9     , 552 , 101
18/01/24 , 131.92 , 131.13 , 133.24 , 129.89 , 133.0     , 154 , 29
17/01/24 , 129.63 , 130.67 , 133.97 , 129.63 , 133.9     , 324 , 39
16/01/24 , 130.24 , 130.63 , 132.79 , 130.23 , 131.1     , 1101 , 66
15/01/24 , 130.71 , 131.14 , 132.31 , 130.25 , 130.2     , 258 , 55
12/01/24 , 130.25 , 130.78 , 132.30 , 130.23 , 130.6     , 266 , 53
11/01/24 , 130.24 , 130.40 , 131.07 , 130.24 , 130.2     , 120 , 35
10/01/24 , 130.24 , 130.30 , 131.80 , 129.09 , 131.8     , 387 , 47
09/01/24 , 131.80 , 130.84 , 133.38 , 129.02 , 133.3     , 457 , 59
08/01/24 , 131.43 , 130.80 , 133.61 , 126.96 , 128.6     , 1148 , 113
05/01/24 , 128.78 , 130.32 , 133.15 , 128.74 , 130.5     , 596 , 84
04/01/24 , 133.17 , 132.47 , 133.83 , 131.51 , 133.1     , 440 , 44
03/01/24 , 131.14 , 131.79 , 134.37 , 128.99 , 130.6     , 694 , 70
02/01/24 , 129.94 , 130.50 , 131.56 , 129.30 , 129.3     , 299 , 62
28/12/23 , 129.30 , 129.00 , 129.78 , 128.39 , 128.7     , 160 , 41
27/12/23 , 128.80 , 128.03 , 130.11 , 126.12 , 126.1     , 326 , 54
26/12/23 , 128.47 , 127.80 , 131.78 , 126.12 , 126.1     , 439 , 64
22/12/23 , 126.15 , 126.67 , 127.63 , 126.12 , 127.6     , 402 , 49
21/12/23 , 127.11 , 127.03 , 127.11 , 126.63 , 127.1     , 229 , 28
20/12/23 , 127.13 , 127.04 , 127.20 , 126.33 , 127.2     , 273 , 32
19/12/23 , 126.11 , 126.52 , 128.66 , 124.33 , 127.5     , 839 , 84
18/12/23 , 127.59 , 128.42 , 128.87 , 127.59 , 128.4     , 520 , 40
15/12/23 , 128.43 , 128.81 , 132.58 , 124.99 , 124.9     , 623 , 71
14/12/23 , 126.62 , 126.51 , 126.63 , 126.31 , 126.3     , 119 , 27
13/12/23 , 125.01 , 125.34 , 126.32 , 124.33 , 125.9     , 186 , 40
12/12/23 , 126.06 , 125.51 , 126.80 , 124.23 , 126.8     , 197 , 36
11/12/23 , 124.33 , 125.28 , 126.82 , 124.24 , 124.2     , 648 , 49
08/12/23 , 124.35 , 124.02 , 125.16 , 122.55 , 125.1     , 226 , 26
07/12/23 , 124.18 , 124.12 , 124.59 , 123.93 , 123.9     , 367 , 36
06/12/23 , 123.94 , 123.52 , 124.74 , 123.11 , 123.5     , 852 , 37
05/12/23 , 123.50 , 123.41 , 123.75 , 122.37 , 122.3     , 432 , 47
04/12/23 , 123.11 , 123.12 , 123.82 , 123.04 , 123.8     , 358 , 38
01/12/23 , 123.83 , 123.11 , 123.83 , 123.08 , 123.0     , 1279 , 39
30/11/23 , 123.08 , 122.57 , 123.11 , 122.21 , 122.2     , 527 , 43
29/11/23 , 122.25 , 122.26 , 122.27 , 122.25 , 122.2     , 56 , 9
28/11/23 , 121.73 , 122.23 , 122.27 , 121.60 , 122.2     , 600 , 54
27/11/23 , 122.27 , 122.17 , 122.27 , 121.39 , 122.1     , 378 , 42
24/11/23 , 122.14 , 121.40 , 122.24 , 119.42 , 121.8     , 326 , 54
23/11/23 , 121.57 , 122.36 , 123.02 , 121.56 , 123.0     , 131 , 29
22/11/23 , 123.01 , 122.83 , 123.05 , 122.63 , 123.0     , 177 , 42
21/11/23 , 123.06 , 122.51 , 123.06 , 121.47 , 122.2     , 508 , 63
20/11/23 , 122.25 , 122.37 , 123.07 , 121.18 , 122.0     , 283 , 88
17/11/23 , 122.27 , 120.82 , 123.06 , 119.43 , 120.2     , 677 , 70
16/11/23 , 120.21 , 119.79 , 120.22 , 119.12 , 119.4     , 310 , 53
14/11/23 , 119.01 , 119.52 , 120.31 , 118.61 , 118.6     , 302 , 67
13/11/23 , 118.59 , 119.03 , 120.94 , 118.53 , 118.8     , 447 , 53
10/11/23 , 118.59 , 119.48 , 121.39 , 117.45 , 117.4     , 493 , 71
09/11/23 , 118.15 , 117.50 , 119.31 , 116.08 , 117.7     , 1351 , 117
08/11/23 , 117.77 , 117.89 , 119.31 , 117.53 , 118.4     , 733 , 84
07/11/23 , 118.44 , 118.17 , 119.78 , 117.78 , 119.7     , 592 , 69
06/11/23 , 118.11 , 118.83 , 121.84 , 117.96 , 121.8     , 913 , 104
03/11/23 , 121.84 , 120.82 , 124.85 , 117.98 , 124.2     , 498 , 96
01/11/23 , 124.90 , 119.51 , 124.92 , 117.06 , 118.1     , 581 , 131
31/10/23 , 121.80 , 118.32 , 121.80 , 116.72 , 119.4     , 2153 , 125
30/10/23 , 119.39 , 118.96 , 121.00 , 116.71 , 120.1     , 981 , 92
27/10/23 , 119.08 , 120.67 , 124.08 , 113.71 , 124.0     , 2281 , 163
26/10/23 , 122.24 , 122.16 , 123.35 , 121.39 , 123.0     , 811 , 59
25/10/23 , 123.05 , 123.67 , 125.43 , 122.39 , 124.0     , 722 , 88
24/10/23 , 125.69 , 125.55 , 126.93 , 123.57 , 125.9     , 3536 , 387
23/10/23 , 125.92 , 126.04 , 127.00 , 125.91 , 125.9     , 653 , 65
20/10/23 , 125.91 , 125.99 , 126.48 , 125.13 , 125.9     , 246 , 36
19/10/23 , 125.91 , 126.10 , 127.00 , 125.91 , 125.9     , 588 , 65
18/10/23 , 125.91 , 126.08 , 127.08 , 125.91 , 127.0     , 435 , 70
17/10/23 , 125.94 , 126.04 , 126.69 , 125.09 , 126.6     , 460 , 58
16/10/23 , 126.66 , 126.18 , 127.42 , 125.91 , 125.9     , 406 , 44
13/10/23 , 125.91 , 125.94 , 127.00 , 125.91 , 126.3     , 696 , 60
11/10/23 , 125.91 , 125.89 , 126.51 , 125.53 , 126.5     , 328 , 37
10/10/23 , 125.92 , 126.15 , 127.49 , 125.91 , 126.2     , 701 , 386
09/10/23 , 126.27 , 123.41 , 129.04 , 121.82 , 129.0     , 2105 , 122
06/10/23 , 126.60 , 126.14 , 126.72 , 125.39 , 126.3     , 377 , 42
05/10/23 , 126.30 , 126.20 , 126.31 , 125.90 , 126.3     , 79 , 15
04/10/23 , 125.90 , 125.90 , 125.91 , 125.57 , 125.5     , 101 , 11
03/10/23 , 125.88 , 125.90 , 125.91 , 125.88 , 125.9     , 464 , 25
02/10/23 , 125.47 , 125.92 , 126.97 , 125.47 , 126.9     , 319 , 101
29/09/23 , 126.31 , 126.48 , 126.97 , 126.24 , 126.3     , 338 , 50
28/09/23 , 126.31 , 126.17 , 126.95 , 125.57 , 126.3     , 420 , 39
27/09/23 , 126.31 , 126.21 , 126.31 , 125.51 , 126.3     , 228 , 20
26/09/23 , 126.30 , 125.54 , 126.30 , 125.44 , 125.6     , 1159 , 49
25/09/23 , 125.51 , 125.89 , 127.92 , 125.40 , 126.1     , 641 , 107
22/09/23 , 125.36 , 125.48 , 125.50 , 125.29 , 125.5     , 474 , 45
21/09/23 , 126.20 , 126.62 , 129.55 , 126.20 , 127.1     , 814 , 41
20/09/23 , 126.31 , 126.04 , 127.30 , 124.68 , 125.5     , 1107 , 77
19/09/23 , 126.72 , 127.28 , 129.77 , 125.24 , 129.7     , 2903 , 145
18/09/23 , 129.54 , 130.34 , 131.14 , 129.54 , 131.1     , 256 , 51
15/09/23 , 130.65 , 130.70 , 131.36 , 130.65 , 131.3     , 141 , 19
14/09/23 , 131.43 , 130.40 , 131.54 , 128.96 , 128.9     , 105 , 16
13/09/23 , 128.96 , 129.44 , 130.33 , 128.78 , 130.3     , 146 , 31
12/09/23 , 129.87 , 128.97 , 130.26 , 127.92 , 127.9     , 249 , 30
11/09/23 , 128.05 , 128.72 , 130.79 , 126.11 , 129.3     , 939 , 67
08/09/23 , 130.87 , 129.27 , 130.94 , 128.31 , 129.1     , 466 , 53
06/09/23 , 129.11 , 129.23 , 131.01 , 128.32 , 129.1     , 304 , 31
05/09/23 , 128.31 , 128.05 , 131.37 , 126.50 , 128.3     , 747 , 53
04/09/23 , 128.31 , 129.89 , 131.51 , 127.97 , 131.5     , 535 , 76
01/09/23 , 131.13 , 132.79 , 135.49 , 131.12 , 133.8     , 607 , 77
31/08/23 , 133.49 , 133.44 , 135.49 , 132.00 , 134.2     , 511 , 42
30/08/23 , 134.27 , 134.32 , 136.24 , 134.22 , 134.2     , 417 , 34
29/08/23 , 134.30 , 134.59 , 135.10 , 132.90 , 135.1     , 486 , 54
28/08/23 , 136.34 , 135.77 , 136.45 , 135.49 , 136.2     , 644 , 69
25/08/23 , 135.49 , 134.71 , 135.50 , 133.19 , 135.4     , 17436 , 27
24/08/23 , 135.49 , 134.68 , 136.26 , 133.14 , 136.2     , 327 , 33
23/08/23 , 135.48 , 135.72 , 136.29 , 135.48 , 135.5     , 299 , 33
22/08/23 , 136.45 , 135.88 , 136.90 , 135.49 , 136.9     , 259 , 24
21/08/23 , 136.90 , 135.84 , 137.07 , 133.22 , 136.2     , 291 , 33
18/08/23 , 136.29 , 135.10 , 136.29 , 132.29 , 134.3     , 278 , 30
17/08/23 , 134.31 , 133.37 , 135.40 , 133.17 , 133.2     , 130 , 16
16/08/23 , 133.23 , 133.47 , 135.49 , 131.59 , 133.0     , 686 , 66
15/08/23 , 138.27 , 138.03 , 139.45 , 135.75 , 135.7     , 170 , 36
14/08/23 , 136.59 , 137.01 , 137.49 , 135.49 , 136.2     , 287 , 31
11/08/23 , 136.30 , 136.99 , 137.49 , 136.29 , 136.2     , 209 , 18
10/08/23 , 136.29 , 137.22 , 137.95 , 135.51 , 137.9     , 284 , 27
09/08/23 , 137.95 , 138.29 , 139.45 , 137.92 , 139.4     , 238 , 33
08/08/23 , 139.89 , 138.86 , 141.02 , 138.11 , 141.0     , 493 , 64
07/08/23 , 139.90 , 139.90 , 139.92 , 139.90 , 139.9     , 4833 , 485
04/08/23 , 140.25 , 140.06 , 140.26 , 139.91 , 139.9     , 53 , 22
03/08/23 , 140.08 , 140.02 , 140.52 , 139.90 , 140.1     , 215 , 37
02/08/23 , 140.52 , 139.97 , 140.52 , 139.90 , 139.9     , 307 , 31
01/08/23 , 139.90 , 139.96 , 140.68 , 139.90 , 140.3     , 802 , 62
31/07/23 , 140.34 , 140.28 , 140.61 , 139.91 , 140.5     , 280 , 39
28/07/23 , 140.60 , 140.29 , 140.61 , 139.83 , 140.2     , 155 , 29
27/07/23 , 140.26 , 139.75 , 140.26 , 138.54 , 138.5     , 239 , 29
26/07/23 , 140.67 , 140.17 , 141.04 , 138.30 , 140.6     , 642 , 61
25/07/23 , 140.65 , 140.26 , 140.66 , 139.90 , 139.9     , 139 , 30
24/07/23 , 139.90 , 139.98 , 140.44 , 139.90 , 139.9     , 635 , 58
21/07/23 , 139.90 , 139.90 , 140.51 , 139.74 , 139.9     , 9914 , 157
20/07/23 , 140.66 , 139.96 , 141.04 , 139.90 , 140.5     , 1249 , 51
19/07/23 , 140.50 , 139.94 , 140.69 , 139.90 , 139.9     , 1475 , 50
18/07/23 , 139.90 , 139.90 , 142.03 , 138.31 , 139.6     , 10740 , 131
17/07/23 , 138.30 , 138.39 , 139.83 , 138.28 , 138.2     , 1899 , 78
14/07/23 , 134.43 , 138.19 , 138.78 , 134.43 , 138.4     , 3038 , 106
13/07/23 , 138.30 , 137.05 , 138.70 , 134.36 , 134.9     , 2545 , 90
12/07/23 , 134.36 , 134.42 , 134.99 , 134.36 , 134.3     , 642 , 33
11/07/23 , 134.37 , 134.75 , 136.31 , 130.79 , 134.3     , 760 , 66
10/07/23 , 134.36 , 134.44 , 136.74 , 134.35 , 134.3     , 1766 , 85
07/07/23 , 130.53 , 132.95 , 134.45 , 129.24 , 131.5     , 3105 , 149
06/07/23 , 130.02 , 131.48 , 133.70 , 129.65 , 133.7     , 672 , 89
05/07/23 , 133.75 , 133.38 , 135.41 , 129.78 , 130.8     , 107 , 31
04/07/23 , 130.80 , 129.53 , 136.82 , 125.56 , 125.5     , 2629 , 87
03/07/23 , 125.58 , 127.84 , 131.60 , 123.82 , 126.8     , 1191 , 123
30/06/23 , 126.89 , 123.48 , 126.90 , 122.20 , 125.2     , 1840 , 401
29/06/23 , 125.32 , 122.93 , 125.32 , 122.20 , 122.9     , 980 , 68
28/06/23 , 122.96 , 123.75 , 125.05 , 122.20 , 122.2     , 965 , 46
27/06/23 , 122.60 , 122.44 , 123.77 , 120.48 , 121.6     , 920 , 40
26/06/23 , 121.65 , 121.38 , 121.97 , 119.86 , 120.6     , 809 , 84
23/06/23 , 121.95 , 120.83 , 121.98 , 119.10 , 119.5     , 573 , 67
22/06/23 , 119.59 , 120.12 , 122.17 , 118.29 , 118.2     , 380 , 56
21/06/23 , 117.61 , 118.07 , 124.56 , 117.49 , 124.5     , 2974 , 519
20/06/23 , 122.20 , 122.04 , 123.33 , 120.76 , 121.8     , 2342 , 101
19/06/23 , 121.98 , 120.82 , 122.20 , 117.82 , 120.6     , 588 , 46
16/06/23 , 121.15 , 118.96 , 121.35 , 117.19 , 117.1     , 351 , 35
15/06/23 , 118.14 , 117.34 , 122.40 , 116.01 , 117.1     , 529 , 79
14/06/23 , 117.12 , 116.97 , 117.12 , 115.94 , 117.0     , 319 , 30
13/06/23 , 117.03 , 115.70 , 117.08 , 112.99 , 113.6     , 2054 , 76
12/06/23 , 113.58 , 113.88 , 113.98 , 113.03 , 113.9     , 351 , 39
09/06/23 , 113.94 , 113.10 , 113.94 , 112.87 , 113.9     , 337 , 56
07/06/23 , 112.44 , 112.65 , 113.05 , 112.35 , 112.3     , 615 , 45
06/06/23 , 112.35 , 111.94 , 112.35 , 111.26 , 111.4     , 334 , 46
05/06/23 , 111.27 , 110.61 , 111.64 , 110.18 , 111.6     , 268 , 52
02/06/23 , 111.64 , 110.98 , 113.59 , 109.36 , 112.8     , 1378 , 830
01/06/23 , 111.77 , 112.70 , 113.87 , 111.69 , 112.4     , 392 , 67
31/05/23 , 111.64 , 111.36 , 111.64 , 110.85 , 111.2     , 642 , 60
30/05/23 , 111.48 , 111.46 , 111.64 , 110.58 , 111.4     , 286 , 33
29/05/23 , 110.86 , 110.74 , 110.86 , 109.88 , 110.5     , 838 , 51
26/05/23 , 110.52 , 110.14 , 110.52 , 109.60 , 110.3     , 386 , 50
25/05/23 , 110.44 , 110.24 , 110.46 , 109.37 , 110.1     , 539 , 63
24/05/23 , 109.36 , 109.41 , 110.23 , 109.31 , 110.2     , 737 , 45
23/05/23 , 110.25 , 110.23 , 110.45 , 109.76 , 110.4     , 384 , 50
22/05/23 , 110.09 , 109.05 , 110.45 , 108.67 , 110.4     , 1324 , 101
19/05/23 , 110.02 , 108.86 , 110.03 , 108.67 , 109.0     , 763 , 55
18/05/23 , 109.10 , 108.94 , 109.13 , 108.57 , 109.1     , 439 , 160
17/05/23 , 108.03 , 108.72 , 110.83 , 107.80 , 108.5     , 1248 , 216
16/05/23 , 107.35 , 106.99 , 107.37 , 106.78 , 107.0     , 2575 , 235
15/05/23 , 107.00 , 107.55 , 111.41 , 106.32 , 110.0     , 5993 , 592
12/05/23 , 109.88 , 109.93 , 111.72 , 108.74 , 111.7     , 1848 , 398
11/05/23 , 110.03 , 109.89 , 113.83 , 109.53 , 110.0     , 999 , 63
10/05/23 , 109.47 , 109.67 , 110.09 , 109.20 , 110.0     , 849 , 176
09/05/23 , 109.34 , 109.58 , 110.33 , 109.07 , 109.0     , 408 , 153
08/05/23 , 109.06 , 109.27 , 110.15 , 108.51 , 109.4     , 1727 , 211
05/05/23 , 109.86 , 109.45 , 110.25 , 108.87 , 109.5     , 395 , 152
04/05/23 , 108.87 , 109.01 , 109.63 , 108.87 , 109.6     , 390 , 157
03/05/23 , 108.88 , 109.22 , 109.96 , 108.35 , 109.9     , 257 , 141
02/05/23 , 109.98 , 108.80 , 109.98 , 108.11 , 108.8     , 1267 , 84
28/04/23 , 108.87 , 108.55 , 109.12 , 107.89 , 108.4     , 1057 , 97
27/04/23 , 108.46 , 108.73 , 109.20 , 108.44 , 109.2     , 306 , 44
26/04/23 , 108.86 , 108.97 , 109.54 , 108.46 , 108.9     , 318 , 56
25/04/23 , 108.11 , 108.32 , 109.63 , 107.33 , 109.6     , 638 , 86
24/04/23 , 110.26 , 107.49 , 110.26 , 107.14 , 108.4     , 1668 , 80
20/04/23 , 108.46 , 108.27 , 108.46 , 107.34 , 108.2     , 898 , 61
19/04/23 , 108.27 , 108.46 , 111.15 , 107.31 , 108.8     , 1277 , 91
18/04/23 , 108.76 , 108.67 , 108.87 , 108.46 , 108.8     , 490 , 81
17/04/23 , 108.87 , 108.68 , 108.87 , 108.45 , 108.8     , 1456 , 98
14/04/23 , 108.87 , 108.86 , 108.87 , 108.34 , 108.8     , 2638 , 64
13/04/23 , 108.87 , 109.88 , 112.29 , 108.16 , 112.2     , 1039 , 102
12/04/23 , 111.15 , 111.22 , 111.92 , 111.13 , 111.1     , 349 , 37
11/04/23 , 112.13 , 111.92 , 112.97 , 110.26 , 112.9     , 363 , 57
10/04/23 , 109.54 , 109.98 , 110.68 , 109.13 , 110.6     , 613 , 53
06/04/23 , 110.68 , 110.67 , 110.68 , 110.66 , 110.6     , 750 , 39
05/04/23 , 110.66 , 110.50 , 110.68 , 109.80 , 110.6     , 257 , 35
04/04/23 , 110.68 , 110.53 , 110.68 , 110.07 , 110.2     , 457 , 30
03/04/23 , 110.06 , 110.35 , 110.67 , 109.00 , 110.6     , 460 , 38
31/03/23 , 110.68 , 109.69 , 110.68 , 108.39 , 109.4     , 726 , 54
30/03/23 , 108.75 , 108.55 , 108.75 , 108.30 , 108.3     , 242 , 24
29/03/23 , 108.30 , 108.62 , 110.02 , 108.04 , 108.4     , 473 , 44
28/03/23 , 108.42 , 108.76 , 109.11 , 108.37 , 109.1     , 579 , 49
27/03/23 , 109.11 , 108.02 , 110.68 , 106.63 , 110.6     , 2410 , 117
24/03/23 , 109.94 , 110.03 , 110.56 , 109.94 , 110.1     , 146 , 25
23/03/23 , 110.13 , 110.41 , 110.67 , 110.01 , 110.6     , 158 , 34
22/03/23 , 110.67 , 110.34 , 111.41 , 109.91 , 110.3     , 68 , 23
21/03/23 , 110.37 , 110.33 , 110.44 , 109.20 , 109.2     , 379 , 39
20/03/23 , 110.56 , 109.97 , 112.93 , 109.21 , 110.5     , 709 , 71
17/03/23 , 109.91 , 109.73 , 110.53 , 109.39 , 110.5     , 129 , 31
16/03/23 , 109.77 , 110.58 , 112.94 , 109.77 , 112.9     , 730 , 144
15/03/23 , 110.68 , 110.02 , 110.72 , 109.85 , 109.9     , 358 , 56
14/03/23 , 109.92 , 110.52 , 113.27 , 109.44 , 110.9     , 296 , 55
13/03/23 , 110.96 , 111.20 , 111.64 , 110.96 , 111.0     , 171 , 25
10/03/23 , 111.04 , 110.74 , 111.64 , 110.07 , 110.0     , 304 , 42
09/03/23 , 110.51 , 110.08 , 111.43 , 108.12 , 111.4     , 182 , 41
08/03/23 , 111.43 , 110.43 , 112.11 , 109.13 , 109.1     , 127 , 17
07/03/23 , 110.14 , 110.61 , 111.34 , 109.65 , 111.3     , 182 , 34
06/03/23 , 110.91 , 110.25 , 110.96 , 109.07 , 110.9     , 161 , 30
03/03/23 , 110.94 , 109.73 , 110.94 , 108.05 , 108.2     , 244 , 32
02/03/23 , 108.28 , 108.64 , 109.76 , 107.27 , 107.2     , 629 , 57
01/03/23 , 108.02 , 108.39 , 111.13 , 104.95 , 109.8     , 888 , 70
28/02/23 , 109.81 , 109.80 , 110.73 , 108.87 , 110.2     , 384 , 45
27/02/23 , 108.94 , 109.94 , 111.56 , 108.76 , 111.5     , 1117 , 85
24/02/23 , 111.57 , 110.23 , 111.68 , 109.46 , 111.6     , 1219 , 89
23/02/23 , 109.69 , 110.43 , 111.02 , 109.15 , 111.0     , 316 , 47
22/02/23 , 108.86 , 108.78 , 111.28 , 108.65 , 109.4     , 537 , 45
17/02/23 , 109.45 , 109.94 , 112.45 , 108.73 , 108.7     , 388 , 55
16/02/23 , 108.30 , 108.39 , 108.73 , 107.97 , 108.5     , 301 , 20
15/02/23 , 108.59 , 107.73 , 108.63 , 107.22 , 107.3     , 448 , 53
14/02/23 , 107.31 , 107.15 , 107.99 , 106.24 , 106.2     , 506 , 50
13/02/23 , 106.45 , 107.53 , 107.90 , 106.45 , 106.9     , 304 , 31
10/02/23 , 106.99 , 106.34 , 107.00 , 105.69 , 106.9     , 654 , 42
09/02/23 , 107.00 , 106.94 , 107.48 , 105.34 , 107.2     , 658 , 47
08/02/23 , 106.83 , 107.26 , 107.97 , 106.50 , 107.9     , 201 , 35
07/02/23 , 106.68 , 105.61 , 107.16 , 104.50 , 107.1     , 605 , 48
06/02/23 , 107.08 , 107.02 , 107.16 , 106.86 , 106.8     , 272 , 27
03/02/23 , 106.86 , 106.99 , 107.16 , 106.75 , 107.1     , 221 , 18
02/02/23 , 107.16 , 107.13 , 107.16 , 106.75 , 107.1     , 330 , 27
01/02/23 , 107.16 , 107.09 , 107.16 , 106.92 , 107.1     , 627 , 89
31/01/23 , 107.16 , 106.98 , 107.16 , 106.56 , 107.1     , 611 , 64
30/01/23 , 107.15 , 106.77 , 107.15 , 106.53 , 106.5     , 373 , 47
27/01/23 , 106.53 , 106.78 , 107.15 , 106.37 , 106.7     , 271 , 31
26/01/23 , 106.95 , 106.33 , 107.16 , 105.79 , 107.1     , 480 , 54
25/01/23 , 106.66 , 106.77 , 107.16 , 106.53 , 106.5     , 325 , 28
24/01/23 , 106.53 , 106.66 , 107.16 , 106.15 , 107.1     , 199 , 35
23/01/23 , 107.16 , 106.58 , 107.16 , 105.81 , 106.8     , 539 , 63
20/01/23 , 106.84 , 106.79 , 107.02 , 106.47 , 107.0     , 210 , 31
19/01/23 , 107.02 , 105.83 , 107.12 , 105.28 , 106.0     , 419 , 44
18/01/23 , 106.36 , 106.17 , 107.12 , 105.29 , 105.2     , 554 , 57
17/01/23 , 107.16 , 107.27 , 107.45 , 107.12 , 107.4     , 594 , 46
16/01/23 , 107.10 , 107.40 , 107.45 , 107.08 , 107.2     , 534 , 48
13/01/23 , 107.27 , 107.37 , 107.45 , 107.03 , 107.4     , 1312 , 155
12/01/23 , 107.45 , 108.12 , 109.70 , 107.43 , 109.1     , 375 , 51
11/01/23 , 109.16 , 108.92 , 109.16 , 108.10 , 109.1     , 356 , 38
10/01/23 , 109.15 , 108.35 , 109.61 , 107.45 , 109.6     , 322 , 85
09/01/23 , 109.02 , 108.92 , 110.26 , 108.21 , 109.1     , 192 , 38
06/01/23 , 108.03 , 108.11 , 108.52 , 107.79 , 108.1     , 410 , 37
05/01/23 , 108.52 , 108.77 , 109.21 , 107.88 , 108.5     , 152 , 23
04/01/23 , 107.79 , 108.57 , 109.67 , 106.77 , 109.6     , 762 , 75
03/01/23 , 109.69 , 109.23 , 109.85 , 108.37 , 109.2     , 263 , 42
02/01/23 , 109.22 , 108.88 , 109.95 , 107.78 , 109.9     , 394 , 45
29/12/22 , 109.93 , 108.52 , 112.18 , 106.32 , 106.3     , 332 , 123
28/12/22 , 106.29 , 106.50 , 108.14 , 106.29 , 106.2     , 244 , 25
27/12/22 , 104.76 , 105.68 , 106.42 , 104.68 , 104.8     , 68 , 20
26/12/22 , 104.55 , 105.26 , 106.79 , 104.55 , 105.2     , 870 , 41
23/12/22 , 104.48 , 104.39 , 104.48 , 103.39 , 104.3     , 495 , 26
22/12/22 , 104.35 , 104.12 , 104.47 , 103.40 , 104.1     , 781 , 49
21/12/22 , 104.18 , 104.16 , 104.18 , 104.09 , 104.1     , 244 , 30
20/12/22 , 104.18 , 104.08 , 104.18 , 103.44 , 103.4     , 233 , 34
19/12/22 , 103.45 , 104.21 , 105.18 , 102.65 , 105.1     , 572 , 66
16/12/22 , 105.18 , 105.55 , 106.96 , 105.16 , 106.9     , 332 , 40
15/12/22 , 105.01 , 105.85 , 107.03 , 104.98 , 107.0     , 576 , 78
14/12/22 , 104.48 , 104.93 , 106.32 , 104.28 , 106.3     , 441 , 143
13/12/22 , 106.66 , 105.25 , 107.49 , 103.38 , 103.3     , 278 , 38
12/12/22 , 103.38 , 104.31 , 106.66 , 103.38 , 106.6     , 1410 , 99
09/12/22 , 106.66 , 106.90 , 107.58 , 106.32 , 107.5     , 351 , 42
08/12/22 , 106.97 , 106.94 , 109.07 , 106.32 , 107.2     , 695 , 55
07/12/22 , 107.16 , 107.30 , 108.73 , 107.12 , 107.2     , 660 , 68
06/12/22 , 107.20 , 107.78 , 108.83 , 107.08 , 108.3     , 511 , 129
05/12/22 , 108.30 , 108.73 , 108.84 , 108.30 , 108.8     , 190 , 32
02/12/22 , 108.72 , 108.47 , 108.82 , 108.12 , 108.1     , 325 , 39
01/12/22 , 108.12 , 108.28 , 108.84 , 108.12 , 108.8     , 333 , 39
30/11/22 , 108.83 , 108.90 , 110.24 , 108.12 , 110.2     , 950 , 502
29/11/22 , 110.25 , 109.38 , 110.26 , 109.03 , 110.2     , 716 , 59
28/11/22 , 109.36 , 109.28 , 110.28 , 108.95 , 110.2     , 436 , 47
25/11/22 , 110.28 , 110.23 , 111.73 , 108.84 , 109.7     , 3994 , 227
24/11/22 , 108.87 , 108.76 , 108.89 , 108.20 , 108.8     , 491 , 32
23/11/22 , 108.87 , 108.99 , 111.69 , 108.19 , 111.6     , 282 , 47
22/11/22 , 111.72 , 109.83 , 112.12 , 108.14 , 110.2     , 545 , 55
21/11/22 , 109.02 , 108.98 , 110.31 , 108.12 , 110.3     , 1134 , 83
18/11/22 , 110.31 , 109.70 , 111.99 , 108.69 , 108.8     , 906 , 64
17/11/22 , 110.59 , 110.72 , 112.39 , 109.57 , 111.9     , 1083 , 75
16/11/22 , 111.95 , 111.79 , 112.11 , 110.97 , 112.1     , 549 , 43
14/11/22 , 110.76 , 111.08 , 113.92 , 110.67 , 113.2     , 2931 , 84
11/11/22 , 110.98 , 110.81 , 111.12 , 109.91 , 110.7     , 643 , 75
10/11/22 , 110.86 , 112.00 , 113.73 , 110.85 , 112.8     , 581 , 94
09/11/22 , 112.84 , 112.85 , 114.35 , 111.71 , 114.3     , 468 , 51
08/11/22 , 113.17 , 112.86 , 113.28 , 112.44 , 112.7     , 602 , 47
07/11/22 , 112.44 , 112.58 , 112.84 , 111.41 , 112.8     , 290 , 31
04/11/22 , 114.23 , 111.50 , 114.23 , 110.66 , 112.8     , 2285 , 103
03/11/22 , 113.45 , 113.50 , 115.30 , 111.37 , 114.2     , 1546 , 60
01/11/22 , 113.88 , 114.55 , 116.34 , 113.34 , 113.3     , 721 , 50
31/10/22 , 113.38 , 111.69 , 114.24 , 111.37 , 111.3     , 1007 , 79
28/10/22 , 112.11 , 113.58 , 115.32 , 112.11 , 115.2     , 656 , 59
27/10/22 , 114.48 , 114.44 , 115.67 , 112.95 , 115.6     , 594 , 28
26/10/22 , 112.95 , 113.42 , 116.34 , 112.95 , 116.3     , 231 , 97
25/10/22 , 116.38 , 113.90 , 117.56 , 112.73 , 113.9     , 1024 , 58
24/10/22 , 112.23 , 112.39 , 114.03 , 111.81 , 111.8     , 976 , 54
21/10/22 , 111.91 , 112.85 , 114.24 , 111.83 , 113.3     , 399 , 41
20/10/22 , 113.13 , 113.11 , 113.49 , 112.79 , 113.4     , 144 , 21
19/10/22 , 111.37 , 112.39 , 113.52 , 111.37 , 111.3     , 276 , 24
18/10/22 , 111.37 , 110.86 , 111.37 , 110.62 , 110.6     , 260 , 41
17/10/22 , 110.29 , 110.68 , 111.34 , 109.95 , 109.9     , 521 , 88
14/10/22 , 109.95 , 110.78 , 110.99 , 109.95 , 110.7     , 279 , 38
13/10/22 , 109.98 , 110.52 , 111.22 , 109.90 , 111.2     , 333 , 48
11/10/22 , 111.23 , 109.82 , 111.32 , 108.97 , 108.9     , 102 , 24
10/10/22 , 108.97 , 109.65 , 113.10 , 105.64 , 109.8     , 2022 , 96
07/10/22 , 113.11 , 113.01 , 113.26 , 111.74 , 113.2     , 258 , 30
06/10/22 , 111.69 , 112.74 , 113.20 , 110.26 , 112.6     , 577 , 42
05/10/22 , 111.60 , 111.49 , 112.41 , 109.61 , 111.6     , 304 , 27
04/10/22 , 109.57 , 109.43 , 109.57 , 108.55 , 109.5     , 210 , 25
03/10/22 , 108.85 , 109.19 , 110.94 , 107.39 , 110.9     , 586 , 52
30/09/22 , 109.19 , 108.45 , 109.19 , 107.79 , 109.1     , 1252 , 130
29/09/22 , 110.61 , 109.53 , 113.05 , 108.85 , 113.0     , 233 , 44
28/09/22 , 110.26 , 110.83 , 113.83 , 108.76 , 113.8     , 759 , 56
27/09/22 , 109.61 , 110.25 , 111.15 , 109.60 , 110.2     , 706 , 46
26/09/22 , 109.61 , 109.61 , 110.27 , 108.76 , 110.2     , 382 , 62
23/09/22 , 110.10 , 109.43 , 110.26 , 108.74 , 108.7     , 1007 , 68
22/09/22 , 109.93 , 109.38 , 110.34 , 107.79 , 110.3     , 1135 , 77
21/09/22 , 110.27 , 110.10 , 111.69 , 108.94 , 111.6     , 230 , 39
20/09/22 , 109.80 , 110.08 , 110.27 , 109.06 , 110.2     , 278 , 35
19/09/22 , 110.27 , 109.41 , 110.27 , 107.39 , 108.8     , 1191 , 61
16/09/22 , 108.74 , 109.85 , 110.29 , 108.74 , 110.2     , 985 , 55
15/09/22 , 109.57 , 109.37 , 110.55 , 108.28 , 109.0     , 595 , 62
14/09/22 , 108.19 , 108.92 , 109.53 , 107.38 , 107.3     , 472 , 44
13/09/22 , 107.38 , 107.48 , 108.26 , 106.85 , 108.2     , 223 , 36
12/09/22 , 108.26 , 109.04 , 110.27 , 108.14 , 108.9     , 1090 , 66
09/09/22 , 108.14 , 107.75 , 108.84 , 106.25 , 106.6     , 401 , 37
08/09/22 , 104.91 , 105.03 , 106.32 , 104.91 , 105.2     , 343 , 27
06/09/22 , 104.77 , 104.92 , 105.63 , 104.21 , 105.6     , 463 , 41
05/09/22 , 105.63 , 105.76 , 107.89 , 105.62 , 105.6     , 849 , 48
02/09/22 , 105.38 , 104.01 , 105.38 , 102.48 , 104.2     , 539 , 39
01/09/22 , 103.83 , 103.02 , 105.62 , 101.91 , 101.9     , 626 , 31
31/08/22 , 101.75 , 101.30 , 101.75 , 100.49 , 100.7     , 766 , 56
30/08/22 , 100.75 , 100.09 , 100.75 , 99.59 , 99.5     , 1055 , 76
29/08/22 , 100.69 , 100.64 , 100.75 , 99.97 , 99.9     , 404 , 28
26/08/22 , 99.97 , 99.91 , 99.98 , 99.50 , 99.9     , 232 , 39
25/08/22 , 99.97 , 98.80 , 100.69 , 98.60 , 100.6     , 2724 , 97
24/08/22 , 100.69 , 100.30 , 102.02 , 99.35 , 102.0     , 286 , 41
23/08/22 , 101.03 , 99.96 , 101.03 , 99.03 , 99.0     , 684 , 182
22/08/22 , 98.61 , 98.59 , 100.62 , 97.90 , 100.6     , 1764 , 105
19/08/22 , 99.29 , 98.89 , 101.42 , 98.21 , 99.1     , 1832 , 273
18/08/22 , 99.20 , 99.69 , 100.68 , 98.64 , 99.3     , 499 , 161
17/08/22 , 99.31 , 99.87 , 100.56 , 98.60 , 98.6     , 488 , 78
16/08/22 , 98.21 , 97.21 , 98.61 , 96.19 , 97.5     , 1744 , 186
15/08/22 , 97.16 , 98.76 , 101.59 , 97.16 , 98.6     , 1004 , 78
12/08/22 , 98.61 , 99.66 , 102.12 , 97.36 , 97.3     , 1366 , 70
11/08/22 , 97.36 , 96.39 , 97.36 , 94.97 , 94.9     , 281 , 35
10/08/22 , 94.97 , 95.14 , 95.75 , 94.85 , 95.2     , 2357 , 54
09/08/22 , 95.29 , 94.96 , 95.72 , 94.37 , 95.7     , 603 , 59
08/08/22 , 94.37 , 95.08 , 96.44 , 94.36 , 95.3     , 1437 , 67
05/08/22 , 95.33 , 94.57 , 95.33 , 93.66 , 94.0     , 624 , 35
04/08/22 , 94.10 , 94.12 , 94.48 , 93.75 , 93.7     , 278 , 25
03/08/22 , 93.50 , 93.57 , 93.79 , 93.28 , 93.5     , 654 , 62
02/08/22 , 92.13 , 92.88 , 95.09 , 91.96 , 94.3     , 4738 , 539
01/08/22 , 94.88 , 94.78 , 95.09 , 94.35 , 94.6     , 449 , 50
29/07/22 , 94.68 , 94.52 , 94.68 , 93.95 , 94.6     , 1243 , 66
28/07/22 , 94.68 , 94.54 , 94.68 , 94.05 , 94.6     , 819 , 54
27/07/22 , 94.68 , 94.66 , 94.68 , 94.35 , 94.6     , 1060 , 48
26/07/22 , 94.06 , 94.18 , 94.66 , 93.95 , 93.9     , 614 , 45
25/07/22 , 93.95 , 94.05 , 94.68 , 93.95 , 94.5     , 712 , 191
22/07/22 , 94.56 , 94.35 , 94.67 , 93.95 , 94.6     , 791 , 68
21/07/22 , 94.03 , 94.32 , 94.67 , 94.03 , 94.6     , 435 , 35
20/07/22 , 94.68 , 94.61 , 94.68 , 94.54 , 94.6     , 449 , 39
19/07/22 , 94.67 , 94.56 , 94.67 , 94.35 , 94.6     , 830 , 51
18/07/22 , 94.68 , 94.67 , 94.68 , 94.56 , 94.5     , 561 , 33
15/07/22 , 94.56 , 94.74 , 95.77 , 94.54 , 95.7     , 3067 , 82
14/07/22 , 95.77 , 95.30 , 95.77 , 95.03 , 95.3     , 393 , 45
13/07/22 , 95.04 , 95.21 , 96.40 , 95.04 , 96.4     , 452 , 53
12/07/22 , 96.75 , 95.95 , 97.38 , 95.25 , 95.4     , 996 , 41
11/07/22 , 95.45 , 95.47 , 96.42 , 94.74 , 96.4     , 147 , 21
08/07/22 , 96.04 , 94.99 , 96.07 , 94.68 , 94.9     , 547 , 40
07/07/22 , 93.89 , 93.73 , 93.92 , 93.12 , 93.9     , 585 , 38
06/07/22 , 93.06 , 93.58 , 93.92 , 93.06 , 93.9     , 490 , 47
05/07/22 , 93.27 , 93.89 , 95.43 , 92.97 , 94.8     , 1082 , 150
04/07/22 , 94.87 , 95.33 , 96.03 , 94.87 , 95.5     , 111 , 26
01/07/22 , 95.57 , 95.48 , 96.21 , 95.02 , 95.0     , 145 , 21
30/06/22 , 95.22 , 95.18 , 95.64 , 94.99 , 95.5     , 360 , 37
29/06/22 , 95.64 , 95.70 , 96.19 , 95.59 , 95.5     , 556 , 77
28/06/22 , 96.19 , 96.27 , 96.37 , 95.79 , 96.3     , 2764 , 85
27/06/22 , 95.55 , 96.24 , 96.37 , 94.36 , 95.5     , 2360 , 50
24/06/22 , 95.59 , 94.37 , 95.68 , 92.28 , 93.8     , 861 , 54
23/06/22 , 93.89 , 93.33 , 93.89 , 92.24 , 93.7     , 1138 , 82
22/06/22 , 93.74 , 93.48 , 94.32 , 92.23 , 93.6     , 242 , 50
21/06/22 , 93.93 , 93.07 , 94.32 , 90.78 , 92.6     , 1692 , 73
20/06/22 , 91.91 , 92.40 , 96.35 , 88.14 , 95.7     , 6302 , 608
17/06/22 , 95.68 , 95.54 , 96.35 , 94.33 , 96.1     , 919 , 77
15/06/22 , 96.22 , 96.07 , 96.37 , 95.47 , 96.3     , 774 , 152
14/06/22 , 96.35 , 96.05 , 96.37 , 95.11 , 96.2     , 1356 , 93
13/06/22 , 96.29 , 95.91 , 96.37 , 94.98 , 96.3     , 851 , 60
10/06/22 , 96.37 , 96.59 , 99.98 , 96.17 , 99.9     , 3374 , 114
09/06/22 , 97.65 , 98.86 , 100.13 , 97.65 , 100.1     , 241 , 29
08/06/22 , 100.14 , 100.74 , 102.58 , 96.72 , 101.1     , 331 , 39
07/06/22 , 100.13 , 100.52 , 100.69 , 100.13 , 100.6     , 176 , 18
06/06/22 , 100.76 , 99.56 , 101.47 , 97.06 , 99.3     , 500 , 56
03/06/22 , 99.43 , 98.64 , 101.47 , 96.46 , 98.4     , 593 , 65
02/06/22 , 98.51 , 97.68 , 98.51 , 96.74 , 97.5     , 89 , 18
01/06/22 , 97.50 , 98.09 , 102.11 , 97.50 , 98.8     , 322 , 28
31/05/22 , 98.76 , 98.49 , 98.94 , 98.02 , 98.0     , 521 , 53
30/05/22 , 98.08 , 97.97 , 98.08 , 96.77 , 98.0     , 1676 , 17
27/05/22 , 96.93 , 96.88 , 98.05 , 96.43 , 97.4     , 518 , 153
26/05/22 , 97.30 , 96.92 , 97.41 , 96.60 , 96.9     , 330 , 29
25/05/22 , 98.09 , 96.76 , 98.09 , 96.47 , 96.4     , 691 , 42
24/05/22 , 96.47 , 95.82 , 96.68 , 94.68 , 96.6     , 458 , 41
23/05/22 , 96.72 , 96.24 , 97.02 , 96.07 , 96.2     , 666 , 73
20/05/22 , 97.68 , 97.04 , 98.09 , 96.22 , 98.0     , 422 , 50
19/05/22 , 98.07 , 97.14 , 98.09 , 96.54 , 96.7     , 328 , 35
18/05/22 , 96.39 , 96.25 , 96.68 , 95.83 , 96.6     , 98 , 19
17/05/22 , 96.68 , 96.36 , 97.73 , 96.01 , 96.0     , 248 , 42
16/05/22 , 95.40 , 96.62 , 97.06 , 95.40 , 96.7     , 292 , 51
13/05/22 , 96.72 , 96.61 , 97.79 , 95.39 , 97.1     , 729 , 56
12/05/22 , 96.69 , 96.77 , 98.07 , 96.69 , 96.6     , 910 , 43
11/05/22 , 97.41 , 97.68 , 98.09 , 97.40 , 97.4     , 402 , 30
10/05/22 , 97.25 , 97.04 , 98.09 , 96.81 , 97.0     , 576 , 37
09/05/22 , 96.73 , 97.06 , 98.77 , 96.66 , 96.7     , 475 , 67
06/05/22 , 97.67 , 97.63 , 97.78 , 97.62 , 97.6     , 258 , 20
05/05/22 , 96.88 , 96.39 , 97.27 , 94.79 , 96.5     , 1011 , 45
04/05/22 , 96.54 , 96.41 , 97.68 , 95.74 , 97.4     , 513 , 46
03/05/22 , 97.42 , 97.43 , 98.14 , 97.07 , 97.0     , 241 , 42
02/05/22 , 97.55 , 97.28 , 97.76 , 96.90 , 97.7     , 502 , 40
29/04/22 , 97.07 , 97.06 , 98.20 , 96.40 , 98.2     , 496 , 40
28/04/22 , 98.21 , 98.20 , 98.44 , 96.01 , 98.4     , 493 , 36
27/04/22 , 98.44 , 97.38 , 98.45 , 95.72 , 98.4     , 425 , 56
26/04/22 , 97.78 , 97.93 , 98.88 , 97.37 , 98.8     , 640 , 29
25/04/22 , 98.88 , 99.01 , 99.69 , 97.85 , 99.6     , 157 , 34
22/04/22 , 99.70 , 98.73 , 100.46 , 97.37 , 97.7     , 395 , 41
20/04/22 , 96.74 , 97.41 , 98.62 , 95.71 , 98.0     , 1570 , 55
19/04/22 , 98.41 , 98.30 , 98.41 , 97.90 , 98.3     , 361 , 34
18/04/22 , 98.09 , 97.57 , 98.09 , 94.65 , 94.8     , 493 , 24
14/04/22 , 94.84 , 94.77 , 96.44 , 93.91 , 93.9     , 2297 , 107
13/04/22 , 97.49 , 97.48 , 97.56 , 94.60 , 97.4     , 327 , 23
12/04/22 , 97.49 , 97.22 , 97.49 , 95.90 , 97.4     , 1329 , 54
11/04/22 , 95.86 , 96.47 , 97.07 , 94.40 , 96.1     , 749 , 95
08/04/22 , 95.71 , 94.44 , 95.71 , 92.71 , 94.6     , 1343 , 56
07/04/22 , 89.97 , 90.22 , 90.65 , 89.95 , 89.9     , 1082 , 36
06/04/22 , 89.95 , 89.95 , 90.04 , 87.99 , 88.0     , 997 , 29
05/04/22 , 87.99 , 87.97 , 87.99 , 87.66 , 87.9     , 3905 , 83
04/04/22 , 87.98 , 87.96 , 87.98 , 87.65 , 87.9     , 3743 , 90
01/04/22 , 87.97 , 87.97 , 87.98 , 87.90 , 87.9     , 3895 , 90
31/03/22 , 87.98 , 88.08 , 89.02 , 87.91 , 89.0     , 2028 , 87
30/03/22 , 89.02 , 89.01 , 89.30 , 87.98 , 89.3     , 838 , 39
29/03/22 , 89.30 , 89.60 , 90.20 , 89.30 , 89.9     , 596 , 34
28/03/22 , 90.10 , 87.61 , 90.10 , 86.71 , 89.0     , 1561 , 74
25/03/22 , 89.03 , 88.93 , 90.62 , 87.67 , 88.4     , 149 , 29
24/03/22 , 87.45 , 87.72 , 89.03 , 87.06 , 87.0     , 212 , 38
23/03/22 , 87.06 , 87.14 , 89.05 , 87.05 , 87.9     , 1679 , 112
22/03/22 , 87.98 , 87.87 , 92.67 , 87.98 , 92.2     , 687 , 56
21/03/22 , 90.34 , 89.00 , 90.34 , 87.98 , 87.9     , 425 , 45
18/03/22 , 87.95 , 87.85 , 88.52 , 87.30 , 87.9     , 861 , 59
17/03/22 , 87.98 , 88.24 , 89.20 , 87.98 , 88.0     , 508 , 230
16/03/22 , 88.05 , 86.98 , 89.97 , 84.66 , 89.9     , 4568 , 194
15/03/22 , 89.06 , 89.88 , 93.28 , 88.94 , 92.4     , 3281 , 260
14/03/22 , 92.30 , 92.05 , 93.64 , 90.79 , 92.9     , 814 , 52
11/03/22 , 93.01 , 94.32 , 94.60 , 92.99 , 94.6     , 496 , 67
10/03/22 , 92.90 , 92.95 , 93.48 , 92.67 , 93.3     , 3479 , 813
09/03/22 , 93.38 , 93.40 , 94.19 , 93.08 , 94.1     , 472 , 31
08/03/22 , 94.43 , 94.15 , 94.43 , 93.89 , 94.4     , 154 , 21
07/03/22 , 93.89 , 94.00 , 94.67 , 93.84 , 93.8     , 78 , 22
04/03/22 , 93.87 , 94.13 , 94.78 , 93.83 , 94.7     , 363 , 25
03/03/22 , 93.28 , 94.10 , 94.97 , 93.28 , 94.8     , 317 , 30
02/03/22 , 93.28 , 94.06 , 94.97 , 93.12 , 94.9     , 165 , 31
25/02/22 , 94.97 , 94.78 , 95.13 , 93.28 , 93.2     , 210 , 24
24/02/22 , 93.89 , 93.43 , 93.91 , 93.13 , 93.2     , 208 , 59
23/02/22 , 93.28 , 93.72 , 94.78 , 93.25 , 94.7     , 615 , 43
22/02/22 , 93.84 , 94.10 , 94.78 , 93.21 , 94.5     , 1077 , 83
21/02/22 , 94.57 , 94.76 , 95.78 , 94.50 , 94.5     , 449 , 43
18/02/22 , 94.50 , 94.56 , 95.78 , 93.87 , 94.6     , 534 , 27
17/02/22 , 94.78 , 95.10 , 95.71 , 94.50 , 95.7     , 201 , 23
16/02/22 , 95.71 , 94.23 , 95.71 , 93.85 , 94.5     , 782 , 40
15/02/22 , 94.50 , 93.58 , 94.85 , 93.12 , 93.6     , 1726 , 66
14/02/22 , 93.69 , 93.81 , 95.46 , 93.63 , 93.8     , 1711 , 65
11/02/22 , 93.83 , 93.32 , 94.25 , 92.57 , 92.5     , 482 , 36
10/02/22 , 93.11 , 92.68 , 94.09 , 92.48 , 94.0     , 1142 , 50
09/02/22 , 93.82 , 93.10 , 94.67 , 92.51 , 94.6     , 387 , 49
08/02/22 , 94.50 , 93.91 , 95.55 , 93.20 , 95.5     , 286 , 24
07/02/22 , 94.70 , 94.67 , 94.92 , 94.57 , 94.9     , 239 , 34
04/02/22 , 94.86 , 94.69 , 94.86 , 94.26 , 94.7     , 259 , 26
03/02/22 , 94.72 , 94.89 , 94.93 , 94.61 , 94.9     , 251 , 20
02/02/22 , 94.61 , 95.28 , 96.16 , 94.61 , 96.1     , 850 , 42
01/02/22 , 95.28 , 97.21 , 97.56 , 95.13 , 96.7     , 2233 , 90
31/01/22 , 96.08 , 95.23 , 96.08 , 94.04 , 94.9     , 174 , 18
28/01/22 , 94.92 , 94.60 , 96.76 , 94.29 , 96.2     , 406 , 36
27/01/22 , 96.24 , 94.62 , 96.24 , 94.50 , 94.5     , 474 , 25
26/01/22 , 94.44 , 95.30 , 96.25 , 94.33 , 94.7     , 526 , 37
25/01/22 , 94.74 , 96.19 , 96.92 , 94.74 , 95.7     , 1508 , 162
24/01/22 , 95.16 , 95.60 , 96.24 , 94.77 , 96.2     , 42 , 11
21/01/22 , 96.23 , 95.49 , 96.25 , 94.31 , 94.3     , 472 , 42
20/01/22 , 94.30 , 94.29 , 94.37 , 94.28 , 94.3     , 323 , 25
19/01/22 , 94.29 , 95.37 , 96.82 , 93.98 , 96.2     , 248 , 32
18/01/22 , 92.97 , 94.28 , 96.24 , 92.97 , 94.9     , 759 , 130
17/01/22 , 96.24 , 95.73 , 96.93 , 94.94 , 96.5     , 273 , 31
14/01/22 , 96.15 , 96.98 , 97.56 , 95.67 , 95.6     , 691 , 41
13/01/22 , 93.72 , 92.79 , 96.80 , 91.66 , 95.5     , 665 , 53
12/01/22 , 97.50 , 96.94 , 97.50 , 96.24 , 96.2     , 534 , 30
11/01/22 , 96.25 , 96.23 , 96.26 , 96.21 , 96.2     , 184 , 24
10/01/22 , 97.21 , 93.28 , 97.88 , 92.60 , 92.6     , 184 , 23
07/01/22 , 95.33 , 93.69 , 95.33 , 92.79 , 93.7     , 455 , 36
06/01/22 , 93.78 , 94.47 , 95.45 , 93.74 , 95.4     , 210 , 37
05/01/22 , 94.60 , 95.56 , 96.54 , 94.60 , 96.5     , 315 , 44
04/01/22 , 96.54 , 96.85 , 97.14 , 96.31 , 96.3     , 127 , 21
03/01/22 , 97.98 , 97.56 , 97.98 , 96.52 , 97.1     , 826 , 54
30/12/21 , 97.14 , 95.76 , 97.14 , 94.95 , 95.1     , 209 , 17
29/12/21 , 93.84 , 93.95 , 95.13 , 93.58 , 93.5     , 129 , 19
28/12/21 , 93.54 , 93.72 , 95.29 , 93.51 , 95.2     , 666 , 31
27/12/21 , 92.87 , 92.89 , 95.38 , 92.79 , 92.8     , 723 , 29
23/12/21 , 92.79 , 92.28 , 92.87 , 92.04 , 92.2     , 868 , 32
22/12/21 , 92.19 , 92.21 , 92.54 , 91.87 , 91.8     , 468 , 27
21/12/21 , 92.19 , 91.92 , 92.20 , 90.91 , 92.2     , 1099 , 76
20/12/21 , 92.20 , 92.38 , 94.14 , 91.65 , 94.1     , 1013 , 73
17/12/21 , 93.84 , 95.11 , 98.05 , 93.51 , 95.8     , 4816 , 182
16/12/21 , 93.54 , 93.69 , 95.88 , 92.69 , 92.8     , 209 , 24
15/12/21 , 92.76 , 94.67 , 98.00 , 92.28 , 98.0     , 1179 , 269
14/12/21 , 98.00 , 97.44 , 98.69 , 97.18 , 98.6     , 113 , 13
13/12/21 , 96.76 , 95.06 , 98.29 , 90.93 , 90.9     , 1633 , 63
10/12/21 , 95.43 , 95.28 , 95.43 , 94.77 , 94.7     , 12 , 6
09/12/21 , 94.77 , 93.89 , 95.12 , 92.34 , 95.1     , 515 , 38
08/12/21 , 95.75 , 95.73 , 96.14 , 95.01 , 95.0     , 275 , 24
07/12/21 , 95.01 , 94.27 , 98.09 , 90.25 , 94.7     , 1249 , 420
06/12/21 , 94.89 , 94.80 , 96.19 , 94.73 , 96.1     , 327 , 21
03/12/21 , 94.74 , 93.33 , 98.90 , 87.62 , 88.2     , 1378 , 73
02/12/21 , 88.22 , 87.54 , 89.83 , 86.79 , 88.6     , 339 , 52
01/12/21 , 88.93 , 89.09 , 89.89 , 88.46 , 89.8     , 352 , 32
30/11/21 , 89.88 , 87.74 , 89.90 , 86.67 , 87.9     , 465 , 34
29/11/21 , 87.95 , 87.71 , 87.95 , 86.59 , 86.5     , 265 , 28
26/11/21 , 86.59 , 86.76 , 87.95 , 86.59 , 86.7     , 481 , 36
25/11/21 , 87.95 , 87.59 , 87.95 , 86.85 , 86.9     , 315 , 45
24/11/21 , 86.94 , 87.62 , 87.95 , 86.59 , 87.9     , 693 , 40
23/11/21 , 87.67 , 87.01 , 87.68 , 86.58 , 87.5     , 482 , 38
22/11/21 , 87.52 , 87.12 , 90.08 , 86.66 , 90.0     , 397 , 42
19/11/21 , 88.93 , 88.60 , 90.17 , 86.77 , 87.0     , 777 , 34
18/11/21 , 87.01 , 87.10 , 87.93 , 86.98 , 87.7     , 628 , 38
17/11/21 , 87.79 , 88.23 , 90.22 , 87.01 , 87.0     , 800 , 54
16/11/21 , 86.77 , 87.50 , 90.09 , 86.77 , 87.0     , 409 , 53
12/11/21 , 87.05 , 87.05 , 92.27 , 87.00 , 87.0     , 1976 , 101
11/11/21 , 86.35 , 86.23 , 87.01 , 85.72 , 86.9     , 910 , 51
10/11/21 , 86.35 , 86.29 , 87.62 , 85.72 , 86.3     , 749 , 76
09/11/21 , 89.90 , 87.46 , 93.11 , 86.37 , 87.0     , 1589 , 63
08/11/21 , 87.01 , 87.21 , 88.03 , 87.01 , 88.0     , 331 , 23
05/11/21 , 84.79 , 85.36 , 87.86 , 84.71 , 87.8     , 2434 , 209
04/11/21 , 87.85 , 88.17 , 91.07 , 86.29 , 91.0     , 2105 , 178
03/11/21 , 91.07 , 90.69 , 91.35 , 90.43 , 90.4     , 952 , 59
01/11/21 , 90.43 , 91.05 , 92.20 , 90.11 , 92.2     , 924 , 76
29/10/21 , 92.20 , 92.54 , 94.42 , 90.74 , 90.7     , 405 , 52
28/10/21 , 90.74 , 91.06 , 92.03 , 90.26 , 91.9     , 528 , 53
27/10/21 , 90.89 , 90.94 , 93.05 , 90.12 , 90.1     , 283 , 50
26/10/21 , 90.74 , 92.03 , 94.40 , 90.12 , 93.8     , 1600 , 143
25/10/21 , 93.83 , 93.51 , 94.42 , 93.10 , 94.4     , 535 , 78
22/10/21 , 94.34 , 94.43 , 95.24 , 94.34 , 95.2     , 586 , 71
21/10/21 , 95.23 , 95.19 , 96.54 , 93.10 , 96.5     , 312 , 59
20/10/21 , 96.37 , 96.29 , 96.47 , 96.20 , 96.2     , 420 , 45
19/10/21 , 96.24 , 92.99 , 96.46 , 92.32 , 92.3     , 1118 , 44
18/10/21 , 92.32 , 91.74 , 92.32 , 91.35 , 91.4     , 1043 , 61
15/10/21 , 91.44 , 91.34 , 92.00 , 90.22 , 90.2     , 549 , 71
14/10/21 , 90.21 , 90.45 , 91.95 , 89.47 , 91.6     , 1502 , 109
13/10/21 , 91.94 , 91.41 , 91.97 , 90.11 , 91.3     , 704 , 59
11/10/21 , 89.95 , 90.45 , 92.95 , 89.43 , 90.8     , 859 , 87
08/10/21 , 90.86 , 91.94 , 95.83 , 90.09 , 90.0     , 383 , 43
07/10/21 , 90.05 , 90.53 , 90.97 , 90.05 , 90.9     , 272 , 39
06/10/21 , 90.12 , 91.32 , 92.57 , 90.01 , 91.0     , 354 , 44
05/10/21 , 91.07 , 91.02 , 92.57 , 90.35 , 92.5     , 687 , 87
04/10/21 , 91.29 , 92.90 , 94.27 , 91.29 , 93.7     , 288 , 56
01/10/21 , 92.66 , 93.89 , 95.07 , 91.29 , 93.7     , 271 , 38
30/09/21 , 93.78 , 91.86 , 93.79 , 90.33 , 90.3     , 484 , 45
29/09/21 , 90.64 , 91.18 , 95.31 , 83.36 , 94.5     , 1399 , 188
28/09/21 , 93.59 , 93.54 , 93.59 , 93.21 , 93.2     , 550 , 37
27/09/21 , 93.20 , 93.47 , 94.65 , 93.16 , 94.0     , 668 , 77
24/09/21 , 93.86 , 94.50 , 96.04 , 93.84 , 95.0     , 1136 , 95
23/09/21 , 95.10 , 95.68 , 97.61 , 94.89 , 95.7     , 771 , 49
22/09/21 , 95.41 , 95.28 , 95.71 , 95.09 , 95.7     , 615 , 34
21/09/21 , 95.55 , 95.27 , 95.71 , 94.27 , 94.2     , 282 , 35
20/09/21 , 94.32 , 94.27 , 95.53 , 92.57 , 95.4     , 641 , 90
17/09/21 , 95.46 , 95.58 , 96.22 , 94.56 , 96.2     , 932 , 84
16/09/21 , 96.22 , 96.17 , 96.35 , 96.05 , 96.3     , 417 , 22
15/09/21 , 96.05 , 95.91 , 96.35 , 95.71 , 95.7     , 779 , 46
14/09/21 , 95.74 , 95.27 , 96.05 , 95.10 , 95.2     , 862 , 33
13/09/21 , 95.22 , 95.22 , 96.05 , 95.12 , 95.7     , 1141 , 52
10/09/21 , 95.20 , 95.51 , 96.35 , 94.91 , 94.9     , 758 , 59
09/09/21 , 95.25 , 95.50 , 96.45 , 95.11 , 96.4     , 367 , 52
08/09/21 , 95.74 , 95.77 , 95.79 , 95.74 , 95.7     , 243 , 23
06/09/21 , 95.00 , 94.59 , 95.62 , 93.89 , 94.9     , 200 , 34
03/09/21 , 95.00 , 94.90 , 95.00 , 94.50 , 94.5     , 243 , 24
02/09/21 , 95.30 , 95.16 , 95.83 , 94.68 , 94.6     , 703 , 33
01/09/21 , 95.63 , 95.19 , 95.63 , 94.48 , 95.5     , 568 , 38
31/08/21 , 94.51 , 94.98 , 95.61 , 94.40 , 94.9     , 255 , 40
30/08/21 , 94.40 , 93.58 , 94.40 , 93.32 , 93.3     , 376 , 41
27/08/21 , 93.31 , 93.09 , 94.41 , 92.89 , 92.8     , 665 , 45
26/08/21 , 92.89 , 92.89 , 94.57 , 91.35 , 93.3     , 926 , 112
25/08/21 , 93.57 , 93.34 , 93.70 , 93.10 , 93.1     , 435 , 44
24/08/21 , 93.10 , 93.88 , 95.62 , 91.94 , 94.4     , 1805 , 329
23/08/21 , 94.96 , 95.36 , 95.88 , 94.95 , 95.6     , 479 , 56
20/08/21 , 94.64 , 94.60 , 95.63 , 94.41 , 95.3     , 484 , 45
19/08/21 , 94.58 , 94.67 , 96.52 , 94.45 , 94.4     , 227 , 37
18/08/21 , 94.45 , 94.77 , 95.00 , 94.44 , 94.9     , 1036 , 65
17/08/21 , 94.96 , 94.78 , 96.56 , 94.41 , 96.5     , 529 , 57
16/08/21 , 95.96 , 96.71 , 98.19 , 95.43 , 96.8     , 451 , 65
13/08/21 , 97.19 , 96.86 , 97.53 , 95.96 , 96.4     , 333 , 58
12/08/21 , 96.43 , 96.42 , 97.53 , 96.19 , 97.3     , 209 , 33
11/08/21 , 98.20 , 98.20 , 98.49 , 96.57 , 96.5     , 274 , 41
10/08/21 , 96.26 , 97.18 , 99.40 , 95.96 , 98.6     , 1402 , 326
09/08/21 , 99.40 , 99.36 , 100.67 , 98.79 , 98.7     , 206 , 39
06/08/21 , 98.20 , 98.39 , 99.10 , 98.13 , 98.2     , 196 , 43
05/08/21 , 98.10 , 98.20 , 98.60 , 98.10 , 98.6     , 632 , 48
04/08/21 , 98.20 , 98.28 , 99.03 , 98.20 , 99.0     , 616 , 61
03/08/21 , 98.73 , 98.66 , 99.35 , 98.20 , 99.3     , 579 , 41
02/08/21 , 99.34 , 98.86 , 99.34 , 98.11 , 98.1     , 771 , 63
30/07/21 , 99.35 , 99.21 , 99.35 , 98.84 , 99.3     , 464 , 35
29/07/21 , 99.35 , 100.03 , 102.33 , 99.22 , 102.1     , 1621 , 103
28/07/21 , 102.19 , 101.69 , 103.01 , 100.92 , 103.0     , 558 , 50
27/07/21 , 101.51 , 101.94 , 102.98 , 101.47 , 101.4     , 630 , 46
26/07/21 , 101.43 , 101.64 , 103.01 , 101.23 , 101.8     , 864 , 66
23/07/21 , 101.81 , 100.53 , 101.82 , 99.34 , 99.3     , 2003 , 56
22/07/21 , 98.76 , 98.67 , 99.95 , 98.10 , 98.1     , 1677 , 103
21/07/21 , 98.24 , 98.18 , 98.27 , 98.10 , 98.1     , 1111 , 109
20/07/21 , 98.10 , 98.28 , 98.73 , 98.10 , 98.1     , 862 , 68
19/07/21 , 98.10 , 99.04 , 100.61 , 97.38 , 100.6     , 1038 , 140
16/07/21 , 99.96 , 100.07 , 100.61 , 99.34 , 99.3     , 862 , 42
15/07/21 , 99.35 , 99.51 , 100.61 , 95.91 , 95.9     , 660 , 58
14/07/21 , 99.96 , 100.28 , 100.61 , 99.96 , 99.9     , 848 , 74
13/07/21 , 100.61 , 98.69 , 101.77 , 95.71 , 96.2     , 1314 , 107
12/07/21 , 95.57 , 94.50 , 96.75 , 92.13 , 92.3     , 2001 , 78
08/07/21 , 92.34 , 91.86 , 92.34 , 90.59 , 91.6     , 1041 , 47
07/07/21 , 90.88 , 91.15 , 91.51 , 90.53 , 90.5     , 329 , 38
06/07/21 , 90.53 , 90.56 , 90.85 , 90.53 , 90.8     , 329 , 34
05/07/21 , 90.28 , 90.45 , 90.85 , 90.01 , 90.3     , 645 , 57
02/07/21 , 90.28 , 90.57 , 92.35 , 89.90 , 92.3     , 2573 , 144
01/07/21 , 92.35 , 91.58 , 92.35 , 91.12 , 91.4     , 703 , 41
30/06/21 , 91.14 , 91.13 , 91.39 , 90.60 , 91.3     , 691 , 34
29/06/21 , 91.14 , 90.77 , 91.43 , 89.78 , 89.9     , 1480 , 83
28/06/21 , 88.59 , 89.68 , 92.71 , 86.89 , 92.7     , 2293 , 195
25/06/21 , 92.98 , 92.01 , 95.47 , 89.95 , 92.9     , 3289 , 165
24/06/21 , 92.98 , 93.64 , 95.47 , 92.98 , 93.8     , 1404 , 78
23/06/21 , 93.30 , 93.57 , 94.25 , 92.98 , 94.2     , 1104 , 76
22/06/21 , 94.24 , 93.84 , 94.26 , 92.98 , 92.9     , 1457 , 94
21/06/21 , 92.98 , 94.18 , 97.90 , 92.98 , 96.4     , 5706 , 234
18/06/21 , 96.44 , 96.02 , 96.44 , 95.47 , 95.4     , 259 , 84
17/06/21 , 96.61 , 96.63 , 98.59 , 95.20 , 95.4     , 348 , 36
16/06/21 , 95.43 , 96.26 , 97.04 , 95.41 , 97.0     , 925 , 196
15/06/21 , 97.04 , 96.53 , 97.04 , 96.04 , 96.0     , 906 , 198
14/06/21 , 95.00 , 96.67 , 97.93 , 95.00 , 97.9     , 1535 , 107
11/06/21 , 100.72 , 99.18 , 100.73 , 97.84 , 100.7     , 504 , 29
10/06/21 , 100.92 , 99.13 , 101.68 , 96.65 , 97.8     , 693 , 45
09/06/21 , 96.71 , 95.74 , 96.71 , 93.63 , 94.8     , 738 , 42
08/06/21 , 94.78 , 94.54 , 94.78 , 93.59 , 94.2     , 1750 , 70
07/06/21 , 94.03 , 93.05 , 94.04 , 92.12 , 92.9     , 1095 , 151
04/06/21 , 92.35 , 92.98 , 93.59 , 91.71 , 91.8     , 357 , 54
02/06/21 , 92.32 , 92.19 , 92.32 , 91.71 , 92.3     , 778 , 57
01/06/21 , 92.32 , 91.87 , 92.32 , 91.12 , 91.7     , 1015 , 83
31/05/21 , 91.70 , 91.33 , 92.32 , 91.12 , 91.1     , 1822 , 73
28/05/21 , 91.14 , 91.25 , 91.71 , 90.81 , 91.5     , 1622 , 87
27/05/21 , 91.71 , 91.68 , 92.51 , 91.41 , 91.7     , 1034 , 59
26/05/21 , 91.72 , 92.78 , 93.59 , 91.71 , 93.5     , 284 , 39
25/05/21 , 92.28 , 92.57 , 94.77 , 91.20 , 94.7     , 5233 , 153
24/05/21 , 94.78 , 94.08 , 94.78 , 92.50 , 92.5     , 1160 , 46
21/05/21 , 93.59 , 93.26 , 94.75 , 92.32 , 93.9     , 943 , 93
20/05/21 , 93.91 , 94.25 , 94.78 , 93.91 , 94.5     , 1783 , 55
19/05/21 , 94.53 , 93.65 , 95.39 , 92.32 , 93.8     , 651 , 48
18/05/21 , 93.89 , 95.01 , 95.39 , 93.89 , 94.7     , 1137 , 94
17/05/21 , 94.85 , 95.55 , 95.99 , 94.82 , 95.4     , 1398 , 105
14/05/21 , 95.41 , 95.60 , 95.99 , 95.35 , 95.9     , 2191 , 92
13/05/21 , 95.76 , 95.66 , 96.97 , 95.41 , 96.9     , 849 , 57
12/05/21 , 95.99 , 96.46 , 97.84 , 95.47 , 97.8     , 1746 , 89
11/05/21 , 97.77 , 98.29 , 99.73 , 96.71 , 97.3     , 529 , 51
10/05/21 , 99.66 , 97.66 , 99.73 , 96.76 , 97.8     , 1323 , 127
07/05/21 , 98.88 , 98.40 , 98.88 , 97.53 , 98.8     , 772 , 42
06/05/21 , 98.89 , 97.92 , 99.35 , 97.78 , 99.3     , 1104 , 468
05/05/21 , 99.35 , 99.79 , 101.48 , 98.46 , 98.9     , 1414 , 75
04/05/21 , 98.75 , 98.63 , 99.39 , 97.85 , 99.0     , 2261 , 308
03/05/21 , 99.61 , 99.24 , 99.72 , 98.37 , 99.0     , 1913 , 69
30/04/21 , 98.60 , 98.89 , 99.14 , 98.46 , 98.4     , 482 , 46
29/04/21 , 98.49 , 99.16 , 100.16 , 98.49 , 100.1     , 399 , 37
28/04/21 , 99.05 , 99.13 , 100.10 , 98.20 , 99.0     , 744 , 51
27/04/21 , 100.25 , 98.51 , 101.26 , 91.71 , 100.8     , 2350 , 107
26/04/21 , 100.71 , 101.10 , 101.47 , 100.36 , 101.1     , 255 , 41
23/04/21 , 100.59 , 99.96 , 101.45 , 99.35 , 101.4     , 1270 , 281
22/04/21 , 100.42 , 101.20 , 101.49 , 100.30 , 101.4     , 1215 , 66
20/04/21 , 101.48 , 101.09 , 101.84 , 100.16 , 100.1     , 493 , 37
19/04/21 , 100.16 , 100.22 , 100.26 , 99.83 , 100.2     , 1423 , 65
16/04/21 , 100.26 , 100.17 , 100.26 , 99.50 , 100.1     , 956 , 78
15/04/21 , 99.04 , 98.96 , 100.83 , 97.18 , 97.1     , 2337 , 121
14/04/21 , 95.90 , 95.68 , 98.49 , 94.15 , 98.4     , 4638 , 195
13/04/21 , 98.43 , 98.95 , 102.12 , 97.90 , 102.1     , 2281 , 133
12/04/21 , 100.85 , 101.87 , 103.32 , 100.27 , 102.4     , 2856 , 115
09/04/21 , 102.12 , 104.39 , 105.97 , 100.85 , 105.8     , 3512 , 135
08/04/21 , 105.67 , 105.88 , 107.31 , 105.52 , 106.3     , 635 , 94
07/04/21 , 106.17 , 106.72 , 107.48 , 106.17 , 107.4     , 635 , 71
06/04/21 , 107.48 , 106.62 , 107.48 , 105.26 , 107.2     , 424 , 47
05/04/21 , 105.65 , 105.57 , 107.38 , 105.14 , 105.1     , 2057 , 77
01/04/21 , 105.37 , 106.55 , 109.11 , 105.08 , 109.1     , 1635 , 182
31/03/21 , 108.62 , 107.86 , 109.11 , 105.37 , 107.8     , 1315 , 78
30/03/21 , 108.03 , 107.54 , 110.22 , 104.72 , 109.1     , 3356 , 362
29/03/21 , 109.11 , 107.27 , 109.11 , 105.65 , 106.0     , 2197 , 187
26/03/21 , 106.01 , 105.46 , 106.02 , 104.75 , 105.3     , 977 , 54
25/03/21 , 104.48 , 104.18 , 105.52 , 103.24 , 104.2     , 1004 , 67
24/03/21 , 105.21 , 105.91 , 108.12 , 105.07 , 107.4     , 622 , 71
23/03/21 , 106.18 , 105.86 , 108.09 , 103.24 , 107.1     , 1484 , 93
22/03/21 , 107.11 , 107.68 , 108.75 , 107.07 , 108.7     , 648 , 56
19/03/21 , 107.48 , 107.95 , 109.28 , 106.97 , 108.0     , 1183 , 112
18/03/21 , 108.07 , 108.48 , 110.25 , 107.83 , 110.2     , 1781 , 100
17/03/21 , 109.02 , 110.01 , 110.55 , 108.14 , 110.5     , 1470 , 50
16/03/21 , 108.76 , 109.70 , 111.68 , 108.41 , 111.6     , 2411 , 124
15/03/21 , 111.35 , 111.61 , 111.74 , 111.30 , 111.7     , 1009 , 56
12/03/21 , 111.74 , 112.36 , 113.57 , 111.24 , 113.1     , 689 , 57
11/03/21 , 112.43 , 113.23 , 114.41 , 112.41 , 114.4     , 651 , 58
10/03/21 , 113.22 , 114.04 , 114.47 , 113.22 , 114.4     , 301 , 77
09/03/21 , 114.47 , 114.85 , 115.12 , 114.46 , 114.7     , 525 , 32
08/03/21 , 114.55 , 114.91 , 115.41 , 114.27 , 114.8     , 278 , 30
05/03/21 , 115.51 , 115.13 , 115.73 , 114.14 , 115.5     , 556 , 39
04/03/21 , 115.43 , 114.12 , 115.79 , 113.09 , 113.2     , 1163 , 76
03/03/21 , 113.03 , 113.10 , 113.26 , 113.03 , 113.2     , 535 , 38
02/03/21 , 113.12 , 113.87 , 114.60 , 113.09 , 114.0     , 1447 , 67
01/03/21 , 113.90 , 113.92 , 114.34 , 113.41 , 114.0     , 444 , 41
26/02/21 , 114.01 , 114.30 , 114.57 , 113.42 , 114.5     , 727 , 42
25/02/21 , 114.03 , 113.37 , 114.59 , 113.06 , 113.2     , 533 , 43
24/02/21 , 113.22 , 113.32 , 114.59 , 113.05 , 113.0     , 1281 , 46
23/02/21 , 113.06 , 112.73 , 113.06 , 112.47 , 112.7     , 678 , 45
22/02/21 , 112.75 , 113.23 , 114.00 , 112.26 , 113.9     , 1636 , 97
19/02/21 , 113.42 , 114.02 , 114.89 , 113.42 , 114.0     , 603 , 63
18/02/21 , 114.03 , 114.28 , 115.01 , 114.00 , 114.1     , 2984 , 88
17/02/21 , 114.09 , 114.52 , 115.17 , 114.07 , 114.0     , 600 , 58
12/02/21 , 114.00 , 114.51 , 116.00 , 112.82 , 115.8     , 1993 , 158
11/02/21 , 115.51 , 115.57 , 116.02 , 115.20 , 116.0     , 2253 , 51
10/02/21 , 116.01 , 116.12 , 116.50 , 115.65 , 115.7     , 2142 , 44
09/02/21 , 115.65 , 116.05 , 117.05 , 115.65 , 117.0     , 1684 , 106
08/02/21 , 116.79 , 116.50 , 116.97 , 116.23 , 116.2     , 518 , 62
05/02/21 , 117.99 , 116.68 , 117.99 , 116.43 , 116.6     , 342 , 45
04/02/21 , 116.24 , 116.34 , 116.68 , 116.20 , 116.6     , 607 , 46
03/02/21 , 116.68 , 116.09 , 116.68 , 115.60 , 116.0     , 1646 , 57
02/02/21 , 116.06 , 116.06 , 116.08 , 116.05 , 116.0     , 562 , 36
01/02/21 , 116.02 , 114.64 , 116.07 , 113.84 , 113.8     , 1527 , 65
29/01/21 , 113.84 , 113.96 , 114.99 , 113.81 , 114.3     , 2481 , 104
28/01/21 , 114.90 , 114.43 , 114.98 , 114.25 , 114.3     , 696 , 65
27/01/21 , 114.35 , 114.88 , 116.19 , 114.24 , 114.9     , 1804 , 164
26/01/21 , 114.13 , 114.32 , 115.16 , 113.85 , 114.2     , 1267 , 182
22/01/21 , 114.29 , 114.48 , 115.30 , 114.29 , 114.6     , 1886 , 187
21/01/21 , 114.59 , 115.10 , 115.59 , 114.47 , 115.1     , 1419 , 88
20/01/21 , 115.16 , 115.20 , 115.53 , 115.07 , 115.0     , 365 , 40
19/01/21 , 115.07 , 115.42 , 115.60 , 115.07 , 115.5     , 1874 , 81
18/01/21 , 115.60 , 116.03 , 116.64 , 115.38 , 116.0     , 1412 , 126
15/01/21 , 115.65 , 115.54 , 116.79 , 115.01 , 116.7     , 1731 , 234
14/01/21 , 116.68 , 116.89 , 117.10 , 116.22 , 117.1     , 1238 , 60
13/01/21 , 116.68 , 116.94 , 117.33 , 116.68 , 117.3     , 532 , 40
12/01/21 , 117.34 , 117.44 , 118.00 , 116.95 , 117.2     , 842 , 75
11/01/21 , 116.96 , 117.34 , 117.98 , 116.96 , 117.4     , 519 , 64
08/01/21 , 116.62 , 116.68 , 118.07 , 116.01 , 116.5     , 519 , 73
07/01/21 , 116.31 , 116.85 , 118.30 , 116.31 , 117.0     , 1232 , 64
06/01/21 , 116.31 , 116.23 , 117.08 , 116.06 , 116.0     , 1164 , 244
05/01/21 , 116.06 , 116.85 , 117.71 , 116.02 , 116.1     , 1692 , 72
04/01/21 , 115.94 , 115.60 , 116.18 , 115.42 , 116.1     , 675 , 41
30/12/20 , 115.87 , 116.19 , 117.21 , 115.76 , 116.3     , 1398 , 74
29/12/20 , 116.47 , 115.99 , 116.61 , 115.68 , 115.7     , 855 , 52
28/12/20 , 115.68 , 115.34 , 115.71 , 114.88 , 114.8     , 1746 , 196
23/12/20 , 114.89 , 114.92 , 115.34 , 114.83 , 115.3     , 2166 , 101
22/12/20 , 115.42 , 115.57 , 116.89 , 114.84 , 116.6     , 2032 , 111
21/12/20 , 116.67 , 116.82 , 118.14 , 116.61 , 116.9     , 2290 , 97
18/12/20 , 116.90 , 117.33 , 118.48 , 116.89 , 118.4     , 1941 , 95
17/12/20 , 118.48 , 117.75 , 118.99 , 116.67 , 118.9     , 2903 , 239
16/12/20 , 118.35 , 118.81 , 120.48 , 118.35 , 118.9     , 653 , 66
15/12/20 , 118.99 , 119.12 , 120.15 , 118.38 , 118.9     , 704 , 79
14/12/20 , 118.99 , 119.12 , 120.35 , 118.86 , 118.8     , 695 , 70
11/12/20 , 118.84 , 119.15 , 121.07 , 118.38 , 120.4     , 956 , 105
10/12/20 , 119.02 , 119.74 , 121.41 , 118.38 , 118.9     , 880 , 171
09/12/20 , 118.99 , 120.64 , 124.01 , 118.94 , 122.0     , 2904 , 161
08/12/20 , 122.00 , 122.51 , 122.82 , 122.00 , 122.5     , 534 , 48
07/12/20 , 122.10 , 122.30 , 123.24 , 122.10 , 122.4     , 781 , 46
04/12/20 , 122.40 , 122.54 , 123.57 , 121.83 , 122.2     , 730 , 49
03/12/20 , 122.19 , 123.24 , 123.58 , 122.19 , 122.7     , 1540 , 110
02/12/20 , 122.60 , 122.45 , 123.50 , 121.65 , 123.5     , 4021 , 66
01/12/20 , 123.56 , 123.03 , 123.59 , 122.41 , 123.3     , 302 , 48
30/11/20 , 123.34 , 122.97 , 123.38 , 122.02 , 122.0     , 3452 , 92
27/11/20 , 122.60 , 121.97 , 122.60 , 121.53 , 121.8     , 681 , 27
26/11/20 , 121.80 , 121.70 , 121.80 , 121.41 , 121.4     , 204 , 31
25/11/20 , 121.20 , 120.89 , 121.78 , 120.62 , 121.1     , 928 , 55
24/11/20 , 120.99 , 121.00 , 121.62 , 120.29 , 121.2     , 678 , 69
23/11/20 , 121.29 , 121.91 , 122.41 , 121.24 , 122.4     , 3380 , 95
20/11/20 , 122.40 , 122.04 , 123.01 , 121.24 , 122.7     , 1369 , 62
19/11/20 , 122.66 , 122.16 , 122.72 , 121.24 , 122.7     , 1536 , 77
18/11/20 , 122.21 , 122.76 , 123.49 , 122.12 , 122.4     , 1995 , 47
17/11/20 , 122.39 , 122.10 , 122.40 , 121.79 , 122.4     , 1318 , 97
16/11/20 , 122.40 , 122.29 , 122.40 , 122.03 , 122.0     , 885 , 62
13/11/20 , 122.02 , 122.06 , 122.40 , 121.53 , 122.3     , 1210 , 75
12/11/20 , 121.95 , 122.25 , 123.50 , 121.95 , 122.4     , 1066 , 86
11/11/20 , 123.48 , 123.10 , 123.60 , 122.51 , 123.6     , 613 , 51
10/11/20 , 122.51 , 123.35 , 123.90 , 122.41 , 122.4     , 1318 , 43
09/11/20 , 122.29 , 122.42 , 123.45 , 122.16 , 123.2     , 1958 , 88
06/11/20 , 122.16 , 122.33 , 123.46 , 121.72 , 121.7     , 1388 , 65
05/11/20 , 123.44 , 123.00 , 124.03 , 122.29 , 122.8     , 608 , 34
04/11/20 , 122.00 , 121.88 , 122.86 , 121.71 , 122.2     , 632 , 39
03/11/20 , 122.86 , 122.29 , 122.86 , 121.69 , 121.9     , 1073 , 62
30/10/20 , 121.12 , 121.40 , 122.77 , 121.12 , 121.3     , 1046 , 51
29/10/20 , 121.36 , 121.54 , 122.86 , 120.57 , 121.6     , 641 , 71
28/10/20 , 121.63 , 122.04 , 123.69 , 121.41 , 123.6     , 1105 , 61
27/10/20 , 123.07 , 123.32 , 123.46 , 122.87 , 123.4     , 216 , 16
26/10/20 , 122.31 , 122.98 , 124.04 , 122.31 , 123.7     , 307 , 46
23/10/20 , 123.75 , 123.50 , 124.18 , 122.29 , 122.3     , 794 , 42
22/10/20 , 122.46 , 122.94 , 124.64 , 122.29 , 123.1     , 277 , 30
21/10/20 , 122.33 , 122.94 , 125.51 , 121.69 , 122.2     , 1682 , 118
20/10/20 , 122.29 , 122.38 , 122.87 , 122.10 , 122.8     , 1199 , 65
19/10/20 , 122.10 , 122.45 , 123.74 , 122.10 , 122.2     , 1575 , 73
16/10/20 , 122.29 , 122.87 , 123.45 , 122.29 , 122.3     , 850 , 77
15/10/20 , 122.86 , 123.01 , 124.74 , 122.29 , 124.1     , 1525 , 92
14/10/20 , 123.46 , 123.48 , 124.91 , 121.99 , 123.4     , 2476 , 73
13/10/20 , 124.04 , 124.70 , 126.38 , 123.75 , 124.1     , 612 , 46
09/10/20 , 124.10 , 124.88 , 126.38 , 123.46 , 125.2     , 1527 , 96
08/10/20 , 124.68 , 125.10 , 126.11 , 124.68 , 126.1     , 757 , 47
07/10/20 , 124.22 , 125.88 , 126.73 , 122.71 , 125.8     , 1500 , 63
06/10/20 , 125.89 , 125.74 , 126.11 , 125.62 , 125.6     , 711 , 58
05/10/20 , 125.62 , 124.71 , 125.62 , 123.86 , 124.9     , 610 , 38
02/10/20 , 125.04 , 124.60 , 125.04 , 123.87 , 125.0     , 494 , 34
01/10/20 , 123.87 , 123.97 , 125.62 , 122.02 , 123.5     , 499 , 46
30/09/20 , 123.87 , 123.94 , 124.47 , 123.02 , 124.4     , 384 , 31
29/09/20 , 123.25 , 123.15 , 123.59 , 122.04 , 123.2     , 871 , 48
28/09/20 , 121.67 , 121.70 , 123.86 , 121.47 , 123.8     , 1233 , 125
25/09/20 , 122.19 , 124.18 , 124.94 , 121.56 , 124.9     , 1814 , 96
24/09/20 , 124.48 , 124.23 , 125.44 , 123.45 , 125.4     , 359 , 42
23/09/20 , 125.45 , 124.67 , 125.47 , 123.96 , 125.0     , 717 , 40
22/09/20 , 123.96 , 124.19 , 125.80 , 123.46 , 125.7     , 381 , 56
21/09/20 , 125.80 , 125.12 , 125.80 , 123.28 , 123.3     , 438 , 37
18/09/20 , 123.31 , 123.83 , 126.73 , 123.14 , 126.7     , 1023 , 117
17/09/20 , 126.80 , 123.58 , 126.80 , 123.28 , 124.6     , 2701 , 100
16/09/20 , 123.35 , 124.05 , 124.23 , 123.01 , 123.2     , 415 , 60
15/09/20 , 122.71 , 123.32 , 125.59 , 122.71 , 123.2     , 658 , 226
14/09/20 , 122.71 , 123.78 , 124.91 , 122.71 , 123.4     , 891 , 175
11/09/20 , 123.46 , 124.49 , 125.39 , 123.35 , 123.9     , 600 , 44
10/09/20 , 123.99 , 124.57 , 128.56 , 123.91 , 128.5     , 453 , 94
09/09/20 , 124.91 , 126.29 , 128.56 , 124.49 , 126.9     , 429 , 53
08/09/20 , 125.73 , 125.53 , 128.64 , 124.89 , 128.6     , 676 , 88
04/09/20 , 128.64 , 127.23 , 128.68 , 124.29 , 124.8     , 2164 , 97
03/09/20 , 124.89 , 124.56 , 124.89 , 124.07 , 124.0     , 492 , 29
02/09/20 , 124.07 , 123.94 , 124.18 , 123.44 , 123.6     , 883 , 37
01/09/20 , 123.67 , 123.56 , 123.99 , 122.80 , 123.9     , 504 , 52
31/08/20 , 122.53 , 122.22 , 123.14 , 121.37 , 121.3     , 884 , 54
28/08/20 , 121.39 , 120.99 , 121.39 , 120.65 , 120.6     , 836 , 30
27/08/20 , 120.81 , 120.64 , 120.81 , 120.30 , 120.3     , 454 , 32
26/08/20 , 120.30 , 120.43 , 120.81 , 119.68 , 120.1     , 1752 , 92
25/08/20 , 120.17 , 120.09 , 120.60 , 119.55 , 120.5     , 790 , 69
24/08/20 , 119.72 , 119.87 , 120.72 , 119.68 , 119.6     , 2673 , 171
21/08/20 , 119.74 , 119.49 , 120.25 , 118.47 , 120.2     , 2785 , 140
20/08/20 , 120.53 , 120.10 , 120.81 , 119.34 , 120.8     , 1754 , 65
19/08/20 , 120.81 , 120.82 , 121.17 , 119.95 , 121.1     , 2239 , 92
18/08/20 , 121.17 , 120.40 , 121.19 , 120.22 , 120.2     , 5300 , 79
17/08/20 , 120.23 , 120.13 , 121.80 , 119.09 , 120.8     , 3875 , 128
14/08/20 , 120.30 , 119.95 , 122.85 , 119.62 , 122.8     , 2131 , 90
13/08/20 , 119.88 , 121.09 , 123.67 , 119.88 , 121.4     , 3031 , 96
12/08/20 , 120.98 , 121.18 , 121.90 , 120.53 , 121.9     , 542 , 39
11/08/20 , 120.41 , 120.89 , 121.40 , 120.29 , 121.2     , 2881 , 70
10/08/20 , 120.25 , 120.20 , 124.29 , 119.68 , 119.6     , 2028 , 88
07/08/20 , 120.60 , 120.31 , 120.61 , 119.78 , 120.5     , 705 , 72
06/08/20 , 120.52 , 120.29 , 121.38 , 119.72 , 121.0     , 554 , 53
05/08/20 , 120.06 , 120.11 , 121.21 , 118.32 , 120.6     , 2146 , 127
04/08/20 , 120.64 , 121.56 , 124.36 , 120.34 , 122.3     , 1836 , 141
03/08/20 , 122.37 , 122.03 , 124.89 , 120.06 , 124.8     , 2574 , 145
31/07/20 , 124.86 , 125.39 , 126.14 , 124.72 , 125.5     , 396 , 42
30/07/20 , 125.57 , 127.15 , 128.12 , 125.57 , 127.5     , 556 , 42
29/07/20 , 127.58 , 127.11 , 128.12 , 126.38 , 127.0     , 1094 , 39
28/07/20 , 126.38 , 126.51 , 127.58 , 125.56 , 127.2     , 779 , 34
27/07/20 , 125.82 , 126.60 , 129.00 , 124.70 , 128.7     , 1079 , 58
24/07/20 , 127.01 , 127.17 , 128.84 , 124.56 , 124.6     , 1479 , 69
23/07/20 , 124.72 , 125.04 , 125.68 , 124.11 , 125.3     , 606 , 58
22/07/20 , 125.26 , 126.27 , 127.58 , 125.11 , 127.5     , 975 , 86
21/07/20 , 126.47 , 126.36 , 128.44 , 125.87 , 126.1     , 781 , 76
20/07/20 , 127.20 , 126.89 , 128.67 , 126.01 , 126.6     , 729 , 70
17/07/20 , 126.59 , 128.40 , 130.45 , 126.38 , 126.3     , 756 , 53
16/07/20 , 126.38 , 127.20 , 128.16 , 125.99 , 126.3     , 679 , 35
15/07/20 , 126.38 , 126.05 , 127.03 , 124.99 , 127.0     , 1098 , 229
14/07/20 , 127.03 , 126.96 , 128.29 , 125.83 , 128.2     , 1427 , 50
13/07/20 , 127.04 , 127.77 , 129.28 , 126.73 , 129.2     , 2632 , 140
10/07/20 , 129.28 , 128.77 , 130.45 , 127.60 , 128.9     , 876 , 310
09/07/20 , 128.76 , 130.58 , 132.45 , 128.76 , 130.9     , 2914 , 126
08/07/20 , 130.92 , 128.87 , 131.19 , 128.42 , 129.2     , 1039 , 144
07/07/20 , 128.03 , 129.04 , 130.52 , 127.59 , 127.9     , 1730 , 160
06/07/20 , 127.36 , 128.53 , 130.57 , 127.36 , 130.5     , 1115 , 105
03/07/20 , 130.54 , 130.69 , 132.09 , 129.73 , 130.5     , 463 , 68
02/07/20 , 130.45 , 131.14 , 134.46 , 129.88 , 129.8     , 2071 , 100
01/07/20 , 133.12 , 130.65 , 134.80 , 129.13 , 134.8     , 1486 , 98
30/06/20 , 133.59 , 131.81 , 133.62 , 127.49 , 130.2     , 932 , 74
29/06/20 , 129.89 , 129.50 , 130.19 , 126.84 , 126.8     , 1102 , 61
26/06/20 , 126.29 , 125.80 , 126.29 , 125.08 , 125.3     , 629 , 45
25/06/20 , 125.35 , 125.40 , 125.66 , 124.60 , 125.4     , 935 , 48
24/06/20 , 125.51 , 125.61 , 126.21 , 124.53 , 126.1     , 662 , 51
23/06/20 , 124.53 , 124.29 , 125.07 , 123.84 , 124.1     , 1394 , 88
22/06/20 , 123.97 , 123.98 , 124.10 , 123.38 , 124.1     , 906 , 45
19/06/20 , 123.89 , 123.99 , 124.40 , 123.89 , 123.9     , 463 , 63
18/06/20 , 123.95 , 123.85 , 124.52 , 123.36 , 123.3     , 458 , 93
17/06/20 , 122.80 , 123.59 , 125.06 , 122.80 , 125.0     , 836 , 75
16/06/20 , 123.89 , 123.76 , 124.15 , 122.28 , 122.2     , 1230 , 126
15/06/20 , 123.83 , 122.37 , 124.41 , 121.09 , 123.9     , 1038 , 84
12/06/20 , 122.51 , 121.11 , 123.97 , 119.40 , 122.1     , 1547 , 86
10/06/20 , 122.21 , 122.00 , 124.53 , 120.96 , 124.5     , 764 , 88
09/06/20 , 121.67 , 122.18 , 124.88 , 120.56 , 122.7     , 581 , 174
08/06/20 , 122.75 , 119.67 , 122.79 , 118.24 , 119.0     , 555 , 67
05/06/20 , 119.17 , 118.27 , 119.73 , 116.92 , 116.9     , 2822 , 356
04/06/20 , 116.23 , 116.26 , 116.65 , 115.99 , 116.2     , 878 , 54
03/06/20 , 116.23 , 116.30 , 116.95 , 115.86 , 116.8     , 1159 , 209
02/06/20 , 116.06 , 116.15 , 116.63 , 115.20 , 115.7     , 405 , 46
01/06/20 , 115.78 , 114.66 , 115.78 , 114.18 , 114.6     , 703 , 51
29/05/20 , 114.14 , 114.65 , 115.79 , 114.07 , 114.6     , 830 , 54
28/05/20 , 114.65 , 114.77 , 115.20 , 114.33 , 114.6     , 404 , 46
27/05/20 , 114.64 , 114.51 , 115.19 , 114.33 , 115.1     , 906 , 57
26/05/20 , 114.65 , 114.50 , 114.86 , 114.33 , 114.8     , 831 , 48
25/05/20 , 114.65 , 114.33 , 115.20 , 112.91 , 114.0     , 889 , 56
22/05/20 , 113.65 , 113.21 , 113.69 , 112.51 , 112.5     , 708 , 41
21/05/20 , 112.48 , 113.76 , 114.07 , 112.45 , 114.0     , 3412 , 143
20/05/20 , 113.12 , 113.69 , 115.20 , 112.44 , 113.7     , 1476 , 115
19/05/20 , 113.50 , 113.55 , 114.62 , 111.85 , 113.5     , 1343 , 207
18/05/20 , 113.50 , 113.69 , 115.16 , 113.25 , 115.1     , 1786 , 73
15/05/20 , 114.08 , 113.48 , 114.08 , 112.46 , 113.5     , 1313 , 168
14/05/20 , 112.62 , 112.39 , 113.58 , 111.80 , 112.1     , 839 , 77
13/05/20 , 114.33 , 114.15 , 115.31 , 111.83 , 114.3     , 745 , 85
12/05/20 , 114.76 , 115.93 , 117.46 , 114.70 , 117.2     , 1921 , 364
11/05/20 , 117.47 , 116.63 , 118.94 , 115.20 , 116.8     , 1385 , 423
08/05/20 , 118.35 , 114.96 , 118.35 , 113.52 , 114.9     , 4504 , 496
07/05/20 , 114.76 , 116.16 , 117.08 , 114.74 , 117.0     , 1459 , 74
06/05/20 , 118.31 , 116.57 , 120.31 , 114.65 , 119.7     , 4105 , 148
05/05/20 , 118.57 , 118.87 , 120.31 , 118.57 , 118.5     , 1356 , 58
04/05/20 , 117.46 , 117.07 , 121.79 , 112.93 , 114.6     , 2746 , 96
30/04/20 , 114.34 , 114.30 , 114.65 , 112.93 , 114.6     , 1039 , 55
29/04/20 , 114.65 , 114.32 , 115.20 , 113.52 , 114.2     , 2253 , 380
28/04/20 , 114.02 , 113.26 , 114.65 , 112.97 , 114.5     , 445 , 50
27/04/20 , 114.52 , 113.65 , 114.92 , 111.24 , 112.9     , 886 , 63
24/04/20 , 112.93 , 112.54 , 115.11 , 111.18 , 114.6     , 2088 , 439
23/04/20 , 113.63 , 114.92 , 115.50 , 113.60 , 115.2     , 641 , 48
22/04/20 , 115.20 , 114.62 , 115.20 , 113.52 , 115.1     , 808 , 59
20/04/20 , 114.75 , 114.24 , 115.89 , 113.79 , 115.8     , 221 , 29
17/04/20 , 113.63 , 113.90 , 114.70 , 113.56 , 114.6     , 489 , 52
16/04/20 , 114.63 , 114.09 , 115.20 , 113.52 , 115.2     , 953 , 72
15/04/20 , 113.96 , 114.08 , 115.78 , 113.51 , 113.5     , 792 , 88
14/04/20 , 114.08 , 113.53 , 115.15 , 112.37 , 112.4     , 1386 , 160
13/04/20 , 112.42 , 113.32 , 115.16 , 110.86 , 113.5     , 808 , 158
09/04/20 , 115.20 , 112.48 , 116.34 , 109.62 , 110.6     , 3143 , 563
08/04/20 , 111.37 , 110.26 , 113.51 , 108.14 , 113.5     , 2542 , 397
07/04/20 , 112.65 , 115.15 , 120.51 , 112.59 , 120.5     , 4353 , 762
06/04/20 , 121.07 , 120.11 , 121.07 , 116.11 , 118.2     , 1031 , 43
03/04/20 , 115.48 , 119.42 , 122.20 , 115.48 , 122.2     , 419 , 38
02/04/20 , 122.81 , 118.17 , 125.57 , 114.86 , 115.1     , 1472 , 68
01/04/20 , 115.15 , 110.54 , 115.15 , 108.94 , 112.0     , 1567 , 102
31/03/20 , 112.08 , 112.74 , 113.47 , 111.77 , 111.7     , 1458 , 56
30/03/20 , 111.77 , 111.44 , 112.59 , 109.83 , 112.5     , 578 , 47
27/03/20 , 112.56 , 110.28 , 112.58 , 106.98 , 112.5     , 696 , 35
26/03/20 , 108.11 , 108.05 , 112.07 , 97.99 , 97.9     , 802 , 76
25/03/20 , 103.43 , 101.78 , 104.50 , 95.71 , 98.5     , 710 , 63
24/03/20 , 98.55 , 96.75 , 101.30 , 95.71 , 99.6     , 1653 , 427
23/03/20 , 93.50 , 90.69 , 95.49 , 85.64 , 92.1     , 1763 , 85
20/03/20 , 89.51 , 96.76 , 104.72 , 88.17 , 95.7     , 1353 , 135
19/03/20 , 88.17 , 77.89 , 88.17 , 73.26 , 84.4     , 2398 , 287
18/03/20 , 81.71 , 86.79 , 103.31 , 76.03 , 101.3     , 2248 , 281
17/03/20 , 106.46 , 106.15 , 109.88 , 101.36 , 109.8     , 2266 , 109
16/03/20 , 109.82 , 113.13 , 124.44 , 107.54 , 124.4     , 2747 , 239
13/03/20 , 125.57 , 116.79 , 125.88 , 112.58 , 112.5     , 1900 , 218
12/03/20 , 111.51 , 112.16 , 124.46 , 106.98 , 124.4     , 3453 , 229
11/03/20 , 126.15 , 126.08 , 134.70 , 121.07 , 134.6     , 3397 , 287
10/03/20 , 132.09 , 133.64 , 136.54 , 131.78 , 132.3     , 3131 , 293
09/03/20 , 131.19 , 130.14 , 145.48 , 124.45 , 145.4     , 2848 , 409
06/03/20 , 145.47 , 147.07 , 153.34 , 142.69 , 153.3     , 6777 , 908
05/03/20 , 154.96 , 153.38 , 155.02 , 151.39 , 153.8     , 1036 , 45
04/03/20 , 152.21 , 152.40 , 153.88 , 151.28 , 151.7     , 289 , 41
03/03/20 , 151.25 , 151.99 , 153.07 , 150.55 , 150.5     , 1168 , 92
02/03/20 , 150.69 , 151.84 , 153.65 , 150.54 , 153.6     , 1320 , 84
28/02/20 , 153.63 , 154.44 , 155.55 , 152.80 , 153.8     , 1622 , 60
27/02/20 , 153.61 , 151.92 , 155.02 , 150.54 , 152.2     , 1981 , 102
26/02/20 , 148.85 , 150.49 , 153.87 , 147.73 , 150.5     , 961 , 66
21/02/20 , 152.80 , 152.12 , 152.80 , 150.08 , 152.8     , 1451 , 118
20/02/20 , 152.40 , 151.85 , 152.80 , 150.02 , 152.6     , 1379 , 99
19/02/20 , 152.60 , 152.21 , 152.80 , 151.01 , 151.4     , 1043 , 94
18/02/20 , 151.41 , 151.03 , 152.80 , 147.90 , 152.4     , 1438 , 69
17/02/20 , 152.40 , 152.87 , 154.37 , 152.37 , 154.3     , 1116 , 99
14/02/20 , 152.27 , 152.18 , 154.98 , 150.06 , 150.0     , 1769 , 167
13/02/20 , 150.06 , 149.61 , 151.03 , 148.87 , 148.8     , 907 , 70
12/02/20 , 153.33 , 153.94 , 157.45 , 151.08 , 156.7     , 1667 , 142
11/02/20 , 154.07 , 157.90 , 163.41 , 154.02 , 156.1     , 1340 , 136
10/02/20 , 155.55 , 153.80 , 156.16 , 147.83 , 151.9     , 889 , 89
07/02/20 , 151.96 , 152.01 , 155.74 , 149.13 , 151.5     , 1427 , 205
06/02/20 , 148.53 , 150.98 , 154.68 , 147.70 , 147.7     , 3708 , 312
05/02/20 , 147.70 , 148.52 , 153.49 , 146.33 , 152.9     , 965 , 134
04/02/20 , 151.41 , 149.21 , 151.41 , 147.46 , 151.3     , 1462 , 118
03/02/20 , 149.40 , 152.30 , 157.43 , 148.53 , 154.8     , 2119 , 164
31/01/20 , 154.68 , 157.73 , 162.75 , 153.29 , 162.7     , 1024 , 100
30/01/20 , 158.56 , 161.86 , 164.13 , 158.56 , 163.8     , 754 , 69
29/01/20 , 163.84 , 163.84 , 164.12 , 162.45 , 162.5     , 607 , 59
28/01/20 , 163.60 , 162.78 , 163.84 , 161.61 , 161.9     , 902 , 59
27/01/20 , 163.06 , 163.89 , 165.19 , 163.06 , 164.6     , 886 , 74
24/01/20 , 164.47 , 164.30 , 164.47 , 162.81 , 162.8     , 571 , 61
23/01/20 , 163.03 , 163.23 , 165.21 , 161.90 , 162.3     , 1173 , 147
22/01/20 , 162.33 , 163.37 , 165.28 , 161.94 , 165.2     , 1348 , 354
21/01/20 , 165.28 , 165.19 , 166.85 , 164.13 , 166.8     , 1484 , 82
20/01/20 , 164.68 , 165.46 , 165.83 , 164.32 , 165.8     , 2225 , 149
17/01/20 , 165.82 , 165.67 , 166.88 , 163.06 , 166.8     , 1549 , 126
16/01/20 , 165.82 , 165.49 , 166.84 , 163.12 , 165.5     , 3039 , 682
15/01/20 , 165.51 , 165.34 , 165.80 , 164.59 , 165.5     , 2342 , 116
14/01/20 , 165.31 , 165.18 , 166.43 , 163.03 , 165.4     , 2962 , 211
13/01/20 , 165.45 , 165.39 , 166.51 , 161.95 , 164.5     , 1071 , 110
10/01/20 , 164.59 , 164.31 , 166.51 , 160.80 , 166.5     , 1883 , 227
09/01/20 , 166.51 , 165.95 , 168.02 , 163.60 , 166.6     , 1919 , 248
08/01/20 , 164.28 , 161.37 , 166.02 , 156.68 , 164.9     , 3838 , 362
07/01/20 , 164.64 , 163.88 , 165.46 , 161.04 , 161.0     , 4816 , 810
06/01/20 , 161.04 , 161.18 , 162.40 , 159.93 , 162.4     , 1447 , 115
03/01/20 , 162.40 , 164.03 , 170.69 , 159.93 , 166.2     , 1796 , 198
02/01/20 , 166.24 , 165.90 , 167.37 , 163.37 , 163.3     , 1279 , 146
30/12/19 , 166.47 , 165.89 , 168.81 , 164.35 , 164.9     , 1094 , 161
27/12/19 , 166.02 , 163.55 , 166.02 , 161.98 , 162.3     , 1698 , 420
26/12/19 , 162.16 , 162.40 , 162.86 , 160.20 , 162.1     , 1366 , 154
23/12/19 , 162.09 , 160.84 , 162.71 , 158.84 , 158.8     , 1425 , 190
20/12/19 , 158.84 , 157.11 , 158.84 , 154.96 , 156.4     , 2520 , 202
19/12/19 , 156.01 , 155.74 , 159.35 , 154.39 , 156.6     , 3856 , 178
18/12/19 , 155.40 , 155.59 , 156.90 , 154.96 , 156.9     , 3112 , 172
17/12/19 , 154.96 , 155.32 , 157.47 , 154.95 , 156.4     , 2007 , 145
16/12/19 , 156.41 , 155.66 , 157.73 , 154.95 , 157.7     , 2508 , 143
13/12/19 , 155.28 , 156.20 , 157.42 , 153.97 , 157.4     , 2793 , 253
12/12/19 , 155.48 , 156.59 , 156.79 , 154.98 , 156.7     , 2276 , 243
11/12/19 , 156.00 , 156.19 , 156.84 , 154.34 , 154.3     , 2323 , 195
10/12/19 , 154.57 , 152.86 , 154.62 , 148.85 , 153.8     , 2217 , 204
09/12/19 , 150.52 , 151.32 , 154.79 , 148.85 , 151.2     , 4629 , 206
06/12/19 , 151.21 , 147.99 , 151.30 , 146.88 , 147.3     , 4199 , 272
05/12/19 , 146.44 , 146.79 , 147.26 , 146.41 , 147.2     , 997 , 71
04/12/19 , 146.38 , 146.04 , 147.51 , 144.99 , 147.5     , 3384 , 501
03/12/19 , 146.83 , 146.66 , 147.01 , 145.82 , 146.0     , 990 , 76
02/12/19 , 145.34 , 146.51 , 147.51 , 145.34 , 147.4     , 2034 , 186
29/11/19 , 147.50 , 146.53 , 147.50 , 144.55 , 147.3     , 2085 , 75
28/11/19 , 146.90 , 146.24 , 147.20 , 145.60 , 145.7     , 1379 , 70
27/11/19 , 145.62 , 145.88 , 146.92 , 144.48 , 146.3     , 3410 , 337
26/11/19 , 145.95 , 145.80 , 146.60 , 145.25 , 146.6     , 2238 , 105
25/11/19 , 146.07 , 145.76 , 147.15 , 145.25 , 147.1     , 3506 , 122
22/11/19 , 145.97 , 146.35 , 147.90 , 145.82 , 146.3     , 5039 , 220
21/11/19 , 146.83 , 146.96 , 151.24 , 145.55 , 146.8     , 8157 , 223
19/11/19 , 146.89 , 146.59 , 147.85 , 145.43 , 145.9     , 1876 , 133
18/11/19 , 145.95 , 146.66 , 148.43 , 144.82 , 148.4     , 4658 , 194
14/11/19 , 146.40 , 146.94 , 148.49 , 145.82 , 146.8     , 3251 , 221
13/11/19 , 145.25 , 145.79 , 148.43 , 144.17 , 148.4     , 3033 , 174
12/11/19 , 147.51 , 147.19 , 148.83 , 145.26 , 148.8     , 4639 , 183
11/11/19 , 147.82 , 148.40 , 150.18 , 147.51 , 149.1     , 2748 , 179
08/11/19 , 148.66 , 150.47 , 152.43 , 148.55 , 150.4     , 4507 , 239
07/11/19 , 151.59 , 150.61 , 151.59 , 148.84 , 151.0     , 5257 , 297
06/11/19 , 151.07 , 152.85 , 155.95 , 151.07 , 153.1     , 2769 , 267
05/11/19 , 153.12 , 150.80 , 159.79 , 145.14 , 157.0     , 8245 , 603
04/11/19 , 157.06 , 159.55 , 161.40 , 156.21 , 159.7     , 1399 , 65
01/11/19 , 158.29 , 156.39 , 160.88 , 153.73 , 160.8     , 2918 , 151
31/10/19 , 160.58 , 158.14 , 160.89 , 153.86 , 155.4     , 1604 , 71
30/10/19 , 155.94 , 152.89 , 155.94 , 150.69 , 151.5     , 1721 , 246
29/10/19 , 151.58 , 151.95 , 154.89 , 150.46 , 151.5     , 1982 , 462
28/10/19 , 151.59 , 151.25 , 152.03 , 150.06 , 151.0     , 849 , 91
25/10/19 , 150.06 , 153.66 , 158.71 , 144.99 , 156.0     , 3170 , 207
24/10/19 , 155.95 , 157.33 , 160.96 , 155.40 , 160.9     , 1014 , 71
23/10/19 , 160.96 , 158.82 , 164.16 , 155.97 , 157.0     , 2344 , 223
22/10/19 , 157.07 , 157.46 , 158.28 , 153.74 , 158.2     , 1489 , 116
21/10/19 , 158.28 , 157.55 , 158.71 , 153.73 , 153.7     , 9250 , 544
18/10/19 , 153.73 , 151.25 , 158.72 , 147.04 , 148.6     , 2182 , 184
17/10/19 , 147.21 , 147.52 , 148.66 , 146.13 , 148.3     , 1664 , 278
16/10/19 , 148.55 , 147.09 , 148.84 , 145.38 , 146.6     , 1909 , 199
15/10/19 , 146.07 , 145.31 , 146.66 , 143.92 , 144.2     , 2072 , 99
14/10/19 , 144.22 , 145.49 , 146.61 , 144.22 , 146.6     , 1465 , 78
11/10/19 , 146.61 , 145.76 , 146.61 , 143.36 , 143.3     , 2181 , 156
10/10/19 , 143.36 , 143.68 , 147.58 , 142.40 , 147.5     , 1423 , 91
09/10/19 , 144.42 , 144.21 , 147.73 , 141.97 , 144.1     , 2123 , 176
08/10/19 , 143.92 , 143.43 , 144.21 , 141.16 , 144.2     , 2418 , 85
07/10/19 , 143.37 , 142.58 , 144.15 , 140.65 , 140.6     , 2511 , 92
04/10/19 , 140.65 , 140.41 , 141.45 , 138.71 , 139.9     , 1251 , 59
03/10/19 , 141.45 , 138.63 , 141.45 , 137.93 , 138.7     , 829 , 52
02/10/19 , 137.94 , 138.73 , 140.32 , 136.67 , 138.7     , 1711 , 71
01/10/19 , 138.71 , 137.91 , 140.20 , 136.01 , 139.8     , 1850 , 62
30/09/19 , 140.26 , 139.32 , 140.32 , 138.19 , 139.5     , 545 , 32
27/09/19 , 139.53 , 139.45 , 140.31 , 137.92 , 138.2     , 967 , 26
26/09/19 , 138.39 , 138.19 , 138.44 , 137.77 , 138.4     , 1218 , 110
25/09/19 , 138.70 , 138.46 , 139.19 , 137.94 , 138.1     , 696 , 29
24/09/19 , 138.19 , 138.23 , 139.26 , 137.36 , 139.2     , 1200 , 71
23/09/19 , 139.26 , 138.25 , 139.83 , 137.63 , 139.8     , 1496 , 58
20/09/19 , 137.92 , 139.42 , 140.87 , 137.36 , 139.8     , 1255 , 49
19/09/19 , 139.26 , 137.72 , 139.87 , 136.58 , 138.1     , 1060 , 101
18/09/19 , 137.63 , 137.54 , 139.26 , 136.01 , 138.7     , 3611 , 81
17/09/19 , 138.72 , 140.06 , 141.52 , 138.71 , 139.8     , 1034 , 39
16/09/19 , 139.83 , 139.83 , 140.12 , 138.71 , 139.8     , 801 , 35
13/09/19 , 138.19 , 139.63 , 141.39 , 138.19 , 141.3     , 904 , 49
12/09/19 , 138.19 , 140.29 , 141.46 , 137.16 , 139.5     , 893 , 73
11/09/19 , 139.83 , 138.26 , 139.83 , 137.10 , 138.4     , 1411 , 45
10/09/19 , 138.61 , 137.98 , 141.15 , 136.11 , 140.3     , 602 , 48
09/09/19 , 138.71 , 138.27 , 139.20 , 137.10 , 137.1     , 702 , 33
06/09/19 , 138.40 , 139.44 , 143.27 , 135.79 , 140.2     , 2289 , 270
05/09/19 , 140.26 , 139.72 , 143.25 , 135.79 , 139.4     , 1532 , 72
04/09/19 , 137.63 , 137.85 , 139.49 , 135.20 , 137.6     , 626 , 21
03/09/19 , 138.40 , 136.90 , 140.63 , 135.43 , 135.4     , 1614 , 39
02/09/19 , 135.20 , 134.45 , 136.27 , 132.64 , 132.6     , 1662 , 61
30/08/19 , 134.65 , 133.07 , 134.65 , 132.49 , 133.0     , 1320 , 38
29/08/19 , 132.49 , 132.82 , 135.20 , 132.05 , 135.2     , 1303 , 53
28/08/19 , 135.20 , 135.20 , 136.27 , 134.11 , 135.1     , 917 , 61
27/08/19 , 135.20 , 134.96 , 136.27 , 133.34 , 135.2     , 550 , 28
26/08/19 , 136.27 , 134.63 , 136.27 , 133.32 , 133.3     , 1810 , 71
23/08/19 , 133.83 , 133.82 , 133.83 , 132.49 , 133.8     , 1061 , 32
22/08/19 , 133.83 , 133.85 , 134.11 , 133.02 , 133.0     , 159 , 16
21/08/19 , 133.03 , 132.86 , 134.29 , 129.77 , 134.0     , 1313 , 64
20/08/19 , 134.11 , 132.87 , 134.65 , 131.79 , 134.6     , 1242 , 52
19/08/19 , 134.29 , 134.50 , 134.97 , 134.11 , 134.6     , 1033 , 46
16/08/19 , 134.92 , 133.82 , 134.97 , 132.76 , 133.4     , 1092 , 51
15/08/19 , 133.40 , 132.79 , 133.51 , 131.79 , 131.7     , 785 , 35
14/08/19 , 131.74 , 132.88 , 133.57 , 131.74 , 133.5     , 1222 , 53
13/08/19 , 133.96 , 133.60 , 134.65 , 131.70 , 133.0     , 1163 , 53
12/08/19 , 132.49 , 133.03 , 135.09 , 132.10 , 135.0     , 1688 , 74
09/08/19 , 135.09 , 132.53 , 135.16 , 131.14 , 135.1     , 1812 , 71
08/08/19 , 135.16 , 132.49 , 135.20 , 130.86 , 132.4     , 1849 , 105
07/08/19 , 133.31 , 132.97 , 135.41 , 130.11 , 132.7     , 3002 , 98
06/08/19 , 131.69 , 131.43 , 133.02 , 130.05 , 130.0     , 2473 , 88
05/08/19 , 133.66 , 130.61 , 133.70 , 128.67 , 130.3     , 2378 , 116
02/08/19 , 130.06 , 129.73 , 130.06 , 129.04 , 129.0     , 623 , 34
01/08/19 , 130.03 , 129.56 , 130.88 , 129.09 , 129.4     , 891 , 42
31/07/19 , 130.58 , 130.25 , 131.12 , 129.24 , 130.0     , 1134 , 38
30/07/19 , 130.03 , 129.18 , 130.32 , 127.71 , 128.4     , 1670 , 64
29/07/19 , 129.24 , 128.68 , 129.78 , 127.67 , 128.6     , 3205 , 67
26/07/19 , 128.44 , 128.70 , 130.05 , 128.44 , 128.9     , 1378 , 42
25/07/19 , 129.55 , 127.39 , 129.55 , 126.35 , 126.3     , 1656 , 63
24/07/19 , 130.04 , 128.69 , 130.05 , 127.35 , 127.9     , 1675 , 68
23/07/19 , 128.44 , 129.63 , 130.32 , 128.44 , 129.7     , 1774 , 49
22/07/19 , 129.76 , 128.20 , 129.77 , 126.55 , 128.7     , 1347 , 57
19/07/19 , 128.76 , 129.04 , 129.77 , 128.37 , 128.3     , 794 , 31
18/07/19 , 127.13 , 127.88 , 129.77 , 126.87 , 129.3     , 1078 , 56
17/07/19 , 129.38 , 128.13 , 129.77 , 127.03 , 128.4     , 3798 , 134
16/07/19 , 128.73 , 125.03 , 128.73 , 123.63 , 125.8     , 2189 , 118
15/07/19 , 125.86 , 125.55 , 126.55 , 123.08 , 124.7     , 1889 , 107
12/07/19 , 128.44 , 129.90 , 130.36 , 128.44 , 130.3     , 3288 , 112
11/07/19 , 130.17 , 130.37 , 131.69 , 130.00 , 131.6     , 1623 , 77
10/07/19 , 131.69 , 131.90 , 134.37 , 130.37 , 132.9     , 2381 , 99
08/07/19 , 133.66 , 133.85 , 135.19 , 132.49 , 133.5     , 1706 , 34
05/07/19 , 133.15 , 133.21 , 133.52 , 133.01 , 133.0     , 1276 , 111
04/07/19 , 131.92 , 134.19 , 135.93 , 131.92 , 132.4     , 782 , 54
03/07/19 , 133.01 , 132.04 , 135.93 , 129.77 , 135.3     , 2523 , 111
02/07/19 , 135.38 , 134.14 , 135.93 , 133.53 , 133.6     , 529 , 34
01/07/19 , 133.63 , 134.57 , 136.11 , 133.01 , 133.0     , 252 , 20
28/06/19 , 133.01 , 135.26 , 136.19 , 133.01 , 136.1     , 310 , 20
27/06/19 , 136.19 , 136.17 , 136.19 , 136.17 , 136.1     , 372 , 18
26/06/19 , 136.19 , 135.10 , 136.19 , 133.01 , 134.7     , 789 , 40
25/06/19 , 134.11 , 133.80 , 134.11 , 129.24 , 130.8     , 400 , 28
24/06/19 , 132.47 , 131.84 , 134.06 , 130.35 , 134.0     , 696 , 41
21/06/19 , 134.06 , 134.58 , 135.55 , 134.06 , 135.3     , 499 , 24
19/06/19 , 133.53 , 134.66 , 135.74 , 133.01 , 135.7     , 1042 , 52
18/06/19 , 136.04 , 136.09 , 136.48 , 136.03 , 136.4     , 462 , 30
17/06/19 , 136.49 , 135.76 , 136.55 , 132.50 , 136.1     , 778 , 33
14/06/19 , 134.23 , 133.13 , 134.27 , 130.35 , 131.5     , 1583 , 45
13/06/19 , 131.92 , 131.92 , 132.17 , 131.05 , 132.1     , 2467 , 37
12/06/19 , 131.37 , 130.71 , 131.91 , 128.77 , 129.0     , 747 , 23
11/06/19 , 129.03 , 128.81 , 130.05 , 127.88 , 127.9     , 1246 , 48
10/06/19 , 127.88 , 125.03 , 127.88 , 122.31 , 126.3     , 2113 , 66
07/06/19 , 125.72 , 124.21 , 125.72 , 123.02 , 124.6     , 959 , 45
06/06/19 , 123.63 , 122.37 , 124.68 , 121.78 , 122.0     , 1547 , 48
05/06/19 , 121.47 , 121.40 , 121.80 , 120.95 , 121.7     , 978 , 33
04/06/19 , 121.55 , 121.39 , 121.55 , 120.95 , 120.9     , 1598 , 42
03/06/19 , 120.96 , 121.45 , 121.85 , 120.96 , 121.8     , 1023 , 39
31/05/19 , 121.85 , 121.79 , 121.85 , 120.95 , 121.7     , 616 , 31
30/05/19 , 121.85 , 121.78 , 121.85 , 121.55 , 121.5     , 1128 , 59
29/05/19 , 121.61 , 121.44 , 121.84 , 121.10 , 121.8     , 588 , 33
28/05/19 , 121.72 , 121.71 , 122.03 , 120.82 , 122.0     , 1809 , 51
27/05/19 , 120.95 , 120.70 , 121.80 , 119.35 , 119.3     , 678 , 35
24/05/19 , 119.35 , 119.75 , 122.18 , 119.35 , 119.9     , 959 , 37
23/05/19 , 119.66 , 119.94 , 122.04 , 119.20 , 119.2     , 1388 , 32
22/05/19 , 118.80 , 118.90 , 119.10 , 118.44 , 118.4     , 1025 , 36
21/05/19 , 118.78 , 118.60 , 118.82 , 118.30 , 118.8     , 663 , 27
20/05/19 , 118.81 , 118.73 , 118.82 , 118.69 , 118.7     , 608 , 21
17/05/19 , 118.69 , 118.65 , 119.32 , 118.30 , 119.3     , 1057 , 42
16/05/19 , 119.32 , 118.81 , 119.90 , 117.81 , 118.0     , 699 , 32
15/05/19 , 118.44 , 118.34 , 118.84 , 117.76 , 118.4     , 963 , 47
14/05/19 , 118.41 , 118.42 , 119.27 , 118.19 , 118.2     , 1559 , 45
13/05/19 , 118.09 , 118.18 , 118.30 , 117.30 , 117.3     , 714 , 34
10/05/19 , 118.30 , 118.12 , 118.30 , 117.32 , 117.7     , 891 , 43
09/05/19 , 117.76 , 117.29 , 118.99 , 116.84 , 118.9     , 836 , 51
08/05/19 , 118.18 , 118.23 , 118.49 , 116.96 , 116.9     , 1168 , 68
07/05/19 , 116.96 , 117.70 , 118.44 , 116.45 , 116.4     , 1396 , 57
06/05/19 , 116.45 , 116.82 , 118.49 , 115.93 , 118.4     , 2096 , 88
03/05/19 , 118.13 , 117.90 , 118.14 , 116.96 , 116.9     , 297 , 32
02/05/19 , 117.26 , 117.53 , 117.87 , 116.72 , 116.7     , 574 , 35
30/04/19 , 116.72 , 117.54 , 117.88 , 116.06 , 116.0     , 622 , 28
29/04/19 , 117.21 , 117.14 , 117.23 , 116.72 , 117.2     , 464 , 20
26/04/19 , 117.01 , 116.81 , 117.46 , 116.72 , 116.9     , 1163 , 19
25/04/19 , 116.99 , 116.85 , 117.50 , 115.93 , 116.9     , 700 , 30
24/04/19 , 116.96 , 116.49 , 116.96 , 115.34 , 115.3     , 1316 , 42
23/04/19 , 114.87 , 114.84 , 114.87 , 114.51 , 114.7     , 1134 , 27
22/04/19 , 114.77 , 114.77 , 114.87 , 113.88 , 114.7     , 1933 , 47
18/04/19 , 114.77 , 114.65 , 114.87 , 113.90 , 114.3     , 1724 , 34
17/04/19 , 114.32 , 114.37 , 114.62 , 114.09 , 114.6     , 552 , 30
16/04/19 , 114.87 , 114.66 , 114.87 , 114.32 , 114.6     , 1123 , 44
15/04/19 , 114.62 , 114.56 , 114.77 , 114.32 , 114.7     , 1134 , 34
12/04/19 , 114.39 , 114.78 , 114.87 , 114.39 , 114.8     , 772 , 41
11/04/19 , 114.87 , 114.82 , 114.87 , 114.37 , 114.5     , 1719 , 48
10/04/19 , 114.86 , 114.80 , 114.87 , 114.50 , 114.8     , 449 , 31
09/04/19 , 114.87 , 115.15 , 115.66 , 114.40 , 115.6     , 819 , 35
08/04/19 , 115.40 , 115.52 , 115.98 , 115.14 , 115.9     , 389 , 24
05/04/19 , 115.66 , 115.04 , 116.68 , 114.67 , 116.6     , 550 , 40
04/04/19 , 113.86 , 115.49 , 116.69 , 113.86 , 115.5     , 590 , 31
03/04/19 , 115.54 , 115.26 , 117.11 , 115.09 , 116.7     , 2016 , 70
02/04/19 , 116.70 , 116.62 , 117.16 , 115.13 , 116.3     , 941 , 32
01/04/19 , 116.84 , 116.69 , 117.17 , 116.18 , 116.6     , 777 , 50
29/03/19 , 116.72 , 116.80 , 117.41 , 116.18 , 117.1     , 347 , 23
28/03/19 , 117.24 , 117.46 , 117.64 , 117.14 , 117.1     , 330 , 25
27/03/19 , 116.34 , 116.98 , 117.64 , 116.34 , 117.6     , 666 , 18
26/03/19 , 117.64 , 116.84 , 117.64 , 116.17 , 116.8     , 1054 , 47
25/03/19 , 116.94 , 116.96 , 117.13 , 116.43 , 116.7     , 651 , 31
22/03/19 , 115.66 , 115.31 , 116.17 , 115.13 , 116.1     , 980 , 46
21/03/19 , 116.08 , 116.18 , 116.70 , 116.08 , 116.7     , 877 , 49
20/03/19 , 116.70 , 117.43 , 117.90 , 116.70 , 117.9     , 1081 , 35
19/03/19 , 117.90 , 117.55 , 117.90 , 116.17 , 117.6     , 940 , 49
18/03/19 , 117.64 , 117.30 , 117.64 , 116.70 , 117.0     , 596 , 41
15/03/19 , 118.03 , 117.62 , 118.29 , 117.01 , 117.0     , 1075 , 30
14/03/19 , 116.62 , 117.08 , 118.29 , 115.66 , 116.6     , 863 , 31
13/03/19 , 115.81 , 116.40 , 117.45 , 115.66 , 116.8     , 376 , 34
12/03/19 , 116.85 , 116.23 , 117.24 , 115.13 , 116.1     , 1826 , 48
11/03/19 , 116.29 , 116.29 , 116.66 , 115.80 , 116.4     , 357 , 28
08/03/19 , 116.44 , 116.23 , 116.55 , 115.79 , 115.7     , 598 , 32
07/03/19 , 115.79 , 115.86 , 116.45 , 115.15 , 115.4     , 907 , 43
06/03/19 , 115.09 , 115.70 , 116.18 , 113.96 , 115.8     , 955 , 35
01/03/19 , 115.57 , 115.86 , 115.93 , 115.57 , 115.9     , 136 , 14
28/02/19 , 115.57 , 115.38 , 115.57 , 115.38 , 115.3     , 1167 , 20
27/02/19 , 115.42 , 115.05 , 116.68 , 113.49 , 113.8     , 2140 , 43
26/02/19 , 113.88 , 112.97 , 114.33 , 112.29 , 114.3     , 686 , 23
25/02/19 , 114.26 , 113.54 , 114.35 , 111.88 , 114.3     , 1104 , 21
22/02/19 , 113.32 , 113.26 , 114.35 , 111.78 , 114.3     , 1821 , 46
21/02/19 , 114.35 , 114.48 , 114.89 , 113.32 , 113.8     , 2132 , 57
20/02/19 , 114.35 , 114.34 , 114.84 , 113.93 , 114.8     , 1729 , 33
19/02/19 , 114.84 , 114.76 , 115.31 , 114.35 , 115.3     , 655 , 35
18/02/19 , 114.35 , 114.84 , 115.85 , 114.35 , 114.3     , 759 , 42
15/02/19 , 114.35 , 114.62 , 116.18 , 114.35 , 114.8     , 1219 , 32
14/02/19 , 115.37 , 115.29 , 116.04 , 114.90 , 116.0     , 217 , 11
13/02/19 , 115.42 , 115.70 , 116.19 , 115.42 , 116.1     , 655 , 13
12/02/19 , 116.19 , 116.50 , 116.72 , 115.74 , 116.7     , 319 , 19
11/02/19 , 116.04 , 115.94 , 116.19 , 115.69 , 116.1     , 938 , 33
08/02/19 , 116.18 , 115.94 , 116.44 , 114.50 , 116.1     , 1469 , 30
07/02/19 , 116.17 , 115.23 , 116.23 , 113.66 , 115.6     , 569 , 37
06/02/19 , 114.70 , 115.19 , 115.66 , 113.69 , 114.7     , 1655 , 25
05/02/19 , 114.70 , 114.76 , 116.74 , 113.65 , 113.6     , 3401 , 94
04/02/19 , 113.41 , 113.83 , 114.93 , 113.41 , 114.9     , 1298 , 32
01/02/19 , 115.69 , 115.42 , 116.23 , 113.65 , 113.6     , 1132 , 39
31/01/19 , 113.65 , 115.23 , 117.57 , 110.28 , 110.2     , 1597 , 52
30/01/19 , 110.28 , 112.25 , 118.82 , 108.02 , 117.6     , 5291 , 1272
29/01/19 , 116.74 , 116.61 , 116.75 , 115.20 , 116.2     , 1031 , 28
28/01/19 , 116.23 , 115.77 , 116.23 , 113.65 , 116.1     , 1817 , 41
24/01/19 , 116.18 , 115.39 , 116.18 , 113.65 , 113.9     , 735 , 28
23/01/19 , 113.92 , 114.68 , 116.23 , 113.13 , 113.1     , 988 , 30
22/01/19 , 116.23 , 114.37 , 116.23 , 113.65 , 114.1     , 1980 , 36
21/01/19 , 113.14 , 113.69 , 114.70 , 112.18 , 114.7     , 731 , 40
18/01/19 , 114.70 , 113.23 , 114.70 , 112.13 , 114.4     , 1335 , 39
17/01/19 , 114.16 , 114.40 , 115.72 , 112.60 , 113.5     , 2884 , 48
16/01/19 , 113.13 , 112.39 , 113.60 , 111.59 , 112.4     , 1532 , 33
15/01/19 , 112.40 , 113.30 , 113.65 , 112.37 , 112.3     , 3872 , 70
14/01/19 , 113.41 , 112.32 , 113.63 , 109.53 , 112.5     , 2897 , 55
11/01/19 , 112.59 , 112.11 , 113.13 , 111.59 , 112.0     , 590 , 23
10/01/19 , 112.07 , 109.13 , 112.07 , 108.49 , 108.9     , 2764 , 73
09/01/19 , 108.56 , 108.73 , 109.31 , 108.49 , 108.7     , 617 , 31
08/01/19 , 109.14 , 108.97 , 110.24 , 108.14 , 108.5     , 3875 , 58
07/01/19 , 108.52 , 107.50 , 108.57 , 107.02 , 107.3     , 3317 , 51
04/01/19 , 107.02 , 107.12 , 107.35 , 106.87 , 107.3     , 760 , 38
03/01/19 , 107.35 , 107.13 , 107.35 , 106.66 , 107.0     , 1244 , 52
02/01/19 , 107.02 , 106.42 , 107.02 , 105.65 , 106.1     , 557 , 26
28/12/18 , 106.12 , 106.02 , 106.42 , 105.41 , 106.4     , 1608 , 45
27/12/18 , 106.15 , 106.30 , 106.69 , 106.12 , 106.6     , 984 , 27
26/12/18 , 106.69 , 106.96 , 107.56 , 105.89 , 106.9     , 1345 , 26
21/12/18 , 106.66 , 106.08 , 106.66 , 105.65 , 105.7     , 594 , 39
20/12/18 , 105.65 , 106.53 , 107.65 , 105.65 , 107.6     , 1017 , 43
19/12/18 , 105.10 , 105.46 , 108.73 , 105.10 , 108.7     , 3839 , 89
18/12/18 , 108.72 , 108.21 , 108.73 , 107.23 , 107.6     , 1929 , 26
17/12/18 , 107.67 , 107.36 , 107.68 , 106.32 , 107.6     , 1035 , 38
14/12/18 , 107.68 , 105.78 , 108.73 , 105.10 , 105.6     , 2678 , 67
13/12/18 , 106.26 , 106.08 , 106.26 , 105.37 , 106.1     , 577 , 19
12/12/18 , 106.26 , 106.11 , 106.26 , 105.41 , 106.2     , 1217 , 27
11/12/18 , 106.26 , 105.76 , 106.26 , 105.10 , 105.2     , 741 , 22
10/12/18 , 105.65 , 105.02 , 105.88 , 104.63 , 104.7     , 1267 , 47
07/12/18 , 105.73 , 106.00 , 107.38 , 105.09 , 106.4     , 2459 , 75
06/12/18 , 104.58 , 104.48 , 105.65 , 104.36 , 104.6     , 1202 , 37
05/12/18 , 104.83 , 105.14 , 106.48 , 104.83 , 105.0     , 479 , 28
04/12/18 , 105.08 , 105.24 , 105.37 , 105.08 , 105.3     , 426 , 22
03/12/18 , 104.36 , 105.57 , 105.87 , 104.36 , 104.7     , 1789 , 46
30/11/18 , 103.90 , 105.75 , 107.95 , 103.85 , 105.0     , 1939 , 85
29/11/18 , 105.17 , 105.38 , 108.65 , 104.36 , 104.8     , 3008 , 124
28/11/18 , 105.29 , 103.77 , 105.29 , 102.80 , 103.8     , 4578 , 105
27/11/18 , 103.83 , 103.86 , 104.36 , 103.32 , 104.0     , 1068 , 34
26/11/18 , 104.50 , 104.46 , 104.56 , 103.86 , 104.5     , 282 , 17
23/11/18 , 103.51 , 103.90 , 104.08 , 103.51 , 104.0     , 614 , 22
22/11/18 , 103.85 , 104.07 , 104.35 , 103.49 , 103.4     , 1192 , 26
21/11/18 , 103.85 , 103.41 , 104.34 , 103.08 , 103.0     , 1387 , 33
19/11/18 , 102.96 , 104.04 , 104.34 , 102.96 , 103.8     , 842 , 36
16/11/18 , 103.58 , 103.60 , 103.85 , 103.16 , 103.3     , 705 , 39
14/11/18 , 103.30 , 103.35 , 103.57 , 103.19 , 103.3     , 1094 , 34
13/11/18 , 102.84 , 102.85 , 103.08 , 102.46 , 103.0     , 1045 , 30
12/11/18 , 102.31 , 102.65 , 103.32 , 101.80 , 103.1     , 1874 , 50
09/11/18 , 103.10 , 103.54 , 104.36 , 103.08 , 103.4     , 1021 , 37
08/11/18 , 102.66 , 102.67 , 102.82 , 102.58 , 102.8     , 941 , 31
07/11/18 , 102.33 , 102.59 , 104.08 , 101.55 , 104.0     , 2458 , 76
06/11/18 , 103.59 , 103.63 , 103.86 , 103.59 , 103.8     , 747 , 37
05/11/18 , 103.86 , 103.20 , 104.08 , 101.70 , 104.0     , 1407 , 220
01/11/18 , 104.08 , 104.05 , 104.08 , 104.01 , 104.0     , 344 , 25
31/10/18 , 104.00 , 103.63 , 104.08 , 102.89 , 103.1     , 1792 , 36
30/10/18 , 103.05 , 103.01 , 103.10 , 102.58 , 102.5     , 189 , 21
29/10/18 , 102.65 , 103.30 , 103.83 , 102.58 , 103.2     , 1122 , 30
26/10/18 , 103.27 , 102.74 , 103.27 , 102.58 , 102.5     , 674 , 24
25/10/18 , 103.29 , 102.54 , 103.29 , 101.70 , 102.3     , 356 , 26
24/10/18 , 101.70 , 102.00 , 102.82 , 101.38 , 101.3     , 506 , 25
23/10/18 , 101.32 , 101.41 , 102.09 , 100.59 , 101.5     , 587 , 39
22/10/18 , 101.55 , 102.14 , 102.81 , 101.55 , 102.8     , 559 , 15
19/10/18 , 102.82 , 102.37 , 102.82 , 101.55 , 102.0     , 827 , 25
18/10/18 , 101.55 , 101.49 , 102.09 , 101.05 , 101.0     , 1044 , 43
17/10/18 , 101.18 , 101.12 , 101.54 , 100.91 , 101.1     , 932 , 26
16/10/18 , 100.62 , 100.83 , 101.15 , 100.51 , 100.5     , 1137 , 25
15/10/18 , 100.51 , 100.09 , 100.52 , 99.55 , 100.2     , 2802 , 35
11/10/18 , 100.31 , 100.13 , 100.46 , 100.06 , 100.4     , 973 , 33
10/10/18 , 100.52 , 100.08 , 100.52 , 99.85 , 99.8     , 791 , 27
09/10/18 , 99.43 , 99.50 , 100.06 , 98.71 , 98.7     , 866 , 195
08/10/18 , 98.54 , 99.19 , 100.42 , 98.54 , 100.4     , 704 , 21
05/10/18 , 99.79 , 99.38 , 99.81 , 98.96 , 99.2     , 6152 , 106
04/10/18 , 99.29 , 99.40 , 99.69 , 99.05 , 99.6     , 865 , 32
03/10/18 , 99.53 , 99.50 , 100.25 , 99.29 , 100.2     , 330 , 18
02/10/18 , 99.53 , 99.64 , 100.26 , 99.08 , 100.2     , 1312 , 40
01/10/18 , 100.79 , 101.06 , 102.72 , 99.29 , 102.7     , 510 , 23
28/09/18 , 104.29 , 99.76 , 104.29 , 95.82 , 99.0     , 6186 , 60
27/09/18 , 98.03 , 95.88 , 99.09 , 95.30 , 98.0     , 4928 , 40
26/09/18 , 98.03 , 98.04 , 98.27 , 97.37 , 98.2     , 863 , 11
25/09/18 , 98.03 , 98.14 , 98.78 , 97.80 , 98.7     , 689 , 39
24/09/18 , 98.16 , 98.64 , 99.28 , 98.16 , 98.7     , 825 , 38
21/09/18 , 98.79 , 98.91 , 100.21 , 98.36 , 100.2     , 1778 , 37
20/09/18 , 100.21 , 100.05 , 100.21 , 99.81 , 100.0     , 550 , 18
19/09/18 , 100.06 , 99.96 , 100.21 , 99.60 , 99.9     , 326 , 18
18/09/18 , 99.97 , 99.80 , 99.97 , 99.29 , 99.7     , 364 , 18
17/09/18 , 99.97 , 98.74 , 100.03 , 98.09 , 98.7     , 336 , 21
14/09/18 , 98.76 , 99.09 , 100.09 , 98.76 , 100.0     , 185 , 20
13/09/18 , 99.29 , 99.43 , 100.55 , 99.05 , 99.2     , 1294 , 36
12/09/18 , 100.58 , 99.66 , 100.61 , 98.61 , 100.2     , 1112 , 36
11/09/18 , 99.81 , 99.89 , 100.00 , 99.81 , 100.0     , 5 , 3
10/09/18 , 99.05 , 99.43 , 99.74 , 99.05 , 99.5     , 2447 , 206
06/09/18 , 99.79 , 99.22 , 99.80 , 98.27 , 99.7     , 500 , 16
05/09/18 , 99.80 , 99.00 , 99.80 , 97.63 , 98.5     , 3122 , 54
04/09/18 , 98.04 , 98.46 , 99.01 , 97.68 , 99.0     , 349 , 18
03/09/18 , 97.87 , 98.51 , 101.47 , 97.87 , 98.5     , 1965 , 36
31/08/18 , 102.01 , 101.45 , 102.54 , 96.42 , 96.4     , 10029 , 55
30/08/18 , 97.68 , 96.41 , 97.81 , 96.29 , 96.5     , 1097 , 13
29/08/18 , 97.99 , 96.32 , 97.99 , 96.09 , 96.5     , 1263 , 16
28/08/18 , 96.54 , 96.12 , 96.54 , 94.72 , 96.4     , 588 , 17
27/08/18 , 96.06 , 96.16 , 96.46 , 96.06 , 96.0     , 228 , 15
24/08/18 , 96.06 , 95.91 , 97.06 , 95.25 , 97.0     , 1050 , 22
23/08/18 , 96.79 , 96.04 , 96.79 , 94.58 , 95.5     , 1581 , 34
22/08/18 , 95.85 , 95.86 , 97.06 , 95.40 , 97.0     , 1354 , 43
21/08/18 , 97.06 , 97.13 , 97.55 , 97.06 , 97.2     , 241 , 24
20/08/18 , 97.29 , 98.28 , 99.05 , 97.06 , 98.6     , 1173 , 41
17/08/18 , 98.27 , 98.20 , 98.27 , 98.16 , 98.1     , 375 , 19
16/08/18 , 98.27 , 98.03 , 98.62 , 97.56 , 98.6     , 331 , 17
15/08/18 , 98.09 , 98.10 , 98.55 , 97.90 , 98.5     , 1283 , 25
14/08/18 , 98.43 , 98.63 , 99.05 , 98.43 , 99.0     , 580 , 24
13/08/18 , 98.55 , 98.86 , 99.52 , 98.55 , 99.5     , 938 , 24
10/08/18 , 99.53 , 99.37 , 99.53 , 99.22 , 99.4     , 494 , 12
09/08/18 , 99.05 , 99.55 , 99.80 , 99.05 , 99.6     , 791 , 22
08/08/18 , 99.53 , 99.60 , 100.03 , 99.53 , 99.6     , 1736 , 28
07/08/18 , 100.13 , 99.14 , 100.15 , 98.79 , 98.8     , 749 , 30
06/08/18 , 99.28 , 98.78 , 100.18 , 98.28 , 100.1     , 2058 , 84
03/08/18 , 99.16 , 99.07 , 99.69 , 98.79 , 98.8     , 2431 , 121
02/08/18 , 99.04 , 99.12 , 99.79 , 99.04 , 99.7     , 834 , 202
01/08/18 , 99.79 , 100.34 , 101.73 , 98.80 , 99.2     , 2008 , 39
31/07/18 , 101.73 , 100.10 , 101.73 , 98.43 , 98.7     , 1573 , 47
30/07/18 , 101.71 , 98.86 , 101.71 , 98.28 , 98.3     , 2512 , 45
27/07/18 , 98.79 , 98.65 , 98.79 , 98.28 , 98.2     , 1987 , 30
26/07/18 , 98.79 , 98.64 , 99.52 , 98.04 , 98.4     , 2548 , 43
25/07/18 , 98.62 , 98.44 , 99.52 , 98.15 , 99.5     , 1724 , 34
24/07/18 , 98.62 , 98.36 , 98.67 , 98.17 , 98.6     , 1192 , 27
23/07/18 , 98.67 , 98.63 , 99.79 , 98.28 , 99.0     , 1750 , 34
20/07/18 , 97.88 , 98.71 , 100.01 , 97.83 , 99.2     , 5455 , 102
19/07/18 , 97.83 , 98.25 , 99.28 , 97.83 , 98.7     , 2018 , 61
18/07/18 , 99.08 , 98.87 , 100.22 , 98.28 , 100.2     , 751 , 37
17/07/18 , 100.23 , 99.79 , 100.43 , 98.28 , 99.2     , 1056 , 42
16/07/18 , 98.01 , 99.08 , 100.25 , 97.83 , 99.9     , 1553 , 64
13/07/18 , 100.16 , 98.74 , 100.16 , 98.04 , 98.2     , 499 , 37
12/07/18 , 99.01 , 97.86 , 99.04 , 96.32 , 97.4     , 1876 , 44
11/07/18 , 97.44 , 97.73 , 98.04 , 97.34 , 98.0     , 850 , 16
10/07/18 , 98.04 , 98.35 , 98.78 , 97.83 , 97.8     , 1285 , 39
06/07/18 , 99.08 , 97.64 , 99.08 , 95.55 , 95.5     , 781 , 17
05/07/18 , 95.61 , 96.31 , 97.04 , 95.53 , 96.0     , 1116 , 194
04/07/18 , 96.04 , 95.65 , 96.27 , 95.05 , 96.2     , 2104 , 35
03/07/18 , 96.04 , 96.34 , 96.49 , 96.04 , 96.4     , 951 , 34
02/07/18 , 96.49 , 96.04 , 96.49 , 94.05 , 95.5     , 1020 , 37
29/06/18 , 95.52 , 96.20 , 96.27 , 95.52 , 96.2     , 532 , 22
28/06/18 , 96.27 , 96.36 , 96.49 , 96.04 , 96.3     , 297 , 17
27/06/18 , 96.39 , 95.57 , 96.40 , 95.05 , 95.5     , 222 , 17
26/06/18 , 95.52 , 95.55 , 96.27 , 95.01 , 96.2     , 606 , 18
25/06/18 , 96.27 , 96.23 , 96.40 , 96.04 , 96.4     , 38 , 6
22/06/18 , 96.41 , 95.86 , 96.41 , 95.31 , 96.0     , 228 , 15
21/06/18 , 96.04 , 96.34 , 97.04 , 96.04 , 97.0     , 1596 , 30
20/06/18 , 96.17 , 96.02 , 97.04 , 95.05 , 95.3     , 1636 , 22
19/06/18 , 95.30 , 94.78 , 95.30 , 93.10 , 94.7     , 255 , 22
18/06/18 , 94.71 , 94.62 , 97.48 , 93.07 , 97.4     , 1067 , 36
15/06/18 , 96.04 , 96.19 , 97.98 , 96.04 , 97.7     , 1503 , 21
14/06/18 , 96.04 , 96.48 , 98.46 , 96.04 , 98.4     , 130 , 17
13/06/18 , 97.04 , 97.43 , 98.46 , 96.10 , 96.1     , 1165 , 30
12/06/18 , 96.10 , 97.81 , 98.62 , 96.10 , 98.4     , 730 , 20
11/06/18 , 97.98 , 98.35 , 99.06 , 96.78 , 96.7     , 647 , 20
08/06/18 , 97.93 , 97.04 , 98.96 , 96.04 , 97.9     , 1885 , 40
07/06/18 , 96.86 , 97.07 , 99.22 , 96.86 , 99.2     , 1507 , 55
06/06/18 , 97.31 , 99.13 , 101.67 , 96.99 , 101.6     , 2478 , 44
05/06/18 , 98.78 , 98.01 , 101.68 , 96.86 , 99.7     , 1922 , 52
04/06/18 , 99.50 , 100.62 , 101.70 , 99.50 , 101.7     , 2645 , 33
01/06/18 , 98.88 , 99.42 , 101.70 , 98.87 , 100.1     , 580 , 20
30/05/18 , 100.12 , 98.63 , 100.72 , 98.28 , 98.2     , 4723 , 42
29/05/18 , 98.55 , 98.49 , 99.25 , 96.86 , 97.8     , 2397 , 51
28/05/18 , 97.89 , 97.91 , 100.47 , 97.84 , 97.8     , 1240 , 20
25/05/18 , 100.20 , 97.00 , 100.20 , 96.58 , 97.8     , 1226 , 26
24/05/18 , 98.28 , 98.51 , 100.72 , 96.59 , 100.7     , 1239 , 19
23/05/18 , 98.28 , 97.36 , 99.82 , 96.37 , 99.8     , 2451 , 50
22/05/18 , 99.79 , 99.94 , 101.18 , 99.77 , 101.1     , 625 , 27
21/05/18 , 102.65 , 102.28 , 103.90 , 100.72 , 103.6     , 1284 , 45
18/05/18 , 103.63 , 103.78 , 105.60 , 103.22 , 104.6     , 1061 , 23
17/05/18 , 106.01 , 104.85 , 106.01 , 104.36 , 106.0     , 576 , 19
16/05/18 , 106.01 , 105.29 , 106.01 , 104.09 , 105.5     , 460 , 26
15/05/18 , 105.55 , 104.87 , 105.55 , 104.39 , 104.8     , 566 , 22
14/05/18 , 104.61 , 104.31 , 106.01 , 104.08 , 104.0     , 662 , 13
11/05/18 , 103.14 , 103.80 , 105.06 , 102.19 , 104.6     , 5837 , 55
10/05/18 , 104.09 , 102.37 , 104.50 , 99.25 , 103.1     , 3767 , 84
09/05/18 , 105.30 , 105.00 , 106.30 , 104.60 , 105.0     , 1666 , 66
08/05/18 , 107.68 , 107.83 , 108.54 , 107.68 , 108.5     , 2028 , 60
07/05/18 , 108.14 , 108.23 , 108.55 , 107.91 , 108.5     , 575 , 19
04/05/18 , 108.53 , 108.11 , 108.55 , 107.20 , 107.6     , 416 , 17
03/05/18 , 107.68 , 107.67 , 107.68 , 107.01 , 107.0     , 250 , 11
02/05/18 , 107.62 , 106.34 , 107.62 , 105.73 , 106.6     , 784 , 26
30/04/18 , 106.68 , 106.39 , 106.68 , 105.52 , 106.6     , 76 , 9
27/04/18 , 106.25 , 105.81 , 106.68 , 105.60 , 105.7     , 312 , 11
26/04/18 , 106.69 , 106.72 , 107.20 , 105.52 , 107.2     , 387 , 19
25/04/18 , 106.69 , 105.80 , 107.20 , 105.01 , 106.7     , 625 , 16
24/04/18 , 106.69 , 106.57 , 107.20 , 106.25 , 107.2     , 341 , 17
23/04/18 , 106.25 , 106.11 , 107.20 , 105.28 , 107.2     , 2228 , 24
20/04/18 , 107.20 , 106.46 , 107.62 , 106.25 , 107.2     , 792 , 22
19/04/18 , 107.20 , 106.85 , 107.67 , 106.73 , 107.6     , 1167 , 11
18/04/18 , 107.68 , 107.52 , 107.68 , 107.36 , 107.6     , 370 , 22
17/04/18 , 107.68 , 107.02 , 107.68 , 106.25 , 107.6     , 2263 , 44
16/04/18 , 107.68 , 107.62 , 107.68 , 107.38 , 107.6     , 565 , 23
13/04/18 , 107.68 , 108.33 , 108.68 , 107.68 , 108.6     , 509 , 26
12/04/18 , 108.14 , 108.23 , 108.67 , 108.14 , 108.6     , 109 , 10
11/04/18 , 108.68 , 108.55 , 108.68 , 108.14 , 108.6     , 838 , 21
10/04/18 , 108.68 , 108.25 , 109.10 , 108.07 , 108.0     , 265 , 13
09/04/18 , 106.01 , 107.03 , 109.57 , 105.30 , 109.5     , 598 , 21
06/04/18 , 106.98 , 107.11 , 108.67 , 106.98 , 106.9     , 533 , 24
05/04/18 , 106.50 , 107.39 , 107.98 , 106.42 , 106.4     , 1633 , 26
04/04/18 , 106.49 , 107.03 , 107.88 , 106.42 , 107.4     , 962 , 22
03/04/18 , 107.97 , 107.31 , 107.97 , 106.01 , 106.0     , 385 , 18
02/04/18 , 106.47 , 106.47 , 106.49 , 106.47 , 106.4     , 435 , 18
29/03/18 , 106.47 , 106.11 , 106.47 , 106.01 , 106.0     , 1667 , 19
28/03/18 , 106.47 , 106.41 , 106.47 , 105.65 , 105.6     , 250 , 9
27/03/18 , 106.01 , 105.92 , 106.01 , 105.09 , 105.5     , 558 , 17
26/03/18 , 106.07 , 105.85 , 106.49 , 105.52 , 105.5     , 1622 , 32
23/03/18 , 105.65 , 106.09 , 106.63 , 105.65 , 106.6     , 2695 , 40
22/03/18 , 106.63 , 105.99 , 106.63 , 105.52 , 105.5     , 2768 , 48
21/03/18 , 105.52 , 105.65 , 106.07 , 105.52 , 105.5     , 1436 , 31
20/03/18 , 105.55 , 104.29 , 105.55 , 102.65 , 105.1     , 3844 , 98
19/03/18 , 108.19 , 105.69 , 108.19 , 105.29 , 107.3     , 3571 , 49
16/03/18 , 106.71 , 106.47 , 107.88 , 105.55 , 107.8     , 1263 , 21
15/03/18 , 106.76 , 105.89 , 106.78 , 105.40 , 105.5     , 1494 , 31
14/03/18 , 105.55 , 106.18 , 108.56 , 105.40 , 107.9     , 2691 , 61
13/03/18 , 107.98 , 106.72 , 107.98 , 105.74 , 105.7     , 519 , 15
12/03/18 , 106.01 , 105.99 , 106.71 , 105.55 , 106.0     , 1473 , 32
09/03/18 , 105.74 , 105.81 , 106.70 , 105.03 , 105.0     , 658 , 17
08/03/18 , 104.83 , 105.10 , 106.63 , 104.60 , 106.4     , 1415 , 23
07/03/18 , 105.90 , 105.13 , 105.90 , 103.90 , 104.8     , 726 , 30
06/03/18 , 104.82 , 104.82 , 104.82 , 104.82 , 104.8     , 102 , 8
05/03/18 , 103.90 , 104.46 , 106.18 , 103.90 , 104.3     , 562 , 23
02/03/18 , 105.61 , 103.92 , 105.63 , 103.38 , 105.6     , 2761 , 53
01/03/18 , 104.36 , 105.21 , 106.20 , 103.90 , 106.0     , 990 , 32
28/02/18 , 106.01 , 104.79 , 106.01 , 104.35 , 105.6     , 986 , 30
27/02/18 , 105.09 , 105.63 , 106.20 , 104.99 , 106.2     , 289 , 16
26/02/18 , 106.26 , 106.28 , 106.47 , 105.80 , 106.4     , 898 , 28
23/02/18 , 106.20 , 106.17 , 109.13 , 105.74 , 109.1     , 1282 , 32
22/02/18 , 109.14 , 107.16 , 109.15 , 106.41 , 106.4     , 1664 , 36
21/02/18 , 104.82 , 105.37 , 106.48 , 104.82 , 104.8     , 761 , 29
20/02/18 , 105.29 , 105.70 , 106.00 , 105.29 , 105.7     , 822 , 23
19/02/18 , 105.56 , 105.07 , 105.56 , 104.82 , 104.8     , 369 , 14
16/02/18 , 104.09 , 105.30 , 105.74 , 104.09 , 105.7     , 669 , 29
15/02/18 , 105.74 , 105.35 , 107.74 , 104.41 , 107.2     , 1089 , 20
14/02/18 , 104.82 , 104.51 , 104.82 , 103.90 , 104.8     , 111 , 4
09/02/18 , 104.82 , 105.35 , 107.74 , 103.38 , 104.4     , 694 , 25
08/02/18 , 103.15 , 104.71 , 105.03 , 103.15 , 104.8     , 551 , 24
07/02/18 , 104.00 , 104.39 , 106.49 , 103.65 , 106.4     , 749 , 108
06/02/18 , 106.48 , 104.47 , 106.69 , 101.99 , 103.1     , 441 , 23
05/02/18 , 104.83 , 104.84 , 106.96 , 103.82 , 106.9     , 3656 , 56
02/02/18 , 106.98 , 107.05 , 107.38 , 106.50 , 107.3     , 426 , 16
01/02/18 , 107.38 , 107.38 , 107.38 , 107.38 , 107.3     , 249 , 10
31/01/18 , 106.50 , 107.38 , 107.38 , 105.20 , 105.2     , 661 , 20
30/01/18 , 107.38 , 106.60 , 109.33 , 106.01 , 109.3     , 1193 , 17
29/01/18 , 108.37 , 108.21 , 108.86 , 106.49 , 108.8     , 813 , 23
26/01/18 , 107.38 , 106.88 , 107.38 , 106.49 , 107.3     , 181 , 7
24/01/18 , 107.38 , 107.38 , 107.38 , 107.38 , 107.3     , 617 , 11
23/01/18 , 107.38 , 106.47 , 107.38 , 105.19 , 107.3     , 126 , 14
22/01/18 , 107.38 , 106.73 , 107.38 , 104.61 , 104.6     , 365 , 27
19/01/18 , 104.50 , 104.83 , 105.63 , 104.36 , 105.5     , 395 , 11
18/01/18 , 104.61 , 105.88 , 107.67 , 104.61 , 107.6     , 686 , 18
17/01/18 , 107.94 , 108.05 , 109.83 , 107.94 , 109.5     , 749 , 14
16/01/18 , 107.94 , 107.18 , 109.78 , 106.49 , 109.7     , 561 , 28
15/01/18 , 106.99 , 108.67 , 109.84 , 106.01 , 109.4     , 794 , 29
12/01/18 , 105.29 , 107.15 , 109.84 , 101.98 , 101.9     , 978 , 30
11/01/18 , 104.09 , 103.44 , 104.09 , 102.25 , 102.3     , 1267 , 30
10/01/18 , 102.26 , 101.87 , 102.26 , 101.29 , 101.2     , 557 , 17
09/01/18 , 101.76 , 101.63 , 102.65 , 100.81 , 101.7     , 1155 , 27
08/01/18 , 99.60 , 99.36 , 99.60 , 99.12 , 99.1     , 1875 , 31
05/01/18 , 99.60 , 99.30 , 99.60 , 98.99 , 99.1     , 670 , 21
04/01/18 , 99.12 , 99.12 , 99.60 , 98.89 , 99.1     , 2869 , 33
03/01/18 , 99.60 , 99.46 , 99.92 , 99.35 , 99.8     , 1123 , 21
02/01/18 , 99.86 , 99.63 , 99.86 , 99.60 , 99.8     , 640 , 12
28/12/17 , 99.86 , 99.69 , 99.86 , 98.76 , 99.3     , 161 , 9
27/12/17 , 98.76 , 98.99 , 99.86 , 98.76 , 99.0     , 721 , 21
26/12/17 , 99.05 , 99.12 , 99.85 , 99.05 , 99.8     , 185 , 14
22/12/17 , 99.60 , 99.69 , 99.86 , 98.95 , 99.8     , 1517 , 23
21/12/17 , 99.86 , 99.37 , 99.86 , 98.68 , 99.7     , 268 , 16
20/12/17 , 99.60 , 99.60 , 99.82 , 98.71 , 99.8     , 427 , 12
19/12/17 , 99.86 , 99.33 , 99.92 , 98.94 , 98.9     , 434 , 16
18/12/17 , 99.12 , 99.23 , 99.90 , 98.95 , 98.9     , 1500 , 28
15/12/17 , 99.92 , 99.25 , 99.92 , 98.66 , 99.6     , 610 , 19
14/12/17 , 98.66 , 98.62 , 99.93 , 98.22 , 99.9     , 248 , 8
13/12/17 , 99.93 , 99.95 , 99.98 , 99.93 , 99.9     , 68 , 6
12/12/17 , 99.98 , 99.92 , 100.00 , 98.65 , 98.6     , 342 , 15
11/12/17 , 100.03 , 98.09 , 100.03 , 97.77 , 99.1     , 1336 , 28
08/12/17 , 100.06 , 99.70 , 100.06 , 97.24 , 100.0     , 1074 , 20
07/12/17 , 99.38 , 99.14 , 99.38 , 98.94 , 99.3     , 194 , 11
06/12/17 , 99.38 , 99.18 , 99.62 , 98.95 , 98.9     , 484 , 18
05/12/17 , 99.69 , 99.72 , 99.82 , 99.38 , 99.8     , 117 , 10
04/12/17 , 99.82 , 99.41 , 99.87 , 98.00 , 99.8     , 334 , 11
01/12/17 , 99.89 , 99.37 , 100.30 , 97.06 , 100.3     , 2177 , 31
30/11/17 , 100.31 , 100.15 , 100.31 , 98.47 , 100.2     , 492 , 11
29/11/17 , 100.26 , 100.27 , 100.30 , 100.26 , 100.3     , 19 , 3
28/11/17 , 100.31 , 100.12 , 100.31 , 98.91 , 98.9     , 297 , 13
27/11/17 , 97.78 , 98.19 , 100.12 , 97.78 , 100.1     , 1203 , 25
24/11/17 , 100.09 , 99.22 , 100.12 , 98.94 , 100.1     , 263 , 9
23/11/17 , 99.96 , 99.91 , 99.97 , 99.38 , 99.9     , 94 , 9
22/11/17 , 100.21 , 98.76 , 100.21 , 98.00 , 98.7     , 1424 , 18
21/11/17 , 98.00 , 98.69 , 99.59 , 98.00 , 99.5     , 634 , 25
17/11/17 , 98.94 , 98.70 , 100.26 , 98.20 , 98.2     , 177 , 10
16/11/17 , 98.20 , 98.35 , 99.60 , 97.55 , 98.8     , 272 , 19
14/11/17 , 98.81 , 97.62 , 98.81 , 97.55 , 97.5     , 115 , 6
13/11/17 , 98.86 , 97.48 , 98.94 , 96.86 , 97.2     , 443 , 24
10/11/17 , 98.94 , 98.01 , 98.94 , 97.24 , 98.4     , 2323 , 22
09/11/17 , 97.06 , 97.59 , 99.14 , 96.86 , 97.5     , 372 , 13
08/11/17 , 98.74 , 98.36 , 99.28 , 96.04 , 96.0     , 2306 , 25
07/11/17 , 97.30 , 96.63 , 97.30 , 96.04 , 96.8     , 347 , 13
06/11/17 , 96.75 , 96.15 , 96.75 , 95.76 , 96.7     , 1045 , 20
03/11/17 , 96.41 , 96.23 , 96.86 , 95.55 , 95.5     , 679 , 15
01/11/17 , 95.55 , 95.70 , 96.01 , 95.55 , 96.0     , 545 , 16
31/10/17 , 95.47 , 95.47 , 95.48 , 95.40 , 95.4     , 614 , 16
30/10/17 , 95.20 , 95.35 , 96.03 , 95.05 , 95.9     , 715 , 20
27/10/17 , 95.05 , 95.60 , 95.99 , 95.05 , 95.9     , 630 , 21
26/10/17 , 96.06 , 95.93 , 96.06 , 95.53 , 95.5     , 194 , 8
25/10/17 , 95.71 , 95.49 , 95.98 , 95.21 , 95.5     , 712 , 17
24/10/17 , 95.64 , 95.73 , 96.22 , 95.64 , 95.9     , 2222 , 35
23/10/17 , 95.71 , 95.76 , 96.32 , 95.64 , 95.6     , 375 , 16
20/10/17 , 95.64 , 95.82 , 96.38 , 95.64 , 96.3     , 2634 , 48
19/10/17 , 96.38 , 96.19 , 96.39 , 95.47 , 95.4     , 241 , 9
18/10/17 , 95.47 , 95.76 , 96.22 , 95.47 , 96.2     , 1441 , 38
17/10/17 , 95.77 , 96.04 , 97.26 , 95.76 , 96.0     , 1132 , 27
16/10/17 , 96.01 , 96.42 , 98.25 , 92.72 , 97.8     , 1419 , 45
13/10/17 , 98.25 , 98.29 , 98.46 , 97.84 , 97.8     , 196 , 10
11/10/17 , 97.84 , 97.45 , 98.25 , 97.32 , 97.3     , 252 , 8
10/10/17 , 98.25 , 98.34 , 98.74 , 98.25 , 98.2     , 293 , 8
09/10/17 , 98.74 , 98.38 , 99.15 , 98.25 , 98.2     , 1734 , 35
06/10/17 , 97.53 , 96.76 , 97.59 , 96.04 , 96.2     , 3068 , 42
05/10/17 , 96.38 , 96.42 , 96.68 , 95.99 , 95.9     , 712 , 25
04/10/17 , 95.90 , 95.82 , 95.91 , 95.39 , 95.9     , 705 , 19
03/10/17 , 95.91 , 95.50 , 95.91 , 95.34 , 95.3     , 1357 , 31
02/10/17 , 95.28 , 95.34 , 95.88 , 95.28 , 95.3     , 861 , 25
29/09/17 , 95.37 , 95.39 , 95.98 , 95.34 , 95.9     , 555 , 15
28/09/17 , 95.98 , 95.92 , 95.98 , 95.75 , 95.7     , 249 , 13
27/09/17 , 95.53 , 95.79 , 95.85 , 95.53 , 95.8     , 636 , 9
26/09/17 , 95.98 , 95.78 , 96.04 , 95.34 , 95.3     , 2131 , 29
25/09/17 , 95.34 , 95.36 , 95.72 , 95.34 , 95.6     , 788 , 17
22/09/17 , 95.76 , 95.74 , 95.76 , 95.72 , 95.7     , 249 , 15
21/09/17 , 95.73 , 95.45 , 95.73 , 95.34 , 95.7     , 747 , 22
20/09/17 , 95.73 , 95.49 , 95.73 , 95.34 , 95.7     , 410 , 11
19/09/17 , 95.34 , 95.54 , 96.04 , 95.34 , 96.0     , 901 , 24
18/09/17 , 95.34 , 95.56 , 96.41 , 95.13 , 96.4     , 278 , 8
15/09/17 , 96.41 , 95.67 , 96.45 , 95.33 , 95.3     , 1196 , 18
14/09/17 , 95.34 , 95.30 , 95.34 , 94.97 , 95.3     , 314 , 14
13/09/17 , 94.81 , 94.79 , 94.81 , 94.43 , 94.8     , 75 , 5
12/09/17 , 94.81 , 94.86 , 95.30 , 94.61 , 95.3     , 662 , 16
11/09/17 , 95.30 , 95.08 , 95.30 , 93.74 , 95.3     , 392 , 11
08/09/17 , 94.65 , 94.46 , 95.13 , 94.18 , 94.2     , 1233 , 23
06/09/17 , 94.86 , 94.37 , 94.86 , 94.17 , 94.8     , 601 , 26
05/09/17 , 94.86 , 93.88 , 94.95 , 93.03 , 94.9     , 1093 , 26
04/09/17 , 93.54 , 94.29 , 95.55 , 93.23 , 95.4     , 1289 , 34
01/09/17 , 95.49 , 95.20 , 95.49 , 94.65 , 95.3     , 869 , 18
31/08/17 , 95.47 , 94.95 , 95.47 , 94.65 , 94.6     , 601 , 9
30/08/17 , 93.74 , 93.79 , 94.65 , 93.74 , 93.7     , 338 , 11
29/08/17 , 95.01 , 94.50 , 95.01 , 93.74 , 95.0     , 485 , 8
28/08/17 , 95.00 , 94.52 , 95.00 , 94.07 , 94.4     , 913 , 18
25/08/17 , 93.74 , 93.74 , 93.74 , 93.74 , 93.7     , 649 , 12
24/08/17 , 93.14 , 93.39 , 94.44 , 93.04 , 93.0     , 2009 , 30
23/08/17 , 93.74 , 93.89 , 94.44 , 92.91 , 92.9     , 553 , 15
22/08/17 , 93.74 , 93.69 , 94.44 , 92.87 , 92.8     , 531 , 15
21/08/17 , 92.85 , 93.31 , 94.18 , 92.85 , 92.8     , 907 , 19
18/08/17 , 94.18 , 94.17 , 94.18 , 94.17 , 94.1     , 58 , 3
17/08/17 , 94.18 , 93.87 , 94.18 , 93.58 , 93.5     , 222 , 13
16/08/17 , 94.65 , 94.20 , 94.89 , 92.85 , 94.8     , 820 , 21
15/08/17 , 91.43 , 93.83 , 94.89 , 91.43 , 94.8     , 957 , 25
14/08/17 , 94.89 , 94.54 , 94.96 , 93.38 , 94.9     , 531 , 23
11/08/17 , 94.18 , 93.84 , 95.00 , 93.74 , 93.7     , 5317 , 58
10/08/17 , 93.74 , 93.21 , 94.65 , 92.45 , 93.9     , 853 , 29
09/08/17 , 94.65 , 94.65 , 94.95 , 94.44 , 94.9     , 212 , 7
08/08/17 , 94.65 , 94.43 , 95.06 , 92.84 , 92.8     , 745 , 18
07/08/17 , 93.95 , 93.84 , 93.95 , 93.08 , 93.0     , 821 , 20
04/08/17 , 93.59 , 93.70 , 93.95 , 93.10 , 93.1     , 321 , 12
03/08/17 , 94.23 , 94.10 , 94.44 , 93.40 , 94.4     , 189 , 9
02/08/17 , 94.44 , 93.89 , 94.44 , 92.42 , 93.9     , 766 , 22
01/08/17 , 93.53 , 93.79 , 94.61 , 93.28 , 93.2     , 277 , 14
31/07/17 , 93.08 , 93.64 , 94.23 , 91.98 , 93.9     , 2456 , 30
28/07/17 , 93.95 , 93.94 , 93.95 , 93.07 , 93.9     , 143 , 10
27/07/17 , 93.55 , 93.21 , 93.94 , 92.15 , 92.6     , 1941 , 31
26/07/17 , 93.07 , 92.51 , 93.95 , 92.04 , 93.9     , 2988 , 42
25/07/17 , 93.59 , 93.91 , 93.95 , 93.59 , 93.5     , 964 , 19
24/07/17 , 93.95 , 93.61 , 94.36 , 93.07 , 93.5     , 616 , 11
21/07/17 , 93.59 , 93.01 , 94.35 , 92.07 , 92.0     , 308 , 13
20/07/17 , 94.36 , 93.82 , 94.49 , 93.07 , 93.5     , 1726 , 17
19/07/17 , 94.23 , 94.05 , 94.24 , 93.59 , 94.2     , 2332 , 13
18/07/17 , 94.23 , 94.17 , 94.23 , 94.12 , 94.2     , 259 , 10
17/07/17 , 93.28 , 93.14 , 93.59 , 93.07 , 93.1     , 2355 , 37
14/07/17 , 94.44 , 94.16 , 94.49 , 93.07 , 93.0     , 1371 , 37
13/07/17 , 93.28 , 93.28 , 93.30 , 93.28 , 93.3     , 1019 , 4
12/07/17 , 92.69 , 94.72 , 94.81 , 92.69 , 94.4     , 647 , 18
11/07/17 , 93.07 , 93.18 , 94.23 , 93.07 , 93.0     , 3389 , 127
10/07/17 , 93.95 , 93.83 , 93.95 , 93.07 , 93.0     , 554 , 8
07/07/17 , 94.26 , 93.54 , 94.26 , 93.16 , 93.1     , 3096 , 22
06/07/17 , 93.16 , 92.89 , 93.17 , 91.38 , 93.1     , 1735 , 23
05/07/17 , 93.10 , 93.04 , 93.28 , 92.43 , 92.9     , 385 , 17
04/07/17 , 93.27 , 92.99 , 93.27 , 92.43 , 92.4     , 37 , 3
03/07/17 , 92.43 , 92.29 , 93.32 , 91.52 , 93.3     , 5006 , 274
30/06/17 , 93.32 , 92.75 , 93.41 , 90.64 , 92.0     , 1393 , 49
29/06/17 , 92.18 , 92.36 , 92.80 , 90.66 , 91.1     , 201 , 11
28/06/17 , 92.02 , 91.90 , 92.77 , 90.64 , 92.7     , 354 , 17
27/06/17 , 92.02 , 90.89 , 92.43 , 90.18 , 90.1     , 6312 , 302
26/06/17 , 92.18 , 90.30 , 92.98 , 90.18 , 91.5     , 2313 , 176
23/06/17 , 92.71 , 92.76 , 92.91 , 92.18 , 92.1     , 192 , 10
22/06/17 , 92.18 , 92.18 , 92.18 , 92.18 , 92.1     , 44 , 1
21/06/17 , 92.90 , 92.85 , 92.91 , 92.02 , 92.0     , 523 , 11
20/06/17 , 92.89 , 91.58 , 92.91 , 90.64 , 91.4     , 1900 , 117
19/06/17 , 91.27 , 91.13 , 91.51 , 90.43 , 91.5     , 1642 , 101
16/06/17 , 90.23 , 91.20 , 92.32 , 90.17 , 90.1     , 1452 , 30
14/06/17 , 90.18 , 90.99 , 92.37 , 90.18 , 90.7     , 2808 , 62
13/06/17 , 90.61 , 91.60 , 92.91 , 90.61 , 92.8     , 3885 , 58
12/06/17 , 92.91 , 92.95 , 93.10 , 90.63 , 90.6     , 1822 , 23
09/06/17 , 90.58 , 90.89 , 93.33 , 90.18 , 92.4     , 10588 , 425
08/06/17 , 91.12 , 91.85 , 94.51 , 90.89 , 94.5     , 4006 , 86
07/06/17 , 94.31 , 95.12 , 95.61 , 94.03 , 94.0     , 4222 , 33
06/06/17 , 94.03 , 95.20 , 95.61 , 93.84 , 95.6     , 11082 , 68
05/06/17 , 96.01 , 96.16 , 97.01 , 93.84 , 93.8     , 5184 , 293
02/06/17 , 93.84 , 93.11 , 93.84 , 90.23 , 92.9     , 2919 , 40
01/06/17 , 92.93 , 93.21 , 93.84 , 92.76 , 93.8     , 1707 , 24
31/05/17 , 93.38 , 92.92 , 93.38 , 92.01 , 92.0     , 741 , 31
30/05/17 , 92.01 , 91.51 , 92.24 , 90.93 , 91.4     , 1777 , 31
29/05/17 , 91.37 , 91.25 , 91.51 , 89.87 , 89.8     , 1025 , 23
26/05/17 , 89.52 , 89.03 , 92.48 , 86.88 , 89.8     , 8707 , 125
25/05/17 , 96.50 , 98.02 , 98.76 , 96.50 , 98.7     , 1018 , 19
24/05/17 , 98.73 , 98.31 , 98.74 , 97.43 , 98.7     , 48 , 4
23/05/17 , 96.76 , 96.61 , 97.01 , 96.32 , 96.3     , 467 , 16
22/05/17 , 96.32 , 96.27 , 97.01 , 95.21 , 96.5     , 1091 , 25
19/05/17 , 97.41 , 98.01 , 98.76 , 94.71 , 94.7     , 1955 , 36
18/05/17 , 94.71 , 93.48 , 98.76 , 89.80 , 89.8     , 1790 , 45
17/05/17 , 100.32 , 100.46 , 100.98 , 98.80 , 98.8     , 211 , 13
16/05/17 , 100.10 , 100.51 , 100.59 , 100.10 , 100.1     , 200 , 11
15/05/17 , 100.59 , 99.93 , 100.99 , 98.76 , 100.0     , 367 , 20
12/05/17 , 98.76 , 98.73 , 98.76 , 97.94 , 98.7     , 1313 , 12
11/05/17 , 98.73 , 99.03 , 100.99 , 98.31 , 100.9     , 2498 , 27
09/05/17 , 100.99 , 101.47 , 103.24 , 100.59 , 101.7     , 665 , 14
08/05/17 , 102.52 , 101.67 , 102.52 , 98.10 , 98.1     , 1137 , 30
05/05/17 , 98.05 , 99.31 , 100.72 , 98.05 , 99.3     , 1173 , 37
04/05/17 , 99.87 , 100.01 , 100.72 , 98.05 , 100.7     , 1714 , 18
03/05/17 , 102.07 , 101.76 , 102.07 , 100.95 , 102.0     , 192 , 10
02/05/17 , 102.07 , 102.07 , 102.07 , 102.07 , 102.0     , 148 , 4
28/04/17 , 101.44 , 101.29 , 101.44 , 100.09 , 100.0     , 215 , 7
27/04/17 , 100.08 , 101.18 , 101.80 , 100.08 , 101.6     , 91 , 12
26/04/17 , 101.76 , 101.33 , 101.76 , 101.17 , 101.1     , 592 , 15
25/04/17 , 101.63 , 101.67 , 101.83 , 100.81 , 101.8     , 121 , 8
24/04/17 , 101.82 , 101.48 , 101.82 , 100.26 , 100.7     , 367 , 19
20/04/17 , 100.72 , 100.97 , 101.59 , 100.72 , 101.5     , 345 , 10
19/04/17 , 100.72 , 100.72 , 100.72 , 100.72 , 100.7     , 520 , 16
18/04/17 , 100.26 , 100.22 , 100.72 , 100.06 , 100.7     , 460 , 16
17/04/17 , 100.72 , 101.19 , 101.63 , 100.72 , 101.6     , 1366 , 33
13/04/17 , 101.63 , 102.78 , 103.80 , 101.44 , 103.3     , 1083 , 25
12/04/17 , 103.38 , 103.59 , 104.75 , 103.38 , 103.6     , 518 , 11
11/04/17 , 105.09 , 103.90 , 105.14 , 103.10 , 103.6     , 213 , 12
10/04/17 , 105.14 , 105.40 , 105.65 , 104.28 , 104.2     , 67 , 6
07/04/17 , 104.87 , 104.46 , 105.35 , 104.01 , 104.0     , 158 , 14
06/04/17 , 104.01 , 105.01 , 105.75 , 104.01 , 105.7     , 76 , 8
05/04/17 , 102.69 , 102.90 , 103.57 , 102.69 , 103.5     , 270 , 15
04/04/17 , 103.57 , 103.22 , 103.57 , 101.81 , 101.8     , 277 , 16
03/04/17 , 101.81 , 102.53 , 106.47 , 101.81 , 103.5     , 1915 , 37
31/03/17 , 103.58 , 103.41 , 108.45 , 101.18 , 108.4     , 1511 , 24
30/03/17 , 109.36 , 109.53 , 110.67 , 104.87 , 105.3     , 1929 , 28
29/03/17 , 104.87 , 104.11 , 104.87 , 103.57 , 103.5     , 508 , 16
28/03/17 , 103.57 , 103.73 , 104.47 , 102.28 , 104.0     , 1763 , 13
27/03/17 , 103.14 , 102.80 , 103.14 , 102.15 , 103.1     , 234 , 13
24/03/17 , 103.56 , 103.48 , 103.57 , 102.17 , 102.6     , 553 , 10
23/03/17 , 102.69 , 102.17 , 102.93 , 101.40 , 102.0     , 458 , 9
22/03/17 , 101.81 , 102.16 , 102.48 , 101.81 , 102.4     , 1355 , 28
21/03/17 , 102.28 , 102.34 , 103.06 , 102.28 , 103.0     , 219 , 7
20/03/17 , 103.35 , 101.93 , 103.35 , 101.14 , 101.1     , 284 , 18
17/03/17 , 101.40 , 101.12 , 101.57 , 100.93 , 100.9     , 449 , 12
16/03/17 , 100.93 , 100.46 , 100.93 , 99.60 , 100.4     , 792 , 18
15/03/17 , 100.46 , 100.42 , 100.50 , 100.23 , 100.5     , 1178 , 31
14/03/17 , 100.50 , 100.50 , 100.50 , 100.49 , 100.4     , 467 , 14
13/03/17 , 100.41 , 99.79 , 100.50 , 98.72 , 100.5     , 733 , 25
10/03/17 , 100.50 , 100.91 , 100.93 , 100.04 , 100.9     , 533 , 21
09/03/17 , 99.84 , 100.15 , 102.92 , 99.60 , 100.5     , 982 , 26
08/03/17 , 103.06 , 103.04 , 103.14 , 102.87 , 103.1     , 566 , 12
07/03/17 , 102.39 , 102.04 , 102.39 , 101.76 , 101.7     , 38 , 3
06/03/17 , 101.76 , 101.14 , 101.76 , 100.70 , 101.0     , 45 , 8
03/03/17 , 100.46 , 100.59 , 101.09 , 100.46 , 100.8     , 1282 , 17
02/03/17 , 100.86 , 100.25 , 100.86 , 100.12 , 100.1     , 500 , 13
01/03/17 , 100.04 , 99.89 , 100.17 , 99.34 , 100.1     , 345 , 19
24/02/17 , 100.98 , 99.40 , 100.98 , 99.34 , 99.3     , 275 , 10
23/02/17 , 98.46 , 96.66 , 98.46 , 96.63 , 96.6     , 3850 , 13
22/02/17 , 97.56 , 97.26 , 97.58 , 95.88 , 96.2     , 2200 , 38
21/02/17 , 96.24 , 96.28 , 96.68 , 96.20 , 96.6     , 1019 , 21
20/02/17 , 95.88 , 95.72 , 96.27 , 95.42 , 96.2     , 885 , 26
17/02/17 , 96.27 , 95.41 , 96.27 , 95.38 , 95.3     , 1260 , 20
16/02/17 , 95.39 , 93.68 , 95.39 , 92.52 , 93.1     , 561 , 14
15/02/17 , 94.04 , 94.27 , 95.39 , 92.29 , 92.2     , 625 , 17
14/02/17 , 94.32 , 91.93 , 94.32 , 91.36 , 91.6     , 1387 , 29
13/02/17 , 91.66 , 89.91 , 91.66 , 89.20 , 91.6     , 2826 , 31
10/02/17 , 91.66 , 91.61 , 91.66 , 91.02 , 91.6     , 2650 , 32
09/02/17 , 91.36 , 91.12 , 91.65 , 90.31 , 91.6     , 734 , 16
08/02/17 , 91.19 , 91.16 , 91.19 , 91.02 , 91.1     , 81 , 5
07/02/17 , 90.44 , 90.19 , 90.44 , 89.48 , 90.0     , 2460 , 20
06/02/17 , 90.02 , 89.51 , 90.44 , 89.37 , 90.4     , 142 , 9
03/02/17 , 90.44 , 89.81 , 90.44 , 89.51 , 89.5     , 1660 , 20
02/02/17 , 89.59 , 89.49 , 89.59 , 89.22 , 89.3     , 1601 , 33
01/02/17 , 89.51 , 89.50 , 89.54 , 89.18 , 89.5     , 385 , 16
31/01/17 , 89.00 , 89.17 , 89.59 , 89.00 , 89.5     , 2409 , 33
30/01/17 , 89.59 , 89.51 , 89.59 , 89.00 , 89.0     , 2565 , 45
27/01/17 , 89.00 , 89.02 , 89.54 , 88.50 , 88.5     , 1849 , 23
26/01/17 , 89.00 , 88.66 , 89.04 , 87.18 , 89.0     , 1702 , 31
24/01/17 , 89.59 , 89.08 , 89.81 , 88.11 , 89.0     , 1313 , 28
23/01/17 , 89.00 , 89.21 , 89.85 , 89.00 , 89.8     , 3365 , 38
20/01/17 , 89.82 , 89.54 , 89.85 , 89.03 , 89.8     , 107 , 6
19/01/17 , 89.04 , 89.04 , 89.37 , 89.00 , 89.1     , 3131 , 21
18/01/17 , 90.06 , 89.47 , 90.07 , 89.00 , 90.0     , 1449 , 33
17/01/17 , 89.00 , 89.14 , 90.22 , 89.00 , 90.2     , 2553 , 24
16/01/17 , 88.99 , 89.08 , 90.05 , 88.99 , 89.0     , 2297 , 42
13/01/17 , 89.37 , 89.35 , 91.54 , 89.00 , 91.5     , 1651 , 31
12/01/17 , 91.53 , 89.28 , 91.53 , 89.00 , 89.3     , 1818 , 20
11/01/17 , 89.33 , 89.34 , 89.36 , 89.00 , 89.3     , 357 , 11
10/01/17 , 89.12 , 89.18 , 89.18 , 89.10 , 89.1     , 492 , 9
09/01/17 , 87.74 , 87.17 , 87.74 , 86.53 , 86.5     , 516 , 18
06/01/17 , 85.64 , 86.37 , 86.50 , 85.64 , 86.5     , 1747 , 24
05/01/17 , 86.50 , 87.41 , 88.44 , 86.50 , 86.5     , 536 , 18
04/01/17 , 88.46 , 86.88 , 88.63 , 86.28 , 86.4     , 841 , 15
03/01/17 , 86.28 , 86.26 , 86.49 , 84.98 , 86.2     , 240 , 9
02/01/17 , 85.82 , 85.09 , 85.82 , 84.97 , 85.1     , 920 , 27
29/12/16 , 85.19 , 84.74 , 85.19 , 84.32 , 85.1     , 577 , 21
28/12/16 , 84.86 , 84.73 , 84.97 , 84.32 , 84.3     , 71 , 5
27/12/16 , 83.92 , 84.55 , 84.85 , 83.92 , 84.8     , 772 , 20
26/12/16 , 84.85 , 84.52 , 84.85 , 84.32 , 84.3     , 508 , 6
23/12/16 , 84.12 , 83.95 , 84.36 , 83.89 , 84.3     , 1294 , 14
22/12/16 , 84.32 , 84.36 , 85.19 , 84.32 , 85.1     , 1123 , 27
21/12/16 , 84.53 , 84.27 , 85.19 , 84.12 , 85.1     , 765 , 11
20/12/16 , 84.76 , 84.79 , 85.18 , 84.76 , 84.7     , 811 , 13
19/12/16 , 83.89 , 84.25 , 85.18 , 83.84 , 85.0     , 2755 , 23
16/12/16 , 83.84 , 84.03 , 84.72 , 83.79 , 84.7     , 3118 , 30
15/12/16 , 84.72 , 83.93 , 84.72 , 83.89 , 84.3     , 809 , 22
14/12/16 , 84.76 , 84.48 , 85.17 , 83.85 , 85.1     , 210 , 12
13/12/16 , 85.17 , 85.18 , 85.18 , 85.17 , 85.1     , 60 , 7
12/12/16 , 85.18 , 84.53 , 85.40 , 83.50 , 83.8     , 811 , 14
09/12/16 , 85.50 , 84.32 , 85.50 , 83.47 , 83.4     , 161 , 5
08/12/16 , 83.47 , 83.50 , 85.59 , 83.47 , 84.3     , 987 , 10
07/12/16 , 83.23 , 83.49 , 85.16 , 83.23 , 85.1     , 703 , 12
06/12/16 , 85.16 , 84.12 , 85.16 , 83.23 , 85.1     , 1251 , 23
05/12/16 , 83.23 , 83.56 , 85.36 , 83.10 , 83.6     , 3405 , 26
02/12/16 , 83.23 , 83.37 , 83.64 , 83.23 , 83.2     , 799 , 22
01/12/16 , 83.58 , 83.86 , 84.11 , 83.58 , 84.1     , 2021 , 24
30/11/16 , 83.23 , 83.28 , 83.64 , 82.80 , 83.6     , 1361 , 25
29/11/16 , 83.64 , 83.64 , 83.64 , 83.60 , 83.6     , 300 , 6
28/11/16 , 83.58 , 83.84 , 85.36 , 83.58 , 85.3     , 762 , 13
25/11/16 , 83.58 , 83.73 , 85.36 , 83.58 , 85.3     , 95 , 6
24/11/16 , 83.58 , 84.45 , 84.51 , 83.58 , 84.5     , 149 , 5
23/11/16 , 84.97 , 85.76 , 86.24 , 84.97 , 85.8     , 1356 , 17
22/11/16 , 84.95 , 84.97 , 85.81 , 84.95 , 85.8     , 934 , 6
21/11/16 , 85.36 , 85.44 , 85.81 , 85.32 , 85.8     , 727 , 11
18/11/16 , 83.23 , 84.51 , 85.81 , 83.23 , 85.8     , 1484 , 23
17/11/16 , 84.96 , 84.96 , 84.96 , 84.96 , 84.9     , 23 , 1
16/11/16 , 83.64 , 82.94 , 85.80 , 81.53 , 82.0     , 1023 , 25
14/11/16 , 81.95 , 82.16 , 83.22 , 81.54 , 83.2     , 1428 , 24
11/11/16 , 83.23 , 84.03 , 85.81 , 81.95 , 85.8     , 2518 , 32
10/11/16 , 85.83 , 85.87 , 86.24 , 85.81 , 85.9     , 703 , 13
09/11/16 , 85.85 , 85.74 , 88.30 , 85.46 , 85.4     , 1013 , 12
08/11/16 , 88.18 , 88.05 , 88.18 , 86.88 , 86.8     , 1613 , 29
07/11/16 , 86.88 , 87.25 , 87.27 , 86.88 , 87.2     , 223 , 7
04/11/16 , 87.27 , 87.54 , 88.17 , 87.27 , 88.1     , 84 , 4
03/11/16 , 87.73 , 88.29 , 88.37 , 87.73 , 88.3     , 692 , 5
01/11/16 , 87.72 , 86.06 , 88.54 , 84.51 , 88.5     , 495 , 19
31/10/16 , 87.27 , 87.13 , 88.54 , 84.30 , 88.1     , 197 , 13
28/10/16 , 88.54 , 85.40 , 88.54 , 85.16 , 85.5     , 1721 , 13
27/10/16 , 86.25 , 85.60 , 86.25 , 85.16 , 86.2     , 436 , 9
26/10/16 , 86.01 , 85.04 , 86.01 , 84.73 , 84.7     , 340 , 7
25/10/16 , 84.73 , 84.63 , 84.73 , 84.30 , 84.7     , 648 , 19
24/10/16 , 83.48 , 83.72 , 85.15 , 83.02 , 83.0     , 749 , 19
21/10/16 , 82.60 , 82.21 , 82.60 , 81.72 , 81.7     , 18 , 2
20/10/16 , 83.86 , 83.00 , 84.30 , 82.17 , 82.1     , 129 , 11
19/10/16 , 80.89 , 81.02 , 82.17 , 80.89 , 80.8     , 1549 , 13
18/10/16 , 80.89 , 80.86 , 83.01 , 80.73 , 83.0     , 3339 , 32
17/10/16 , 81.33 , 80.44 , 82.20 , 80.03 , 82.2     , 2435 , 41
14/10/16 , 81.33 , 80.65 , 81.33 , 79.93 , 79.9     , 2172 , 16
13/10/16 , 79.93 , 79.91 , 80.03 , 79.63 , 79.6     , 542 , 12
11/10/16 , 80.16 , 79.97 , 80.89 , 79.28 , 80.8     , 587 , 20
10/10/16 , 80.89 , 81.09 , 81.30 , 80.89 , 81.3     , 1427 , 29
07/10/16 , 80.65 , 80.65 , 80.65 , 80.28 , 80.6     , 916 , 16
06/10/16 , 80.64 , 80.44 , 80.64 , 80.38 , 80.4     , 542 , 11
05/10/16 , 79.81 , 79.94 , 80.38 , 79.81 , 80.3     , 378 , 8
04/10/16 , 80.27 , 80.28 , 80.33 , 80.27 , 80.3     , 466 , 5
03/10/16 , 79.81 , 79.81 , 80.24 , 79.41 , 79.5     , 703 , 12
30/09/16 , 79.61 , 79.49 , 79.81 , 79.41 , 79.6     , 208 , 7
29/09/16 , 79.81 , 79.80 , 79.93 , 78.57 , 79.9     , 163 , 7
28/09/16 , 79.93 , 79.70 , 79.93 , 78.95 , 79.9     , 284 , 9
27/09/16 , 79.93 , 78.90 , 79.93 , 78.20 , 79.9     , 44 , 5
26/09/16 , 78.62 , 79.12 , 79.93 , 78.15 , 79.9     , 989 , 21
23/09/16 , 79.93 , 79.99 , 80.24 , 79.40 , 79.4     , 2681 , 23
22/09/16 , 79.34 , 78.38 , 79.40 , 78.12 , 78.1     , 3521 , 27
21/09/16 , 78.13 , 78.20 , 78.56 , 77.70 , 78.5     , 1359 , 14
20/09/16 , 78.07 , 78.00 , 78.13 , 77.88 , 78.0     , 1392 , 23
19/09/16 , 78.05 , 77.49 , 78.07 , 77.47 , 78.0     , 3209 , 39
16/09/16 , 77.47 , 77.54 , 77.95 , 77.07 , 77.9     , 1063 , 18
15/09/16 , 77.47 , 77.39 , 77.95 , 76.89 , 77.3     , 1489 , 30
14/09/16 , 77.44 , 77.47 , 77.95 , 77.31 , 77.7     , 3621 , 49
13/09/16 , 77.47 , 77.49 , 77.95 , 77.31 , 77.6     , 5482 , 73
12/09/16 , 77.71 , 77.96 , 78.13 , 77.58 , 77.6     , 217 , 6
09/09/16 , 77.74 , 77.70 , 77.74 , 77.52 , 77.7     , 1383 , 17
08/09/16 , 77.46 , 77.42 , 77.46 , 77.09 , 77.4     , 307 , 11
06/09/16 , 77.46 , 77.46 , 77.46 , 77.35 , 77.4     , 3462 , 34
05/09/16 , 77.46 , 77.47 , 78.03 , 77.46 , 77.4     , 2591 , 21
02/09/16 , 77.46 , 77.33 , 78.73 , 76.63 , 78.7     , 1520 , 23
01/09/16 , 78.73 , 78.36 , 78.74 , 78.28 , 78.2     , 1029 , 16
31/08/16 , 77.93 , 77.91 , 78.28 , 77.06 , 78.2     , 131 , 6
30/08/16 , 77.46 , 76.95 , 77.46 , 75.63 , 77.0     , 374 , 15
29/08/16 , 77.02 , 76.73 , 77.94 , 76.20 , 77.4     , 900 , 23
26/08/16 , 77.42 , 77.46 , 77.94 , 77.42 , 77.9     , 436 , 15
25/08/16 , 77.46 , 77.49 , 77.94 , 77.42 , 77.9     , 2173 , 12
24/08/16 , 76.63 , 76.82 , 77.46 , 76.63 , 77.3     , 1482 , 19
23/08/16 , 77.06 , 76.92 , 77.46 , 76.63 , 76.6     , 350 , 14
22/08/16 , 77.46 , 77.54 , 78.31 , 77.46 , 78.3     , 510 , 8
19/08/16 , 76.26 , 77.20 , 77.67 , 76.25 , 77.6     , 594 , 14
18/08/16 , 76.20 , 77.23 , 77.94 , 76.20 , 77.5     , 2057 , 30
17/08/16 , 76.63 , 77.02 , 78.09 , 76.63 , 77.0     , 1950 , 22
16/08/16 , 77.94 , 77.95 , 78.74 , 77.47 , 78.7     , 534 , 17
15/08/16 , 76.21 , 76.71 , 77.93 , 76.21 , 76.8     , 3630 , 24
12/08/16 , 76.20 , 76.63 , 77.30 , 76.20 , 76.9     , 2079 , 34
11/08/16 , 76.85 , 77.27 , 78.32 , 76.85 , 78.3     , 1976 , 32
10/08/16 , 77.98 , 78.13 , 79.14 , 77.97 , 79.1     , 950 , 19
09/08/16 , 79.14 , 79.14 , 79.14 , 78.46 , 78.4     , 1260 , 2
08/08/16 , 77.94 , 78.11 , 78.74 , 77.46 , 77.4     , 1014 , 24
05/08/16 , 78.49 , 78.62 , 78.90 , 78.42 , 78.4     , 2743 , 21
04/08/16 , 78.09 , 78.14 , 78.84 , 77.66 , 78.8     , 808 , 16
03/08/16 , 78.81 , 79.11 , 79.75 , 78.81 , 78.9     , 818 , 22
02/08/16 , 78.91 , 79.13 , 79.75 , 78.91 , 79.7     , 664 , 17
01/08/16 , 78.91 , 79.24 , 81.00 , 78.90 , 81.0     , 661 , 18
29/07/16 , 79.29 , 79.29 , 79.29 , 79.29 , 79.2     , 276 , 8
28/07/16 , 79.29 , 78.54 , 79.29 , 78.09 , 78.9     , 334 , 9
27/07/16 , 78.62 , 78.92 , 79.30 , 78.49 , 79.0     , 2290 , 16
26/07/16 , 79.21 , 78.14 , 79.24 , 76.84 , 79.2     , 1530 , 17
25/07/16 , 79.25 , 78.94 , 79.25 , 78.90 , 79.2     , 2058 , 16
22/07/16 , 78.92 , 79.03 , 79.33 , 78.91 , 79.3     , 300 , 8
21/07/16 , 79.25 , 79.27 , 79.33 , 79.25 , 79.3     , 818 , 13
20/07/16 , 78.73 , 78.73 , 79.33 , 78.49 , 79.3     , 2498 , 21
19/07/16 , 79.32 , 79.25 , 79.33 , 78.60 , 79.1     , 1497 , 22
18/07/16 , 78.60 , 78.61 , 79.32 , 78.50 , 79.3     , 365 , 11
15/07/16 , 79.33 , 79.24 , 79.75 , 78.49 , 78.9     , 3247 , 27
14/07/16 , 78.90 , 78.75 , 78.90 , 78.04 , 78.9     , 329 , 12
13/07/16 , 78.76 , 78.85 , 78.91 , 78.75 , 78.9     , 380 , 4
12/07/16 , 78.91 , 78.04 , 83.04 , 77.28 , 77.4     , 746 , 14
11/07/16 , 77.55 , 76.90 , 77.55 , 75.62 , 75.6     , 580 , 18
08/07/16 , 77.55 , 77.17 , 77.55 , 76.84 , 76.8     , 668 , 21
07/07/16 , 75.33 , 74.96 , 75.78 , 74.92 , 74.9     , 1505 , 10
06/07/16 , 74.93 , 74.71 , 74.93 , 74.25 , 74.9     , 424 , 15
05/07/16 , 74.90 , 74.42 , 74.93 , 73.94 , 73.9     , 257 , 9
04/07/16 , 74.53 , 74.15 , 74.53 , 73.69 , 73.6     , 475 , 13
01/07/16 , 73.69 , 73.75 , 74.12 , 73.69 , 74.1     , 468 , 12
30/06/16 , 73.69 , 73.69 , 73.69 , 73.69 , 73.6     , 2205 , 18
29/06/16 , 73.69 , 73.68 , 73.69 , 73.66 , 73.6     , 1185 , 13
28/06/16 , 73.66 , 73.69 , 73.69 , 73.66 , 73.6     , 959 , 13
27/06/16 , 73.66 , 73.69 , 73.69 , 73.66 , 73.6     , 1751 , 8
24/06/16 , 73.69 , 73.69 , 73.69 , 73.69 , 73.6     , 592 , 7
23/06/16 , 73.69 , 73.69 , 73.94 , 73.51 , 73.5     , 2229 , 11
22/06/16 , 73.32 , 73.66 , 74.53 , 73.32 , 74.1     , 723 , 12
21/06/16 , 74.12 , 74.09 , 74.12 , 73.69 , 74.1     , 597 , 10
20/06/16 , 74.08 , 73.77 , 74.12 , 73.54 , 74.1     , 1002 , 15
17/06/16 , 74.12 , 74.10 , 74.12 , 73.69 , 74.1     , 1304 , 11
16/06/16 , 74.12 , 73.99 , 74.12 , 73.27 , 73.9     , 470 , 9
15/06/16 , 74.12 , 74.09 , 74.12 , 73.29 , 74.1     , 454 , 11
14/06/16 , 74.12 , 74.08 , 74.12 , 73.69 , 73.9     , 5376 , 38
13/06/16 , 72.07 , 72.07 , 72.07 , 72.07 , 72.0     , 152 , 2
10/06/16 , 72.07 , 72.77 , 74.12 , 70.86 , 71.2     , 14219 , 34
09/06/16 , 71.46 , 71.26 , 71.46 , 71.25 , 71.2     , 145 , 4
08/06/16 , 71.46 , 70.95 , 71.46 , 70.49 , 70.4     , 546 , 19
07/06/16 , 70.60 , 70.60 , 70.82 , 70.60 , 70.6     , 1105 , 8
06/06/16 , 70.60 , 70.55 , 70.60 , 70.23 , 70.2     , 249 , 9
03/06/16 , 70.23 , 70.23 , 70.23 , 70.23 , 70.2     , 2544 , 13
02/06/16 , 70.23 , 70.22 , 70.23 , 70.16 , 70.1     , 1398 , 13
01/06/16 , 70.02 , 69.79 , 70.02 , 69.76 , 69.7     , 2944 , 43
31/05/16 , 69.76 , 69.47 , 69.98 , 69.42 , 69.4     , 350 , 6
30/05/16 , 69.26 , 69.35 , 69.42 , 69.22 , 69.4     , 1356 , 23
27/05/16 , 70.01 , 69.51 , 70.02 , 68.98 , 69.7     , 1367 , 22
25/05/16 , 69.76 , 69.76 , 69.76 , 69.59 , 69.7     , 1715 , 17
24/05/16 , 69.76 , 69.76 , 69.76 , 69.53 , 69.7     , 1044 , 18
23/05/16 , 69.75 , 69.75 , 69.76 , 69.02 , 69.7     , 1762 , 24
20/05/16 , 69.76 , 69.76 , 69.76 , 69.76 , 69.7     , 53 , 5
19/05/16 , 69.76 , 69.76 , 69.76 , 69.76 , 69.7     , 2914 , 20
18/05/16 , 69.76 , 69.76 , 69.77 , 69.58 , 69.5     , 2323 , 38
17/05/16 , 69.76 , 69.76 , 69.76 , 69.59 , 69.5     , 1102 , 23
16/05/16 , 69.58 , 69.74 , 69.76 , 69.42 , 69.6     , 6360 , 62
13/05/16 , 68.89 , 69.47 , 69.69 , 68.89 , 69.5     , 88 , 7
12/05/16 , 70.00 , 68.08 , 70.12 , 67.77 , 68.6     , 1884 , 30
11/05/16 , 68.60 , 69.25 , 70.60 , 68.60 , 70.6     , 4469 , 35
10/05/16 , 68.60 , 69.71 , 72.68 , 67.70 , 67.7     , 186 , 11
09/05/16 , 67.32 , 66.67 , 67.32 , 66.13 , 66.1     , 215 , 15
06/05/16 , 65.46 , 65.45 , 65.90 , 64.68 , 64.6     , 3137 , 28
05/05/16 , 63.89 , 64.70 , 66.89 , 63.89 , 64.6     , 3501 , 45
04/05/16 , 64.68 , 64.81 , 66.73 , 64.68 , 65.4     , 791 , 21
03/05/16 , 64.68 , 65.15 , 66.72 , 64.56 , 66.7     , 1055 , 25
02/05/16 , 66.28 , 64.61 , 67.90 , 64.25 , 64.2     , 3266 , 35
29/04/16 , 63.89 , 64.11 , 64.25 , 63.89 , 64.2     , 1325 , 16
28/04/16 , 63.05 , 63.35 , 64.25 , 63.05 , 63.8     , 593 , 11
27/04/16 , 63.45 , 63.35 , 64.25 , 62.68 , 62.6     , 1206 , 28
26/04/16 , 62.68 , 62.00 , 62.68 , 61.88 , 62.6     , 3768 , 40
25/04/16 , 62.03 , 62.03 , 62.68 , 61.88 , 61.9     , 4138 , 56
22/04/16 , 61.88 , 61.93 , 62.68 , 61.70 , 61.7     , 842 , 9
20/04/16 , 61.41 , 61.77 , 63.32 , 61.41 , 61.6     , 4982 , 33
19/04/16 , 61.66 , 61.60 , 62.23 , 61.41 , 62.2     , 1758 , 29
18/04/16 , 61.41 , 61.26 , 61.86 , 61.06 , 61.8     , 2223 , 28
15/04/16 , 61.26 , 61.41 , 62.21 , 61.26 , 61.8     , 3257 , 25
14/04/16 , 61.41 , 61.42 , 61.66 , 61.12 , 61.3     , 868 , 23
13/04/16 , 60.89 , 61.01 , 61.74 , 60.88 , 60.9     , 1444 , 25
12/04/16 , 61.29 , 61.17 , 61.88 , 60.86 , 61.5     , 3322 , 38
11/04/16 , 61.66 , 61.77 , 62.23 , 61.41 , 61.7     , 489 , 12
08/04/16 , 61.41 , 61.23 , 61.86 , 59.89 , 59.8     , 721 , 16
07/04/16 , 61.05 , 60.89 , 61.05 , 60.82 , 61.0     , 290 , 9
06/04/16 , 59.54 , 60.11 , 61.25 , 59.54 , 61.0     , 669 , 24
05/04/16 , 61.05 , 61.05 , 61.05 , 61.05 , 61.0     , 240 , 7
04/04/16 , 59.86 , 59.50 , 60.64 , 58.65 , 59.8     , 867 , 21
01/04/16 , 59.86 , 59.86 , 59.86 , 59.85 , 59.8     , 270 , 8
31/03/16 , 59.85 , 59.28 , 59.85 , 59.04 , 59.2     , 536 , 9
30/03/16 , 59.04 , 59.10 , 59.43 , 59.04 , 59.4     , 1213 , 11
29/03/16 , 59.41 , 59.01 , 59.64 , 58.65 , 59.5     , 1476 , 9
28/03/16 , 59.59 , 59.71 , 59.85 , 59.43 , 59.8     , 1157 , 16
24/03/16 , 59.85 , 59.76 , 59.85 , 59.43 , 59.4     , 784 , 17
23/03/16 , 59.76 , 59.61 , 59.85 , 58.48 , 58.4     , 1879 , 21
22/03/16 , 58.48 , 58.98 , 59.77 , 58.24 , 58.8     , 1290 , 19
21/03/16 , 59.43 , 59.11 , 59.43 , 58.24 , 59.0     , 373 , 8
18/03/16 , 59.04 , 58.87 , 59.78 , 57.97 , 57.9     , 72 , 9
17/03/16 , 57.59 , 57.63 , 57.68 , 57.58 , 57.6     , 1504 , 14
16/03/16 , 57.47 , 57.79 , 58.24 , 57.47 , 58.2     , 1210 , 20
15/03/16 , 58.00 , 58.18 , 58.65 , 57.84 , 57.8     , 1423 , 17
14/03/16 , 57.84 , 57.74 , 57.93 , 57.55 , 57.5     , 611 , 20
11/03/16 , 57.27 , 57.60 , 57.65 , 57.27 , 57.4     , 776 , 19
10/03/16 , 57.44 , 57.34 , 57.47 , 57.13 , 57.4     , 2705 , 27
09/03/16 , 57.47 , 57.52 , 57.75 , 57.41 , 57.4     , 723 , 15
08/03/16 , 56.84 , 57.39 , 57.84 , 56.84 , 57.8     , 1100 , 23
07/03/16 , 57.26 , 56.85 , 57.78 , 56.69 , 56.6     , 2783 , 29
04/03/16 , 56.69 , 56.65 , 56.69 , 56.51 , 56.6     , 6874 , 79
03/03/16 , 56.64 , 56.58 , 56.64 , 55.70 , 56.6     , 4037 , 67
02/03/16 , 56.64 , 56.64 , 56.64 , 56.57 , 56.6     , 1139 , 21
01/03/16 , 56.64 , 56.64 , 56.64 , 56.50 , 56.6     , 1224 , 32
29/02/16 , 56.64 , 56.64 , 56.64 , 56.38 , 56.6     , 1366 , 31
26/02/16 , 56.64 , 56.64 , 56.68 , 56.42 , 56.6     , 781 , 20
25/02/16 , 56.48 , 56.50 , 56.69 , 56.48 , 56.4     , 870 , 9
24/02/16 , 56.48 , 56.58 , 56.64 , 56.28 , 56.6     , 2227 , 25
23/02/16 , 56.68 , 56.60 , 56.69 , 56.48 , 56.6     , 1637 , 25
22/02/16 , 56.69 , 56.55 , 56.69 , 56.48 , 56.4     , 716 , 13
19/02/16 , 56.69 , 56.59 , 56.69 , 56.07 , 56.6     , 685 , 17
18/02/16 , 56.37 , 56.63 , 57.26 , 56.37 , 57.2     , 1156 , 28
16/02/16 , 56.60 , 57.37 , 57.84 , 56.57 , 57.8     , 308 , 19
15/02/16 , 56.85 , 57.13 , 57.26 , 56.74 , 57.2     , 2469 , 15
12/02/16 , 57.22 , 57.24 , 57.26 , 57.22 , 57.2     , 113 , 4
11/02/16 , 57.26 , 57.03 , 57.26 , 56.48 , 56.4     , 453 , 14
10/02/16 , 56.32 , 56.43 , 56.85 , 56.23 , 56.3     , 891 , 14
05/02/16 , 57.05 , 56.61 , 57.05 , 56.26 , 56.2     , 1493 , 27
04/02/16 , 57.05 , 56.73 , 57.05 , 56.65 , 56.6     , 1866 , 6
03/02/16 , 56.65 , 56.38 , 56.65 , 56.25 , 56.5     , 1074 , 16
02/02/16 , 56.55 , 56.51 , 56.55 , 55.93 , 56.4     , 473 , 18
01/02/16 , 56.45 , 55.86 , 56.48 , 55.65 , 56.4     , 342 , 14
29/01/16 , 56.48 , 56.25 , 56.48 , 56.21 , 56.2     , 245 , 6
28/01/16 , 56.21 , 55.90 , 56.25 , 55.50 , 55.9     , 1255 , 13
27/01/16 , 56.48 , 56.16 , 56.48 , 55.92 , 55.9     , 496 , 6
26/01/16 , 56.18 , 56.18 , 56.26 , 55.92 , 56.2     , 214 , 6
22/01/16 , 56.65 , 55.92 , 56.65 , 55.85 , 55.8     , 235 , 7
21/01/16 , 56.04 , 56.04 , 56.04 , 56.04 , 56.0     , 17 , 2
20/01/16 , 55.50 , 55.93 , 56.65 , 55.50 , 56.4     , 849 , 11
19/01/16 , 56.59 , 56.60 , 56.63 , 56.48 , 56.6     , 424 , 6
18/01/16 , 55.92 , 56.54 , 56.71 , 55.92 , 56.7     , 245 , 6
15/01/16 , 55.50 , 55.91 , 56.71 , 55.02 , 55.9     , 1299 , 20
14/01/16 , 55.95 , 56.46 , 57.05 , 55.95 , 56.7     , 567 , 6
13/01/16 , 55.92 , 55.90 , 56.04 , 55.83 , 55.8     , 383 , 3
12/01/16 , 55.83 , 55.84 , 55.85 , 55.83 , 55.8     , 380 , 6
11/01/16 , 55.50 , 56.60 , 57.05 , 55.50 , 56.7     , 580 , 11
08/01/16 , 56.73 , 56.74 , 56.76 , 56.73 , 56.7     , 36 , 4
07/01/16 , 56.73 , 56.85 , 57.58 , 56.73 , 57.5     , 436 , 7
06/01/16 , 57.27 , 56.93 , 57.27 , 56.73 , 56.8     , 69 , 5
05/01/16 , 57.52 , 57.20 , 57.52 , 57.05 , 57.0     , 64 , 3
04/01/16 , 56.87 , 57.12 , 57.63 , 56.87 , 57.2     , 180 , 8
30/12/15 , 58.02 , 57.52 , 58.02 , 57.27 , 57.2     , 185 , 7
29/12/15 , 57.27 , 57.27 , 57.27 , 57.27 , 57.2     , 20 , 1
28/12/15 , 57.27 , 56.74 , 57.27 , 56.32 , 57.2     , 562 , 15
23/12/15 , 57.26 , 57.27 , 57.45 , 57.25 , 57.2     , 175 , 5
22/12/15 , 56.87 , 57.39 , 57.88 , 56.87 , 57.8     , 1149 , 20
21/12/15 , 57.90 , 57.33 , 57.97 , 56.26 , 56.2     , 658 , 12
18/12/15 , 56.26 , 56.50 , 56.50 , 56.26 , 56.5     , 374 , 6
17/12/15 , 56.87 , 56.87 , 57.50 , 56.86 , 57.5     , 1039 , 6
16/12/15 , 54.78 , 55.50 , 57.79 , 52.73 , 57.7     , 2117 , 31
15/12/15 , 57.84 , 57.52 , 57.97 , 56.73 , 57.8     , 906 , 15
14/12/15 , 56.06 , 56.99 , 57.24 , 56.06 , 57.2     , 1985 , 16
11/12/15 , 57.05 , 57.47 , 58.02 , 57.05 , 58.0     , 953 , 13
10/12/15 , 57.32 , 57.90 , 58.79 , 57.31 , 58.2     , 1132 , 17
09/12/15 , 58.02 , 58.03 , 59.10 , 58.02 , 59.1     , 426 , 5
08/12/15 , 57.63 , 57.73 , 58.02 , 57.63 , 58.0     , 302 , 5
07/12/15 , 57.12 , 57.84 , 57.88 , 57.12 , 57.8     , 1963 , 13
04/12/15 , 57.12 , 57.06 , 57.85 , 56.80 , 57.8     , 532 , 13
03/12/15 , 57.85 , 57.55 , 57.88 , 57.15 , 57.1     , 839 , 9
02/12/15 , 57.04 , 57.19 , 57.46 , 56.92 , 57.4     , 975 , 17
01/12/15 , 57.46 , 57.55 , 57.88 , 57.46 , 57.8     , 255 , 10
30/11/15 , 57.87 , 57.60 , 57.88 , 57.53 , 57.8     , 96 , 6
27/11/15 , 58.08 , 58.14 , 58.24 , 57.53 , 57.5     , 132 , 6
26/11/15 , 57.35 , 57.72 , 58.24 , 57.35 , 58.2     , 740 , 14
25/11/15 , 58.27 , 58.13 , 58.33 , 57.53 , 57.5     , 1478 , 10
24/11/15 , 57.53 , 57.54 , 58.08 , 57.37 , 58.0     , 1157 , 13
23/11/15 , 57.54 , 57.51 , 58.08 , 57.36 , 57.5     , 734 , 11
19/11/15 , 57.35 , 57.61 , 58.08 , 57.35 , 57.8     , 823 , 13
18/11/15 , 57.61 , 57.91 , 58.19 , 57.61 , 58.0     , 104 , 6
17/11/15 , 58.08 , 57.93 , 58.27 , 57.69 , 57.8     , 2256 , 27
16/11/15 , 57.88 , 57.84 , 57.88 , 57.59 , 57.8     , 659 , 24
13/11/15 , 57.88 , 57.88 , 57.88 , 57.88 , 57.8     , 70 , 6
12/11/15 , 57.88 , 57.88 , 57.88 , 57.88 , 57.8     , 20 , 1
11/11/15 , 57.88 , 57.52 , 57.88 , 56.80 , 57.3     , 1967 , 15
10/11/15 , 57.30 , 57.63 , 58.28 , 57.30 , 58.2     , 200 , 6
09/11/15 , 56.98 , 57.47 , 58.46 , 56.98 , 56.9     , 173 , 8
06/11/15 , 56.98 , 57.02 , 57.55 , 56.77 , 57.5     , 1868 , 21
05/11/15 , 57.58 , 57.60 , 57.75 , 57.03 , 57.7     , 160 , 6
04/11/15 , 57.39 , 57.29 , 57.39 , 56.96 , 56.9     , 236 , 10
03/11/15 , 56.81 , 56.52 , 56.96 , 56.43 , 56.9     , 612 , 9
30/10/15 , 56.96 , 56.13 , 56.96 , 56.01 , 56.2     , 521 , 12
29/10/15 , 56.01 , 56.19 , 56.21 , 55.69 , 55.7     , 1700 , 9
28/10/15 , 55.61 , 55.82 , 55.85 , 55.61 , 55.7     , 149 , 8
27/10/15 , 55.85 , 55.46 , 56.17 , 55.20 , 55.5     , 473 , 18
26/10/15 , 56.43 , 55.92 , 56.43 , 55.60 , 55.6     , 349 , 8
23/10/15 , 55.60 , 55.44 , 55.60 , 55.18 , 55.3     , 1005 , 19
21/10/15 , 55.46 , 55.46 , 55.46 , 55.46 , 55.4     , 94 , 5
20/10/15 , 55.46 , 55.16 , 55.46 , 55.15 , 55.1     , 1071 , 4
19/10/15 , 55.46 , 55.24 , 55.46 , 55.15 , 55.4     , 400 , 10
15/10/15 , 55.15 , 55.14 , 55.60 , 55.12 , 55.6     , 2087 , 20
14/10/15 , 55.12 , 55.25 , 55.60 , 55.12 , 55.2     , 2009 , 8
13/10/15 , 55.63 , 56.01 , 56.98 , 55.12 , 55.2     , 4117 , 23
09/10/15 , 55.12 , 54.62 , 55.56 , 54.31 , 54.3     , 3222 , 15
08/10/15 , 53.55 , 53.53 , 53.96 , 53.27 , 53.5     , 1411 , 23
07/10/15 , 53.03 , 53.15 , 53.36 , 53.03 , 53.3     , 1621 , 21
06/10/15 , 53.03 , 53.23 , 53.56 , 53.03 , 53.5     , 725 , 19
05/10/15 , 53.09 , 53.15 , 53.36 , 53.03 , 53.1     , 1135 , 22
02/10/15 , 53.77 , 53.29 , 53.77 , 53.23 , 53.3     , 3557 , 26
01/10/15 , 53.42 , 53.59 , 53.77 , 53.42 , 53.7     , 901 , 17
30/09/15 , 53.77 , 53.47 , 53.77 , 53.41 , 53.4     , 4907 , 46
29/09/15 , 53.45 , 53.43 , 53.56 , 53.34 , 53.5     , 1298 , 31
28/09/15 , 53.56 , 53.36 , 53.77 , 53.11 , 53.5     , 947 , 22
25/09/15 , 53.77 , 53.67 , 53.77 , 53.36 , 53.3     , 289 , 9
24/09/15 , 53.36 , 53.57 , 54.16 , 53.36 , 53.5     , 619 , 22
23/09/15 , 53.77 , 53.78 , 53.81 , 53.77 , 53.8     , 233 , 7
22/09/15 , 53.77 , 53.82 , 54.16 , 53.77 , 53.9     , 760 , 21
21/09/15 , 53.99 , 54.20 , 54.52 , 53.96 , 54.5     , 972 , 21
18/09/15 , 54.52 , 54.16 , 54.52 , 54.08 , 54.0     , 1175 , 7
17/09/15 , 54.08 , 54.31 , 54.52 , 54.08 , 54.5     , 1474 , 20
16/09/15 , 54.53 , 54.52 , 54.59 , 54.33 , 54.5     , 576 , 11
15/09/15 , 54.33 , 54.27 , 55.23 , 53.87 , 54.0     , 1358 , 12
14/09/15 , 54.00 , 54.21 , 54.52 , 54.00 , 54.0     , 986 , 21
11/09/15 , 54.02 , 54.41 , 54.52 , 54.02 , 54.5     , 1130 , 8
10/09/15 , 54.42 , 54.50 , 54.52 , 54.42 , 54.5     , 273 , 3
09/09/15 , 55.19 , 54.74 , 55.24 , 54.52 , 55.2     , 406 , 12
08/09/15 , 54.78 , 54.78 , 54.80 , 54.72 , 54.8     , 69 , 5
04/09/15 , 54.81 , 54.31 , 54.81 , 53.99 , 54.0     , 609 , 8
03/09/15 , 54.00 , 54.33 , 54.94 , 54.00 , 54.9     , 188 , 6
02/09/15 , 54.74 , 54.78 , 55.72 , 54.74 , 55.7     , 338 , 3
01/09/15 , 55.32 , 55.18 , 55.41 , 53.99 , 55.4     , 1007 , 20
31/08/15 , 55.40 , 55.23 , 55.40 , 54.94 , 54.9     , 787 , 8
28/08/15 , 54.94 , 55.03 , 55.40 , 54.94 , 55.4     , 77 , 2
27/08/15 , 55.41 , 55.04 , 55.46 , 54.74 , 54.7     , 104 , 3
26/08/15 , 54.74 , 54.74 , 55.09 , 54.74 , 55.0     , 480 , 5
25/08/15 , 55.11 , 55.13 , 55.25 , 55.11 , 55.1     , 1057 , 9
24/08/15 , 53.99 , 54.52 , 55.12 , 53.99 , 55.1     , 80 , 8
21/08/15 , 55.46 , 55.72 , 55.85 , 54.53 , 55.8     , 1285 , 15
20/08/15 , 55.84 , 55.69 , 55.85 , 55.46 , 55.6     , 284 , 6
19/08/15 , 55.89 , 54.53 , 55.89 , 54.19 , 54.1     , 3512 , 30
18/08/15 , 54.19 , 54.21 , 54.33 , 53.95 , 54.3     , 281 , 9
17/08/15 , 53.97 , 54.04 , 54.33 , 53.97 , 54.3     , 732 , 16
14/08/15 , 54.32 , 54.12 , 54.53 , 53.99 , 54.0     , 362 , 12
13/08/15 , 53.99 , 54.04 , 54.33 , 53.99 , 54.3     , 515 , 10
12/08/15 , 54.16 , 53.88 , 54.33 , 53.81 , 53.8     , 1197 , 8
11/08/15 , 53.30 , 53.63 , 53.88 , 53.28 , 53.8     , 400 , 10
10/08/15 , 54.53 , 54.39 , 54.53 , 53.28 , 53.2     , 206 , 4
07/08/15 , 53.84 , 53.53 , 53.84 , 53.47 , 53.4     , 1561 , 21
06/08/15 , 53.47 , 53.53 , 53.87 , 53.47 , 53.4     , 1575 , 18
05/08/15 , 53.47 , 53.55 , 53.80 , 53.47 , 53.7     , 750 , 15
04/08/15 , 53.87 , 53.83 , 53.87 , 53.47 , 53.8     , 184 , 10
03/08/15 , 53.80 , 53.69 , 53.80 , 53.16 , 53.1     , 2240 , 27
31/07/15 , 53.16 , 53.22 , 53.47 , 53.16 , 53.2     , 1026 , 9
30/07/15 , 53.20 , 53.28 , 54.24 , 53.16 , 53.1     , 674 , 11
29/07/15 , 54.24 , 54.24 , 54.24 , 54.24 , 54.2     , 127 , 3
28/07/15 , 52.80 , 52.95 , 53.47 , 52.80 , 53.4     , 471 , 8
27/07/15 , 53.87 , 53.11 , 54.60 , 52.71 , 52.7     , 2820 , 21
24/07/15 , 52.85 , 53.01 , 53.87 , 52.71 , 53.4     , 1931 , 35
23/07/15 , 53.86 , 54.05 , 54.07 , 53.86 , 54.0     , 539 , 12
22/07/15 , 54.78 , 54.02 , 54.78 , 53.47 , 53.4     , 414 , 9
21/07/15 , 53.87 , 54.36 , 54.60 , 53.87 , 54.6     , 615 , 9
20/07/15 , 53.53 , 54.03 , 54.76 , 53.47 , 54.6     , 1858 , 27
17/07/15 , 54.98 , 55.05 , 55.11 , 54.98 , 55.1     , 94 , 5
16/07/15 , 55.11 , 53.59 , 55.11 , 53.47 , 53.4     , 1355 , 11
15/07/15 , 53.87 , 53.85 , 54.07 , 53.70 , 54.0     , 560 , 14
14/07/15 , 53.87 , 53.90 , 53.99 , 53.87 , 53.9     , 200 , 7
13/07/15 , 54.07 , 54.21 , 54.24 , 54.07 , 54.2     , 216 , 6
10/07/15 , 53.17 , 53.68 , 54.59 , 52.71 , 53.1     , 2974 , 21
08/07/15 , 53.16 , 53.69 , 54.16 , 53.16 , 54.1     , 5267 , 43
07/07/15 , 54.18 , 54.44 , 54.82 , 54.18 , 54.7     , 3839 , 31
06/07/15 , 54.45 , 54.62 , 54.79 , 54.45 , 54.7     , 535 , 13
03/07/15 , 54.79 , 54.75 , 54.92 , 54.52 , 54.5     , 1024 , 15
02/07/15 , 54.52 , 54.61 , 54.92 , 54.45 , 54.5     , 1525 , 20
01/07/15 , 54.28 , 54.34 , 54.50 , 54.28 , 54.5     , 899 , 17
30/06/15 , 54.52 , 54.48 , 54.52 , 54.45 , 54.4     , 297 , 7
29/06/15 , 54.17 , 54.04 , 54.18 , 53.82 , 53.8     , 1198 , 13
26/06/15 , 53.71 , 53.49 , 53.71 , 53.28 , 53.2     , 122 , 6
25/06/15 , 53.28 , 53.11 , 53.28 , 53.04 , 53.2     , 669 , 6
24/06/15 , 53.09 , 53.01 , 53.09 , 52.89 , 52.8     , 59 , 6
23/06/15 , 52.66 , 52.70 , 52.89 , 52.66 , 52.8     , 1894 , 16
22/06/15 , 52.66 , 52.73 , 52.98 , 52.66 , 52.9     , 328 , 8
19/06/15 , 52.66 , 52.60 , 52.98 , 52.52 , 52.9     , 2081 , 17
18/06/15 , 52.82 , 52.65 , 52.85 , 52.42 , 52.8     , 4241 , 24
17/06/15 , 52.66 , 52.81 , 53.09 , 52.66 , 53.0     , 929 , 7
16/06/15 , 52.66 , 52.59 , 52.66 , 52.48 , 52.5     , 999 , 12
15/06/15 , 52.52 , 52.36 , 52.52 , 52.13 , 52.1     , 1835 , 20
12/06/15 , 52.35 , 52.34 , 52.44 , 52.06 , 52.0     , 1430 , 10
11/06/15 , 52.33 , 52.23 , 52.35 , 51.97 , 51.9     , 507 , 18
10/06/15 , 51.97 , 52.08 , 52.33 , 51.97 , 51.9     , 49 , 5
09/06/15 , 51.97 , 51.89 , 51.97 , 51.20 , 51.4     , 1755 , 12
08/06/15 , 50.73 , 50.82 , 52.20 , 50.58 , 52.2     , 576 , 12
05/06/15 , 52.00 , 51.86 , 52.38 , 50.27 , 50.3     , 2827 , 29
03/06/15 , 50.21 , 50.58 , 51.10 , 50.21 , 50.7     , 1391 , 21
02/06/15 , 50.49 , 50.85 , 51.47 , 50.45 , 51.1     , 2516 , 22
01/06/15 , 51.10 , 51.07 , 51.25 , 50.39 , 50.3     , 924 , 14
29/05/15 , 50.18 , 50.14 , 50.18 , 50.10 , 50.1     , 966 , 16
28/05/15 , 50.10 , 50.09 , 50.10 , 50.00 , 50.0     , 306 , 4
27/05/15 , 49.82 , 49.79 , 49.96 , 49.56 , 49.9     , 2092 , 16
26/05/15 , 49.82 , 49.92 , 50.18 , 49.81 , 49.8     , 132 , 4
25/05/15 , 49.81 , 49.89 , 50.18 , 49.81 , 50.1     , 2237 , 6
22/05/15 , 49.75 , 49.75 , 49.75 , 49.75 , 49.7     , 763 , 2
21/05/15 , 49.39 , 49.39 , 49.75 , 49.36 , 49.3     , 1869 , 10
20/05/15 , 49.37 , 49.34 , 49.44 , 49.25 , 49.2     , 1189 , 11
19/05/15 , 49.34 , 49.46 , 49.58 , 48.81 , 49.5     , 1180 , 16
18/05/15 , 49.58 , 49.49 , 49.75 , 49.45 , 49.7     , 2903 , 12
15/05/15 , 49.75 , 49.61 , 49.76 , 49.45 , 49.7     , 873 , 16
14/05/15 , 49.39 , 48.34 , 49.39 , 48.10 , 49.1     , 3114 , 24
13/05/15 , 49.11 , 48.68 , 49.11 , 48.37 , 48.7     , 7088 , 45
12/05/15 , 48.77 , 48.57 , 49.14 , 48.37 , 48.7     , 6765 , 57
11/05/15 , 48.75 , 49.03 , 49.82 , 48.37 , 49.8     , 8718 , 54
08/05/15 , 49.73 , 49.76 , 50.37 , 49.30 , 50.3     , 3564 , 25
07/05/15 , 49.85 , 50.14 , 50.37 , 49.85 , 50.3     , 1240 , 9
06/05/15 , 50.73 , 50.44 , 50.73 , 50.03 , 50.0     , 2014 , 15
05/05/15 , 50.73 , 50.35 , 51.76 , 49.73 , 50.3     , 865 , 13
04/05/15 , 49.41 , 49.45 , 49.63 , 49.41 , 49.6     , 777 , 8
30/04/15 , 49.63 , 48.64 , 49.63 , 48.38 , 48.3     , 3902 , 13
29/04/15 , 48.38 , 48.32 , 48.57 , 48.07 , 48.5     , 2391 , 21
28/04/15 , 48.38 , 48.38 , 48.38 , 48.38 , 48.3     , 2072 , 17
27/04/15 , 48.38 , 48.52 , 48.75 , 48.38 , 48.7     , 786 , 4
24/04/15 , 48.38 , 48.47 , 49.39 , 48.38 , 48.4     , 1046 , 12
23/04/15 , 48.38 , 48.31 , 48.38 , 47.97 , 48.0     , 889 , 12
22/04/15 , 47.76 , 47.76 , 47.76 , 47.76 , 47.7     , 104 , 6
20/04/15 , 47.46 , 47.50 , 47.54 , 47.46 , 47.5     , 87 , 2
17/04/15 , 47.76 , 47.64 , 47.76 , 47.45 , 47.4     , 151 , 4
16/04/15 , 46.69 , 47.16 , 47.62 , 46.69 , 47.6     , 2080 , 28
15/04/15 , 47.21 , 47.46 , 47.76 , 47.21 , 47.7     , 384 , 9
14/04/15 , 47.76 , 47.49 , 47.76 , 47.45 , 47.4     , 768 , 5
13/04/15 , 47.34 , 47.42 , 47.45 , 47.34 , 47.3     , 1271 , 7
10/04/15 , 47.43 , 47.57 , 47.89 , 47.43 , 47.8     , 693 , 9
09/04/15 , 47.43 , 47.46 , 48.08 , 47.43 , 48.0     , 459 , 6
08/04/15 , 47.57 , 47.29 , 47.93 , 46.91 , 47.1     , 891 , 18
07/04/15 , 47.19 , 47.07 , 47.19 , 47.07 , 47.0     , 944 , 4
06/04/15 , 47.07 , 46.72 , 47.07 , 46.60 , 46.6     , 1117 , 10
02/04/15 , 46.47 , 46.66 , 47.22 , 46.47 , 47.2     , 1417 , 15
01/04/15 , 46.61 , 46.58 , 46.61 , 46.45 , 46.6     , 429 , 9
31/03/15 , 47.26 , 46.74 , 47.57 , 46.38 , 46.9     , 620 , 12
30/03/15 , 46.90 , 46.77 , 47.02 , 46.38 , 47.0     , 1066 , 9
27/03/15 , 46.90 , 46.75 , 46.90 , 46.74 , 46.7     , 735 , 10
26/03/15 , 46.38 , 46.38 , 46.42 , 46.37 , 46.4     , 426 , 7
25/03/15 , 46.22 , 46.72 , 46.77 , 46.22 , 46.7     , 1994 , 11
24/03/15 , 46.60 , 46.58 , 46.77 , 46.28 , 46.2     , 1631 , 12
23/03/15 , 46.26 , 46.32 , 46.90 , 46.25 , 46.4     , 1933 , 17
20/03/15 , 46.90 , 46.63 , 47.46 , 46.22 , 47.2     , 2272 , 17
19/03/15 , 46.27 , 46.69 , 47.93 , 46.22 , 46.6     , 2212 , 24
18/03/15 , 46.67 , 47.66 , 49.19 , 44.97 , 49.1     , 7273 , 89
17/03/15 , 49.18 , 49.18 , 49.19 , 49.18 , 49.1     , 650 , 9
16/03/15 , 49.19 , 49.19 , 49.19 , 49.19 , 49.1     , 8 , 1
13/03/15 , 49.19 , 49.18 , 49.24 , 48.60 , 48.6     , 615 , 14
12/03/15 , 48.32 , 48.41 , 48.65 , 48.32 , 48.6     , 459 , 11
11/03/15 , 48.60 , 48.38 , 48.77 , 48.32 , 48.7     , 1024 , 14
10/03/15 , 48.97 , 49.76 , 49.81 , 48.97 , 49.8     , 520 , 4
09/03/15 , 49.25 , 49.70 , 49.81 , 48.60 , 48.6     , 267 , 6
06/03/15 , 49.14 , 48.56 , 49.14 , 47.81 , 48.8     , 1435 , 16
05/03/15 , 48.41 , 48.66 , 48.82 , 48.36 , 48.3     , 951 , 15
04/03/15 , 48.34 , 48.32 , 48.41 , 48.18 , 48.4     , 359 , 9
03/03/15 , 48.18 , 48.47 , 48.82 , 47.14 , 48.8     , 2123 , 29
02/03/15 , 48.82 , 48.91 , 49.69 , 48.82 , 48.8     , 531 , 5
27/02/15 , 48.82 , 49.07 , 49.49 , 48.60 , 49.4     , 780 , 11
26/02/15 , 49.29 , 48.82 , 49.46 , 48.42 , 48.8     , 855 , 11
25/02/15 , 48.82 , 48.89 , 49.14 , 48.82 , 49.1     , 665 , 10
24/02/15 , 49.14 , 48.45 , 49.14 , 48.41 , 48.4     , 3331 , 10
23/02/15 , 48.75 , 48.75 , 48.77 , 48.75 , 48.7     , 909 , 5
20/02/15 , 48.42 , 48.35 , 48.82 , 48.23 , 48.8     , 811 , 9
19/02/15 , 48.23 , 48.34 , 48.82 , 48.23 , 48.8     , 422 , 5
18/02/15 , 48.82 , 48.32 , 48.82 , 47.97 , 48.8     , 2860 , 24
13/02/15 , 48.18 , 48.32 , 49.29 , 48.18 , 48.3     , 3998 , 41
12/02/15 , 48.82 , 48.50 , 48.82 , 48.41 , 48.4     , 109 , 2
11/02/15 , 48.41 , 48.41 , 48.49 , 48.41 , 48.4     , 115 , 4
10/02/15 , 49.46 , 49.46 , 49.46 , 49.46 , 49.4     , 80 , 5
09/02/15 , 48.82 , 48.88 , 48.92 , 48.82 , 48.9     , 338 , 5
06/02/15 , 48.75 , 48.91 , 49.03 , 48.75 , 48.8     , 3144 , 21
05/02/15 , 49.50 , 48.88 , 49.50 , 48.86 , 48.9     , 1385 , 8
04/02/15 , 49.93 , 48.86 , 50.00 , 48.75 , 50.0     , 2197 , 8
03/02/15 , 49.50 , 49.21 , 49.71 , 48.64 , 49.7     , 540 , 10
02/02/15 , 48.70 , 49.01 , 49.50 , 48.70 , 49.5     , 1952 , 9
30/01/15 , 49.17 , 49.34 , 49.71 , 49.17 , 49.7     , 1425 , 9
29/01/15 , 49.50 , 49.18 , 49.71 , 48.88 , 49.7     , 942 , 5
28/01/15 , 49.31 , 49.14 , 49.71 , 48.71 , 48.7     , 347 , 11
27/01/15 , 49.03 , 49.09 , 49.49 , 48.88 , 48.9     , 3189 , 6
26/01/15 , 48.88 , 48.90 , 48.97 , 48.88 , 48.9     , 269 , 4
23/01/15 , 48.59 , 48.97 , 49.03 , 48.59 , 49.0     , 395 , 8
22/01/15 , 48.64 , 49.00 , 49.37 , 48.64 , 49.3     , 86 , 3
20/01/15 , 49.49 , 49.01 , 49.49 , 48.45 , 49.2     , 1268 , 8
19/01/15 , 49.03 , 48.89 , 49.49 , 48.64 , 48.9     , 1352 , 12
16/01/15 , 48.64 , 48.64 , 48.64 , 48.64 , 48.6     , 74 , 1
15/01/15 , 49.03 , 49.21 , 49.31 , 48.33 , 48.3     , 293 , 10
14/01/15 , 48.00 , 48.52 , 49.49 , 47.99 , 49.4     , 489 , 11
12/01/15 , 48.64 , 48.45 , 48.64 , 48.40 , 48.4     , 50 , 6
09/01/15 , 54.15 , 54.15 , 54.15 , 54.15 , 54.1     , 2 , 1
08/01/15 , 48.32 , 47.77 , 48.32 , 46.96 , 46.9     , 990 , 8
07/01/15 , 47.52 , 47.24 , 47.52 , 46.98 , 46.9     , 39 , 4
06/01/15 , 46.92 , 47.39 , 48.32 , 46.88 , 48.3     , 278 , 9
05/01/15 , 48.32 , 48.30 , 48.32 , 47.85 , 48.3     , 329 , 9
02/01/15 , 48.32 , 48.32 , 48.32 , 48.32 , 48.3     , 21 , 2
30/12/14 , 47.68 , 47.46 , 47.68 , 47.22 , 47.2     , 217 , 4
26/12/14 , 46.58 , 47.07 , 47.22 , 46.58 , 47.2     , 484 , 6
23/12/14 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 5 , 1
22/12/14 , 46.88 , 46.88 , 46.88 , 46.88 , 46.8     , 18 , 1
19/12/14 , 46.88 , 46.88 , 46.88 , 46.88 , 46.8     , 439 , 5
18/12/14 , 46.88 , 47.16 , 47.22 , 46.88 , 46.9     , 1417 , 5
17/12/14 , 46.92 , 46.92 , 46.92 , 46.92 , 46.9     , 139 , 2
16/12/14 , 47.57 , 46.77 , 47.57 , 46.58 , 46.5     , 982 , 14
15/12/14 , 46.99 , 46.19 , 47.02 , 45.85 , 45.8     , 460 , 6
12/12/14 , 46.22 , 46.21 , 46.22 , 45.32 , 46.2     , 390 , 7
11/12/14 , 46.22 , 46.27 , 46.58 , 45.59 , 46.2     , 890 , 14
10/12/14 , 46.22 , 45.25 , 46.86 , 44.54 , 44.5     , 18861 , 58
09/12/14 , 44.54 , 44.81 , 45.22 , 44.54 , 45.1     , 3860 , 17
08/12/14 , 45.07 , 45.07 , 45.07 , 45.06 , 45.0     , 2147 , 17
05/12/14 , 44.60 , 44.58 , 44.65 , 44.46 , 44.4     , 614 , 14
04/12/14 , 44.46 , 44.22 , 44.65 , 43.99 , 44.0     , 1979 , 9
03/12/14 , 44.18 , 44.33 , 44.77 , 44.18 , 44.7     , 1429 , 16
02/12/14 , 44.77 , 44.74 , 44.78 , 44.60 , 44.6     , 473 , 6
01/12/14 , 44.66 , 44.78 , 44.83 , 44.66 , 44.8     , 271 , 8
28/11/14 , 45.12 , 44.87 , 45.12 , 43.99 , 44.1     , 305 , 6
27/11/14 , 44.18 , 44.25 , 44.46 , 44.18 , 44.4     , 2029 , 20
26/11/14 , 44.46 , 44.38 , 44.46 , 44.18 , 44.1     , 954 , 15
25/11/14 , 43.99 , 44.12 , 45.13 , 43.99 , 44.1     , 3447 , 26
24/11/14 , 44.18 , 44.22 , 44.34 , 44.18 , 44.3     , 1701 , 11
21/11/14 , 44.78 , 44.33 , 44.78 , 44.18 , 44.3     , 360 , 10
19/11/14 , 44.34 , 44.27 , 44.34 , 43.88 , 44.0     , 5269 , 15
18/11/14 , 44.18 , 44.01 , 44.40 , 43.83 , 44.2     , 5793 , 30
17/11/14 , 44.40 , 44.38 , 44.40 , 43.52 , 43.5     , 1170 , 11
14/11/14 , 44.40 , 44.41 , 44.83 , 44.18 , 44.8     , 767 , 8
13/11/14 , 44.54 , 44.58 , 44.83 , 44.54 , 44.8     , 1437 , 10
12/11/14 , 44.83 , 44.85 , 45.13 , 44.22 , 44.4     , 1956 , 14
11/11/14 , 45.80 , 45.49 , 45.80 , 44.19 , 45.4     , 1155 , 10
10/11/14 , 45.80 , 45.80 , 45.81 , 45.80 , 45.8     , 140 , 2
07/11/14 , 45.49 , 45.53 , 45.76 , 45.07 , 45.0     , 1388 , 12
06/11/14 , 45.63 , 45.06 , 46.01 , 43.75 , 45.9     , 1029 , 13
05/11/14 , 45.97 , 45.96 , 46.01 , 45.85 , 46.0     , 277 , 7
04/11/14 , 45.97 , 45.56 , 46.01 , 45.49 , 45.4     , 52 , 3
03/11/14 , 45.56 , 45.96 , 46.01 , 45.56 , 46.0     , 724 , 7
31/10/14 , 46.01 , 45.90 , 46.01 , 45.46 , 46.0     , 382 , 11
30/10/14 , 46.00 , 46.00 , 46.01 , 46.00 , 46.0     , 117 , 2
29/10/14 , 46.01 , 45.69 , 46.01 , 45.46 , 45.4     , 39 , 2
28/10/14 , 46.01 , 45.53 , 46.01 , 45.38 , 46.0     , 561 , 4
27/10/14 , 46.01 , 45.68 , 46.01 , 45.38 , 45.3     , 83 , 5
24/10/14 , 46.01 , 46.01 , 46.01 , 46.01 , 46.0     , 524 , 6
23/10/14 , 45.97 , 45.77 , 45.97 , 45.76 , 45.9     , 1689 , 7
22/10/14 , 46.01 , 46.01 , 46.01 , 46.00 , 46.0     , 447 , 5
21/10/14 , 45.79 , 45.85 , 46.00 , 45.79 , 46.0     , 98 , 3
20/10/14 , 45.74 , 45.75 , 46.00 , 45.74 , 46.0     , 160 , 3
17/10/14 , 45.74 , 45.91 , 46.01 , 45.74 , 46.0     , 391 , 9
16/10/14 , 46.01 , 46.00 , 46.01 , 45.97 , 45.9     , 370 , 8
15/10/14 , 45.97 , 45.94 , 46.01 , 45.92 , 46.0     , 3403 , 10
14/10/14 , 46.01 , 46.01 , 46.01 , 46.01 , 46.0     , 120 , 2
13/10/14 , 46.01 , 46.01 , 46.01 , 46.01 , 46.0     , 394 , 5
10/10/14 , 45.85 , 45.94 , 46.01 , 45.85 , 46.0     , 4091 , 24
09/10/14 , 46.01 , 46.01 , 46.01 , 46.01 , 46.0     , 524 , 9
08/10/14 , 45.65 , 45.74 , 45.74 , 45.65 , 45.7     , 132 , 4
07/10/14 , 45.62 , 45.51 , 45.62 , 45.38 , 45.5     , 1966 , 15
06/10/14 , 45.62 , 45.61 , 45.62 , 45.49 , 45.6     , 1013 , 18
03/10/14 , 45.62 , 45.62 , 45.62 , 45.62 , 45.6     , 2114 , 18
02/10/14 , 45.62 , 45.53 , 45.62 , 45.36 , 45.6     , 852 , 9
01/10/14 , 45.36 , 45.40 , 45.65 , 45.36 , 45.6     , 709 , 5
30/09/14 , 45.43 , 45.43 , 45.65 , 45.43 , 45.6     , 469 , 4
29/09/14 , 45.48 , 45.57 , 45.77 , 45.48 , 45.6     , 4346 , 12
26/09/14 , 45.65 , 45.65 , 45.65 , 45.65 , 45.6     , 86 , 2
25/09/14 , 45.74 , 45.74 , 45.75 , 45.73 , 45.7     , 102 , 3
23/09/14 , 45.69 , 45.51 , 45.77 , 45.33 , 45.7     , 924 , 12
22/09/14 , 45.77 , 45.39 , 45.77 , 45.33 , 45.6     , 721 , 5
19/09/14 , 45.33 , 45.75 , 45.80 , 45.33 , 45.8     , 267 , 4
18/09/14 , 45.33 , 45.52 , 45.90 , 45.33 , 45.6     , 2041 , 20
17/09/14 , 45.65 , 45.65 , 45.91 , 45.65 , 45.9     , 351 , 7
16/09/14 , 45.65 , 45.68 , 45.81 , 45.65 , 45.8     , 690 , 5
15/09/14 , 45.69 , 45.72 , 45.81 , 45.65 , 45.6     , 1386 , 13
12/09/14 , 45.93 , 45.60 , 45.93 , 45.48 , 45.8     , 945 , 12
11/09/14 , 45.81 , 45.85 , 45.90 , 45.65 , 45.9     , 3689 , 19
10/09/14 , 45.90 , 45.83 , 45.90 , 45.65 , 45.9     , 473 , 8
09/09/14 , 45.90 , 45.90 , 45.90 , 45.90 , 45.9     , 974 , 8
08/09/14 , 45.81 , 45.81 , 45.81 , 45.81 , 45.8     , 1850 , 6
05/09/14 , 46.05 , 45.75 , 46.19 , 45.56 , 46.1     , 872 , 7
04/09/14 , 45.56 , 45.80 , 46.19 , 45.56 , 45.5     , 800 , 10
03/09/14 , 45.56 , 45.31 , 45.73 , 45.06 , 45.7     , 9821 , 41
02/09/14 , 45.73 , 45.58 , 45.74 , 45.56 , 45.7     , 972 , 6
01/09/14 , 45.74 , 45.53 , 45.84 , 45.39 , 45.8     , 210 , 7
29/08/14 , 45.84 , 45.33 , 45.96 , 45.20 , 45.3     , 947 , 6
28/08/14 , 45.39 , 45.39 , 45.39 , 45.39 , 45.3     , 2668 , 19
27/08/14 , 45.39 , 45.38 , 45.39 , 45.24 , 45.2     , 411 , 5
26/08/14 , 45.56 , 45.27 , 45.96 , 45.24 , 45.3     , 9210 , 29
25/08/14 , 45.39 , 45.55 , 45.57 , 45.39 , 45.5     , 2404 , 11
22/08/14 , 45.56 , 45.54 , 46.05 , 45.39 , 45.3     , 508 , 6
21/08/14 , 45.39 , 45.49 , 46.05 , 45.39 , 45.5     , 1378 , 8
20/08/14 , 45.56 , 45.73 , 46.19 , 45.56 , 46.1     , 2988 , 11
19/08/14 , 46.54 , 46.54 , 46.54 , 46.54 , 46.5     , 3 , 1
15/08/14 , 46.19 , 45.91 , 46.54 , 45.56 , 45.5     , 1124 , 8
14/08/14 , 45.56 , 45.95 , 46.54 , 45.56 , 46.5     , 866 , 5
13/08/14 , 46.54 , 45.75 , 46.54 , 45.56 , 45.5     , 379 , 5
12/08/14 , 46.79 , 46.59 , 46.79 , 45.56 , 46.1     , 3478 , 15
11/08/14 , 45.56 , 45.76 , 46.05 , 45.24 , 45.8     , 2208 , 16
08/08/14 , 45.84 , 45.84 , 45.84 , 45.84 , 45.8     , 329 , 2
07/08/14 , 45.16 , 45.12 , 45.48 , 44.84 , 45.4     , 47 , 5
05/08/14 , 46.73 , 46.73 , 46.73 , 46.73 , 46.7     , 37 , 2
04/08/14 , 44.24 , 44.38 , 45.16 , 44.24 , 45.1     , 2394 , 31
01/08/14 , 45.01 , 45.12 , 45.16 , 45.01 , 45.1     , 854 , 8
31/07/14 , 45.16 , 45.12 , 45.28 , 44.71 , 45.1     , 1101 , 12
30/07/14 , 45.05 , 44.93 , 45.16 , 44.84 , 45.1     , 1899 , 7
29/07/14 , 45.16 , 45.77 , 46.13 , 45.16 , 46.1     , 101 , 3
28/07/14 , 44.84 , 44.84 , 44.84 , 44.84 , 44.8     , 506 , 5
25/07/14 , 45.36 , 44.58 , 45.36 , 44.22 , 45.0     , 1475 , 12
24/07/14 , 44.49 , 44.73 , 45.16 , 44.22 , 45.1     , 1670 , 16
23/07/14 , 45.01 , 45.10 , 46.72 , 44.84 , 45.8     , 1250 , 16
22/07/14 , 45.80 , 45.80 , 45.80 , 45.80 , 45.8     , 158 , 1
21/07/14 , 44.71 , 44.73 , 44.74 , 44.71 , 44.7     , 215 , 2
18/07/14 , 44.49 , 44.47 , 44.49 , 44.22 , 44.2     , 715 , 7
17/07/14 , 44.49 , 44.37 , 44.49 , 44.22 , 44.2     , 325 , 9
16/07/14 , 44.37 , 43.97 , 44.49 , 43.73 , 44.4     , 1364 , 12
15/07/14 , 44.37 , 44.22 , 44.84 , 44.16 , 44.8     , 2187 , 17
14/07/14 , 44.22 , 44.22 , 44.71 , 44.05 , 44.7     , 1424 , 13
11/07/14 , 44.49 , 44.43 , 44.49 , 44.37 , 44.3     , 316 , 5
10/07/14 , 44.22 , 44.22 , 44.22 , 44.22 , 44.2     , 509 , 16
07/07/14 , 43.81 , 43.75 , 43.97 , 43.66 , 43.6     , 2927 , 17
04/07/14 , 43.66 , 43.66 , 43.66 , 43.66 , 43.6     , 271 , 3
03/07/14 , 43.80 , 44.47 , 44.58 , 43.80 , 44.5     , 1051 , 11
02/07/14 , 44.58 , 43.38 , 44.58 , 43.20 , 43.3     , 1277 , 9
01/07/14 , 43.66 , 43.58 , 43.66 , 43.50 , 43.5     , 217 , 3
30/06/14 , 43.49 , 43.37 , 43.49 , 43.20 , 43.2     , 414 , 5
27/06/14 , 43.37 , 42.93 , 43.37 , 42.90 , 43.1     , 763 , 6
25/06/14 , 43.02 , 43.12 , 43.20 , 42.90 , 43.0     , 1070 , 6
24/06/14 , 43.49 , 43.17 , 43.50 , 43.05 , 43.1     , 1805 , 9
23/06/14 , 43.02 , 43.09 , 43.19 , 43.02 , 43.1     , 63 , 2
20/06/14 , 43.02 , 43.02 , 43.02 , 43.02 , 43.0     , 67 , 3
18/06/14 , 42.69 , 42.76 , 42.90 , 42.54 , 42.9     , 696 , 10
17/06/14 , 42.25 , 42.38 , 43.19 , 42.25 , 43.1     , 715 , 10
16/06/14 , 43.19 , 43.19 , 43.20 , 43.19 , 43.2     , 501 , 3
13/06/14 , 41.92 , 41.25 , 41.92 , 40.70 , 40.7     , 1447 , 11
11/06/14 , 43.81 , 41.03 , 43.81 , 40.70 , 41.0     , 6631 , 23
10/06/14 , 40.67 , 40.78 , 40.90 , 40.46 , 40.5     , 3569 , 23
09/06/14 , 40.62 , 40.69 , 40.83 , 40.62 , 40.8     , 207 , 11
06/06/14 , 40.62 , 40.37 , 40.62 , 40.12 , 40.1     , 7431 , 60
05/06/14 , 40.29 , 39.94 , 40.29 , 39.84 , 39.8     , 345 , 5
04/06/14 , 39.84 , 39.85 , 40.00 , 39.84 , 40.0     , 316 , 2
03/06/14 , 40.29 , 40.38 , 40.44 , 40.29 , 40.3     , 161 , 3
02/06/14 , 40.01 , 39.36 , 40.29 , 39.09 , 39.6     , 1083 , 11
30/05/14 , 40.90 , 40.90 , 40.92 , 40.62 , 40.6     , 709 , 8
29/05/14 , 40.29 , 40.07 , 40.29 , 40.00 , 40.0     , 2000 , 9
28/05/14 , 40.62 , 40.58 , 40.62 , 40.29 , 40.2     , 535 , 4
27/05/14 , 39.93 , 40.23 , 40.29 , 39.93 , 40.2     , 422 , 5
26/05/14 , 39.84 , 39.78 , 40.29 , 39.69 , 40.2     , 477 , 3
23/05/14 , 40.12 , 40.12 , 40.29 , 40.12 , 40.1     , 697 , 5
22/05/14 , 40.12 , 40.27 , 40.29 , 40.12 , 40.1     , 977 , 6
21/05/14 , 40.12 , 40.01 , 40.29 , 39.37 , 40.2     , 628 , 5
20/05/14 , 39.84 , 39.64 , 40.29 , 39.39 , 39.3     , 792 , 4
19/05/14 , 39.37 , 39.82 , 39.84 , 39.37 , 39.8     , 1767 , 13
16/05/14 , 40.12 , 39.97 , 40.12 , 39.84 , 40.1     , 174 , 6
15/05/14 , 39.84 , 39.74 , 40.62 , 39.09 , 40.6     , 777 , 13
14/05/14 , 40.62 , 40.09 , 40.62 , 39.69 , 39.6     , 203 , 3
13/05/14 , 40.00 , 40.53 , 40.88 , 40.00 , 40.8     , 774 , 7
12/05/14 , 40.90 , 40.90 , 40.92 , 40.90 , 40.9     , 138 , 2
09/05/14 , 41.04 , 41.01 , 41.04 , 39.69 , 39.6     , 515 , 6
08/05/14 , 41.01 , 40.70 , 41.02 , 39.97 , 41.0     , 182 , 6
07/05/14 , 40.24 , 39.98 , 40.27 , 39.96 , 40.2     , 4741 , 20
06/05/14 , 40.27 , 40.28 , 41.19 , 40.11 , 41.1     , 1850 , 6
05/05/14 , 41.51 , 41.06 , 41.66 , 39.93 , 39.9     , 1467 , 7
02/05/14 , 39.93 , 38.85 , 39.93 , 38.66 , 38.6     , 1284 , 43
30/04/14 , 39.29 , 38.71 , 39.29 , 38.66 , 38.9     , 1929 , 34
29/04/14 , 39.07 , 38.85 , 39.07 , 38.71 , 38.7     , 445 , 4
28/04/14 , 38.70 , 38.62 , 38.83 , 38.59 , 38.5     , 1454 , 52
25/04/14 , 38.62 , 38.62 , 38.62 , 38.62 , 38.6     , 9 , 1
24/04/14 , 38.14 , 38.12 , 38.28 , 38.12 , 38.2     , 1643 , 67
23/04/14 , 38.46 , 38.30 , 38.46 , 37.97 , 38.2     , 1323 , 47
22/04/14 , 38.46 , 38.29 , 38.46 , 38.28 , 38.2     , 373 , 21
17/04/14 , 38.46 , 38.23 , 38.51 , 38.12 , 38.1     , 2615 , 99
16/04/14 , 38.12 , 38.25 , 38.51 , 38.12 , 38.1     , 292 , 8
15/04/14 , 37.98 , 38.00 , 38.05 , 37.98 , 38.0     , 520 , 23
14/04/14 , 37.97 , 37.97 , 37.97 , 37.97 , 37.9     , 87 , 2
11/04/14 , 37.90 , 38.16 , 39.02 , 37.90 , 39.0     , 289 , 10
10/04/14 , 37.97 , 37.97 , 37.97 , 37.97 , 37.9     , 8098 , 13
08/04/14 , 38.46 , 38.43 , 38.70 , 36.88 , 37.5     , 2262 , 15
07/04/14 , 37.78 , 37.92 , 38.35 , 37.77 , 37.7     , 3375 , 16
04/04/14 , 37.77 , 37.71 , 37.77 , 37.65 , 37.6     , 275 , 5
03/04/14 , 37.63 , 37.61 , 37.63 , 37.31 , 37.3     , 1784 , 17
02/04/14 , 37.48 , 37.48 , 37.48 , 37.47 , 37.4     , 173 , 7
01/04/14 , 37.48 , 37.47 , 37.48 , 37.41 , 37.4     , 367 , 5
31/03/14 , 37.48 , 37.48 , 37.48 , 37.48 , 37.4     , 1089 , 8
28/03/14 , 36.86 , 36.62 , 37.63 , 36.55 , 37.6     , 1112 , 10
27/03/14 , 37.63 , 37.57 , 37.63 , 37.19 , 37.3     , 855 , 8
26/03/14 , 37.19 , 37.36 , 37.77 , 37.19 , 37.7     , 603 , 6
24/03/14 , 36.58 , 36.59 , 37.38 , 36.58 , 37.3     , 1313 , 5
21/03/14 , 38.11 , 37.11 , 38.11 , 36.86 , 36.8     , 2736 , 8
20/03/14 , 36.86 , 36.44 , 38.11 , 36.09 , 36.5     , 1083 , 13
19/03/14 , 36.55 , 36.54 , 36.71 , 36.29 , 36.5     , 1339 , 9
18/03/14 , 36.71 , 36.91 , 38.35 , 36.71 , 38.3     , 521 , 5
17/03/14 , 36.71 , 36.86 , 37.19 , 36.71 , 37.1     , 1148 , 10
14/03/14 , 37.31 , 37.31 , 37.31 , 37.31 , 37.3     , 35 , 1
13/03/14 , 36.88 , 36.86 , 36.88 , 36.71 , 36.8     , 1680 , 6
12/03/14 , 36.55 , 36.86 , 37.31 , 36.55 , 37.3     , 1112 , 11
11/03/14 , 38.96 , 36.99 , 38.96 , 36.86 , 36.9     , 294 , 5
10/03/14 , 36.86 , 37.47 , 37.74 , 36.86 , 37.7     , 11119 , 15
07/03/14 , 38.35 , 38.87 , 39.79 , 38.35 , 38.9     , 370 , 7
06/03/14 , 39.84 , 39.16 , 39.88 , 38.35 , 39.8     , 744 , 13
05/03/14 , 39.61 , 39.09 , 39.61 , 37.74 , 38.3     , 1554 , 7
28/02/14 , 37.18 , 37.54 , 38.08 , 36.99 , 37.4     , 476 , 8
27/02/14 , 37.47 , 35.96 , 37.47 , 35.67 , 36.2     , 9660 , 27
26/02/14 , 36.26 , 35.74 , 36.26 , 35.34 , 35.6     , 4117 , 14
25/02/14 , 35.67 , 35.72 , 35.95 , 35.34 , 35.3     , 992 , 7
24/02/14 , 35.93 , 35.93 , 35.95 , 35.93 , 35.9     , 162 , 5
21/02/14 , 35.34 , 34.93 , 35.34 , 34.71 , 34.7     , 3921 , 14
20/02/14 , 34.71 , 34.92 , 35.00 , 34.71 , 35.0     , 3123 , 16
19/02/14 , 35.00 , 34.71 , 35.00 , 34.51 , 34.5     , 6726 , 31
18/02/14 , 34.54 , 34.73 , 35.67 , 34.54 , 35.6     , 1285 , 12
17/02/14 , 35.67 , 35.67 , 35.67 , 35.67 , 35.6     , 661 , 7
14/02/14 , 35.67 , 34.75 , 35.67 , 34.45 , 35.6     , 1672 , 6
13/02/14 , 35.67 , 34.71 , 35.67 , 34.45 , 34.8     , 2889 , 12
12/02/14 , 34.91 , 35.05 , 36.26 , 34.91 , 36.2     , 135 , 3
11/02/14 , 36.26 , 34.65 , 36.41 , 34.18 , 36.2     , 9410 , 38
10/02/14 , 35.67 , 34.23 , 35.67 , 34.12 , 34.1     , 5039 , 9
07/02/14 , 36.04 , 36.04 , 36.21 , 35.93 , 35.9     , 273 , 3
06/02/14 , 35.93 , 36.01 , 36.21 , 35.93 , 36.0     , 2182 , 12
05/02/14 , 36.80 , 37.05 , 37.41 , 36.80 , 37.4     , 417 , 4
04/02/14 , 37.41 , 37.41 , 38.57 , 37.41 , 38.5     , 671 , 2
03/02/14 , 38.91 , 38.91 , 38.91 , 38.91 , 38.9     , 728 , 3
31/01/14 , 38.95 , 39.70 , 40.04 , 38.91 , 38.9     , 1704 , 7
30/01/14 , 38.57 , 38.57 , 38.57 , 38.57 , 38.5     , 324 , 4
29/01/14 , 38.84 , 38.96 , 39.07 , 38.84 , 39.0     , 60 , 4
28/01/14 , 39.13 , 39.15 , 39.22 , 39.13 , 39.2     , 333 , 4
24/01/14 , 39.24 , 39.24 , 39.24 , 39.24 , 39.2     , 50 , 1
23/01/14 , 39.24 , 39.50 , 39.80 , 39.24 , 39.8     , 2974 , 5
22/01/14 , 39.80 , 40.05 , 40.09 , 39.80 , 40.0     , 938 , 7
21/01/14 , 40.09 , 40.09 , 41.13 , 40.09 , 41.1     , 2991 , 11
20/01/14 , 40.06 , 40.06 , 40.06 , 40.06 , 40.0     , 76 , 1
17/01/14 , 40.06 , 40.30 , 40.38 , 40.06 , 40.3     , 568 , 4
16/01/14 , 40.38 , 40.38 , 40.40 , 40.38 , 40.4     , 564 , 6
15/01/14 , 40.84 , 40.90 , 41.00 , 40.80 , 40.8     , 180 , 6
14/01/14 , 40.80 , 40.80 , 40.80 , 40.80 , 40.8     , 49 , 2
13/01/14 , 41.00 , 41.00 , 41.00 , 41.00 , 41.0     , 120 , 1
10/01/14 , 41.88 , 41.60 , 41.88 , 41.22 , 41.2     , 150 , 2
09/01/14 , 40.69 , 40.69 , 40.69 , 40.69 , 40.6     , 300 , 2
08/01/14 , 40.36 , 40.42 , 40.89 , 40.36 , 40.8     , 340 , 5
06/01/14 , 40.89 , 40.89 , 40.89 , 40.89 , 40.8     , 73 , 1
02/01/14 , 41.44 , 41.44 , 41.44 , 41.44 , 41.4     , 43 , 1
30/12/13 , 40.38 , 40.38 , 40.38 , 40.38 , 40.3     , 87 , 2
27/12/13 , 41.25 , 40.94 , 41.57 , 40.38 , 40.9     , 488 , 10
26/12/13 , 40.83 , 41.36 , 41.57 , 40.83 , 41.5     , 70 , 4
20/12/13 , 42.00 , 41.88 , 42.00 , 40.83 , 40.9     , 67 , 4
19/12/13 , 42.00 , 42.00 , 42.00 , 42.00 , 42.0     , 53 , 1
18/12/13 , 40.96 , 40.96 , 40.96 , 40.96 , 40.9     , 3 , 1
17/12/13 , 40.96 , 40.89 , 40.96 , 40.80 , 40.8     , 121 , 2
16/12/13 , 40.36 , 40.37 , 40.52 , 40.36 , 40.5     , 1017 , 5
13/12/13 , 40.66 , 40.44 , 40.66 , 40.36 , 40.3     , 90 , 4
12/12/13 , 40.36 , 40.37 , 40.83 , 40.36 , 40.8     , 245 , 2
11/12/13 , 40.83 , 40.84 , 40.96 , 40.83 , 40.8     , 286 , 4
10/12/13 , 40.92 , 40.92 , 40.92 , 40.92 , 40.9     , 336 , 1
06/12/13 , 41.52 , 41.52 , 41.52 , 41.52 , 41.5     , 3 , 1
05/12/13 , 40.64 , 40.69 , 41.23 , 40.64 , 41.2     , 67 , 2
04/12/13 , 41.52 , 41.32 , 41.52 , 41.29 , 41.2     , 77 , 2
03/12/13 , 41.77 , 41.15 , 41.77 , 40.64 , 41.7     , 587 , 10
29/11/13 , 41.78 , 41.78 , 41.78 , 41.78 , 41.7     , 33 , 1
28/11/13 , 41.23 , 41.23 , 41.23 , 41.23 , 41.2     , 84 , 1
27/11/13 , 41.52 , 41.52 , 41.52 , 41.52 , 41.5     , 27 , 2
26/11/13 , 40.93 , 41.05 , 41.52 , 40.93 , 41.5     , 135 , 2
25/11/13 , 40.93 , 41.06 , 41.23 , 40.93 , 41.2     , 1906 , 7
22/11/13 , 41.52 , 41.20 , 41.52 , 40.93 , 41.2     , 410 , 7
21/11/13 , 41.23 , 41.01 , 41.52 , 40.93 , 40.9     , 1473 , 6
19/11/13 , 40.95 , 40.95 , 40.97 , 40.95 , 40.9     , 628 , 7
18/11/13 , 40.93 , 41.05 , 41.52 , 40.93 , 41.5     , 40 , 2
14/11/13 , 41.84 , 41.06 , 41.84 , 41.05 , 41.0     , 346 , 6
13/11/13 , 41.52 , 41.52 , 41.52 , 41.52 , 41.5     , 84 , 1
12/11/13 , 41.39 , 41.35 , 41.84 , 40.68 , 41.8     , 430 , 6
07/11/13 , 42.08 , 42.08 , 42.08 , 42.08 , 42.0     , 20 , 1
06/11/13 , 41.52 , 41.57 , 41.91 , 41.52 , 41.9     , 1709 , 6
04/11/13 , 42.37 , 42.37 , 42.53 , 41.82 , 41.8     , 2484 , 4
01/11/13 , 42.06 , 42.06 , 42.06 , 42.06 , 42.0     , 170 , 1
31/10/13 , 42.08 , 42.04 , 42.08 , 42.01 , 42.0     , 146 , 3
30/10/13 , 41.91 , 41.91 , 41.91 , 41.91 , 41.9     , 6 , 1
29/10/13 , 41.87 , 41.29 , 41.87 , 41.22 , 41.8     , 3357 , 12
28/10/13 , 41.87 , 41.84 , 41.87 , 41.82 , 41.8     , 389 , 6
25/10/13 , 42.08 , 42.08 , 42.08 , 42.08 , 42.0     , 34 , 1
22/10/13 , 42.37 , 42.38 , 42.82 , 42.37 , 42.8     , 6210 , 10
21/10/13 , 41.38 , 41.38 , 41.38 , 41.38 , 41.3     , 10 , 1
18/10/13 , 41.24 , 41.52 , 41.52 , 41.24 , 41.5     , 899 , 5
17/10/13 , 42.08 , 42.20 , 42.63 , 41.24 , 41.2     , 266 , 4
16/10/13 , 41.24 , 41.71 , 43.26 , 41.22 , 43.2     , 670 , 11
15/10/13 , 41.91 , 43.43 , 43.52 , 41.91 , 43.5     , 81 , 2
14/10/13 , 43.52 , 43.52 , 43.84 , 42.37 , 42.3     , 2502 , 8
11/10/13 , 41.52 , 41.82 , 41.82 , 41.52 , 41.8     , 12022 , 22
10/10/13 , 41.70 , 41.52 , 41.70 , 41.22 , 41.5     , 1214 , 10
09/10/13 , 41.52 , 41.52 , 41.52 , 41.52 , 41.5     , 20 , 3
08/10/13 , 41.57 , 41.57 , 41.57 , 41.57 , 41.5     , 208 , 4
07/10/13 , 40.44 , 40.62 , 41.17 , 40.44 , 40.6     , 86 , 6
04/10/13 , 40.95 , 40.95 , 40.95 , 40.95 , 40.9     , 130 , 2
03/10/13 , 41.17 , 41.17 , 41.17 , 41.17 , 41.1     , 89 , 3
02/10/13 , 41.17 , 41.02 , 41.33 , 40.90 , 40.9     , 3439 , 5
30/09/13 , 41.02 , 40.95 , 41.02 , 40.61 , 40.6     , 5279 , 9
27/09/13 , 40.52 , 40.52 , 40.52 , 40.52 , 40.5     , 189 , 1
26/09/13 , 40.61 , 40.14 , 40.61 , 40.01 , 40.0     , 3747 , 8
25/09/13 , 40.44 , 40.31 , 40.61 , 40.30 , 40.6     , 327 , 5
23/09/13 , 40.14 , 40.30 , 40.61 , 40.14 , 40.3     , 1635 , 10
20/09/13 , 40.30 , 40.05 , 40.30 , 39.88 , 40.0     , 11968 , 24
19/09/13 , 40.01 , 40.29 , 40.37 , 40.01 , 40.3     , 3742 , 12
18/09/13 , 40.44 , 40.43 , 40.44 , 40.30 , 40.3     , 1144 , 7
17/09/13 , 40.44 , 40.30 , 40.44 , 40.30 , 40.3     , 1289 , 7
16/09/13 , 40.44 , 40.30 , 40.44 , 40.30 , 40.3     , 4580 , 32
13/09/13 , 40.60 , 40.60 , 40.60 , 40.60 , 40.6     , 3 , 1
12/09/13 , 40.30 , 40.30 , 40.30 , 40.30 , 40.3     , 172 , 2
11/09/13 , 40.30 , 40.30 , 40.46 , 40.30 , 40.4     , 617 , 4
10/09/13 , 40.64 , 40.64 , 40.64 , 40.64 , 40.6     , 6 , 1
09/09/13 , 39.20 , 39.20 , 40.74 , 39.16 , 40.7     , 716 , 24
06/09/13 , 40.42 , 40.42 , 40.42 , 40.42 , 40.4     , 6 , 1
05/09/13 , 39.07 , 39.19 , 39.42 , 39.07 , 39.4     , 1041 , 4
04/09/13 , 39.72 , 39.77 , 40.42 , 39.72 , 40.4     , 441 , 5
03/09/13 , 40.42 , 39.92 , 40.42 , 39.72 , 39.8     , 1406 , 8
30/08/13 , 40.42 , 40.42 , 40.42 , 40.42 , 40.4     , 76 , 2
28/08/13 , 39.82 , 39.83 , 39.87 , 39.81 , 39.8     , 135 , 3
27/08/13 , 39.80 , 40.69 , 40.89 , 39.80 , 40.5     , 2015 , 9
26/08/13 , 39.80 , 39.83 , 39.83 , 39.80 , 39.8     , 173 , 3
23/08/13 , 39.83 , 40.11 , 40.59 , 39.83 , 40.5     , 243 , 5
22/08/13 , 40.01 , 39.83 , 40.01 , 39.83 , 39.8     , 121 , 3
21/08/13 , 40.29 , 40.29 , 40.29 , 40.29 , 40.2     , 13 , 1
20/08/13 , 40.29 , 40.29 , 40.29 , 40.29 , 40.2     , 45 , 3
19/08/13 , 40.58 , 40.58 , 40.70 , 40.58 , 40.7     , 253 , 4
16/08/13 , 39.87 , 40.52 , 40.70 , 39.78 , 39.7     , 142 , 4
15/08/13 , 39.87 , 39.87 , 39.87 , 39.87 , 39.8     , 3 , 1
14/08/13 , 39.75 , 40.01 , 40.59 , 39.75 , 40.5     , 2345 , 6
12/08/13 , 40.59 , 37.90 , 40.70 , 37.41 , 39.8     , 10249 , 38
09/08/13 , 39.87 , 39.87 , 39.87 , 39.87 , 39.8     , 6971 , 10
08/08/13 , 39.87 , 40.01 , 40.27 , 39.87 , 40.1     , 3579 , 14
07/08/13 , 39.91 , 39.99 , 40.03 , 39.91 , 40.0     , 987 , 5
06/08/13 , 40.54 , 40.54 , 40.54 , 40.54 , 40.5     , 20 , 1
05/08/13 , 40.54 , 40.02 , 40.54 , 39.72 , 39.7     , 329 , 8
02/08/13 , 39.69 , 39.69 , 39.69 , 39.24 , 39.6     , 822 , 5
01/08/13 , 40.24 , 40.24 , 40.24 , 40.24 , 40.2     , 31 , 2
31/07/13 , 40.24 , 40.24 , 40.24 , 40.24 , 40.2     , 17 , 1
30/07/13 , 40.24 , 39.79 , 40.24 , 39.69 , 39.7     , 1029 , 6
29/07/13 , 39.69 , 39.70 , 39.98 , 39.69 , 39.9     , 3575 , 8
26/07/13 , 39.98 , 40.01 , 40.39 , 39.98 , 40.3     , 1632 , 7
25/07/13 , 40.03 , 40.03 , 40.03 , 40.03 , 40.0     , 209 , 1
24/07/13 , 40.52 , 40.52 , 40.52 , 40.52 , 40.5     , 10 , 1
23/07/13 , 40.68 , 39.70 , 40.68 , 39.69 , 39.7     , 675 , 3
22/07/13 , 39.98 , 40.09 , 40.84 , 39.98 , 40.5     , 2511 , 22
19/07/13 , 40.54 , 40.54 , 40.54 , 40.54 , 40.5     , 34 , 1
18/07/13 , 40.24 , 40.24 , 40.24 , 40.24 , 40.2     , 521 , 2
17/07/13 , 40.24 , 39.85 , 40.24 , 39.39 , 39.9     , 2531 , 14
16/07/13 , 39.69 , 39.75 , 39.98 , 39.69 , 39.6     , 5340 , 18
15/07/13 , 39.39 , 39.74 , 39.98 , 39.39 , 39.6     , 381 , 9
12/07/13 , 39.70 , 39.82 , 39.98 , 39.70 , 39.9     , 1757 , 5
11/07/13 , 39.98 , 39.68 , 39.98 , 39.15 , 39.8     , 2975 , 10
10/07/13 , 39.97 , 39.98 , 39.98 , 39.97 , 39.9     , 59 , 2
04/07/13 , 39.69 , 39.43 , 39.69 , 39.37 , 39.3     , 370 , 5
03/07/13 , 39.37 , 39.70 , 40.08 , 39.37 , 39.8     , 1499 , 5
02/07/13 , 40.21 , 40.21 , 40.21 , 40.21 , 40.2     , 119 , 1
01/07/13 , 39.24 , 39.66 , 40.08 , 39.24 , 40.0     , 77 , 3
28/06/13 , 39.37 , 39.37 , 39.37 , 39.37 , 39.3     , 367 , 3
27/06/13 , 38.83 , 39.94 , 40.08 , 38.83 , 40.0     , 953 , 7
26/06/13 , 40.21 , 38.62 , 40.21 , 38.51 , 38.5     , 603 , 5
25/06/13 , 39.48 , 38.56 , 39.48 , 38.51 , 38.5     , 582 , 5
24/06/13 , 38.51 , 38.52 , 39.53 , 38.51 , 39.5     , 420 , 4
21/06/13 , 39.10 , 38.86 , 39.10 , 38.51 , 38.5     , 84 , 2
20/06/13 , 38.51 , 38.51 , 40.46 , 38.26 , 40.4     , 5932 , 8
19/06/13 , 38.83 , 39.88 , 40.52 , 38.83 , 40.5     , 995 , 6
18/06/13 , 40.52 , 40.28 , 40.52 , 40.21 , 40.2     , 1238 , 5
17/06/13 , 40.21 , 40.05 , 40.52 , 39.53 , 39.5     , 1856 , 5
14/06/13 , 37.98 , 38.22 , 41.38 , 37.98 , 41.3     , 1503 , 7
13/06/13 , 41.38 , 41.29 , 41.38 , 41.05 , 41.0     , 49 , 3
12/06/13 , 41.02 , 40.58 , 41.62 , 40.37 , 41.6     , 1086 , 7
11/06/13 , 41.82 , 41.82 , 41.82 , 41.82 , 41.8     , 21 , 1
10/06/13 , 41.38 , 40.95 , 41.62 , 40.66 , 41.6     , 2336 , 11
07/06/13 , 41.37 , 41.37 , 41.37 , 41.37 , 41.3     , 124 , 1
06/06/13 , 40.20 , 41.01 , 41.68 , 40.20 , 41.6     , 4370 , 16
05/06/13 , 41.82 , 41.82 , 41.82 , 41.82 , 41.8     , 4732 , 14
04/06/13 , 41.82 , 41.84 , 42.18 , 41.78 , 41.7     , 4303 , 13
03/06/13 , 41.91 , 42.20 , 42.21 , 41.91 , 42.2     , 1393 , 11
31/05/13 , 42.18 , 42.18 , 42.18 , 42.18 , 42.1     , 10 , 1
29/05/13 , 43.02 , 42.89 , 43.02 , 42.75 , 42.7     , 1627 , 7
27/05/13 , 41.88 , 41.88 , 41.88 , 41.88 , 41.8     , 2663 , 3
24/05/13 , 41.78 , 41.78 , 41.78 , 41.78 , 41.7     , 145 , 1
23/05/13 , 42.17 , 40.83 , 42.17 , 39.96 , 41.2     , 1033 , 9
22/05/13 , 41.37 , 41.38 , 42.02 , 41.37 , 42.0     , 18662 , 44
21/05/13 , 42.02 , 41.01 , 42.02 , 40.80 , 40.9     , 2550 , 10
20/05/13 , 42.05 , 41.61 , 42.05 , 41.52 , 41.6     , 3099 , 9
17/05/13 , 41.52 , 41.52 , 41.88 , 41.52 , 41.6     , 28054 , 48
16/05/13 , 41.78 , 41.29 , 41.78 , 40.80 , 40.8     , 38386 , 100
15/05/13 , 41.20 , 41.14 , 41.20 , 41.03 , 41.0     , 853 , 4
14/05/13 , 41.52 , 41.23 , 41.52 , 40.80 , 40.8     , 6890 , 24
13/05/13 , 40.80 , 40.41 , 40.80 , 39.93 , 40.2     , 1297 , 10
10/05/13 , 39.93 , 39.83 , 39.93 , 39.68 , 39.8     , 895 , 9
09/05/13 , 39.89 , 39.34 , 39.93 , 38.82 , 38.8     , 1575 , 9
08/05/13 , 38.82 , 38.95 , 39.09 , 38.82 , 38.9     , 7428 , 16
07/05/13 , 39.66 , 39.26 , 39.66 , 38.95 , 39.3     , 1445 , 6
06/05/13 , 39.35 , 39.29 , 40.62 , 38.81 , 40.6     , 12113 , 36
03/05/13 , 40.62 , 40.68 , 41.01 , 40.46 , 41.0     , 1211 , 12
02/05/13 , 40.76 , 40.71 , 41.17 , 40.46 , 41.1     , 1397 , 9
30/04/13 , 40.90 , 41.15 , 41.17 , 40.90 , 41.1     , 275 , 2
29/04/13 , 41.17 , 41.06 , 41.22 , 40.90 , 40.9     , 3044 , 5
26/04/13 , 41.01 , 41.14 , 41.24 , 41.01 , 41.2     , 64 , 2
25/04/13 , 41.17 , 41.32 , 41.61 , 41.17 , 41.1     , 9926 , 31
24/04/13 , 40.76 , 41.17 , 41.31 , 40.76 , 41.3     , 5855 , 24
23/04/13 , 41.31 , 41.57 , 41.71 , 41.31 , 41.7     , 4567 , 16
22/04/13 , 41.59 , 41.99 , 42.41 , 41.59 , 42.4     , 3031 , 10
19/04/13 , 42.40 , 42.38 , 42.40 , 41.88 , 41.8     , 8240 , 25
18/04/13 , 41.88 , 41.92 , 42.31 , 41.88 , 42.3     , 168 , 4
16/04/13 , 42.31 , 42.31 , 42.31 , 42.31 , 42.3     , 386 , 3
15/04/13 , 42.20 , 42.36 , 42.40 , 42.20 , 42.4     , 494 , 4
12/04/13 , 42.40 , 42.40 , 42.40 , 42.40 , 42.4     , 881 , 4
11/04/13 , 42.40 , 42.40 , 42.40 , 42.40 , 42.4     , 197 , 2
10/04/13 , 42.77 , 42.49 , 42.86 , 40.76 , 42.8     , 153 , 4
09/04/13 , 42.86 , 42.83 , 42.86 , 42.40 , 42.4     , 444 , 2
08/04/13 , 42.92 , 42.61 , 42.94 , 42.54 , 42.5     , 487 , 5
05/04/13 , 42.95 , 42.71 , 42.95 , 42.28 , 42.2     , 436 , 7
04/04/13 , 42.69 , 42.39 , 42.69 , 42.28 , 42.6     , 440 , 5
03/04/13 , 42.69 , 42.69 , 42.69 , 42.69 , 42.6     , 25 , 1
02/04/13 , 42.61 , 42.61 , 42.61 , 42.61 , 42.6     , 10 , 1
01/04/13 , 42.27 , 42.46 , 42.93 , 42.27 , 42.9     , 1411 , 8
28/03/13 , 42.93 , 42.87 , 42.93 , 42.69 , 42.8     , 237 , 5
26/03/13 , 42.47 , 42.69 , 42.95 , 42.47 , 42.9     , 245 , 5
25/03/13 , 42.95 , 42.69 , 42.95 , 42.55 , 42.9     , 2614 , 6
22/03/13 , 42.53 , 42.81 , 42.95 , 42.53 , 42.9     , 342 , 5
20/03/13 , 42.39 , 43.34 , 43.62 , 42.39 , 43.6     , 281 , 10
19/03/13 , 42.95 , 42.54 , 42.95 , 42.39 , 42.4     , 873 , 6
18/03/13 , 42.39 , 43.17 , 43.50 , 42.39 , 43.2     , 400 , 6
15/03/13 , 43.38 , 42.75 , 43.38 , 42.66 , 42.9     , 2081 , 11
14/03/13 , 42.69 , 42.92 , 42.92 , 42.69 , 42.9     , 6096 , 8
13/03/13 , 42.92 , 42.92 , 42.92 , 42.92 , 42.9     , 35 , 1
12/03/13 , 42.69 , 42.71 , 43.59 , 42.69 , 43.5     , 1862 , 5
08/03/13 , 43.38 , 43.43 , 43.50 , 43.38 , 43.5     , 176 , 2
07/03/13 , 43.22 , 43.22 , 43.22 , 43.22 , 43.2     , 486 , 2
06/03/13 , 43.22 , 42.89 , 43.22 , 42.18 , 43.0     , 624 , 7
05/03/13 , 43.18 , 43.18 , 43.18 , 43.18 , 43.1     , 3 , 1
04/03/13 , 42.68 , 42.67 , 42.68 , 42.61 , 42.6     , 1198 , 8
01/03/13 , 42.68 , 42.43 , 42.80 , 42.20 , 42.6     , 705 , 10
28/02/13 , 42.30 , 42.34 , 42.63 , 42.30 , 42.6     , 257 , 7
27/02/13 , 42.24 , 42.29 , 42.68 , 42.24 , 42.6     , 726 , 6
25/02/13 , 42.16 , 42.37 , 42.38 , 42.16 , 42.3     , 1533 , 3
22/02/13 , 42.53 , 42.83 , 43.18 , 42.53 , 42.8     , 551 , 8
21/02/13 , 42.81 , 42.39 , 42.81 , 42.38 , 42.3     , 3358 , 7
20/02/13 , 41.85 , 42.37 , 42.38 , 41.85 , 42.3     , 12717 , 8
19/02/13 , 42.38 , 42.38 , 42.38 , 42.38 , 42.3     , 9818 , 9
18/02/13 , 42.68 , 42.67 , 42.81 , 42.53 , 42.6     , 4539 , 15
15/02/13 , 42.53 , 42.53 , 43.22 , 42.25 , 43.2     , 3585 , 3
14/02/13 , 43.22 , 43.22 , 43.22 , 43.22 , 43.2     , 1198 , 5
13/02/13 , 42.68 , 42.37 , 42.68 , 42.00 , 42.6     , 1213 , 6
08/02/13 , 41.85 , 42.87 , 43.50 , 41.85 , 43.2     , 787 , 8
07/02/13 , 42.92 , 42.93 , 43.20 , 42.92 , 43.2     , 1883 , 11
06/02/13 , 43.37 , 43.46 , 43.49 , 43.37 , 43.4     , 987 , 7
05/02/13 , 43.37 , 43.39 , 43.49 , 43.20 , 43.4     , 497 , 3
04/02/13 , 43.49 , 43.45 , 43.49 , 42.96 , 43.4     , 255 , 3
01/02/13 , 43.49 , 43.43 , 43.49 , 43.37 , 43.4     , 296 , 4
31/01/13 , 43.49 , 43.49 , 43.49 , 43.49 , 43.4     , 742 , 7
30/01/13 , 42.37 , 43.13 , 43.49 , 42.37 , 43.4     , 588 , 4
29/01/13 , 43.49 , 43.49 , 43.49 , 43.49 , 43.4     , 10 , 1
28/01/13 , 42.37 , 43.02 , 43.49 , 42.37 , 43.4     , 537 , 12
24/01/13 , 43.49 , 43.40 , 43.49 , 43.37 , 43.4     , 895 , 4
23/01/13 , 43.48 , 43.48 , 43.49 , 43.40 , 43.4     , 486 , 4
22/01/13 , 43.47 , 43.38 , 43.49 , 43.20 , 43.4     , 1839 , 7
21/01/13 , 43.49 , 43.31 , 43.49 , 42.92 , 42.9     , 924 , 9
18/01/13 , 42.53 , 42.53 , 42.53 , 42.53 , 42.5     , 182 , 1
17/01/13 , 42.41 , 43.22 , 43.49 , 42.41 , 43.3     , 1093 , 15
16/01/13 , 43.49 , 43.49 , 43.49 , 43.49 , 43.4     , 533 , 9
15/01/13 , 43.73 , 43.56 , 44.31 , 43.49 , 44.3     , 431 , 5
14/01/13 , 43.49 , 43.49 , 43.49 , 43.49 , 43.4     , 146 , 3
11/01/13 , 43.73 , 43.73 , 43.73 , 43.73 , 43.7     , 182 , 3
10/01/13 , 43.20 , 43.44 , 43.73 , 43.20 , 43.7     , 628 , 10
09/01/13 , 43.58 , 43.71 , 43.73 , 43.58 , 43.7     , 98 , 3
08/01/13 , 43.17 , 43.34 , 43.39 , 43.17 , 43.2     , 146 , 4
07/01/13 , 42.64 , 43.06 , 43.39 , 42.41 , 43.3     , 662 , 9
04/01/13 , 42.92 , 42.93 , 43.37 , 42.92 , 43.3     , 1933 , 8
03/01/13 , 42.92 , 43.22 , 43.39 , 42.92 , 43.3     , 364 , 5
02/01/13 , 43.36 , 43.36 , 43.36 , 43.36 , 43.3     , 180 , 3
28/12/12 , 43.36 , 42.87 , 43.36 , 42.37 , 43.1     , 1052 , 7
27/12/12 , 43.36 , 43.36 , 43.36 , 43.36 , 43.3     , 84 , 2
26/12/12 , 42.77 , 43.15 , 43.40 , 42.64 , 43.4     , 1086 , 7
21/12/12 , 43.40 , 43.39 , 43.42 , 43.37 , 43.4     , 459 , 6
20/12/12 , 43.38 , 43.37 , 43.45 , 43.03 , 43.1     , 628 , 7
19/12/12 , 41.84 , 42.12 , 42.64 , 41.84 , 41.8     , 66 , 4
18/12/12 , 41.84 , 42.08 , 42.21 , 41.84 , 42.2     , 334 , 3
17/12/12 , 42.10 , 42.08 , 42.21 , 41.93 , 42.0     , 971 , 5
14/12/12 , 42.21 , 42.07 , 42.21 , 41.84 , 41.8     , 1258 , 8
13/12/12 , 42.10 , 40.78 , 42.10 , 40.74 , 40.7     , 356 , 6
12/12/12 , 41.84 , 41.52 , 41.84 , 41.14 , 41.1     , 408 , 7
11/12/12 , 42.10 , 42.20 , 42.37 , 41.93 , 41.9     , 581 , 6
10/12/12 , 42.05 , 42.34 , 42.37 , 42.05 , 42.3     , 169 , 3
07/12/12 , 41.84 , 41.83 , 41.84 , 41.28 , 41.8     , 425 , 4
06/12/12 , 41.84 , 41.71 , 41.84 , 41.57 , 41.5     , 574 , 4
05/12/12 , 41.84 , 41.51 , 41.84 , 41.01 , 41.4     , 1225 , 10
04/12/12 , 41.57 , 41.57 , 41.57 , 41.57 , 41.5     , 344 , 4
03/12/12 , 41.28 , 41.46 , 41.57 , 41.28 , 41.2     , 1400 , 11
30/11/12 , 41.01 , 41.01 , 41.01 , 41.01 , 41.0     , 370 , 6
29/11/12 , 41.01 , 40.37 , 41.01 , 40.18 , 40.3     , 1686 , 9
28/11/12 , 40.18 , 40.14 , 40.39 , 39.38 , 39.9     , 1868 , 10
27/11/12 , 39.15 , 38.82 , 39.15 , 37.76 , 37.7     , 5850 , 22
26/11/12 , 37.76 , 37.74 , 38.18 , 37.52 , 38.0     , 963 , 4
23/11/12 , 38.18 , 38.22 , 38.71 , 38.07 , 38.3     , 4061 , 16
22/11/12 , 39.16 , 39.16 , 39.16 , 39.15 , 39.1     , 2731 , 5
21/11/12 , 39.16 , 39.16 , 39.16 , 39.16 , 39.1     , 29 , 3
19/11/12 , 39.38 , 39.42 , 39.43 , 39.38 , 39.4     , 904 , 2
16/11/12 , 39.43 , 39.80 , 40.16 , 39.43 , 39.4     , 1463 , 5
14/11/12 , 39.43 , 39.43 , 39.43 , 39.38 , 39.4     , 1542 , 6
13/11/12 , 39.43 , 39.48 , 40.46 , 39.43 , 40.4     , 233 , 3
12/11/12 , 40.18 , 40.18 , 40.18 , 40.18 , 40.1     , 92 , 1
09/11/12 , 40.18 , 40.18 , 40.18 , 40.18 , 40.1     , 29 , 2
08/11/12 , 41.26 , 41.26 , 41.26 , 41.26 , 41.2     , 55 , 1
07/11/12 , 39.79 , 39.72 , 40.89 , 39.41 , 40.8     , 2604 , 9
06/11/12 , 39.69 , 39.69 , 39.69 , 39.69 , 39.6     , 74 , 2
05/11/12 , 39.68 , 40.01 , 40.89 , 39.68 , 40.8     , 369 , 9
01/11/12 , 40.89 , 40.10 , 41.00 , 38.99 , 41.0     , 630 , 9
31/10/12 , 41.26 , 41.24 , 41.26 , 41.00 , 41.0     , 317 , 4
30/10/12 , 41.26 , 41.26 , 41.26 , 41.23 , 41.2     , 108 , 5
29/10/12 , 41.00 , 40.01 , 41.00 , 38.84 , 40.1     , 1586 , 10
26/10/12 , 41.26 , 40.42 , 41.26 , 40.16 , 40.1     , 544 , 4
25/10/12 , 41.26 , 41.26 , 41.26 , 41.26 , 41.2     , 119 , 2
23/10/12 , 41.26 , 41.26 , 41.26 , 41.26 , 41.2     , 7 , 1
19/10/12 , 41.84 , 41.38 , 41.84 , 41.26 , 41.2     , 801 , 7
18/10/12 , 41.54 , 41.70 , 41.91 , 41.54 , 41.9     , 1208 , 11
17/10/12 , 41.83 , 41.77 , 41.83 , 41.70 , 41.7     , 115 , 5
16/10/12 , 41.83 , 41.83 , 41.83 , 41.83 , 41.8     , 122 , 3
15/10/12 , 41.83 , 41.83 , 41.84 , 41.66 , 41.8     , 1043 , 8
11/10/12 , 41.83 , 41.83 , 41.83 , 41.83 , 41.8     , 37 , 1
10/10/12 , 41.83 , 42.33 , 42.39 , 41.66 , 42.3     , 1936 , 9
09/10/12 , 42.89 , 42.85 , 42.89 , 42.38 , 42.3     , 447 , 2
08/10/12 , 42.89 , 43.66 , 43.68 , 42.89 , 43.6     , 626 , 6
05/10/12 , 43.41 , 42.67 , 43.41 , 42.34 , 42.3     , 221 , 8
04/10/12 , 43.41 , 42.62 , 43.41 , 42.59 , 42.8     , 210 , 5
03/10/12 , 43.41 , 43.40 , 43.41 , 42.87 , 42.8     , 352 , 4
02/10/12 , 44.85 , 43.45 , 44.85 , 43.41 , 43.4     , 157 , 4
01/10/12 , 44.99 , 44.41 , 46.83 , 43.65 , 46.8     , 251 , 7
28/09/12 , 46.83 , 43.71 , 46.83 , 43.64 , 43.6     , 469 , 6
27/09/12 , 43.12 , 43.12 , 43.12 , 43.12 , 43.1     , 529 , 8
26/09/12 , 43.65 , 43.15 , 43.66 , 42.89 , 43.6     , 116 , 4
25/09/12 , 43.23 , 43.23 , 43.36 , 43.12 , 43.3     , 976 , 9
24/09/12 , 43.31 , 43.31 , 43.31 , 43.31 , 43.3     , 255 , 1
21/09/12 , 43.94 , 43.45 , 43.94 , 43.12 , 43.4     , 213 , 4
20/09/12 , 43.41 , 43.41 , 43.41 , 43.41 , 43.4     , 232 , 5
19/09/12 , 43.41 , 43.41 , 43.41 , 43.41 , 43.4     , 243 , 3
18/09/12 , 43.41 , 43.41 , 43.41 , 43.41 , 43.4     , 37 , 3
17/09/12 , 43.77 , 43.77 , 43.94 , 43.41 , 43.9     , 304 , 5
14/09/12 , 43.66 , 42.69 , 43.66 , 42.59 , 42.5     , 352 , 4
13/09/12 , 42.59 , 43.01 , 44.22 , 42.59 , 44.2     , 4973 , 33
12/09/12 , 44.43 , 44.41 , 44.43 , 44.35 , 44.4     , 334 , 8
11/09/12 , 44.43 , 43.98 , 44.43 , 43.94 , 43.9     , 413 , 4
10/09/12 , 42.87 , 42.87 , 42.87 , 42.87 , 42.8     , 173 , 4
06/09/12 , 42.87 , 41.61 , 42.98 , 41.44 , 42.9     , 1191 , 10
05/09/12 , 42.98 , 43.10 , 43.11 , 42.98 , 43.1     , 688 , 11
04/09/12 , 42.87 , 42.87 , 42.87 , 42.87 , 42.8     , 26 , 1
03/09/12 , 43.10 , 42.75 , 44.19 , 41.83 , 43.6     , 1111 , 7
31/08/12 , 42.34 , 42.47 , 42.87 , 41.54 , 42.6     , 1334 , 13
30/08/12 , 42.34 , 42.34 , 42.34 , 42.34 , 42.3     , 211 , 4
29/08/12 , 42.34 , 41.64 , 42.34 , 41.44 , 42.3     , 1194 , 15
28/08/12 , 41.54 , 41.22 , 42.34 , 41.00 , 41.0     , 2071 , 16
27/08/12 , 41.00 , 41.15 , 42.34 , 41.00 , 42.3     , 1058 , 19
24/08/12 , 42.87 , 41.01 , 42.87 , 41.00 , 41.0     , 2052 , 8
23/08/12 , 41.00 , 40.62 , 41.00 , 40.53 , 40.5     , 1178 , 8
22/08/12 , 40.46 , 40.46 , 40.46 , 40.46 , 40.4     , 120 , 1
21/08/12 , 39.69 , 39.69 , 39.69 , 39.69 , 39.6     , 1322 , 5
20/08/12 , 39.41 , 39.64 , 39.69 , 39.41 , 39.6     , 147 , 6
17/08/12 , 39.41 , 39.39 , 39.41 , 39.16 , 39.1     , 729 , 6
16/08/12 , 39.69 , 39.70 , 39.80 , 39.56 , 39.6     , 570 , 8
15/08/12 , 39.16 , 38.96 , 39.16 , 38.62 , 39.0     , 1723 , 13
14/08/12 , 39.03 , 38.95 , 39.16 , 38.35 , 39.1     , 294 , 6
13/08/12 , 39.41 , 38.96 , 39.41 , 38.35 , 38.3     , 1830 , 7
10/08/12 , 38.27 , 38.62 , 39.41 , 38.27 , 39.4     , 347 , 8
09/08/12 , 39.16 , 39.16 , 39.16 , 39.16 , 39.1     , 60 , 3
08/08/12 , 39.16 , 38.83 , 39.41 , 38.12 , 38.1     , 147 , 4
07/08/12 , 37.81 , 37.81 , 37.81 , 37.81 , 37.8     , 799 , 7
06/08/12 , 37.58 , 37.61 , 37.74 , 37.58 , 37.5     , 1963 , 8
02/08/12 , 37.75 , 37.52 , 37.75 , 37.25 , 37.2     , 780 , 5
01/08/12 , 37.29 , 37.29 , 37.29 , 37.29 , 37.2     , 380 , 4
31/07/12 , 35.97 , 36.71 , 37.29 , 35.97 , 37.2     , 7605 , 13
30/07/12 , 37.00 , 37.22 , 37.29 , 37.00 , 37.2     , 837 , 6
26/07/12 , 36.51 , 36.65 , 36.76 , 36.51 , 36.7     , 525 , 4
25/07/12 , 36.76 , 36.51 , 36.76 , 35.46 , 35.4     , 18 , 2
24/07/12 , 36.51 , 36.35 , 36.51 , 35.22 , 35.2     , 7430 , 12
23/07/12 , 35.20 , 35.37 , 35.46 , 35.20 , 35.3     , 331 , 5
20/07/12 , 35.46 , 35.34 , 35.46 , 35.26 , 35.3     , 3323 , 10
19/07/12 , 35.25 , 35.21 , 35.42 , 35.05 , 35.4     , 2886 , 10
18/07/12 , 35.46 , 35.46 , 35.46 , 35.46 , 35.4     , 982 , 3
17/07/12 , 35.46 , 35.12 , 35.46 , 35.05 , 35.1     , 1303 , 19
16/07/12 , 35.05 , 35.06 , 35.17 , 34.91 , 34.9     , 1450 , 11
13/07/12 , 35.17 , 35.33 , 35.46 , 35.17 , 35.1     , 1618 , 10
12/07/12 , 34.18 , 34.39 , 35.17 , 34.16 , 35.0     , 15141 , 19
11/07/12 , 35.46 , 35.59 , 35.71 , 35.05 , 35.7     , 6343 , 14
10/07/12 , 35.72 , 35.96 , 36.18 , 35.72 , 36.1     , 37 , 2
06/07/12 , 34.93 , 34.93 , 34.93 , 34.93 , 34.9     , 306 , 2
05/07/12 , 34.93 , 34.94 , 35.16 , 34.93 , 35.1     , 1965 , 20
04/07/12 , 35.16 , 35.12 , 35.16 , 34.93 , 34.9     , 664 , 5
03/07/12 , 35.16 , 35.16 , 35.16 , 35.16 , 35.1     , 68 , 3
02/07/12 , 35.00 , 35.00 , 35.00 , 35.00 , 35.0     , 61 , 2
29/06/12 , 35.04 , 35.04 , 35.04 , 35.04 , 35.0     , 341 , 3
27/06/12 , 35.04 , 34.93 , 35.12 , 34.55 , 35.1     , 728 , 7
26/06/12 , 35.16 , 34.98 , 35.16 , 34.55 , 34.5     , 3501 , 15
25/06/12 , 34.55 , 34.55 , 34.55 , 34.55 , 34.5     , 394 , 6
22/06/12 , 34.52 , 34.50 , 34.55 , 34.33 , 34.5     , 632 , 4
21/06/12 , 34.33 , 34.39 , 34.52 , 34.27 , 34.4     , 652 , 8
20/06/12 , 34.40 , 34.42 , 34.44 , 34.40 , 34.4     , 72 , 3
19/06/12 , 34.40 , 34.41 , 34.44 , 34.36 , 34.4     , 1223 , 5
18/06/12 , 34.40 , 34.41 , 34.55 , 34.36 , 34.3     , 2731 , 10
15/06/12 , 34.39 , 34.34 , 34.39 , 34.22 , 34.2     , 556 , 4
14/06/12 , 34.39 , 34.38 , 34.39 , 34.36 , 34.3     , 1458 , 4
13/06/12 , 34.39 , 34.38 , 34.40 , 34.36 , 34.3     , 1389 , 8
12/06/12 , 34.33 , 34.34 , 34.36 , 34.33 , 34.3     , 234 , 4
11/06/12 , 34.36 , 34.14 , 34.36 , 34.12 , 34.1     , 176 , 3
08/06/12 , 34.12 , 34.12 , 34.12 , 33.62 , 34.1     , 351 , 7
06/06/12 , 33.88 , 34.11 , 34.12 , 33.88 , 34.1     , 50 , 2
05/06/12 , 34.12 , 34.15 , 34.22 , 34.12 , 34.2     , 425 , 3
04/06/12 , 34.12 , 34.21 , 34.22 , 34.12 , 34.2     , 731 , 5
01/06/12 , 34.18 , 34.12 , 34.22 , 33.88 , 34.1     , 224 , 5
31/05/12 , 33.61 , 34.18 , 34.22 , 33.61 , 33.6     , 1052 , 6
30/05/12 , 34.12 , 34.11 , 34.22 , 34.11 , 34.2     , 471 , 4
29/05/12 , 34.18 , 34.15 , 34.18 , 34.12 , 34.1     , 1392 , 3
28/05/12 , 33.55 , 33.61 , 34.12 , 33.49 , 33.4     , 877 , 4
25/05/12 , 33.24 , 33.24 , 33.24 , 33.24 , 33.2     , 448 , 2
24/05/12 , 34.12 , 33.33 , 34.12 , 33.24 , 33.7     , 6416 , 8
23/05/12 , 33.61 , 33.64 , 33.74 , 33.61 , 33.7     , 1167 , 4
22/05/12 , 33.88 , 33.92 , 34.12 , 33.62 , 33.6     , 699 , 6
21/05/12 , 33.61 , 33.61 , 33.61 , 33.61 , 33.6     , 696 , 3
18/05/12 , 33.88 , 33.89 , 34.21 , 33.85 , 33.8     , 278 , 5
17/05/12 , 33.61 , 33.89 , 34.21 , 33.61 , 34.2     , 266 , 3
16/05/12 , 33.62 , 33.80 , 33.88 , 33.62 , 33.8     , 939 , 4
15/05/12 , 34.12 , 34.12 , 34.12 , 34.12 , 34.1     , 212 , 3
14/05/12 , 34.22 , 33.51 , 34.22 , 33.49 , 33.4     , 417 , 5
11/05/12 , 34.01 , 34.09 , 34.12 , 34.01 , 34.1     , 309 , 5
10/05/12 , 34.12 , 34.12 , 34.12 , 34.12 , 34.1     , 591 , 3
09/05/12 , 34.39 , 34.38 , 34.39 , 34.37 , 34.3     , 77 , 2
08/05/12 , 34.37 , 34.33 , 34.37 , 34.22 , 34.2     , 682 , 4
04/05/12 , 34.22 , 34.18 , 34.22 , 34.12 , 34.2     , 97 , 4
03/05/12 , 34.12 , 34.12 , 34.12 , 34.12 , 34.1     , 15 , 1
02/05/12 , 33.87 , 33.89 , 34.22 , 33.87 , 34.2     , 2466 , 3
30/04/12 , 34.22 , 34.02 , 34.22 , 33.87 , 34.2     , 1250 , 3
27/04/12 , 33.87 , 33.67 , 33.87 , 33.61 , 33.6     , 4258 , 6
26/04/12 , 33.87 , 33.87 , 33.87 , 33.87 , 33.8     , 389 , 1
25/04/12 , 33.87 , 33.58 , 33.87 , 33.31 , 33.3     , 2605 , 12
24/04/12 , 33.31 , 33.31 , 33.31 , 33.31 , 33.3     , 15 , 1
23/04/12 , 33.27 , 33.27 , 33.27 , 33.27 , 33.2     , 701 , 3
20/04/12 , 33.31 , 33.31 , 33.31 , 33.31 , 33.3     , 526 , 2
19/04/12 , 33.31 , 33.02 , 33.31 , 32.54 , 32.5     , 97 , 3
17/04/12 , 33.33 , 33.33 , 33.33 , 33.33 , 33.3     , 3 , 1
16/04/12 , 32.96 , 33.03 , 33.33 , 32.96 , 33.0     , 1282 , 8
13/04/12 , 33.31 , 33.31 , 33.31 , 33.31 , 33.3     , 58 , 1
12/04/12 , 33.33 , 33.33 , 33.33 , 33.33 , 33.3     , 101 , 2
11/04/12 , 33.33 , 33.86 , 34.16 , 33.33 , 34.1     , 1285 , 12
10/04/12 , 34.22 , 34.22 , 34.22 , 34.22 , 34.2     , 233 , 1
09/04/12 , 33.87 , 33.89 , 34.18 , 33.87 , 34.1     , 714 , 3
05/04/12 , 34.18 , 34.11 , 34.18 , 33.87 , 33.8     , 1271 , 2
03/04/12 , 34.18 , 33.92 , 34.18 , 33.87 , 33.8     , 679 , 3
02/04/12 , 34.12 , 34.09 , 34.12 , 33.87 , 33.8     , 1989 , 6
27/03/12 , 33.33 , 33.33 , 33.33 , 33.32 , 33.3     , 2345 , 6
26/03/12 , 33.07 , 33.07 , 33.07 , 32.75 , 32.8     , 2275 , 5
23/03/12 , 32.75 , 32.95 , 32.97 , 32.75 , 32.9     , 483 , 4
22/03/12 , 33.07 , 33.07 , 33.07 , 33.07 , 33.0     , 184 , 2
21/03/12 , 33.33 , 33.30 , 33.33 , 33.07 , 33.3     , 180 , 5
20/03/12 , 33.33 , 33.33 , 33.33 , 33.33 , 33.3     , 432 , 3
19/03/12 , 33.07 , 33.10 , 33.49 , 32.88 , 33.4     , 1037 , 10
16/03/12 , 33.33 , 33.33 , 33.33 , 33.33 , 33.3     , 687 , 3
15/03/12 , 33.33 , 33.30 , 33.61 , 33.07 , 33.6     , 2262 , 11
14/03/12 , 33.55 , 33.49 , 33.61 , 32.97 , 33.6     , 274 , 6
13/03/12 , 33.07 , 33.07 , 33.07 , 33.07 , 33.0     , 105 , 1
12/03/12 , 32.61 , 32.73 , 32.74 , 32.61 , 32.6     , 1526 , 7
09/03/12 , 32.92 , 32.92 , 32.92 , 32.92 , 32.9     , 981 , 5
08/03/12 , 32.91 , 32.91 , 32.95 , 32.73 , 32.9     , 1027 , 8
07/03/12 , 32.44 , 32.44 , 32.44 , 32.44 , 32.4     , 855 , 3
06/03/12 , 32.44 , 32.35 , 32.44 , 32.32 , 32.3     , 1655 , 8
05/03/12 , 32.21 , 32.32 , 32.32 , 32.21 , 32.3     , 1247 , 8
02/03/12 , 32.32 , 32.33 , 32.44 , 32.21 , 32.4     , 1207 , 9
01/03/12 , 32.42 , 32.42 , 32.42 , 32.42 , 32.4     , 281 , 4
29/02/12 , 32.22 , 32.25 , 32.85 , 32.22 , 32.8     , 1777 , 8
28/02/12 , 32.27 , 32.28 , 32.32 , 32.27 , 32.3     , 929 , 7
24/02/12 , 32.32 , 32.40 , 32.44 , 32.32 , 32.4     , 546 , 4
23/02/12 , 34.11 , 32.47 , 34.11 , 31.04 , 31.0     , 1880 , 10
22/02/12 , 31.04 , 31.04 , 31.04 , 31.04 , 31.0     , 1374 , 6
17/02/12 , 31.04 , 31.02 , 31.04 , 31.01 , 31.0     , 1125 , 7
15/02/12 , 31.01 , 31.01 , 31.01 , 31.01 , 31.0     , 174 , 3
14/02/12 , 30.83 , 30.83 , 30.83 , 30.82 , 30.8     , 332 , 2
13/02/12 , 30.93 , 30.88 , 30.93 , 30.82 , 30.8     , 1029 , 5
10/02/12 , 30.93 , 30.95 , 30.96 , 30.93 , 30.9     , 542 , 4
09/02/12 , 30.96 , 31.02 , 31.04 , 30.96 , 31.0     , 788 , 8
08/02/12 , 31.04 , 31.04 , 31.04 , 31.04 , 31.0     , 713 , 3
07/02/12 , 30.92 , 30.94 , 30.99 , 30.92 , 30.9     , 1438 , 6
06/02/12 , 30.99 , 30.89 , 30.99 , 30.57 , 30.9     , 1094 , 9
03/02/12 , 31.03 , 31.03 , 31.03 , 31.03 , 31.0     , 439 , 2
02/02/12 , 30.99 , 30.83 , 31.03 , 30.39 , 31.0     , 3120 , 11
01/02/12 , 31.03 , 30.97 , 31.03 , 30.89 , 31.0     , 287 , 6
30/01/12 , 31.03 , 31.03 , 31.03 , 31.03 , 31.0     , 339 , 2
27/01/12 , 31.03 , 31.03 , 31.03 , 31.03 , 31.0     , 167 , 1
26/01/12 , 31.20 , 30.99 , 31.20 , 30.80 , 31.2     , 131 , 3
24/01/12 , 30.57 , 30.99 , 31.20 , 30.57 , 31.2     , 235 , 3
23/01/12 , 31.14 , 31.14 , 31.14 , 31.14 , 31.1     , 27 , 1
19/01/12 , 31.03 , 31.03 , 31.03 , 31.03 , 31.0     , 2237 , 4
18/01/12 , 31.20 , 31.16 , 31.20 , 31.03 , 31.0     , 2156 , 3
17/01/12 , 31.20 , 31.08 , 31.20 , 30.59 , 30.6     , 986 , 8
16/01/12 , 31.20 , 31.20 , 31.20 , 31.20 , 31.2     , 2190 , 6
13/01/12 , 31.20 , 31.20 , 31.20 , 31.20 , 31.2     , 183 , 2
12/01/12 , 31.08 , 31.08 , 31.08 , 31.08 , 31.0     , 199 , 1
11/01/12 , 31.20 , 31.20 , 31.20 , 31.20 , 31.2     , 95 , 1
10/01/12 , 31.03 , 31.11 , 31.20 , 31.03 , 31.2     , 379 , 3
09/01/12 , 31.52 , 30.74 , 31.52 , 30.69 , 30.6     , 47 , 4
06/01/12 , 30.33 , 30.33 , 30.33 , 30.33 , 30.3     , 4734 , 9
05/01/12 , 30.00 , 30.33 , 30.33 , 30.00 , 30.3     , 1322 , 4
04/01/12 , 30.33 , 30.33 , 30.33 , 30.33 , 30.3     , 3274 , 2
03/01/12 , 30.33 , 30.33 , 30.33 , 30.33 , 30.3     , 603 , 3
02/01/12 , 30.28 , 30.28 , 30.28 , 30.28 , 30.2     , 261 , 3
29/12/11 , 30.28 , 30.28 , 30.28 , 30.28 , 30.2     , 19 , 2
28/12/11 , 30.28 , 30.28 , 30.28 , 30.28 , 30.2     , 482 , 1
27/12/11 , 29.89 , 29.89 , 29.89 , 29.89 , 29.8     , 386 , 3
26/12/11 , 29.89 , 29.89 , 29.89 , 29.89 , 29.8     , 567 , 3
22/12/11 , 30.03 , 28.41 , 30.03 , 28.31 , 29.3     , 3023 , 8
21/12/11 , 28.58 , 29.58 , 30.18 , 28.58 , 30.1     , 1942 , 7
20/12/11 , 30.33 , 30.33 , 30.33 , 30.33 , 30.3     , 1005 , 3
16/12/11 , 30.33 , 30.34 , 30.43 , 30.33 , 30.4     , 1861 , 7
15/12/11 , 30.43 , 30.39 , 30.43 , 30.33 , 30.4     , 3410 , 6
14/12/11 , 30.90 , 30.90 , 30.90 , 30.90 , 30.9     , 11 , 1
13/12/11 , 30.90 , 30.03 , 30.90 , 30.03 , 30.0     , 527 , 3
12/12/11 , 30.79 , 30.86 , 31.01 , 30.79 , 31.0     , 1168 , 4
08/12/11 , 31.23 , 31.23 , 31.23 , 31.23 , 31.2     , 208 , 1
07/12/11 , 30.57 , 30.57 , 30.57 , 30.57 , 30.5     , 162 , 1
06/12/11 , 30.71 , 30.71 , 30.71 , 30.71 , 30.7     , 271 , 3
05/12/11 , 30.19 , 30.27 , 30.71 , 30.19 , 30.7     , 235 , 2
02/12/11 , 30.77 , 30.73 , 30.80 , 30.69 , 30.8     , 600 , 4
01/12/11 , 31.47 , 30.73 , 31.47 , 30.57 , 30.5     , 1339 , 6
25/11/11 , 30.36 , 30.46 , 30.80 , 30.36 , 30.8     , 308 , 3
22/11/11 , 30.35 , 30.48 , 30.80 , 30.35 , 30.8     , 884 , 4
21/11/11 , 30.35 , 30.45 , 30.80 , 30.35 , 30.8     , 397 , 3
17/11/11 , 30.99 , 30.99 , 30.99 , 30.99 , 30.9     , 182 , 2
16/11/11 , 31.17 , 30.36 , 31.17 , 30.35 , 30.3     , 368 , 6
14/11/11 , 31.17 , 31.08 , 31.17 , 30.83 , 30.8     , 182 , 4
11/11/11 , 31.14 , 31.14 , 31.14 , 31.14 , 31.1     , 60 , 1
10/11/11 , 31.17 , 30.40 , 31.17 , 30.35 , 30.3     , 40 , 3
09/11/11 , 31.02 , 31.02 , 31.02 , 31.02 , 31.0     , 158 , 1
08/11/11 , 31.18 , 31.08 , 31.32 , 30.58 , 30.5     , 1350 , 8
07/11/11 , 30.02 , 30.02 , 30.02 , 30.02 , 30.0     , 192 , 2
04/11/11 , 29.96 , 29.98 , 30.05 , 29.96 , 30.0     , 408 , 2
03/11/11 , 29.84 , 29.84 , 29.84 , 29.84 , 29.8     , 20 , 1
01/11/11 , 29.83 , 29.83 , 29.83 , 29.83 , 29.8     , 204 , 1
31/10/11 , 30.70 , 30.70 , 30.70 , 30.70 , 30.7     , 40 , 1
28/10/11 , 29.56 , 29.77 , 29.83 , 29.56 , 29.8     , 637 , 4
27/10/11 , 29.73 , 29.69 , 30.80 , 29.39 , 30.8     , 4937 , 11
26/10/11 , 30.88 , 30.88 , 30.88 , 30.88 , 30.8     , 102 , 1
25/10/11 , 30.88 , 29.77 , 30.88 , 29.33 , 29.6     , 3532 , 10
24/10/11 , 29.56 , 30.03 , 31.01 , 29.56 , 30.9     , 9903 , 12
21/10/11 , 30.96 , 30.96 , 30.96 , 30.96 , 30.9     , 961 , 2
19/10/11 , 31.01 , 30.88 , 31.03 , 30.81 , 30.8     , 2077 , 9
18/10/11 , 31.08 , 31.08 , 31.08 , 31.08 , 31.0     , 147 , 2
17/10/11 , 31.32 , 31.32 , 31.32 , 31.32 , 31.3     , 531 , 5
14/10/11 , 31.32 , 31.14 , 31.32 , 30.59 , 30.6     , 2189 , 8
13/10/11 , 30.82 , 30.81 , 30.82 , 30.81 , 30.8     , 1075 , 2
11/10/11 , 31.32 , 31.26 , 31.32 , 31.18 , 31.1     , 1233 , 3
10/10/11 , 31.32 , 31.45 , 31.53 , 31.32 , 31.5     , 1563 , 5
07/10/11 , 31.38 , 31.38 , 31.38 , 31.38 , 31.3     , 810 , 2
06/10/11 , 31.38 , 31.38 , 31.38 , 31.38 , 31.3     , 411 , 2
04/10/11 , 31.32 , 31.32 , 31.32 , 31.32 , 31.3     , 1153 , 3
03/10/11 , 31.32 , 31.32 , 31.32 , 31.32 , 31.3     , 823 , 2
30/09/11 , 31.32 , 31.32 , 31.32 , 31.19 , 31.1     , 4299 , 4
29/09/11 , 31.32 , 31.32 , 31.32 , 31.32 , 31.3     , 975 , 2
27/09/11 , 31.32 , 31.32 , 31.32 , 31.32 , 31.3     , 61 , 1
26/09/11 , 31.32 , 31.32 , 31.32 , 31.32 , 31.3     , 1387 , 6
23/09/11 , 31.32 , 31.32 , 31.32 , 31.32 , 31.3     , 53 , 1
22/09/11 , 31.32 , 31.32 , 31.32 , 31.32 , 31.3     , 407 , 1
20/09/11 , 31.32 , 31.13 , 31.32 , 30.93 , 31.0     , 1435 , 3
19/09/11 , 31.03 , 31.03 , 31.03 , 31.03 , 31.0     , 32 , 1
16/09/11 , 31.03 , 31.03 , 31.03 , 31.03 , 31.0     , 206 , 2
15/09/11 , 31.03 , 31.03 , 31.03 , 31.03 , 31.0     , 164 , 1
14/09/11 , 31.03 , 31.03 , 31.03 , 31.03 , 31.0     , 556 , 6
13/09/11 , 31.03 , 31.03 , 31.03 , 31.03 , 31.0     , 507 , 2
12/09/11 , 31.03 , 30.80 , 31.03 , 30.78 , 30.8     , 1866 , 5
09/09/11 , 31.03 , 31.03 , 31.03 , 31.03 , 31.0     , 53 , 1
08/09/11 , 30.71 , 30.71 , 30.71 , 30.71 , 30.7     , 809 , 4
06/09/11 , 30.83 , 30.83 , 30.83 , 30.83 , 30.8     , 622 , 1
05/09/11 , 30.71 , 30.71 , 30.71 , 30.67 , 30.7     , 904 , 4
02/09/11 , 30.71 , 30.71 , 30.71 , 30.71 , 30.7     , 1415 , 2
01/09/11 , 30.68 , 30.68 , 30.68 , 30.68 , 30.6     , 1660 , 5
31/08/11 , 30.71 , 30.69 , 30.71 , 30.60 , 30.7     , 1984 , 6
29/08/11 , 30.71 , 30.71 , 30.72 , 30.71 , 30.7     , 24 , 2
26/08/11 , 30.71 , 30.71 , 30.71 , 30.71 , 30.7     , 37 , 1
25/08/11 , 30.71 , 30.67 , 30.71 , 30.60 , 30.6     , 1506 , 7
24/08/11 , 30.71 , 30.71 , 30.71 , 30.71 , 30.7     , 62 , 2
22/08/11 , 30.57 , 30.57 , 30.57 , 30.57 , 30.5     , 207 , 1
19/08/11 , 30.71 , 30.40 , 30.71 , 30.37 , 30.4     , 971 , 5
17/08/11 , 30.46 , 30.56 , 30.60 , 30.46 , 30.6     , 1705 , 4
16/08/11 , 30.46 , 30.46 , 30.46 , 30.46 , 30.4     , 207 , 1
15/08/11 , 30.36 , 30.36 , 30.36 , 30.36 , 30.3     , 659 , 3
12/08/11 , 30.36 , 30.36 , 30.36 , 30.35 , 30.3     , 369 , 4
11/08/11 , 30.36 , 30.36 , 30.36 , 30.36 , 30.3     , 207 , 1
10/08/11 , 30.21 , 30.20 , 30.36 , 29.07 , 30.0     , 5417 , 5
09/08/11 , 30.36 , 30.02 , 30.62 , 29.04 , 30.6     , 2297 , 4
08/08/11 , 30.07 , 30.09 , 30.37 , 30.07 , 30.1     , 1491 , 5
05/08/11 , 30.39 , 30.39 , 30.39 , 30.39 , 30.3     , 4289 , 10
04/08/11 , 30.39 , 30.39 , 30.39 , 30.39 , 30.3     , 250 , 2
03/08/11 , 30.39 , 30.39 , 30.39 , 30.39 , 30.3     , 8 , 1
29/07/11 , 30.83 , 30.73 , 30.83 , 30.71 , 30.7     , 3775 , 4
28/07/11 , 30.71 , 30.71 , 30.71 , 30.71 , 30.7     , 29 , 1
27/07/11 , 30.37 , 30.39 , 30.47 , 30.37 , 30.4     , 4358 , 6
26/07/11 , 30.47 , 30.43 , 30.47 , 30.37 , 30.3     , 728 , 4
25/07/11 , 30.37 , 30.39 , 30.71 , 30.37 , 30.7     , 2949 , 4
22/07/11 , 30.37 , 30.43 , 30.60 , 30.37 , 30.4     , 4725 , 5
21/07/11 , 30.71 , 30.71 , 30.71 , 30.71 , 30.7     , 83 , 2
20/07/11 , 30.71 , 30.71 , 30.71 , 30.71 , 30.7     , 2301 , 2
19/07/11 , 30.71 , 30.60 , 30.71 , 30.60 , 30.6     , 1915 , 3
18/07/11 , 30.71 , 30.71 , 30.74 , 30.71 , 30.7     , 2175 , 2
15/07/11 , 30.71 , 30.71 , 30.83 , 30.71 , 30.7     , 1702 , 3
13/07/11 , 30.83 , 30.72 , 30.83 , 30.71 , 30.8     , 1514 , 5
12/07/11 , 30.83 , 30.83 , 30.83 , 30.83 , 30.8     , 116 , 1
11/07/11 , 30.83 , 30.83 , 30.83 , 30.83 , 30.8     , 292 , 1
08/07/11 , 30.90 , 30.91 , 30.92 , 30.90 , 30.9     , 795 , 5
07/07/11 , 30.60 , 30.60 , 30.60 , 30.60 , 30.6     , 5193 , 7
06/07/11 , 30.60 , 30.60 , 30.60 , 30.37 , 30.6     , 1921 , 6
05/07/11 , 30.83 , 30.83 , 30.83 , 30.83 , 30.8     , 41 , 1
29/06/11 , 30.64 , 30.64 , 30.64 , 30.64 , 30.6     , 1099 , 1
27/06/11 , 30.83 , 30.83 , 30.83 , 30.83 , 30.8     , 41 , 1
24/06/11 , 30.60 , 30.68 , 30.71 , 30.60 , 30.7     , 10311 , 6
22/06/11 , 30.83 , 30.83 , 30.83 , 30.83 , 30.8     , 5712 , 7
21/06/11 , 30.83 , 30.73 , 30.83 , 30.71 , 30.7     , 4483 , 6
20/06/11 , 30.83 , 30.71 , 30.83 , 30.68 , 30.6     , 4649 , 6
17/06/11 , 30.83 , 30.83 , 30.83 , 30.83 , 30.8     , 2829 , 4
16/06/11 , 30.71 , 30.73 , 30.83 , 30.71 , 30.8     , 632 , 2
15/06/11 , 30.71 , 30.73 , 30.83 , 30.71 , 30.8     , 518 , 4
14/06/11 , 30.83 , 30.83 , 30.83 , 30.83 , 30.8     , 4 , 1
13/06/11 , 30.60 , 30.60 , 30.60 , 30.60 , 30.6     , 244 , 1
10/06/11 , 30.60 , 30.78 , 30.83 , 30.60 , 30.8     , 1214 , 3
07/06/11 , 30.73 , 30.73 , 30.73 , 30.71 , 30.7     , 403 , 2
06/06/11 , 30.60 , 30.44 , 30.60 , 30.38 , 30.3     , 1784 , 5
31/05/11 , 30.71 , 30.71 , 30.71 , 30.71 , 30.7     , 513 , 3
30/05/11 , 30.71 , 30.71 , 30.71 , 30.71 , 30.7     , 21 , 1
27/05/11 , 30.60 , 30.61 , 30.71 , 30.60 , 30.7     , 815 , 4
26/05/11 , 30.71 , 30.64 , 30.71 , 30.60 , 30.7     , 947 , 4
25/05/11 , 30.60 , 30.60 , 30.60 , 30.60 , 30.6     , 220 , 1
24/05/11 , 30.60 , 30.60 , 30.60 , 30.57 , 30.5     , 1274 , 5
23/05/11 , 30.57 , 30.64 , 30.71 , 30.57 , 30.7     , 598 , 2
20/05/11 , 30.60 , 30.60 , 30.60 , 30.60 , 30.6     , 2412 , 3
19/05/11 , 30.60 , 30.60 , 30.60 , 30.60 , 30.6     , 3190 , 2
18/05/11 , 30.60 , 30.60 , 30.60 , 30.57 , 30.5     , 696 , 2
13/05/11 , 30.68 , 30.71 , 30.73 , 30.68 , 30.7     , 275 , 4
12/05/11 , 30.73 , 30.64 , 30.73 , 30.56 , 30.5     , 241 , 3
09/05/11 , 30.60 , 30.73 , 30.73 , 30.60 , 30.7     , 395 , 3
06/05/11 , 30.51 , 30.39 , 30.51 , 30.39 , 30.3     , 770 , 3
04/05/11 , 29.90 , 29.90 , 29.90 , 29.90 , 29.9     , 46 , 1
03/05/11 , 30.39 , 30.39 , 30.39 , 30.39 , 30.3     , 1710 , 2
29/04/11 , 30.49 , 30.49 , 30.49 , 30.49 , 30.4     , 4 , 1
27/04/11 , 30.58 , 30.58 , 30.58 , 30.58 , 30.5     , 72 , 1
20/04/11 , 30.58 , 30.39 , 30.58 , 27.32 , 30.4     , 440 , 5
18/04/11 , 30.10 , 30.10 , 30.10 , 30.10 , 30.1     , 1156 , 1
15/04/11 , 29.90 , 29.90 , 29.90 , 29.90 , 29.9     , 34 , 1
14/04/11 , 30.58 , 30.39 , 30.58 , 30.39 , 30.3     , 727 , 5
12/04/11 , 30.39 , 30.45 , 30.49 , 30.39 , 30.4     , 2260 , 5
11/04/11 , 30.49 , 30.49 , 30.49 , 30.49 , 30.4     , 581 , 2
07/04/11 , 30.10 , 30.15 , 30.39 , 30.10 , 30.3     , 2041 , 5
05/04/11 , 30.57 , 30.57 , 30.57 , 30.57 , 30.5     , 310 , 3
04/04/11 , 30.10 , 30.46 , 30.61 , 30.10 , 30.6     , 150 , 2
31/03/11 , 30.10 , 30.10 , 30.10 , 30.10 , 30.1     , 42 , 1
30/03/11 , 30.10 , 30.10 , 30.14 , 30.10 , 30.1     , 1157 , 4
28/03/11 , 30.10 , 30.10 , 30.10 , 30.10 , 30.1     , 2427 , 7
25/03/11 , 29.90 , 29.90 , 29.90 , 29.90 , 29.9     , 5349 , 1
24/03/11 , 29.78 , 29.74 , 29.78 , 29.68 , 29.6     , 840 , 5
23/03/11 , 29.68 , 29.54 , 29.68 , 29.53 , 29.5     , 2283 , 3
22/03/11 , 29.78 , 29.78 , 29.78 , 29.78 , 29.7     , 73 , 1
21/03/11 , 29.90 , 29.90 , 29.90 , 29.78 , 29.7     , 1543 , 3
18/03/11 , 29.48 , 29.49 , 29.68 , 29.48 , 29.6     , 2267 , 2
17/03/11 , 29.90 , 29.90 , 29.90 , 29.90 , 29.9     , 3809 , 5
14/03/11 , 29.90 , 29.90 , 29.90 , 29.90 , 29.9     , 51 , 2
10/03/11 , 29.90 , 29.94 , 30.10 , 29.90 , 30.1     , 2868 , 4
09/03/11 , 29.91 , 29.90 , 29.91 , 29.79 , 29.9     , 3464 , 6
04/03/11 , 29.69 , 29.88 , 30.10 , 29.69 , 29.9     , 1729 , 9
03/03/11 , 30.10 , 29.94 , 30.10 , 29.91 , 29.9     , 590 , 3
02/03/11 , 29.91 , 28.75 , 29.91 , 27.60 , 27.6     , 347 , 4
01/03/11 , 29.69 , 29.69 , 29.69 , 29.69 , 29.6     , 364 , 2
28/02/11 , 29.69 , 29.69 , 29.70 , 29.69 , 29.7     , 151 , 2
25/02/11 , 30.39 , 30.39 , 30.39 , 30.39 , 30.3     , 69 , 1
24/02/11 , 30.39 , 30.39 , 30.39 , 30.39 , 30.3     , 907 , 2
23/02/11 , 30.39 , 30.39 , 30.39 , 29.91 , 29.9     , 877 , 2
22/02/11 , 29.91 , 30.06 , 30.39 , 29.91 , 30.3     , 86 , 2
18/02/11 , 29.91 , 29.91 , 29.91 , 29.91 , 29.9     , 477 , 3
17/02/11 , 29.91 , 29.91 , 29.91 , 29.91 , 29.9     , 130 , 3
16/02/11 , 29.91 , 29.91 , 29.91 , 29.91 , 29.9     , 217 , 3
11/02/11 , 29.91 , 29.96 , 30.10 , 29.91 , 30.1     , 525 , 2
10/02/11 , 30.43 , 30.43 , 30.43 , 30.43 , 30.4     , 130 , 1
08/02/11 , 30.39 , 29.91 , 30.39 , 29.85 , 29.8     , 2266 , 2
07/02/11 , 30.02 , 30.02 , 30.02 , 30.02 , 30.0     , 3746 , 2
04/02/11 , 29.49 , 29.81 , 30.02 , 29.49 , 30.0     , 2387 , 6
03/02/11 , 30.02 , 29.83 , 30.02 , 29.64 , 29.6     , 2492 , 5
02/02/11 , 29.68 , 29.53 , 29.68 , 29.47 , 29.4     , 1446 , 6
01/02/11 , 29.68 , 29.68 , 29.68 , 29.68 , 29.6     , 87 , 3
31/01/11 , 29.68 , 29.68 , 29.68 , 29.68 , 29.6     , 43 , 1
28/01/11 , 29.69 , 29.69 , 29.69 , 29.69 , 29.6     , 74 , 1
27/01/11 , 30.02 , 29.91 , 30.02 , 29.91 , 29.9     , 280 , 4
26/01/11 , 29.69 , 29.74 , 29.91 , 29.69 , 29.9     , 2654 , 8
21/01/11 , 30.02 , 30.02 , 30.02 , 30.02 , 30.0     , 315 , 1
20/01/11 , 29.91 , 29.91 , 29.91 , 29.91 , 29.9     , 39 , 1
19/01/11 , 29.79 , 29.79 , 29.79 , 29.79 , 29.7     , 161 , 1
18/01/11 , 29.72 , 29.72 , 29.72 , 29.72 , 29.7     , 980 , 1
17/01/11 , 29.69 , 29.69 , 30.12 , 29.69 , 30.1     , 3253 , 4
14/01/11 , 29.69 , 29.65 , 29.69 , 28.56 , 28.5     , 1759 , 3
13/01/11 , 29.54 , 29.54 , 29.54 , 29.54 , 29.5     , 43 , 1
11/01/11 , 29.54 , 29.54 , 29.54 , 29.54 , 29.5     , 87 , 1
07/01/11 , 28.86 , 28.86 , 28.86 , 28.86 , 28.8     , 856 , 3
05/01/11 , 29.01 , 27.40 , 29.01 , 27.30 , 28.0     , 6628 , 17
04/01/11 , 29.46 , 29.46 , 29.46 , 29.46 , 29.4     , 357 , 3
03/01/11 , 29.46 , 29.46 , 29.46 , 29.46 , 29.4     , 3388 , 3
30/12/10 , 29.46 , 29.46 , 29.46 , 29.46 , 29.4     , 3918 , 6
17/12/10 , 27.40 , 27.40 , 27.40 , 27.40 , 27.4     , 1956 , 3
16/12/10 , 27.22 , 27.23 , 27.40 , 27.22 , 27.4     , 4398 , 10
15/12/10 , 27.40 , 27.39 , 27.40 , 27.38 , 27.3     , 1156 , 8
14/12/10 , 27.38 , 27.38 , 27.40 , 27.38 , 27.4     , 123 , 3
13/12/10 , 27.40 , 27.24 , 27.40 , 27.22 , 27.2     , 551 , 2
10/12/10 , 27.22 , 27.16 , 27.22 , 27.09 , 27.2     , 4388 , 10
09/12/10 , 27.21 , 27.21 , 27.21 , 27.21 , 27.2     , 39 , 1
08/12/10 , 26.93 , 26.97 , 27.21 , 26.93 , 27.2     , 291 , 7
07/12/10 , 26.94 , 26.58 , 26.94 , 26.51 , 26.9     , 5703 , 6
06/12/10 , 26.94 , 26.95 , 27.23 , 26.94 , 27.2     , 547 , 2
02/12/10 , 27.23 , 27.23 , 27.23 , 27.23 , 27.2     , 377 , 1
01/12/10 , 27.38 , 27.23 , 27.42 , 27.23 , 27.2     , 2930 , 4
30/11/10 , 27.23 , 27.24 , 27.42 , 27.23 , 27.4     , 3904 , 3
29/11/10 , 27.42 , 27.43 , 27.89 , 27.42 , 27.8     , 560 , 2
26/11/10 , 27.89 , 27.89 , 27.89 , 27.89 , 27.8     , 133 , 1
25/11/10 , 27.74 , 27.73 , 27.74 , 27.63 , 27.7     , 4445 , 3
23/11/10 , 27.31 , 27.32 , 27.48 , 27.31 , 27.4     , 622 , 2
16/11/10 , 27.23 , 27.34 , 27.42 , 27.23 , 27.4     , 547 , 2
12/11/10 , 28.10 , 28.10 , 28.10 , 28.10 , 28.1     , 8 , 1
10/11/10 , 28.10 , 28.10 , 28.10 , 28.10 , 28.1     , 133 , 1
09/11/10 , 27.23 , 27.23 , 27.23 , 27.23 , 27.2     , 321 , 1
05/11/10 , 26.98 , 26.98 , 26.98 , 26.98 , 26.9     , 375 , 3
04/11/10 , 26.82 , 26.82 , 26.82 , 26.55 , 26.5     , 3485 , 3
03/11/10 , 26.55 , 26.55 , 26.55 , 26.55 , 26.5     , 370 , 1
01/11/10 , 26.37 , 26.44 , 26.48 , 26.37 , 26.4     , 693 , 3
29/10/10 , 26.55 , 26.55 , 26.55 , 26.55 , 26.5     , 476 , 4
28/10/10 , 26.55 , 26.55 , 26.55 , 26.55 , 26.5     , 4952 , 5
27/10/10 , 26.37 , 26.48 , 26.55 , 26.37 , 26.5     , 4286 , 7
26/10/10 , 26.55 , 26.54 , 26.55 , 26.37 , 26.3     , 527 , 4
25/10/10 , 26.37 , 26.49 , 26.55 , 26.37 , 26.5     , 4609 , 10
22/10/10 , 26.37 , 26.51 , 26.55 , 26.37 , 26.3     , 781 , 5
21/10/10 , 26.11 , 26.31 , 26.89 , 26.11 , 26.8     , 3027 , 3
20/10/10 , 26.37 , 26.50 , 26.98 , 26.37 , 26.5     , 1925 , 4
19/10/10 , 26.56 , 26.56 , 26.56 , 26.56 , 26.5     , 741 , 1
15/10/10 , 26.55 , 26.55 , 26.55 , 26.55 , 26.5     , 1389 , 2
14/10/10 , 26.55 , 26.55 , 26.55 , 26.55 , 26.5     , 1199 , 2
08/10/10 , 26.37 , 26.37 , 26.37 , 26.37 , 26.3     , 1387 , 1
07/10/10 , 26.39 , 26.34 , 26.39 , 26.13 , 26.3     , 7201 , 7
04/10/10 , 26.13 , 26.13 , 26.13 , 26.13 , 26.1     , 186 , 1
30/09/10 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 3961 , 3
29/09/10 , 26.36 , 26.35 , 26.36 , 26.25 , 26.3     , 2885 , 4
28/09/10 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 125 , 1
27/09/10 , 26.39 , 26.34 , 26.39 , 26.34 , 26.3     , 2363 , 2
24/09/10 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 745 , 3
23/09/10 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 1388 , 5
20/09/10 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 559 , 2
17/09/10 , 25.72 , 25.72 , 25.72 , 25.72 , 25.7     , 373 , 1
16/09/10 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 465 , 3
15/09/10 , 26.13 , 26.13 , 26.13 , 26.13 , 26.1     , 826 , 2
14/09/10 , 26.13 , 26.00 , 26.13 , 25.72 , 25.7     , 2442 , 5
13/09/10 , 25.72 , 25.72 , 25.72 , 25.72 , 25.7     , 233 , 2
10/09/10 , 26.13 , 26.13 , 26.13 , 26.13 , 26.1     , 373 , 1
09/09/10 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 1812 , 1
01/09/10 , 26.16 , 26.16 , 26.16 , 26.16 , 26.1     , 234 , 1
31/08/10 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 197 , 1
30/08/10 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 168 , 3
26/08/10 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 4 , 1
25/08/10 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 74 , 3
24/08/10 , 26.39 , 26.18 , 26.39 , 26.16 , 26.1     , 615 , 5
23/08/10 , 26.16 , 26.16 , 26.16 , 26.16 , 26.1     , 4 , 1
20/08/10 , 26.16 , 25.97 , 26.16 , 25.96 , 25.9     , 2194 , 6
18/08/10 , 25.74 , 25.60 , 25.74 , 25.56 , 25.5     , 1033 , 7
17/08/10 , 25.56 , 25.56 , 25.56 , 25.56 , 25.5     , 469 , 1
16/08/10 , 25.56 , 25.56 , 25.56 , 25.56 , 25.5     , 9 , 1
12/08/10 , 25.32 , 25.32 , 25.32 , 25.32 , 25.3     , 89 , 1
30/07/10 , 24.68 , 24.68 , 24.68 , 24.68 , 24.6     , 535 , 2
21/07/10 , 24.68 , 24.68 , 24.68 , 24.68 , 24.6     , 995 , 3
20/07/10 , 24.71 , 24.71 , 24.71 , 24.71 , 24.7     , 473 , 1
19/07/10 , 24.68 , 24.68 , 24.68 , 24.68 , 24.6     , 805 , 2
14/07/10 , 24.31 , 24.31 , 24.31 , 24.31 , 24.3     , 4481 , 1
12/07/10 , 24.29 , 24.29 , 24.29 , 24.29 , 24.2     , 9 , 2
08/07/10 , 24.29 , 24.29 , 24.29 , 24.29 , 24.2     , 19392 , 6
07/07/10 , 23.89 , 23.89 , 23.89 , 23.89 , 23.8     , 119 , 2
06/07/10 , 23.76 , 23.76 , 23.76 , 23.76 , 23.7     , 18624 , 1
28/06/10 , 23.76 , 23.76 , 23.76 , 23.76 , 23.7     , 1303 , 2
25/06/10 , 23.76 , 23.76 , 23.76 , 23.76 , 23.7     , 9 , 2
22/06/10 , 23.76 , 23.76 , 23.76 , 23.76 , 23.7     , 47 , 1
18/06/10 , 23.76 , 23.76 , 23.76 , 23.76 , 23.7     , 71 , 1
09/06/10 , 23.76 , 23.76 , 23.76 , 23.76 , 23.7     , 4 , 1
28/05/10 , 23.25 , 23.25 , 23.25 , 23.25 , 23.2     , 2307 , 2
24/05/10 , 23.45 , 23.45 , 23.45 , 23.45 , 23.4     , 481 , 2
17/05/10 , 23.25 , 23.25 , 23.25 , 23.25 , 23.2     , 28 , 1
11/05/10 , 23.04 , 23.04 , 23.04 , 23.04 , 23.0     , 447 , 3
10/05/10 , 23.04 , 23.04 , 23.04 , 23.04 , 23.0     , 288 , 1
07/05/10 , 23.24 , 23.24 , 23.24 , 23.24 , 23.2     , 296 , 1
05/05/10 , 23.27 , 23.27 , 23.27 , 23.27 , 23.2     , 728 , 1
03/05/10 , 23.27 , 23.27 , 23.27 , 23.27 , 23.2     , 767 , 2
30/04/10 , 23.27 , 23.27 , 23.27 , 23.27 , 23.2     , 194 , 1
29/04/10 , 23.27 , 23.27 , 23.27 , 23.27 , 23.2     , 499 , 2
26/04/10 , 23.46 , 23.46 , 23.46 , 23.46 , 23.4     , 631 , 3
22/04/10 , 23.46 , 23.46 , 23.46 , 23.46 , 23.4     , 101 , 1
20/04/10 , 23.70 , 23.70 , 23.70 , 23.70 , 23.7     , 286 , 2
19/04/10 , 23.70 , 23.70 , 23.70 , 23.70 , 23.7     , 2086 , 2
16/04/10 , 23.70 , 23.70 , 23.70 , 23.70 , 23.7     , 28 , 1
15/04/10 , 23.57 , 23.57 , 23.57 , 23.57 , 23.5     , 971 , 1
14/04/10 , 23.70 , 23.70 , 23.70 , 23.70 , 23.7     , 24283 , 5
12/04/10 , 23.46 , 23.46 , 23.46 , 23.46 , 23.4     , 1661 , 1
08/04/10 , 23.48 , 23.48 , 23.48 , 23.48 , 23.4     , 29 , 1
07/04/10 , 23.48 , 23.48 , 23.48 , 23.48 , 23.4     , 205 , 1
06/04/10 , 23.48 , 23.48 , 23.48 , 23.48 , 23.4     , 146 , 1
30/03/10 , 22.66 , 22.66 , 22.66 , 22.66 , 22.6     , 979 , 3
29/03/10 , 23.48 , 23.48 , 23.48 , 23.48 , 23.4     , 489 , 2
25/03/10 , 23.70 , 23.70 , 23.70 , 23.70 , 23.7     , 24 , 1
24/03/10 , 23.70 , 23.70 , 23.70 , 23.70 , 23.7     , 293 , 2
18/03/10 , 23.57 , 23.57 , 23.57 , 23.57 , 23.5     , 612 , 1
17/03/10 , 23.70 , 23.70 , 23.70 , 23.70 , 23.7     , 802 , 1
16/03/10 , 23.57 , 23.57 , 23.57 , 23.57 , 23.5     , 1621 , 3
15/03/10 , 23.57 , 23.57 , 23.57 , 23.57 , 23.5     , 582 , 1
03/03/10 , 23.82 , 23.82 , 23.82 , 23.82 , 23.8     , 98 , 2
01/03/10 , 23.90 , 23.90 , 23.90 , 23.90 , 23.9     , 4 , 1
25/02/10 , 23.30 , 23.30 , 23.30 , 23.30 , 23.3     , 5211 , 3
23/02/10 , 22.29 , 22.29 , 22.29 , 22.29 , 22.2     , 443 , 1
19/02/10 , 23.30 , 23.30 , 23.30 , 23.30 , 23.3     , 261 , 3
12/02/10 , 23.30 , 23.30 , 23.30 , 23.30 , 23.3     , 4 , 1
11/02/10 , 22.29 , 22.29 , 22.29 , 22.29 , 22.2     , 4934 , 5
10/02/10 , 22.14 , 22.14 , 22.14 , 22.14 , 22.1     , 2947 , 5
09/02/10 , 22.29 , 22.29 , 22.29 , 22.29 , 22.2     , 947 , 2
08/02/10 , 22.29 , 22.29 , 22.29 , 22.29 , 22.2     , 4480 , 4