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

12/05/25 , 119.63 , 117.99 , 119.79 , 116.78 , 116.87     , 854 , 630
09/05/25 , 118.20 , 117.87 , 119.66 , 116.00 , 116.74     , 1011 , 280
08/05/25 , 115.20 , 116.40 , 118.85 , 115.20 , 116.02     , 1315 , 393
07/05/25 , 115.00 , 115.84 , 117.98 , 115.00 , 117.33     , 1365 , 660
06/05/25 , 117.24 , 115.92 , 117.24 , 115.23 , 116.12     , 1054 , 487
05/05/25 , 116.12 , 115.06 , 116.12 , 114.50 , 114.50     , 921 , 573
02/05/25 , 114.75 , 114.61 , 117.19 , 114.50 , 114.50     , 92 , 47
30/04/25 , 114.50 , 114.54 , 115.18 , 114.50 , 114.52     , 12872 , 905
29/04/25 , 115.01 , 115.00 , 115.10 , 114.51 , 115.02     , 130 , 33
28/04/25 , 119.00 , 113.86 , 119.00 , 113.00 , 113.61     , 3115 , 93
25/04/25 , 115.00 , 115.95 , 118.50 , 113.50 , 115.51     , 3894 , 1462
24/04/25 , 115.80 , 115.57 , 117.93 , 115.00 , 117.93     , 1326 , 894
23/04/25 , 118.50 , 118.09 , 119.99 , 117.51 , 119.99     , 1705 , 56
22/04/25 , 119.00 , 117.62 , 122.00 , 113.00 , 116.15     , 3261 , 572
17/04/25 , 115.00 , 113.71 , 115.01 , 113.00 , 115.00     , 8174 , 194
16/04/25 , 114.53 , 115.58 , 118.60 , 114.40 , 118.6     , 3720 , 594
15/04/25 , 119.29 , 117.88 , 122.00 , 114.55 , 115.1     , 3842 , 657
14/04/25 , 115.13 , 114.33 , 115.13 , 113.14 , 115.0     , 2121 , 969
11/04/25 , 113.25 , 114.45 , 115.12 , 112.57 , 112.5     , 1066 , 431
10/04/25 , 112.89 , 112.70 , 114.83 , 112.16 , 113.0     , 1248 , 55
09/04/25 , 112.59 , 112.23 , 113.11 , 112.05 , 112.7     , 1157 , 66
08/04/25 , 112.71 , 112.84 , 113.18 , 112.71 , 113.1     , 1025 , 18
07/04/25 , 112.15 , 112.01 , 114.13 , 111.16 , 114.1     , 876 , 52
04/04/25 , 113.39 , 112.31 , 113.39 , 112.15 , 112.1     , 1745 , 98
03/04/25 , 112.35 , 112.27 , 113.39 , 112.15 , 113.3     , 742 , 46
02/04/25 , 112.96 , 111.66 , 112.96 , 111.40 , 111.7     , 311 , 29
01/04/25 , 111.75 , 111.74 , 113.38 , 111.71 , 111.7     , 333 , 28
31/03/25 , 111.55 , 111.53 , 113.15 , 111.30 , 111.3     , 752 , 57
28/03/25 , 111.32 , 111.41 , 111.92 , 111.21 , 111.6     , 1400 , 393
27/03/25 , 111.45 , 111.03 , 111.75 , 110.69 , 110.7     , 1387 , 163
26/03/25 , 111.74 , 111.26 , 111.74 , 110.65 , 111.1     , 3237 , 171
25/03/25 , 111.16 , 110.75 , 113.13 , 110.16 , 111.9     , 3080 , 543
24/03/25 , 110.94 , 110.74 , 111.06 , 110.20 , 110.6     , 2588 , 269
21/03/25 , 111.01 , 111.08 , 112.15 , 111.01 , 112.1     , 1043 , 152
20/03/25 , 111.16 , 111.14 , 111.39 , 110.38 , 111.1     , 1031 , 102
19/03/25 , 110.36 , 110.30 , 111.44 , 109.70 , 111.4     , 2738 , 151
18/03/25 , 109.62 , 110.37 , 111.72 , 109.33 , 109.8     , 2725 , 153
17/03/25 , 109.57 , 109.87 , 110.80 , 109.43 , 110.5     , 2075 , 142
14/03/25 , 110.90 , 110.50 , 111.23 , 108.80 , 109.6     , 2586 , 968
13/03/25 , 108.75 , 108.84 , 109.87 , 108.63 , 109.8     , 4266 , 958
12/03/25 , 108.73 , 108.70 , 109.66 , 108.41 , 108.4     , 1868 , 516
11/03/25 , 108.39 , 108.51 , 109.82 , 108.35 , 109.8     , 2592 , 907
10/03/25 , 109.82 , 108.93 , 109.82 , 108.34 , 109.3     , 1505 , 130
07/03/25 , 109.32 , 109.86 , 110.62 , 108.35 , 108.5     , 2426 , 239
06/03/25 , 108.34 , 109.45 , 110.30 , 108.34 , 110.3     , 980 , 90
05/03/25 , 110.52 , 109.53 , 110.52 , 108.35 , 110.4     , 653 , 112
28/02/25 , 109.32 , 108.50 , 109.32 , 108.34 , 108.3     , 2045 , 420
27/02/25 , 108.34 , 108.34 , 108.44 , 108.34 , 108.3     , 2031 , 241
26/02/25 , 108.34 , 108.39 , 109.30 , 108.34 , 109.3     , 1413 , 192
25/02/25 , 108.60 , 108.70 , 110.56 , 108.60 , 108.6     , 428 , 115
24/02/25 , 111.17 , 108.48 , 111.17 , 108.34 , 108.3     , 2991 , 346
21/02/25 , 108.34 , 109.37 , 111.20 , 108.34 , 111.2     , 1220 , 63
20/02/25 , 108.35 , 108.34 , 109.05 , 108.34 , 108.3     , 5023 , 701
19/02/25 , 108.24 , 108.22 , 108.72 , 107.06 , 107.3     , 4733 , 592
18/02/25 , 107.51 , 107.50 , 107.55 , 106.95 , 107.0     , 8094 , 601
17/02/25 , 107.03 , 106.91 , 107.98 , 106.55 , 106.6     , 1448 , 267
14/02/25 , 107.98 , 106.64 , 108.48 , 106.03 , 108.4     , 3687 , 237
13/02/25 , 106.79 , 106.74 , 107.01 , 106.03 , 106.5     , 3910 , 163
12/02/25 , 107.01 , 106.82 , 107.50 , 106.42 , 107.0     , 2573 , 308
11/02/25 , 107.02 , 106.73 , 107.51 , 106.52 , 106.5     , 1287 , 209
10/02/25 , 107.00 , 106.72 , 107.54 , 106.52 , 107.0     , 1871 , 594
07/02/25 , 107.02 , 107.92 , 109.44 , 105.72 , 107.0     , 4791 , 2347
06/02/25 , 106.52 , 106.98 , 108.71 , 102.63 , 102.6     , 9109 , 2149
05/02/25 , 106.52 , 106.44 , 107.01 , 105.54 , 105.5     , 3479 , 2233
04/02/25 , 105.65 , 107.13 , 108.48 , 104.58 , 104.5     , 4694 , 2252
03/02/25 , 108.48 , 104.46 , 108.48 , 101.63 , 104.5     , 3723 , 405
31/01/25 , 104.54 , 102.67 , 104.57 , 101.77 , 102.6     , 649 , 53
30/01/25 , 102.14 , 102.55 , 102.61 , 102.14 , 102.2     , 503 , 47
29/01/25 , 102.22 , 101.54 , 102.63 , 101.29 , 101.3     , 1368 , 130
28/01/25 , 102.32 , 101.57 , 102.51 , 101.25 , 102.5     , 535 , 57
27/01/25 , 101.25 , 101.10 , 101.64 , 100.90 , 101.0     , 1267 , 223
24/01/25 , 101.76 , 101.63 , 101.76 , 101.54 , 101.6     , 1249 , 56
23/01/25 , 101.72 , 100.85 , 102.04 , 100.76 , 100.7     , 1584 , 19
22/01/25 , 100.76 , 102.08 , 102.65 , 100.76 , 102.6     , 869 , 196
21/01/25 , 102.19 , 102.94 , 104.55 , 102.13 , 104.5     , 645 , 47
20/01/25 , 101.43 , 103.00 , 103.61 , 100.76 , 100.7     , 2290 , 240
17/01/25 , 100.76 , 101.73 , 103.59 , 100.59 , 103.5     , 3754 , 157
16/01/25 , 103.60 , 103.22 , 103.61 , 102.86 , 103.6     , 1797 , 254
15/01/25 , 103.61 , 103.52 , 105.63 , 102.38 , 103.7     , 1556 , 303
14/01/25 , 104.82 , 106.13 , 106.53 , 103.21 , 103.2     , 192 , 28
13/01/25 , 103.21 , 103.00 , 108.51 , 102.24 , 102.7     , 1833 , 91
10/01/25 , 102.77 , 102.76 , 104.37 , 101.94 , 101.9     , 2315 , 356
09/01/25 , 102.34 , 102.76 , 105.14 , 102.23 , 102.9     , 4529 , 191
08/01/25 , 102.73 , 103.96 , 106.79 , 102.73 , 106.0     , 3455 , 174
07/01/25 , 105.38 , 105.59 , 106.59 , 104.76 , 105.7     , 5900 , 440
06/01/25 , 105.92 , 105.93 , 106.60 , 105.72 , 105.8     , 1435 , 155
03/01/25 , 105.92 , 106.00 , 106.31 , 105.92 , 106.2     , 1442 , 159
02/01/25 , 106.60 , 106.22 , 107.00 , 106.19 , 106.5     , 3641 , 293
30/12/24 , 106.59 , 106.20 , 108.44 , 105.64 , 108.4     , 406 , 108
27/12/24 , 108.44 , 106.64 , 108.44 , 105.38 , 105.7     , 2619 , 1326
26/12/24 , 107.56 , 107.10 , 108.44 , 105.33 , 108.4     , 511 , 37
23/12/24 , 105.28 , 105.39 , 108.54 , 105.14 , 108.5     , 275 , 41
20/12/24 , 105.19 , 107.37 , 109.49 , 104.91 , 106.5     , 5012 , 4038
19/12/24 , 106.50 , 105.89 , 110.44 , 103.95 , 106.5     , 26176 , 3820
18/12/24 , 106.11 , 105.87 , 110.17 , 103.21 , 105.6     , 5243 , 2773
17/12/24 , 105.52 , 104.33 , 105.62 , 102.72 , 104.6     , 4718 , 1910
16/12/24 , 104.79 , 102.92 , 104.80 , 101.67 , 101.9     , 3424 , 1142
13/12/24 , 102.41 , 102.50 , 104.33 , 101.06 , 102.2     , 2108 , 432
12/12/24 , 101.44 , 100.07 , 102.29 , 95.99 , 102.2     , 7680 , 432
11/12/24 , 102.03 , 101.76 , 102.49 , 100.98 , 102.4     , 2529 , 349
10/12/24 , 102.49 , 102.49 , 104.23 , 102.41 , 104.2     , 1642 , 418
09/12/24 , 103.29 , 103.32 , 105.16 , 102.43 , 105.1     , 10253 , 285
06/12/24 , 104.32 , 103.43 , 104.88 , 103.28 , 103.3     , 1385 , 116
05/12/24 , 102.88 , 103.28 , 104.38 , 102.88 , 103.8     , 3028 , 181
04/12/24 , 103.84 , 103.44 , 104.54 , 102.94 , 103.9     , 2374 , 168
03/12/24 , 103.84 , 103.93 , 104.64 , 103.38 , 104.2     , 960 , 75
02/12/24 , 104.75 , 104.40 , 106.02 , 101.93 , 105.8     , 4434 , 179
29/11/24 , 105.78 , 106.11 , 107.13 , 105.78 , 105.8     , 1541 , 176
28/11/24 , 105.83 , 106.41 , 106.78 , 105.79 , 106.4     , 2443 , 292
27/11/24 , 106.73 , 107.57 , 109.68 , 106.54 , 109.6     , 4345 , 269
26/11/24 , 107.71 , 108.02 , 109.74 , 107.71 , 108.6     , 2852 , 255
25/11/24 , 107.71 , 107.72 , 107.94 , 107.69 , 107.7     , 1622 , 95
22/11/24 , 107.69 , 108.42 , 108.67 , 107.69 , 107.7     , 4915 , 75
21/11/24 , 107.69 , 107.55 , 108.17 , 106.78 , 107.2     , 786 , 58
19/11/24 , 106.73 , 106.76 , 107.35 , 105.78 , 105.7     , 1598 , 33
18/11/24 , 106.01 , 106.01 , 107.49 , 103.84 , 107.4     , 3636 , 126
14/11/24 , 106.60 , 106.69 , 107.53 , 102.10 , 106.6     , 2661 , 799
13/11/24 , 106.67 , 107.05 , 107.34 , 106.67 , 106.9     , 1070 , 45
12/11/24 , 106.89 , 107.12 , 107.25 , 106.87 , 106.8     , 303 , 100
11/11/24 , 107.24 , 106.85 , 107.27 , 106.38 , 107.2     , 6608 , 198
08/11/24 , 107.85 , 107.14 , 108.00 , 106.87 , 107.2     , 3691 , 94
07/11/24 , 107.20 , 107.20 , 108.80 , 105.70 , 106.9     , 8307 , 101
06/11/24 , 108.95 , 107.06 , 108.95 , 106.87 , 106.9     , 419 , 37
05/11/24 , 106.94 , 106.92 , 107.71 , 106.87 , 107.1     , 212 , 27
04/11/24 , 107.02 , 107.03 , 108.20 , 106.88 , 108.1     , 1295 , 151
01/11/24 , 107.91 , 107.23 , 108.98 , 106.96 , 106.9     , 2223 , 110
31/10/24 , 106.97 , 107.00 , 107.18 , 106.89 , 106.9     , 83 , 18
30/10/24 , 106.89 , 106.87 , 106.98 , 106.87 , 106.9     , 2320 , 23
29/10/24 , 106.89 , 106.91 , 108.00 , 106.87 , 106.9     , 1569 , 138
28/10/24 , 108.10 , 107.01 , 108.30 , 106.82 , 107.2     , 3411 , 52
25/10/24 , 107.20 , 106.96 , 107.54 , 106.62 , 106.9     , 2717 , 75
24/10/24 , 106.97 , 107.13 , 108.21 , 106.86 , 107.3     , 6073 , 560
23/10/24 , 107.34 , 107.75 , 108.31 , 107.34 , 107.6     , 300 , 34
22/10/24 , 107.45 , 107.48 , 107.84 , 107.11 , 107.1     , 2441 , 99
21/10/24 , 107.15 , 108.18 , 108.39 , 107.15 , 108.3     , 943 , 110
18/10/24 , 107.48 , 107.35 , 108.20 , 107.02 , 108.2     , 3777 , 36
17/10/24 , 107.11 , 107.85 , 108.51 , 107.11 , 107.5     , 8458 , 191
16/10/24 , 107.48 , 107.27 , 108.21 , 104.77 , 107.5     , 5458 , 607
15/10/24 , 107.48 , 107.34 , 107.95 , 106.54 , 106.5     , 2183 , 161
14/10/24 , 107.20 , 106.96 , 107.38 , 105.80 , 105.8     , 2051 , 123
11/10/24 , 105.59 , 104.98 , 106.67 , 104.56 , 106.6     , 5406 , 121
10/10/24 , 105.11 , 105.61 , 107.30 , 104.74 , 107.0     , 3776 , 582
09/10/24 , 107.04 , 107.57 , 107.98 , 107.04 , 107.1     , 1418 , 264
08/10/24 , 107.10 , 107.53 , 108.16 , 107.02 , 107.5     , 2589 , 147
07/10/24 , 107.57 , 107.62 , 107.95 , 107.57 , 107.8     , 984 , 120
04/10/24 , 107.86 , 107.93 , 108.36 , 107.86 , 107.8     , 2221 , 266
03/10/24 , 107.87 , 108.63 , 108.71 , 107.86 , 108.7     , 74 , 14
02/10/24 , 108.71 , 108.70 , 108.90 , 108.42 , 108.4     , 3039 , 77
01/10/24 , 108.01 , 107.56 , 108.43 , 106.44 , 107.6     , 1881 , 136
30/09/24 , 107.59 , 107.62 , 108.17 , 107.58 , 108.1     , 404 , 39
27/09/24 , 107.67 , 107.91 , 108.42 , 107.57 , 107.6     , 1668 , 50
26/09/24 , 107.62 , 108.34 , 109.31 , 107.46 , 109.0     , 766 , 329
25/09/24 , 109.19 , 108.96 , 109.19 , 108.71 , 109.0     , 968 , 81
24/09/24 , 109.05 , 109.26 , 109.42 , 108.94 , 109.1     , 3387 , 49
23/09/24 , 109.14 , 109.27 , 110.32 , 108.98 , 109.8     , 1164 , 62
20/09/24 , 109.85 , 109.92 , 110.79 , 109.84 , 110.7     , 4758 , 102
19/09/24 , 109.85 , 109.71 , 109.85 , 109.05 , 109.3     , 1878 , 35
18/09/24 , 109.05 , 109.56 , 109.99 , 109.05 , 109.3     , 1018 , 135
17/09/24 , 109.29 , 109.32 , 109.88 , 109.05 , 109.0     , 2066 , 747
16/09/24 , 109.65 , 109.62 , 109.98 , 109.25 , 109.8     , 685 , 391
13/09/24 , 109.21 , 109.14 , 109.98 , 108.67 , 108.9     , 1092 , 118
12/09/24 , 108.16 , 108.24 , 109.13 , 107.74 , 108.7     , 626 , 201
11/09/24 , 108.97 , 109.72 , 109.87 , 108.97 , 109.8     , 284 , 30
10/09/24 , 108.98 , 109.12 , 109.98 , 107.85 , 108.1     , 4842 , 403
09/09/24 , 108.57 , 108.58 , 108.94 , 108.57 , 108.8     , 428 , 35
06/09/24 , 108.84 , 109.18 , 109.51 , 108.84 , 109.1     , 993 , 93
05/09/24 , 109.17 , 109.64 , 109.97 , 109.17 , 109.7     , 1447 , 1056
04/09/24 , 108.17 , 108.23 , 108.81 , 107.98 , 108.0     , 289 , 45
03/09/24 , 107.63 , 107.74 , 108.58 , 107.38 , 108.2     , 420 , 38
02/09/24 , 107.80 , 108.49 , 109.41 , 107.36 , 109.0     , 1553 , 272
30/08/24 , 108.51 , 108.57 , 108.67 , 108.50 , 108.5     , 216 , 51
29/08/24 , 108.25 , 109.00 , 109.40 , 107.78 , 109.0     , 192 , 51
28/08/24 , 108.11 , 109.12 , 109.66 , 107.90 , 109.6     , 1954 , 33
27/08/24 , 109.05 , 109.33 , 109.98 , 108.76 , 109.9     , 2351 , 92
26/08/24 , 109.92 , 110.01 , 110.88 , 109.85 , 110.2     , 1253 , 180
23/08/24 , 110.26 , 110.00 , 110.92 , 109.60 , 110.8     , 405 , 144
22/08/24 , 109.81 , 109.69 , 110.09 , 109.54 , 109.7     , 1339 , 101
21/08/24 , 109.70 , 109.38 , 109.98 , 109.08 , 109.4     , 2192 , 226
20/08/24 , 109.41 , 109.49 , 110.35 , 109.33 , 109.4     , 2165 , 230
19/08/24 , 109.41 , 109.44 , 109.73 , 109.38 , 109.3     , 2083 , 155
16/08/24 , 108.65 , 108.69 , 109.86 , 108.48 , 108.6     , 2509 , 233
15/08/24 , 108.73 , 108.72 , 109.14 , 108.37 , 108.7     , 7754 , 152
14/08/24 , 108.74 , 108.36 , 109.17 , 108.05 , 108.5     , 5635 , 2515
13/08/24 , 108.46 , 108.53 , 108.69 , 108.37 , 108.6     , 1542 , 737
12/08/24 , 108.65 , 108.71 , 109.76 , 108.37 , 108.6     , 1752 , 519
09/08/24 , 108.65 , 108.61 , 109.77 , 107.91 , 108.6     , 2922 , 326
08/08/24 , 108.69 , 109.10 , 109.90 , 108.37 , 109.9     , 7021 , 143
07/08/24 , 108.65 , 108.61 , 109.66 , 108.20 , 108.2     , 1465 , 184
06/08/24 , 108.65 , 108.64 , 108.74 , 108.27 , 108.2     , 7471 , 166
05/08/24 , 108.74 , 108.40 , 108.83 , 108.27 , 108.2     , 653 , 75
02/08/24 , 108.30 , 108.86 , 109.19 , 108.29 , 108.9     , 113 , 74
01/08/24 , 109.29 , 108.90 , 109.48 , 108.66 , 108.7     , 913 , 440
31/07/24 , 109.13 , 109.11 , 109.25 , 108.31 , 109.1     , 1747 , 201
30/07/24 , 109.91 , 109.85 , 110.13 , 108.31 , 109.3     , 2310 , 359
29/07/24 , 108.33 , 109.31 , 110.39 , 108.27 , 108.8     , 3231 , 545
26/07/24 , 109.21 , 108.83 , 111.97 , 108.27 , 111.9     , 718 , 254
25/07/24 , 109.25 , 108.27 , 111.93 , 107.57 , 110.1     , 4694 , 594
24/07/24 , 108.93 , 109.03 , 110.70 , 108.80 , 108.9     , 2008 , 70
23/07/24 , 112.24 , 111.09 , 115.65 , 108.74 , 108.7     , 3485 , 158
22/07/24 , 108.43 , 109.09 , 110.96 , 107.36 , 110.3     , 1625 , 124
19/07/24 , 110.96 , 108.81 , 112.00 , 106.44 , 112.0     , 273 , 81
18/07/24 , 109.82 , 109.86 , 110.75 , 109.49 , 110.7     , 4175 , 67
17/07/24 , 110.74 , 109.67 , 110.74 , 107.06 , 110.6     , 3995 , 193
16/07/24 , 110.74 , 108.10 , 110.74 , 107.84 , 107.8     , 3616 , 240
15/07/24 , 109.43 , 107.87 , 109.44 , 106.12 , 106.9     , 2279 , 397
12/07/24 , 106.95 , 106.75 , 108.05 , 106.70 , 106.7     , 4245 , 58
11/07/24 , 106.75 , 106.61 , 106.75 , 105.73 , 106.7     , 6897 , 1034
10/07/24 , 106.74 , 106.68 , 106.75 , 105.68 , 106.7     , 4359 , 215
09/07/24 , 106.59 , 106.34 , 106.59 , 105.30 , 105.3     , 135 , 84
08/07/24 , 106.59 , 106.16 , 107.15 , 105.65 , 106.5     , 4269 , 120
05/07/24 , 106.59 , 106.62 , 107.69 , 106.11 , 107.5     , 4935 , 201
04/07/24 , 107.36 , 107.06 , 107.36 , 105.76 , 105.7     , 6216 , 79
03/07/24 , 106.93 , 106.66 , 107.09 , 106.10 , 106.5     , 1048 , 83
02/07/24 , 106.58 , 104.79 , 107.05 , 100.69 , 107.0     , 8453 , 314
01/07/24 , 107.05 , 107.14 , 107.58 , 106.58 , 107.5     , 3209 , 198
28/06/24 , 107.58 , 107.39 , 109.36 , 106.59 , 109.3     , 2251 , 191
27/06/24 , 108.40 , 108.26 , 108.44 , 107.26 , 107.9     , 2704 , 65
26/06/24 , 107.97 , 108.00 , 109.34 , 107.28 , 107.2     , 2487 , 1408
25/06/24 , 107.06 , 107.19 , 109.14 , 106.59 , 108.6     , 1371 , 647
24/06/24 , 107.77 , 108.43 , 108.60 , 107.61 , 108.6     , 291 , 42
21/06/24 , 108.60 , 108.57 , 108.70 , 107.52 , 108.4     , 379 , 217
20/06/24 , 107.50 , 107.08 , 108.60 , 106.59 , 107.3     , 476 , 306
19/06/24 , 108.66 , 108.66 , 108.74 , 108.66 , 108.7     , 347 , 13
18/06/24 , 108.02 , 107.17 , 108.02 , 106.64 , 108.0     , 1193 , 101
17/06/24 , 108.08 , 107.51 , 108.97 , 106.44 , 108.9     , 1418 , 79
14/06/24 , 108.64 , 108.98 , 109.45 , 107.67 , 107.6     , 1294 , 248
13/06/24 , 108.27 , 108.37 , 109.49 , 107.77 , 108.6     , 1439 , 64
12/06/24 , 109.23 , 109.97 , 111.32 , 108.58 , 110.4     , 10480 , 167
11/06/24 , 110.33 , 110.22 , 110.52 , 109.87 , 110.4     , 1762 , 399
10/06/24 , 110.44 , 110.50 , 110.78 , 110.43 , 110.4     , 1059 , 408
07/06/24 , 110.49 , 110.48 , 111.80 , 110.42 , 111.8     , 1707 , 224
06/06/24 , 110.64 , 110.59 , 111.08 , 110.42 , 110.6     , 699 , 58
05/06/24 , 110.43 , 110.89 , 113.17 , 110.42 , 110.6     , 1569 , 237
04/06/24 , 110.64 , 110.61 , 110.68 , 110.60 , 110.6     , 1026 , 34
03/06/24 , 110.64 , 110.54 , 110.68 , 110.42 , 110.4     , 424 , 134
31/05/24 , 110.46 , 111.04 , 111.37 , 110.42 , 110.4     , 1141 , 153
29/05/24 , 110.59 , 110.62 , 111.34 , 110.44 , 111.3     , 987 , 29
28/05/24 , 110.42 , 110.52 , 113.06 , 110.42 , 110.4     , 3645 , 423
27/05/24 , 110.42 , 110.45 , 110.82 , 110.42 , 110.5     , 1574 , 311
24/05/24 , 110.52 , 110.45 , 110.52 , 110.42 , 110.4     , 548 , 121
23/05/24 , 110.42 , 110.42 , 110.56 , 110.42 , 110.4     , 3452 , 103
22/05/24 , 110.42 , 110.45 , 110.57 , 110.42 , 110.5     , 1681 , 76
21/05/24 , 110.42 , 110.37 , 110.50 , 109.97 , 109.9     , 3075 , 106
20/05/24 , 109.97 , 110.06 , 111.28 , 109.87 , 110.2     , 359 , 62
17/05/24 , 109.37 , 109.41 , 109.79 , 109.18 , 109.1     , 872 , 222
16/05/24 , 109.19 , 109.38 , 109.75 , 109.19 , 109.1     , 1041 , 128
15/05/24 , 109.26 , 109.23 , 109.71 , 108.76 , 108.9     , 1992 , 240
14/05/24 , 108.99 , 108.93 , 109.16 , 108.50 , 108.5     , 1508 , 167
13/05/24 , 108.96 , 109.24 , 109.98 , 108.71 , 108.9     , 2679 , 196
10/05/24 , 109.64 , 108.96 , 110.74 , 107.39 , 108.0     , 2890 , 1377
09/05/24 , 107.52 , 107.46 , 108.71 , 106.00 , 108.7     , 4542 , 122
08/05/24 , 108.72 , 108.90 , 110.11 , 107.82 , 109.4     , 2515 , 156
07/05/24 , 109.45 , 109.58 , 109.85 , 109.19 , 109.8     , 2009 , 225
06/05/24 , 109.97 , 109.87 , 109.98 , 109.70 , 109.9     , 131 , 85
03/05/24 , 110.12 , 109.92 , 110.15 , 109.64 , 109.9     , 570 , 236
02/05/24 , 109.66 , 109.82 , 110.05 , 109.64 , 109.8     , 161 , 40
30/04/24 , 109.55 , 110.13 , 110.87 , 109.55 , 109.9     , 2526 , 233
29/04/24 , 109.89 , 109.79 , 109.92 , 109.64 , 109.9     , 1585 , 661
26/04/24 , 109.64 , 109.68 , 109.92 , 109.64 , 109.7     , 2936 , 517
25/04/24 , 109.64 , 109.65 , 109.92 , 109.58 , 109.9     , 1677 , 47
24/04/24 , 109.92 , 109.71 , 110.54 , 109.64 , 109.6     , 727 , 51
23/04/24 , 109.65 , 109.72 , 110.58 , 109.64 , 109.6     , 758 , 44
22/04/24 , 109.64 , 110.13 , 110.55 , 109.64 , 110.3     , 1921 , 169
19/04/24 , 110.10 , 109.72 , 110.72 , 108.85 , 108.8     , 6198 , 231
18/04/24 , 108.85 , 108.85 , 109.67 , 108.84 , 108.8     , 4848 , 395
17/04/24 , 108.85 , 108.85 , 109.19 , 108.67 , 108.8     , 4236 , 162
16/04/24 , 108.76 , 108.84 , 109.30 , 108.76 , 109.2     , 3364 , 1570
15/04/24 , 109.31 , 109.38 , 110.21 , 109.31 , 109.8     , 539 , 31
12/04/24 , 110.69 , 109.17 , 110.69 , 108.70 , 108.9     , 2823 , 1038
11/04/24 , 109.02 , 109.41 , 109.61 , 109.02 , 109.6     , 1216 , 65
10/04/24 , 109.46 , 110.15 , 110.67 , 108.97 , 108.9     , 5129 , 1890
09/04/24 , 109.39 , 109.23 , 109.77 , 108.95 , 108.9     , 7142 , 465
08/04/24 , 108.86 , 109.62 , 110.28 , 108.86 , 110.2     , 2195 , 194
05/04/24 , 110.29 , 111.62 , 112.38 , 110.29 , 111.4     , 358 , 204
04/04/24 , 110.42 , 112.27 , 114.12 , 109.34 , 111.9     , 3876 , 1438
03/04/24 , 111.94 , 112.13 , 113.54 , 111.24 , 111.2     , 69 , 16
02/04/24 , 111.24 , 110.54 , 114.29 , 109.10 , 109.2     , 1803 , 154
01/04/24 , 109.21 , 108.88 , 111.07 , 108.80 , 111.0     , 15581 , 894
28/03/24 , 111.12 , 109.54 , 111.27 , 108.85 , 109.7     , 1628 , 200
27/03/24 , 109.45 , 109.84 , 111.78 , 109.45 , 111.6     , 2279 , 182
26/03/24 , 114.30 , 109.79 , 114.30 , 108.85 , 109.7     , 3582 , 793
25/03/24 , 109.76 , 109.62 , 109.77 , 108.88 , 108.8     , 1121 , 52
22/03/24 , 108.87 , 108.99 , 109.75 , 108.58 , 108.8     , 1660 , 1096
21/03/24 , 110.99 , 109.75 , 110.99 , 109.18 , 109.2     , 1074 , 486
20/03/24 , 108.85 , 109.26 , 110.66 , 108.85 , 109.2     , 5068 , 1530
19/03/24 , 109.25 , 110.19 , 112.26 , 109.03 , 112.2     , 5981 , 1301
18/03/24 , 110.53 , 109.09 , 110.54 , 108.55 , 109.8     , 2010 , 513
15/03/24 , 108.69 , 108.83 , 110.87 , 108.12 , 108.9     , 4496 , 822
14/03/24 , 108.99 , 108.99 , 111.59 , 108.99 , 111.5     , 4829 , 119
13/03/24 , 109.03 , 109.85 , 112.25 , 108.99 , 109.9     , 2888 , 96
12/03/24 , 109.90 , 110.23 , 112.48 , 108.99 , 109.0     , 3746 , 486
11/03/24 , 108.99 , 108.99 , 109.78 , 108.99 , 108.9     , 2154 , 31
08/03/24 , 108.99 , 109.01 , 109.84 , 108.99 , 108.9     , 2365 , 51
07/03/24 , 108.99 , 108.15 , 109.00 , 108.10 , 108.1     , 923 , 30
06/03/24 , 108.10 , 108.45 , 109.81 , 108.10 , 108.6     , 7297 , 2240
05/03/24 , 108.68 , 108.50 , 108.70 , 108.01 , 108.0     , 430 , 49
04/03/24 , 108.01 , 108.22 , 109.76 , 107.65 , 107.8     , 3001 , 137
01/03/24 , 107.52 , 107.91 , 109.89 , 107.37 , 108.1     , 2151 , 95
29/02/24 , 108.01 , 108.04 , 108.10 , 107.43 , 108.0     , 2315 , 84
28/02/24 , 107.20 , 107.21 , 107.96 , 107.19 , 107.9     , 441 , 37
27/02/24 , 107.19 , 107.21 , 109.42 , 107.19 , 109.4     , 2117 , 94
26/02/24 , 107.19 , 107.30 , 109.85 , 107.13 , 107.2     , 7946 , 467
23/02/24 , 107.19 , 107.26 , 107.63 , 107.19 , 107.1     , 2495 , 1202
22/02/24 , 107.19 , 107.19 , 107.51 , 107.19 , 107.1     , 4095 , 773
21/02/24 , 107.19 , 107.49 , 108.10 , 107.19 , 107.2     , 2844 , 945
20/02/24 , 107.97 , 108.20 , 110.58 , 106.94 , 106.9     , 5451 , 911
19/02/24 , 107.03 , 107.08 , 108.09 , 106.70 , 107.0     , 4038 , 430
16/02/24 , 106.51 , 106.49 , 107.92 , 106.34 , 107.1     , 4940 , 150
15/02/24 , 107.13 , 107.54 , 110.01 , 106.54 , 107.3     , 1255 , 509
14/02/24 , 107.34 , 106.19 , 108.03 , 106.05 , 106.2     , 2003 , 105
09/02/24 , 106.28 , 106.37 , 106.71 , 106.22 , 106.3     , 2097 , 242
08/02/24 , 106.00 , 106.15 , 106.62 , 106.00 , 106.6     , 2014 , 81
07/02/24 , 106.63 , 106.39 , 107.34 , 106.16 , 106.6     , 824 , 136
06/02/24 , 106.15 , 106.19 , 106.66 , 106.02 , 106.2     , 7382 , 384
05/02/24 , 105.64 , 105.92 , 106.30 , 105.14 , 105.5     , 5957 , 518
02/02/24 , 105.55 , 105.51 , 106.41 , 104.83 , 106.4     , 2158 , 47
01/02/24 , 104.68 , 104.96 , 105.90 , 104.66 , 105.9     , 4447 , 196
31/01/24 , 105.46 , 104.77 , 105.46 , 104.66 , 104.8     , 1694 , 78
30/01/24 , 104.85 , 104.64 , 105.49 , 103.77 , 105.4     , 1714 , 231
29/01/24 , 104.66 , 104.73 , 105.91 , 104.66 , 105.4     , 1266 , 488
26/01/24 , 105.46 , 105.31 , 105.46 , 103.41 , 103.4     , 10177 , 130
25/01/24 , 103.76 , 103.75 , 103.77 , 103.74 , 103.7     , 154 , 14
24/01/24 , 103.64 , 103.92 , 104.46 , 103.64 , 104.0     , 609 , 19
23/01/24 , 104.02 , 103.90 , 104.03 , 103.41 , 103.7     , 87 , 25
22/01/24 , 103.76 , 105.04 , 107.34 , 103.49 , 104.5     , 1489 , 160
19/01/24 , 104.50 , 104.42 , 104.63 , 102.95 , 102.9     , 73 , 26
18/01/24 , 103.68 , 103.97 , 104.65 , 103.68 , 104.6     , 360 , 221
17/01/24 , 104.66 , 104.79 , 105.24 , 103.47 , 105.2     , 1852 , 89
16/01/24 , 105.24 , 104.84 , 105.24 , 104.35 , 105.2     , 2042 , 75
15/01/24 , 105.22 , 104.35 , 105.23 , 104.29 , 104.2     , 2270 , 29
12/01/24 , 104.31 , 103.75 , 104.35 , 102.66 , 103.0     , 243 , 45
11/01/24 , 103.03 , 103.26 , 104.47 , 102.91 , 104.4     , 836 , 112
10/01/24 , 103.20 , 104.77 , 105.26 , 103.19 , 105.2     , 10846 , 217
09/01/24 , 104.80 , 104.64 , 105.24 , 103.50 , 103.9     , 4399 , 68
08/01/24 , 104.80 , 104.20 , 104.81 , 102.58 , 102.5     , 2331 , 55
05/01/24 , 102.59 , 102.06 , 102.60 , 101.47 , 101.4     , 462 , 47
04/01/24 , 101.68 , 102.39 , 103.01 , 101.26 , 102.5     , 327 , 122
03/01/24 , 103.01 , 102.39 , 103.24 , 101.47 , 103.2     , 364 , 42
02/01/24 , 102.99 , 104.50 , 105.25 , 102.99 , 104.0     , 1284 , 77
28/12/23 , 104.00 , 103.99 , 105.41 , 102.15 , 105.4     , 1131 , 89
27/12/23 , 105.40 , 104.37 , 105.40 , 100.82 , 104.8     , 884 , 43
26/12/23 , 102.32 , 104.58 , 105.69 , 99.04 , 100.1     , 8194 , 597
22/12/23 , 99.91 , 99.05 , 99.91 , 98.24 , 99.4     , 931 , 59
21/12/23 , 99.48 , 99.59 , 99.92 , 98.40 , 98.4     , 1851 , 33
20/12/23 , 99.37 , 99.18 , 99.48 , 98.24 , 99.4     , 2317 , 124
19/12/23 , 99.37 , 98.81 , 99.71 , 97.99 , 98.6     , 298 , 58
18/12/23 , 98.14 , 98.13 , 99.91 , 97.90 , 99.9     , 2241 , 983
15/12/23 , 98.09 , 97.26 , 98.09 , 96.94 , 98.0     , 4580 , 1359
14/12/23 , 97.83 , 97.09 , 98.07 , 96.85 , 97.2     , 2083 , 111
13/12/23 , 97.22 , 96.96 , 98.09 , 95.81 , 96.9     , 6025 , 169
12/12/23 , 97.80 , 96.22 , 98.58 , 95.63 , 98.5     , 7399 , 584
11/12/23 , 98.57 , 98.61 , 99.42 , 97.52 , 98.4     , 760 , 203
08/12/23 , 99.42 , 98.62 , 99.42 , 97.90 , 98.7     , 167 , 20
07/12/23 , 98.46 , 98.89 , 99.42 , 97.41 , 98.2     , 518 , 169
06/12/23 , 98.32 , 98.19 , 99.42 , 96.99 , 97.7     , 2282 , 45
05/12/23 , 97.25 , 97.26 , 98.34 , 96.95 , 98.3     , 2360 , 1474
04/12/23 , 98.38 , 98.30 , 98.70 , 97.37 , 98.7     , 2075 , 196
01/12/23 , 99.41 , 99.39 , 99.59 , 97.55 , 99.0     , 2251 , 60
30/11/23 , 99.06 , 98.60 , 99.56 , 97.09 , 99.5     , 1319 , 86
29/11/23 , 98.27 , 99.43 , 99.59 , 98.27 , 99.5     , 1212 , 86
28/11/23 , 98.96 , 98.71 , 100.35 , 98.27 , 100.3     , 1264 , 396
27/11/23 , 98.54 , 98.68 , 99.15 , 98.54 , 98.6     , 1325 , 204
24/11/23 , 98.64 , 98.83 , 99.61 , 98.28 , 98.2     , 2433 , 271
23/11/23 , 99.70 , 98.98 , 99.98 , 98.10 , 98.8     , 3880 , 593
22/11/23 , 98.81 , 99.59 , 101.00 , 98.76 , 101.0     , 1075 , 401
21/11/23 , 99.59 , 99.70 , 101.18 , 98.92 , 100.3     , 2143 , 109
20/11/23 , 101.78 , 101.25 , 102.10 , 100.50 , 101.3     , 228 , 84
17/11/23 , 100.32 , 100.30 , 100.55 , 100.14 , 100.1     , 281 , 72
16/11/23 , 100.14 , 100.14 , 101.03 , 99.39 , 100.2     , 370 , 75
14/11/23 , 100.86 , 101.02 , 101.28 , 99.90 , 101.2     , 296 , 154
13/11/23 , 101.21 , 100.73 , 101.78 , 99.17 , 101.7     , 875 , 383
10/11/23 , 101.46 , 101.29 , 101.46 , 101.08 , 101.4     , 270 , 153
09/11/23 , 101.10 , 101.47 , 101.91 , 101.10 , 101.9     , 270 , 95
08/11/23 , 101.46 , 101.58 , 101.86 , 101.46 , 101.4     , 78 , 52
07/11/23 , 101.46 , 101.59 , 101.89 , 101.46 , 101.8     , 137 , 15
06/11/23 , 101.89 , 100.22 , 101.89 , 98.41 , 100.1     , 1400 , 52
03/11/23 , 101.08 , 100.29 , 101.08 , 99.71 , 100.4     , 780 , 52
01/11/23 , 100.13 , 100.18 , 100.60 , 100.13 , 100.5     , 1863 , 366
31/10/23 , 99.97 , 100.10 , 101.12 , 99.68 , 99.8     , 2022 , 40
30/10/23 , 99.81 , 99.48 , 100.22 , 98.06 , 99.7     , 674 , 232
27/10/23 , 99.59 , 99.59 , 99.89 , 98.05 , 99.7     , 1415 , 305
26/10/23 , 99.76 , 99.60 , 100.69 , 99.11 , 100.6     , 427 , 40
25/10/23 , 99.88 , 99.96 , 101.00 , 99.71 , 99.7     , 746 , 397
24/10/23 , 99.82 , 100.35 , 101.01 , 99.73 , 101.0     , 1316 , 587
23/10/23 , 100.28 , 100.02 , 101.37 , 99.56 , 99.7     , 2388 , 622
20/10/23 , 99.71 , 99.89 , 101.45 , 99.70 , 101.0     , 2654 , 617
19/10/23 , 100.57 , 99.93 , 101.44 , 99.28 , 99.7     , 2318 , 781
18/10/23 , 100.70 , 100.69 , 102.25 , 99.84 , 102.2     , 137 , 29
17/10/23 , 101.58 , 100.31 , 101.99 , 99.87 , 100.0     , 571 , 38
16/10/23 , 99.53 , 100.00 , 100.72 , 98.64 , 100.6     , 1930 , 124
13/10/23 , 99.87 , 99.00 , 100.58 , 98.26 , 99.5     , 2117 , 97
11/10/23 , 99.49 , 100.05 , 101.07 , 99.42 , 101.0     , 1340 , 586
10/10/23 , 101.07 , 101.26 , 102.11 , 100.35 , 101.5     , 363 , 33
09/10/23 , 101.58 , 101.00 , 102.02 , 100.45 , 101.5     , 578 , 43
06/10/23 , 101.24 , 101.17 , 101.34 , 101.15 , 101.1     , 426 , 13
05/10/23 , 101.15 , 101.23 , 101.58 , 100.43 , 101.5     , 1041 , 24
04/10/23 , 101.15 , 100.90 , 101.38 , 100.70 , 101.3     , 230 , 10
03/10/23 , 100.24 , 100.35 , 100.85 , 99.41 , 99.4     , 628 , 76
02/10/23 , 100.28 , 100.28 , 101.38 , 100.16 , 101.3     , 681 , 23
29/09/23 , 100.18 , 100.01 , 100.73 , 99.42 , 100.1     , 7327 , 156
28/09/23 , 99.85 , 100.12 , 100.28 , 99.25 , 99.2     , 4427 , 156
27/09/23 , 100.39 , 100.14 , 100.69 , 99.34 , 99.3     , 2781 , 114
26/09/23 , 100.45 , 100.41 , 100.97 , 99.92 , 100.2     , 1952 , 94
25/09/23 , 100.43 , 100.69 , 100.73 , 100.43 , 100.7     , 570 , 12
22/09/23 , 100.45 , 101.07 , 101.15 , 100.45 , 101.0     , 1349 , 285
21/09/23 , 100.72 , 100.78 , 100.90 , 99.18 , 99.1     , 3268 , 37
20/09/23 , 100.72 , 99.50 , 100.72 , 98.80 , 98.9     , 2313 , 53
19/09/23 , 100.28 , 100.71 , 105.26 , 99.18 , 100.4     , 699 , 65
18/09/23 , 100.44 , 99.97 , 100.83 , 98.30 , 98.3     , 1184 , 46
15/09/23 , 99.59 , 99.23 , 100.88 , 98.08 , 100.1     , 10352 , 3305
14/09/23 , 100.18 , 100.35 , 100.89 , 98.50 , 98.5     , 1130 , 230
13/09/23 , 100.44 , 100.17 , 100.44 , 100.08 , 100.0     , 352 , 92
12/09/23 , 100.88 , 100.37 , 100.88 , 99.95 , 99.9     , 332 , 28
11/09/23 , 100.03 , 100.11 , 100.37 , 99.95 , 99.9     , 611 , 35
08/09/23 , 100.44 , 100.40 , 100.45 , 100.01 , 100.2     , 2988 , 51
06/09/23 , 100.32 , 100.45 , 100.88 , 100.02 , 100.1     , 88 , 19
05/09/23 , 100.62 , 100.12 , 101.53 , 97.98 , 100.0     , 2762 , 170
04/09/23 , 100.69 , 100.38 , 100.90 , 100.01 , 100.9     , 1703 , 53
01/09/23 , 100.88 , 100.76 , 102.13 , 100.25 , 100.2     , 5976 , 64
31/08/23 , 100.25 , 100.71 , 100.85 , 100.25 , 100.8     , 86 , 15
30/08/23 , 100.84 , 100.39 , 100.87 , 100.16 , 100.8     , 934 , 277
29/08/23 , 100.43 , 100.43 , 100.55 , 100.43 , 100.4     , 1395 , 26
28/08/23 , 100.44 , 100.28 , 100.87 , 99.73 , 100.0     , 4939 , 97
25/08/23 , 100.88 , 100.64 , 101.28 , 100.01 , 101.2     , 915 , 26
24/08/23 , 101.21 , 101.18 , 101.29 , 101.14 , 101.2     , 38 , 10
23/08/23 , 100.94 , 101.42 , 101.73 , 99.95 , 100.1     , 1259 , 34
22/08/23 , 101.02 , 100.34 , 101.05 , 99.21 , 100.9     , 669 , 74
21/08/23 , 100.99 , 100.92 , 101.02 , 100.88 , 100.8     , 794 , 43
18/08/23 , 101.04 , 101.34 , 101.79 , 100.56 , 101.7     , 476 , 42
17/08/23 , 100.81 , 100.34 , 101.02 , 100.20 , 100.2     , 130 , 11
16/08/23 , 100.88 , 100.50 , 100.88 , 99.85 , 99.8     , 2294 , 139
15/08/23 , 99.47 , 99.20 , 100.05 , 97.66 , 98.6     , 2789 , 1494
14/08/23 , 99.28 , 100.06 , 101.09 , 98.51 , 100.2     , 4467 , 1891
11/08/23 , 101.48 , 99.96 , 101.48 , 99.76 , 99.7     , 2552 , 55
10/08/23 , 100.15 , 100.01 , 101.06 , 99.17 , 100.2     , 484 , 125
09/08/23 , 100.21 , 100.03 , 100.43 , 98.92 , 98.9     , 978 , 74
08/08/23 , 98.92 , 98.92 , 100.16 , 98.92 , 99.3     , 1133 , 887
07/08/23 , 99.77 , 99.63 , 100.17 , 98.92 , 99.3     , 1639 , 33
04/08/23 , 99.13 , 99.00 , 99.34 , 98.92 , 99.2     , 3383 , 236
03/08/23 , 99.31 , 99.09 , 99.34 , 98.94 , 99.3     , 941 , 13
02/08/23 , 98.92 , 98.89 , 99.34 , 97.89 , 99.0     , 1460 , 274
01/08/23 , 99.07 , 99.09 , 99.32 , 98.49 , 99.3     , 665 , 375
31/07/23 , 99.32 , 98.73 , 99.32 , 98.48 , 98.4     , 430 , 31
28/07/23 , 98.28 , 98.33 , 99.02 , 97.94 , 99.0     , 247 , 23
27/07/23 , 99.02 , 97.78 , 99.27 , 97.29 , 97.2     , 4491 , 88
26/07/23 , 99.27 , 98.51 , 99.27 , 98.48 , 98.6     , 71 , 9
25/07/23 , 98.48 , 98.32 , 99.31 , 97.20 , 97.2     , 496 , 236
24/07/23 , 98.91 , 98.64 , 99.34 , 96.90 , 98.4     , 385 , 215
21/07/23 , 98.48 , 95.32 , 99.76 , 93.52 , 96.6     , 9058 , 375
20/07/23 , 95.79 , 95.90 , 96.77 , 94.86 , 96.7     , 3903 , 223
19/07/23 , 96.77 , 94.72 , 98.48 , 94.19 , 98.4     , 5590 , 353
18/07/23 , 96.92 , 97.03 , 98.64 , 96.84 , 98.6     , 1054 , 279
17/07/23 , 96.94 , 95.70 , 97.01 , 94.17 , 95.4     , 1313 , 191
14/07/23 , 95.29 , 96.72 , 98.97 , 93.96 , 95.3     , 2489 , 216
13/07/23 , 97.02 , 95.49 , 97.08 , 95.02 , 95.0     , 1196 , 166
12/07/23 , 95.02 , 95.00 , 95.25 , 94.22 , 94.2     , 1024 , 170
11/07/23 , 94.14 , 93.95 , 94.18 , 93.54 , 94.1     , 917 , 197
10/07/23 , 95.19 , 94.26 , 95.25 , 93.12 , 95.2     , 843 , 51
07/07/23 , 95.25 , 95.22 , 95.64 , 94.81 , 95.2     , 1233 , 332
06/07/23 , 95.17 , 94.52 , 95.22 , 93.78 , 94.3     , 538 , 133
05/07/23 , 95.24 , 94.73 , 95.66 , 93.51 , 93.5     , 3280 , 111
04/07/23 , 94.81 , 94.04 , 94.81 , 93.07 , 93.5     , 802 , 291
03/07/23 , 93.53 , 93.32 , 93.53 , 92.69 , 92.6     , 1433 , 49
30/06/23 , 92.47 , 92.49 , 92.84 , 91.99 , 92.4     , 847 , 291
29/06/23 , 92.40 , 91.57 , 92.40 , 90.98 , 91.8     , 1316 , 298
28/06/23 , 91.84 , 91.97 , 92.71 , 90.30 , 92.4     , 3676 , 949
27/06/23 , 92.44 , 92.39 , 92.78 , 92.26 , 92.2     , 798 , 389
26/06/23 , 92.84 , 91.98 , 92.85 , 91.05 , 91.0     , 978 , 325
23/06/23 , 91.43 , 91.84 , 92.85 , 91.03 , 91.1     , 1014 , 341
22/06/23 , 92.01 , 91.33 , 92.20 , 91.00 , 91.9     , 572 , 191
21/06/23 , 91.34 , 91.09 , 91.84 , 90.88 , 90.9     , 349 , 80
20/06/23 , 90.87 , 91.51 , 93.32 , 90.46 , 93.3     , 1653 , 265
19/06/23 , 93.33 , 92.28 , 93.51 , 90.29 , 91.8     , 1571 , 261
16/06/23 , 91.18 , 91.77 , 92.00 , 91.02 , 91.0     , 2646 , 37
15/06/23 , 90.58 , 90.85 , 91.50 , 90.32 , 90.3     , 482 , 35
14/06/23 , 90.32 , 90.49 , 91.17 , 89.93 , 90.7     , 2560 , 57
13/06/23 , 90.73 , 89.85 , 90.73 , 89.47 , 90.3     , 566 , 26
12/06/23 , 89.91 , 89.69 , 90.24 , 87.95 , 89.5     , 1457 , 144
09/06/23 , 90.26 , 89.88 , 90.32 , 89.68 , 90.3     , 188 , 26
07/06/23 , 90.60 , 90.63 , 91.01 , 88.64 , 88.6     , 778 , 139
06/06/23 , 89.47 , 88.33 , 92.00 , 86.94 , 91.0     , 12115 , 653
05/06/23 , 91.00 , 90.92 , 91.16 , 90.73 , 90.7     , 553 , 315
02/06/23 , 90.33 , 91.58 , 92.01 , 90.32 , 90.3     , 1461 , 34
01/06/23 , 90.32 , 90.08 , 91.17 , 88.65 , 89.4     , 2347 , 364
31/05/23 , 89.47 , 89.42 , 91.46 , 88.81 , 91.3     , 5299 , 2018
30/05/23 , 91.46 , 91.52 , 92.57 , 91.37 , 92.5     , 816 , 34
29/05/23 , 92.56 , 92.53 , 92.57 , 90.83 , 90.8     , 1272 , 318
26/05/23 , 91.58 , 92.50 , 92.56 , 91.58 , 92.5     , 1353 , 15
25/05/23 , 91.85 , 91.97 , 92.57 , 90.71 , 92.5     , 544 , 227
24/05/23 , 92.51 , 91.71 , 92.60 , 90.23 , 90.2     , 3411 , 2171
23/05/23 , 90.32 , 89.66 , 90.32 , 89.40 , 89.6     , 367 , 118
22/05/23 , 89.64 , 89.12 , 89.64 , 87.80 , 89.5     , 2073 , 328
19/05/23 , 89.47 , 89.31 , 90.11 , 89.05 , 89.9     , 496 , 26
18/05/23 , 90.60 , 88.04 , 90.60 , 87.10 , 88.8     , 10756 , 424
17/05/23 , 88.82 , 88.69 , 88.82 , 86.71 , 88.8     , 5531 , 375
16/05/23 , 88.82 , 88.52 , 88.82 , 88.40 , 88.8     , 6489 , 287
15/05/23 , 88.55 , 88.79 , 92.07 , 87.96 , 92.0     , 3796 , 130
12/05/23 , 92.16 , 89.67 , 92.63 , 86.71 , 89.5     , 3133 , 70
11/05/23 , 92.98 , 90.34 , 93.33 , 86.30 , 92.1     , 8258 , 365
10/05/23 , 92.16 , 92.00 , 92.90 , 91.33 , 92.9     , 373 , 166
09/05/23 , 92.27 , 91.95 , 92.58 , 89.16 , 91.3     , 933 , 198
08/05/23 , 91.28 , 91.28 , 91.54 , 90.47 , 90.4     , 575 , 271
05/05/23 , 90.47 , 89.83 , 90.47 , 89.55 , 89.5     , 1792 , 341
04/05/23 , 88.82 , 88.75 , 89.62 , 87.74 , 89.6     , 373 , 22
03/05/23 , 88.65 , 88.34 , 89.84 , 87.13 , 88.3     , 3449 , 90
02/05/23 , 88.56 , 87.08 , 88.56 , 86.30 , 87.1     , 2024 , 83
28/04/23 , 87.72 , 87.17 , 88.45 , 87.06 , 87.0     , 2159 , 34
27/04/23 , 87.57 , 88.04 , 88.56 , 87.13 , 88.5     , 668 , 49
26/04/23 , 88.38 , 87.13 , 88.38 , 87.00 , 87.0     , 2488 , 15
25/04/23 , 86.72 , 86.30 , 87.80 , 85.05 , 87.7     , 2085 , 389
24/04/23 , 87.80 , 87.96 , 88.56 , 87.14 , 87.8     , 2196 , 621
20/04/23 , 87.89 , 87.67 , 87.96 , 87.13 , 87.7     , 827 , 326
19/04/23 , 87.86 , 87.85 , 87.95 , 87.06 , 87.7     , 755 , 520
18/04/23 , 87.97 , 87.05 , 88.53 , 85.45 , 87.4     , 13581 , 798
17/04/23 , 86.35 , 85.34 , 86.66 , 84.81 , 84.8     , 1746 , 66
14/04/23 , 84.37 , 84.65 , 87.29 , 84.37 , 84.8     , 11204 , 126
13/04/23 , 84.81 , 85.45 , 88.74 , 84.81 , 88.7     , 14245 , 146
12/04/23 , 88.79 , 87.74 , 88.79 , 86.06 , 87.1     , 2098 , 44
11/04/23 , 88.24 , 86.44 , 89.06 , 85.21 , 89.0     , 3345 , 267
10/04/23 , 91.03 , 88.20 , 91.03 , 86.38 , 88.1     , 2445 , 116
06/04/23 , 87.27 , 86.57 , 87.27 , 85.27 , 86.4     , 1952 , 176
05/04/23 , 88.04 , 87.43 , 88.04 , 86.48 , 87.9     , 868 , 61
04/04/23 , 88.12 , 86.62 , 88.12 , 86.24 , 88.0     , 2682 , 86
03/04/23 , 88.88 , 87.39 , 88.94 , 86.35 , 86.8     , 1195 , 55
31/03/23 , 86.84 , 86.40 , 87.30 , 85.62 , 87.3     , 1747 , 40
30/03/23 , 87.95 , 86.51 , 87.99 , 85.31 , 87.9     , 1993 , 89
29/03/23 , 88.01 , 86.49 , 88.01 , 85.00 , 85.0     , 827 , 38
28/03/23 , 88.12 , 87.32 , 88.88 , 84.96 , 87.2     , 606 , 39
27/03/23 , 85.62 , 85.51 , 89.78 , 84.02 , 87.3     , 3945 , 47
24/03/23 , 87.30 , 82.90 , 87.30 , 82.10 , 83.8     , 15250 , 600
23/03/23 , 82.24 , 82.52 , 86.15 , 81.46 , 85.2     , 13059 , 1193
22/03/23 , 84.82 , 85.56 , 86.47 , 84.82 , 86.4     , 425 , 42
21/03/23 , 87.27 , 85.17 , 88.01 , 83.64 , 83.6     , 5485 , 284
20/03/23 , 84.37 , 84.62 , 86.46 , 83.95 , 84.1     , 13164 , 1377
17/03/23 , 84.12 , 84.23 , 86.27 , 84.04 , 84.0     , 1648 , 80
16/03/23 , 84.52 , 84.37 , 86.27 , 84.12 , 86.2     , 6189 , 428
15/03/23 , 85.87 , 85.47 , 88.23 , 84.83 , 85.7     , 3300 , 323
14/03/23 , 85.76 , 85.65 , 87.43 , 84.96 , 86.8     , 5120 , 603
13/03/23 , 87.34 , 87.09 , 87.53 , 87.01 , 87.5     , 2095 , 57
10/03/23 , 90.11 , 87.91 , 90.11 , 86.85 , 88.2     , 954 , 45
09/03/23 , 88.24 , 87.67 , 88.84 , 86.59 , 86.5     , 2529 , 82
08/03/23 , 88.24 , 88.22 , 90.13 , 87.16 , 87.1     , 5092 , 20
07/03/23 , 87.20 , 87.55 , 90.42 , 86.74 , 86.7     , 7026 , 144
06/03/23 , 86.74 , 87.68 , 90.31 , 85.84 , 90.3     , 3221 , 79
03/03/23 , 89.91 , 89.89 , 90.31 , 88.65 , 90.0     , 412 , 23
02/03/23 , 90.05 , 89.60 , 90.79 , 88.62 , 90.7     , 1132 , 100
01/03/23 , 90.79 , 89.92 , 91.13 , 89.47 , 91.1     , 591 , 24
28/02/23 , 91.14 , 90.56 , 91.14 , 90.23 , 91.1     , 1030 , 50
27/02/23 , 91.14 , 90.67 , 91.38 , 90.20 , 91.3     , 601 , 36
24/02/23 , 91.38 , 91.02 , 91.38 , 89.92 , 91.3     , 2189 , 58
23/02/23 , 91.38 , 91.17 , 91.51 , 91.06 , 91.5     , 1222 , 26
22/02/23 , 91.52 , 90.47 , 91.52 , 90.29 , 90.2     , 8173 , 94
17/02/23 , 91.56 , 92.24 , 93.14 , 91.14 , 91.9     , 6189 , 51
16/02/23 , 92.63 , 92.93 , 92.99 , 92.63 , 92.8     , 1064 , 92
15/02/23 , 92.93 , 92.26 , 92.93 , 91.72 , 92.5     , 3219 , 432
14/02/23 , 92.54 , 92.47 , 92.66 , 92.33 , 92.6     , 4834 , 174
13/02/23 , 92.67 , 92.60 , 92.67 , 92.58 , 92.5     , 7530 , 256
10/02/23 , 93.27 , 92.56 , 93.27 , 92.38 , 92.6     , 3828 , 264
09/02/23 , 93.28 , 92.56 , 93.28 , 92.26 , 92.2     , 2639 , 183
08/02/23 , 92.63 , 92.34 , 92.78 , 92.12 , 92.7     , 422 , 26
07/02/23 , 92.50 , 92.14 , 92.76 , 92.08 , 92.7     , 2155 , 140
06/02/23 , 93.28 , 92.40 , 93.28 , 92.36 , 92.4     , 6018 , 338
03/02/23 , 92.42 , 92.39 , 92.52 , 91.96 , 92.3     , 2523 , 216
02/02/23 , 92.38 , 92.18 , 93.17 , 91.73 , 93.1     , 2136 , 286
01/02/23 , 93.28 , 92.28 , 93.28 , 92.11 , 92.3     , 4460 , 206
31/01/23 , 92.53 , 92.06 , 92.53 , 90.53 , 92.3     , 2628 , 137
30/01/23 , 92.38 , 92.38 , 92.93 , 92.28 , 92.9     , 11007 , 175
27/01/23 , 92.93 , 92.39 , 92.93 , 92.25 , 92.9     , 9310 , 132
26/01/23 , 92.72 , 92.40 , 92.72 , 92.33 , 92.4     , 1681 , 141
25/01/23 , 91.93 , 92.41 , 92.83 , 91.93 , 92.8     , 1184 , 103
24/01/23 , 92.92 , 92.39 , 92.92 , 92.33 , 92.3     , 1489 , 82
23/01/23 , 92.33 , 92.44 , 92.54 , 92.33 , 92.5     , 1644 , 122
20/01/23 , 92.54 , 92.36 , 92.63 , 92.12 , 92.1     , 2219 , 80
19/01/23 , 92.51 , 92.51 , 92.89 , 91.49 , 92.1     , 5482 , 85
18/01/23 , 92.30 , 91.93 , 92.30 , 91.09 , 92.3     , 2734 , 290
17/01/23 , 92.30 , 92.37 , 93.33 , 92.06 , 92.3     , 1429 , 124
16/01/23 , 93.12 , 92.53 , 93.13 , 92.11 , 92.2     , 410 , 113
13/01/23 , 92.26 , 91.83 , 92.73 , 91.58 , 92.7     , 2902 , 144
12/01/23 , 93.12 , 91.86 , 93.28 , 91.58 , 91.7     , 784 , 81
11/01/23 , 93.33 , 92.09 , 93.33 , 91.38 , 92.5     , 1175 , 361
10/01/23 , 93.28 , 91.58 , 93.28 , 91.09 , 91.5     , 1788 , 385
09/01/23 , 93.33 , 91.81 , 93.33 , 91.35 , 92.8     , 1013 , 86
06/01/23 , 92.73 , 91.97 , 92.73 , 91.35 , 91.9     , 1075 , 77
05/01/23 , 92.16 , 91.66 , 92.30 , 91.17 , 91.5     , 1535 , 91
04/01/23 , 93.19 , 91.54 , 93.78 , 91.09 , 93.7     , 1229 , 87
03/01/23 , 93.78 , 91.58 , 93.78 , 91.09 , 91.1     , 1470 , 67
02/01/23 , 91.68 , 91.30 , 92.19 , 91.09 , 92.1     , 2092 , 66
29/12/22 , 93.41 , 92.19 , 93.41 , 91.09 , 91.1     , 1493 , 67
28/12/22 , 91.09 , 91.38 , 91.86 , 90.69 , 91.1     , 2848 , 119
27/12/22 , 91.86 , 90.87 , 91.86 , 90.53 , 91.0     , 743 , 26
26/12/22 , 91.38 , 90.36 , 91.38 , 89.92 , 91.3     , 1877 , 80
23/12/22 , 90.69 , 90.70 , 91.17 , 90.29 , 91.0     , 1143 , 39
22/12/22 , 90.19 , 90.31 , 91.16 , 90.04 , 91.1     , 1351 , 49
21/12/22 , 92.30 , 90.37 , 92.30 , 90.12 , 90.2     , 2613 , 54
20/12/22 , 90.29 , 89.55 , 90.29 , 89.04 , 90.2     , 3891 , 319
19/12/22 , 90.29 , 90.47 , 91.50 , 89.45 , 91.1     , 5193 , 151
16/12/22 , 91.51 , 91.22 , 92.01 , 90.87 , 91.3     , 1751 , 138
15/12/22 , 92.72 , 91.62 , 92.72 , 91.08 , 91.2     , 1732 , 121
14/12/22 , 92.72 , 91.79 , 92.72 , 90.87 , 92.7     , 4741 , 281
13/12/22 , 92.72 , 92.09 , 92.72 , 89.96 , 90.6     , 4061 , 220
12/12/22 , 92.72 , 91.71 , 92.72 , 90.68 , 92.5     , 2390 , 175
09/12/22 , 92.55 , 91.12 , 92.55 , 90.56 , 91.2     , 2103 , 184
08/12/22 , 92.55 , 91.06 , 92.55 , 90.68 , 90.8     , 1798 , 153
07/12/22 , 90.87 , 90.87 , 91.60 , 90.68 , 90.9     , 2107 , 147
06/12/22 , 91.54 , 91.12 , 91.84 , 90.71 , 91.8     , 1101 , 92
05/12/22 , 92.86 , 90.92 , 92.86 , 90.68 , 91.0     , 1381 , 81
02/12/22 , 91.06 , 90.60 , 91.08 , 90.47 , 90.7     , 1858 , 457
01/12/22 , 90.39 , 90.32 , 90.57 , 90.07 , 90.3     , 2160 , 71
30/11/22 , 90.31 , 90.56 , 91.29 , 90.31 , 91.2     , 1352 , 88
29/11/22 , 91.77 , 90.18 , 91.77 , 89.27 , 90.5     , 3866 , 353
28/11/22 , 90.71 , 90.57 , 91.06 , 90.47 , 90.5     , 3872 , 377
25/11/22 , 92.22 , 91.20 , 92.58 , 90.47 , 92.5     , 7144 , 378
24/11/22 , 92.58 , 91.89 , 92.58 , 91.69 , 92.3     , 3326 , 202
23/11/22 , 93.30 , 93.18 , 94.04 , 92.21 , 94.0     , 1481 , 62
22/11/22 , 92.27 , 92.09 , 92.51 , 91.68 , 92.0     , 4253 , 188
21/11/22 , 93.68 , 92.65 , 93.68 , 91.69 , 92.5     , 1652 , 338
18/11/22 , 92.03 , 92.21 , 93.90 , 91.88 , 93.8     , 2213 , 116
17/11/22 , 93.49 , 92.46 , 93.84 , 91.88 , 92.2     , 800 , 31
16/11/22 , 93.38 , 92.78 , 93.91 , 92.27 , 93.8     , 581 , 321
14/11/22 , 93.88 , 92.20 , 93.88 , 91.79 , 93.0     , 1456 , 72
11/11/22 , 93.08 , 92.32 , 93.08 , 91.83 , 91.8     , 705 , 322
10/11/22 , 93.08 , 92.09 , 93.08 , 91.83 , 92.0     , 1649 , 38
09/11/22 , 96.12 , 92.84 , 96.12 , 91.91 , 91.9     , 1360 , 54
08/11/22 , 91.92 , 92.22 , 93.88 , 91.88 , 92.7     , 6822 , 117
07/11/22 , 93.08 , 93.34 , 95.21 , 93.08 , 94.7     , 1229 , 35
04/11/22 , 95.23 , 93.17 , 95.23 , 92.11 , 93.3     , 3436 , 299
03/11/22 , 93.90 , 94.10 , 95.39 , 93.08 , 94.9     , 4135 , 310
01/11/22 , 98.03 , 95.24 , 98.03 , 94.73 , 94.7     , 2354 , 46
31/10/22 , 97.88 , 95.24 , 97.88 , 93.90 , 94.4     , 692 , 32
28/10/22 , 94.46 , 94.56 , 94.76 , 94.29 , 94.6     , 958 , 18
27/10/22 , 94.68 , 94.66 , 96.41 , 94.46 , 94.7     , 4356 , 98
26/10/22 , 96.30 , 94.86 , 96.30 , 94.68 , 94.9     , 1857 , 42
25/10/22 , 94.93 , 94.92 , 96.69 , 94.77 , 95.5     , 7040 , 1094
24/10/22 , 95.72 , 96.12 , 96.70 , 95.62 , 96.0     , 1434 , 31
21/10/22 , 95.12 , 95.71 , 98.13 , 94.67 , 98.1     , 5911 , 137
20/10/22 , 97.90 , 98.64 , 100.30 , 97.89 , 100.3     , 5021 , 187
19/10/22 , 100.29 , 98.37 , 100.29 , 98.30 , 98.6     , 3937 , 313
18/10/22 , 98.70 , 98.92 , 100.45 , 98.70 , 100.4     , 8109 , 363
17/10/22 , 100.45 , 99.64 , 100.45 , 99.28 , 99.7     , 1335 , 40
14/10/22 , 99.71 , 99.04 , 99.71 , 97.96 , 97.9     , 1903 , 103
13/10/22 , 97.96 , 98.09 , 98.91 , 97.96 , 98.8     , 5852 , 64
11/10/22 , 98.86 , 98.65 , 98.90 , 97.78 , 97.7     , 534 , 20
10/10/22 , 97.99 , 97.70 , 97.99 , 97.59 , 97.7     , 3359 , 118
07/10/22 , 97.71 , 97.78 , 98.09 , 97.59 , 98.0     , 5024 , 348
06/10/22 , 98.09 , 97.56 , 98.09 , 97.31 , 97.7     , 1405 , 428
05/10/22 , 97.70 , 97.46 , 97.72 , 96.63 , 97.3     , 3105 , 61
04/10/22 , 97.30 , 96.79 , 98.90 , 96.18 , 97.3     , 3417 , 418
03/10/22 , 98.09 , 98.25 , 98.90 , 97.31 , 98.8     , 1796 , 37
30/09/22 , 98.90 , 96.42 , 99.71 , 95.69 , 96.5     , 2923 , 81
29/09/22 , 97.06 , 96.18 , 97.06 , 95.76 , 95.7     , 3035 , 303
28/09/22 , 96.10 , 95.78 , 96.10 , 95.69 , 95.6     , 5361 , 231
27/09/22 , 95.23 , 95.35 , 96.47 , 94.72 , 94.9     , 3363 , 118
26/09/22 , 94.74 , 94.80 , 98.90 , 93.93 , 98.9     , 16801 , 397
23/09/22 , 101.83 , 100.94 , 101.83 , 100.52 , 101.2     , 1074 , 62
22/09/22 , 102.89 , 101.37 , 102.89 , 100.70 , 101.4     , 2015 , 77
21/09/22 , 104.49 , 100.53 , 104.49 , 100.40 , 100.4     , 2418 , 35
20/09/22 , 100.40 , 100.45 , 101.97 , 99.80 , 101.9     , 2622 , 1643
19/09/22 , 101.99 , 100.14 , 101.99 , 99.72 , 99.7     , 1262 , 50
16/09/22 , 99.33 , 99.15 , 100.42 , 98.64 , 98.6     , 2389 , 320
15/09/22 , 103.74 , 102.10 , 106.50 , 98.23 , 98.2     , 4630 , 787
14/09/22 , 99.08 , 99.17 , 99.62 , 98.96 , 98.9     , 1975 , 237
13/09/22 , 99.62 , 99.21 , 99.81 , 98.96 , 99.8     , 3409 , 265
12/09/22 , 99.51 , 99.11 , 100.76 , 98.54 , 98.9     , 1425 , 28
09/09/22 , 98.98 , 98.47 , 98.98 , 98.41 , 98.4     , 945 , 37
08/09/22 , 98.49 , 98.42 , 98.49 , 97.76 , 97.7     , 990 , 30
06/09/22 , 98.49 , 97.79 , 98.61 , 97.64 , 97.7     , 1907 , 63
05/09/22 , 97.79 , 98.00 , 98.61 , 97.41 , 98.2     , 3424 , 88
02/09/22 , 98.16 , 98.12 , 98.61 , 96.63 , 97.9     , 4321 , 125
01/09/22 , 97.43 , 97.50 , 98.60 , 96.64 , 96.7     , 736 , 179
31/08/22 , 96.36 , 96.57 , 97.15 , 96.12 , 97.1     , 1861 , 55
30/08/22 , 96.94 , 96.87 , 97.82 , 96.45 , 97.1     , 972 , 48
29/08/22 , 96.42 , 97.37 , 97.42 , 96.42 , 97.4     , 114 , 17
26/08/22 , 97.42 , 96.88 , 97.42 , 95.41 , 96.8     , 546 , 29
25/08/22 , 96.85 , 95.84 , 96.85 , 94.37 , 94.3     , 3555 , 1128
24/08/22 , 95.37 , 95.34 , 96.63 , 93.88 , 96.6     , 3025 , 641
23/08/22 , 96.23 , 95.92 , 97.06 , 93.74 , 93.7     , 3166 , 565
22/08/22 , 94.84 , 94.29 , 95.05 , 93.12 , 94.4     , 1951 , 99
19/08/22 , 94.49 , 94.06 , 94.60 , 92.73 , 94.1     , 5320 , 586
18/08/22 , 93.53 , 92.63 , 93.53 , 91.22 , 91.2     , 2418 , 38
17/08/22 , 91.22 , 90.90 , 91.35 , 90.57 , 90.5     , 1384 , 41
16/08/22 , 90.55 , 90.56 , 91.35 , 90.40 , 91.3     , 8062 , 165
15/08/22 , 90.12 , 90.57 , 92.54 , 90.04 , 90.0     , 4068 , 73
12/08/22 , 90.03 , 89.56 , 90.37 , 89.24 , 89.6     , 1527 , 70
11/08/22 , 90.39 , 89.78 , 90.39 , 89.62 , 89.9     , 1393 , 37
10/08/22 , 89.67 , 89.73 , 90.42 , 89.54 , 90.0     , 1123 , 33
09/08/22 , 89.71 , 89.78 , 90.41 , 89.62 , 90.4     , 629 , 30
08/08/22 , 90.03 , 90.31 , 91.08 , 88.86 , 89.6     , 5856 , 90
05/08/22 , 89.62 , 89.02 , 90.90 , 88.66 , 89.6     , 4586 , 944
04/08/22 , 90.41 , 89.69 , 91.20 , 88.86 , 91.2     , 5108 , 665
03/08/22 , 91.20 , 90.59 , 91.20 , 90.03 , 90.0     , 268 , 30
02/08/22 , 89.62 , 89.73 , 91.18 , 89.24 , 90.0     , 320 , 34
01/08/22 , 90.20 , 90.00 , 91.20 , 88.86 , 90.2     , 1432 , 144
29/07/22 , 88.78 , 90.32 , 94.34 , 88.65 , 89.2     , 2355 , 229
28/07/22 , 88.60 , 89.24 , 89.45 , 88.60 , 89.4     , 1416 , 14
27/07/22 , 88.46 , 88.72 , 89.91 , 88.46 , 89.7     , 1555 , 69
26/07/22 , 89.74 , 88.77 , 89.74 , 88.25 , 89.1     , 4152 , 465
25/07/22 , 89.20 , 88.93 , 89.29 , 88.86 , 89.2     , 1287 , 26
22/07/22 , 88.35 , 88.74 , 89.31 , 87.29 , 88.8     , 1621 , 66
21/07/22 , 88.81 , 88.95 , 89.59 , 88.81 , 89.5     , 408 , 33
20/07/22 , 88.76 , 89.00 , 89.74 , 88.06 , 89.7     , 1079 , 44
19/07/22 , 90.42 , 90.06 , 90.42 , 89.37 , 90.4     , 2942 , 63
18/07/22 , 88.42 , 88.79 , 90.51 , 88.42 , 88.9     , 854 , 43
15/07/22 , 88.98 , 88.53 , 88.98 , 87.56 , 88.7     , 5848 , 131
14/07/22 , 88.82 , 88.60 , 88.82 , 88.55 , 88.6     , 2568 , 61
13/07/22 , 88.55 , 88.59 , 89.37 , 88.55 , 89.3     , 1894 , 104
12/07/22 , 89.06 , 88.80 , 89.52 , 88.55 , 89.5     , 3619 , 39
11/07/22 , 89.65 , 89.25 , 90.39 , 88.55 , 88.9     , 1133 , 48
08/07/22 , 88.93 , 89.08 , 90.51 , 88.83 , 89.4     , 3150 , 526
07/07/22 , 89.49 , 89.24 , 89.49 , 88.93 , 89.4     , 1566 , 106
06/07/22 , 88.93 , 89.29 , 89.71 , 88.93 , 89.7     , 3902 , 90
05/07/22 , 88.96 , 89.85 , 91.04 , 88.96 , 89.7     , 2265 , 113
04/07/22 , 88.96 , 89.80 , 90.51 , 88.93 , 90.3     , 1988 , 169
01/07/22 , 90.51 , 90.42 , 90.71 , 90.13 , 90.7     , 1891 , 60
30/06/22 , 90.51 , 90.31 , 90.65 , 90.28 , 90.5     , 829 , 70
29/06/22 , 90.56 , 90.56 , 90.81 , 90.51 , 90.8     , 1250 , 78
28/06/22 , 90.95 , 90.95 , 91.14 , 90.95 , 91.1     , 864 , 55
27/06/22 , 91.12 , 90.89 , 91.12 , 90.83 , 91.0     , 581 , 64
24/06/22 , 90.66 , 90.66 , 91.29 , 90.58 , 91.2     , 759 , 39
23/06/22 , 91.29 , 91.28 , 91.63 , 91.03 , 91.6     , 2583 , 31
22/06/22 , 91.16 , 91.10 , 92.29 , 90.44 , 91.4     , 1672 , 348
21/06/22 , 92.20 , 92.03 , 92.54 , 91.28 , 92.0     , 2053 , 249
20/06/22 , 90.80 , 90.65 , 91.29 , 89.72 , 90.8     , 3368 , 112
17/06/22 , 90.71 , 90.43 , 91.43 , 89.86 , 90.0     , 3043 , 64
15/06/22 , 90.22 , 89.37 , 90.65 , 87.84 , 89.8     , 21418 , 286
14/06/22 , 89.86 , 89.68 , 90.65 , 88.78 , 89.8     , 9264 , 412
13/06/22 , 89.95 , 89.39 , 90.64 , 89.09 , 90.5     , 1747 , 86
10/06/22 , 90.64 , 89.16 , 90.65 , 88.90 , 90.6     , 21650 , 216
09/06/22 , 89.86 , 90.04 , 90.72 , 89.86 , 90.7     , 4924 , 564
08/06/22 , 90.65 , 90.65 , 92.88 , 89.86 , 90.3     , 3221 , 154
07/06/22 , 90.37 , 90.29 , 90.63 , 90.26 , 90.6     , 2628 , 148
06/06/22 , 90.08 , 89.55 , 91.26 , 89.24 , 91.0     , 13763 , 132
03/06/22 , 90.65 , 91.00 , 91.57 , 89.96 , 91.5     , 2146 , 50
02/06/22 , 90.59 , 89.71 , 91.71 , 89.08 , 89.0     , 964 , 64
01/06/22 , 88.90 , 89.42 , 92.17 , 88.85 , 92.0     , 8094 , 1890
31/05/22 , 92.95 , 92.53 , 92.95 , 92.19 , 92.9     , 1599 , 55
30/05/22 , 92.19 , 92.34 , 93.28 , 92.04 , 92.0     , 730 , 50
27/05/22 , 93.35 , 92.76 , 93.35 , 92.03 , 93.2     , 765 , 33
26/05/22 , 93.73 , 93.26 , 93.74 , 92.08 , 93.7     , 650 , 44
25/05/22 , 93.74 , 93.67 , 93.91 , 93.35 , 93.7     , 4443 , 246
24/05/22 , 93.74 , 93.58 , 93.88 , 93.43 , 93.4     , 1049 , 71
23/05/22 , 93.43 , 93.52 , 94.12 , 93.43 , 94.1     , 145 , 15
20/05/22 , 94.12 , 93.76 , 94.12 , 92.95 , 93.2     , 2717 , 283
19/05/22 , 93.21 , 92.76 , 93.95 , 92.19 , 92.9     , 2650 , 139
18/05/22 , 92.09 , 92.22 , 92.34 , 90.90 , 90.9     , 1160 , 34
17/05/22 , 91.72 , 91.63 , 92.34 , 90.79 , 92.3     , 3727 , 363
16/05/22 , 92.59 , 90.93 , 92.59 , 90.79 , 90.7     , 742 , 24
13/05/22 , 90.98 , 90.87 , 91.32 , 90.79 , 91.3     , 3679 , 50
12/05/22 , 90.79 , 90.52 , 90.79 , 90.39 , 90.4     , 2042 , 43
11/05/22 , 90.41 , 90.08 , 91.41 , 90.02 , 90.3     , 393 , 51
10/05/22 , 90.51 , 90.20 , 90.79 , 88.93 , 90.0     , 2385 , 120
09/05/22 , 89.64 , 90.45 , 93.88 , 89.64 , 91.1     , 1380 , 70
06/05/22 , 91.19 , 90.88 , 91.38 , 90.79 , 91.2     , 1333 , 30
05/05/22 , 92.33 , 92.32 , 93.09 , 91.29 , 92.3     , 434 , 46
04/05/22 , 92.36 , 94.17 , 95.04 , 92.33 , 92.3     , 4139 , 45
03/05/22 , 95.04 , 93.84 , 95.04 , 91.19 , 93.1     , 4837 , 61
02/05/22 , 92.42 , 91.79 , 92.42 , 88.70 , 88.7     , 2752 , 72
29/04/22 , 91.58 , 90.34 , 91.58 , 88.12 , 90.7     , 20114 , 133
28/04/22 , 90.42 , 90.41 , 90.79 , 90.04 , 90.7     , 20932 , 351
27/04/22 , 90.41 , 89.67 , 90.41 , 89.03 , 89.0     , 5447 , 1032
26/04/22 , 89.53 , 89.26 , 89.60 , 88.57 , 89.2     , 5378 , 61
25/04/22 , 89.38 , 89.42 , 89.64 , 88.95 , 89.6     , 1031 , 70
22/04/22 , 89.69 , 89.85 , 90.04 , 88.94 , 89.8     , 1281 , 30
20/04/22 , 89.79 , 89.39 , 90.03 , 89.29 , 90.0     , 54 , 15
19/04/22 , 89.69 , 89.77 , 90.04 , 88.51 , 89.8     , 1914 , 65
18/04/22 , 89.87 , 89.13 , 90.03 , 87.72 , 87.7     , 136 , 60
14/04/22 , 88.60 , 88.29 , 88.60 , 88.17 , 88.2     , 1424 , 27
13/04/22 , 87.84 , 87.48 , 88.18 , 86.92 , 87.4     , 1984 , 35
12/04/22 , 88.07 , 87.79 , 88.35 , 87.81 , 87.9     , 3507 , 52
11/04/22 , 88.46 , 87.24 , 88.46 , 85.95 , 88.0     , 2968 , 182
08/04/22 , 87.95 , 87.92 , 88.40 , 87.92 , 88.4     , 2099 , 29
07/04/22 , 88.40 , 87.95 , 88.46 , 87.71 , 88.2     , 6006 , 68
06/04/22 , 88.23 , 87.68 , 88.23 , 86.94 , 86.9     , 840 , 37
05/04/22 , 87.09 , 87.25 , 87.70 , 86.34 , 86.3     , 2003 , 36
04/04/22 , 87.84 , 86.94 , 87.84 , 85.95 , 85.9     , 1106 , 54
01/04/22 , 86.78 , 87.01 , 87.34 , 85.95 , 87.3     , 2855 , 50
31/03/22 , 87.14 , 87.42 , 87.64 , 86.01 , 87.4     , 2773 , 577
30/03/22 , 87.48 , 87.61 , 90.51 , 86.02 , 87.4     , 3298 , 275
29/03/22 , 87.47 , 86.49 , 88.60 , 85.56 , 86.3     , 4396 , 135
28/03/22 , 86.34 , 85.75 , 86.34 , 83.81 , 83.8     , 3206 , 114
25/03/22 , 85.78 , 85.76 , 86.11 , 85.43 , 85.4     , 3111 , 44
24/03/22 , 85.56 , 85.56 , 85.81 , 85.43 , 85.4     , 3184 , 39
23/03/22 , 85.41 , 85.42 , 85.83 , 84.81 , 84.8     , 9051 , 124
22/03/22 , 84.87 , 84.59 , 85.18 , 84.01 , 84.0     , 6448 , 161
21/03/22 , 85.18 , 85.53 , 87.10 , 84.01 , 85.9     , 23527 , 93
18/03/22 , 84.95 , 84.20 , 84.95 , 83.40 , 83.4     , 11295 , 123
17/03/22 , 83.41 , 83.45 , 84.09 , 83.39 , 83.7     , 7535 , 60
16/03/22 , 83.70 , 83.68 , 84.17 , 82.19 , 84.1     , 3028 , 541
15/03/22 , 84.87 , 83.46 , 84.87 , 83.32 , 83.4     , 3980 , 53
14/03/22 , 84.17 , 84.01 , 84.53 , 83.44 , 83.9     , 3043 , 296
11/03/22 , 84.95 , 82.85 , 84.95 , 81.51 , 84.2     , 11827 , 390
10/03/22 , 84.19 , 85.09 , 85.29 , 84.19 , 85.2     , 2339 , 182
09/03/22 , 85.29 , 84.99 , 85.29 , 84.95 , 85.2     , 236 , 11
08/03/22 , 85.29 , 84.80 , 85.29 , 84.17 , 84.1     , 723 , 17
07/03/22 , 84.17 , 83.88 , 84.95 , 82.67 , 83.9     , 282 , 33
04/03/22 , 82.66 , 83.13 , 83.91 , 82.66 , 83.0     , 524 , 17
03/03/22 , 83.04 , 83.05 , 83.31 , 83.04 , 83.0     , 73 , 14
02/03/22 , 83.04 , 83.16 , 83.79 , 83.04 , 83.4     , 1306 , 34
25/02/22 , 83.41 , 81.96 , 83.41 , 81.88 , 81.8     , 41203 , 836
24/02/22 , 81.89 , 81.96 , 83.32 , 80.81 , 82.6     , 3971 , 433
23/02/22 , 82.78 , 83.91 , 85.80 , 82.66 , 84.9     , 35031 , 929
22/02/22 , 83.80 , 84.43 , 85.65 , 81.89 , 85.6     , 12322 , 197
21/02/22 , 85.65 , 85.37 , 85.80 , 85.25 , 85.7     , 3566 , 522
18/02/22 , 85.80 , 85.52 , 86.41 , 85.08 , 86.4     , 3005 , 72
17/02/22 , 86.41 , 86.35 , 88.46 , 85.33 , 86.2     , 6568 , 95
16/02/22 , 85.70 , 85.22 , 86.27 , 84.70 , 86.2     , 10868 , 119
15/02/22 , 85.80 , 85.80 , 86.24 , 85.34 , 85.5     , 4177 , 1116
14/02/22 , 85.80 , 85.65 , 86.21 , 85.09 , 86.2     , 275 , 28
11/02/22 , 85.64 , 85.50 , 86.27 , 84.98 , 86.2     , 5952 , 226
10/02/22 , 85.72 , 85.72 , 86.22 , 85.32 , 85.7     , 2585 , 180
09/02/22 , 85.65 , 85.77 , 86.21 , 85.65 , 85.8     , 2498 , 125
08/02/22 , 85.80 , 85.62 , 86.21 , 85.08 , 85.7     , 1453 , 122
07/02/22 , 85.08 , 85.24 , 86.55 , 84.85 , 84.8     , 8193 , 347
04/02/22 , 84.85 , 85.05 , 85.23 , 84.70 , 85.2     , 15600 , 233
03/02/22 , 85.08 , 84.91 , 85.27 , 84.40 , 84.8     , 13243 , 363
02/02/22 , 85.23 , 85.05 , 85.53 , 84.70 , 84.7     , 5781 , 58
01/02/22 , 84.71 , 84.76 , 85.08 , 83.93 , 85.0     , 1371 , 40
31/01/22 , 85.76 , 84.46 , 85.76 , 83.59 , 84.2     , 1444 , 82
28/01/22 , 84.27 , 84.10 , 84.70 , 83.64 , 83.9     , 2509 , 239
27/01/22 , 83.93 , 83.83 , 84.27 , 82.84 , 83.2     , 5268 , 335
26/01/22 , 83.18 , 82.72 , 83.60 , 80.53 , 83.6     , 6051 , 176
25/01/22 , 83.60 , 83.35 , 84.31 , 82.19 , 82.1     , 1165 , 58
24/01/22 , 83.18 , 82.16 , 83.23 , 79.08 , 82.7     , 4288 , 2085
21/01/22 , 82.83 , 82.78 , 82.84 , 82.46 , 82.4     , 136 , 10
20/01/22 , 82.46 , 82.49 , 83.32 , 82.46 , 83.3     , 1713 , 159
19/01/22 , 82.79 , 82.66 , 83.63 , 81.73 , 82.7     , 1734 , 80
18/01/22 , 82.95 , 81.99 , 83.67 , 80.68 , 82.9     , 5556 , 326
17/01/22 , 82.94 , 83.02 , 83.63 , 82.65 , 83.6     , 3719 , 88
14/01/22 , 82.97 , 83.02 , 84.02 , 82.56 , 83.0     , 1429 , 97
13/01/22 , 83.00 , 82.98 , 83.30 , 82.94 , 82.9     , 1223 , 58
12/01/22 , 82.73 , 82.82 , 82.95 , 82.44 , 82.4     , 1946 , 98
11/01/22 , 82.44 , 82.68 , 83.12 , 82.44 , 82.8     , 1232 , 109
10/01/22 , 82.89 , 82.48 , 83.08 , 82.44 , 82.4     , 1372 , 71
07/01/22 , 82.44 , 82.77 , 83.70 , 82.44 , 83.2     , 1081 , 84
06/01/22 , 83.29 , 82.70 , 83.68 , 81.41 , 81.4     , 16524 , 136
05/01/22 , 81.42 , 80.80 , 84.41 , 77.33 , 81.3     , 24712 , 345
04/01/22 , 81.31 , 80.52 , 81.31 , 75.81 , 80.3     , 32833 , 218
03/01/22 , 80.31 , 79.56 , 80.31 , 77.46 , 80.3     , 2420 , 120
30/12/21 , 79.98 , 79.79 , 80.32 , 77.26 , 77.7     , 5637 , 134
29/12/21 , 77.72 , 78.00 , 81.42 , 76.90 , 77.6     , 1303 , 71
28/12/21 , 79.19 , 76.89 , 79.19 , 74.46 , 74.7     , 10998 , 163
27/12/21 , 75.83 , 75.56 , 76.11 , 74.73 , 76.1     , 982 , 57
23/12/21 , 76.12 , 75.12 , 76.59 , 73.95 , 74.7     , 1339 , 129
22/12/21 , 75.32 , 74.85 , 75.47 , 73.81 , 74.3     , 3255 , 243
21/12/21 , 74.32 , 74.20 , 75.41 , 72.17 , 72.1     , 1962 , 114
20/12/21 , 73.80 , 73.20 , 75.47 , 70.98 , 72.5     , 2108 , 65
17/12/21 , 73.28 , 73.35 , 75.45 , 72.51 , 75.4     , 8422 , 253
16/12/21 , 73.99 , 74.31 , 74.87 , 73.79 , 73.8     , 1357 , 62
15/12/21 , 74.58 , 74.01 , 74.86 , 73.42 , 73.4     , 3031 , 59
14/12/21 , 73.66 , 73.99 , 74.27 , 73.42 , 73.4     , 2188 , 101
13/12/21 , 73.59 , 73.75 , 74.86 , 72.65 , 72.6     , 4213 , 211
10/12/21 , 74.86 , 74.11 , 75.93 , 72.65 , 73.4     , 5251 , 217
09/12/21 , 74.14 , 72.72 , 74.14 , 71.97 , 72.9     , 3431 , 148
08/12/21 , 72.92 , 72.73 , 73.56 , 72.31 , 72.3     , 3364 , 140
07/12/21 , 73.27 , 72.83 , 73.81 , 72.01 , 72.3     , 8884 , 279
06/12/21 , 71.99 , 73.10 , 74.14 , 71.39 , 73.0     , 10819 , 249
03/12/21 , 73.42 , 72.50 , 76.45 , 70.44 , 70.4     , 3953 , 225
02/12/21 , 71.02 , 71.04 , 72.30 , 70.76 , 72.3     , 7730 , 220
01/12/21 , 71.95 , 71.84 , 73.79 , 70.90 , 73.4     , 4717 , 192
30/11/21 , 73.42 , 72.27 , 73.42 , 71.47 , 72.4     , 2535 , 235
29/11/21 , 72.30 , 72.65 , 73.43 , 70.77 , 72.0     , 3413 , 272
26/11/21 , 71.48 , 71.31 , 72.64 , 70.43 , 71.1     , 2080 , 124
25/11/21 , 72.54 , 72.86 , 74.14 , 70.89 , 72.6     , 6409 , 94
24/11/21 , 72.62 , 71.62 , 72.65 , 70.95 , 71.5     , 6248 , 95
23/11/21 , 71.55 , 71.86 , 72.65 , 70.90 , 71.6     , 2656 , 309
22/11/21 , 72.58 , 73.61 , 74.15 , 70.85 , 72.7     , 3452 , 138
19/11/21 , 72.77 , 72.35 , 74.14 , 70.44 , 73.1     , 7379 , 368
18/11/21 , 73.10 , 72.91 , 74.33 , 71.33 , 73.8     , 471 , 44
17/11/21 , 73.59 , 72.13 , 74.31 , 70.68 , 73.0     , 5339 , 140
16/11/21 , 73.02 , 72.97 , 74.21 , 72.68 , 73.0     , 410 , 51
12/11/21 , 74.33 , 73.14 , 74.33 , 73.02 , 73.0     , 4016 , 51
11/11/21 , 73.02 , 73.16 , 73.94 , 72.93 , 73.4     , 600 , 63
10/11/21 , 72.84 , 73.29 , 73.81 , 72.14 , 72.8     , 2490 , 90
09/11/21 , 73.46 , 73.87 , 74.20 , 73.25 , 74.2     , 1714 , 65
08/11/21 , 74.34 , 74.42 , 74.46 , 74.19 , 74.4     , 737 , 67
05/11/21 , 74.46 , 74.37 , 74.63 , 73.61 , 74.6     , 3779 , 114
04/11/21 , 74.63 , 74.58 , 75.04 , 73.95 , 75.0     , 1332 , 80
03/11/21 , 74.34 , 74.17 , 74.73 , 73.97 , 74.7     , 2091 , 61
01/11/21 , 74.71 , 75.82 , 77.26 , 74.39 , 77.2     , 4018 , 198
29/10/21 , 77.45 , 76.72 , 77.45 , 74.37 , 76.1     , 1713 , 47
28/10/21 , 75.73 , 75.35 , 76.71 , 74.27 , 75.8     , 8525 , 425
27/10/21 , 75.82 , 75.89 , 76.55 , 75.06 , 76.1     , 1745 , 77
26/10/21 , 76.16 , 76.61 , 77.23 , 76.16 , 76.5     , 2290 , 41
25/10/21 , 76.98 , 77.18 , 77.48 , 75.83 , 77.4     , 2562 , 370
22/10/21 , 76.16 , 76.82 , 78.61 , 74.99 , 78.1     , 2163 , 137
21/10/21 , 78.14 , 78.01 , 79.09 , 77.90 , 78.2     , 2979 , 400
20/10/21 , 78.23 , 78.56 , 80.06 , 78.00 , 80.0     , 1921 , 182
19/10/21 , 78.00 , 78.58 , 80.19 , 77.89 , 78.9     , 4896 , 958
18/10/21 , 78.95 , 78.85 , 79.67 , 78.27 , 79.6     , 3176 , 360
15/10/21 , 79.14 , 78.95 , 80.27 , 78.28 , 79.4     , 2604 , 1011
14/10/21 , 78.52 , 78.64 , 79.46 , 78.44 , 78.4     , 1777 , 44
13/10/21 , 78.37 , 79.00 , 80.32 , 78.30 , 79.6     , 4064 , 389
11/10/21 , 79.67 , 79.66 , 79.67 , 79.65 , 79.6     , 1437 , 80
08/10/21 , 79.66 , 79.03 , 79.66 , 78.41 , 78.6     , 2618 , 74
07/10/21 , 78.59 , 77.77 , 79.36 , 76.74 , 79.3     , 503 , 45
06/10/21 , 79.35 , 77.41 , 79.35 , 76.05 , 78.3     , 3775 , 319
05/10/21 , 78.21 , 78.37 , 79.99 , 76.16 , 79.9     , 2568 , 192
04/10/21 , 80.06 , 80.36 , 80.50 , 80.06 , 80.4     , 103 , 15
01/10/21 , 79.63 , 79.67 , 81.08 , 79.29 , 81.0     , 1660 , 643
30/09/21 , 80.73 , 80.23 , 80.76 , 80.01 , 80.0     , 448 , 42
29/09/21 , 80.01 , 80.52 , 80.75 , 79.71 , 79.7     , 139 , 21
28/09/21 , 79.69 , 80.56 , 81.12 , 79.68 , 80.4     , 1849 , 310
27/09/21 , 80.86 , 80.70 , 81.19 , 80.06 , 80.7     , 911 , 74
24/09/21 , 80.87 , 81.28 , 82.67 , 80.46 , 80.4     , 3925 , 926
23/09/21 , 80.50 , 80.51 , 80.62 , 80.42 , 80.4     , 1566 , 24
22/09/21 , 80.41 , 80.41 , 80.50 , 80.41 , 80.5     , 4139 , 2284
21/09/21 , 80.42 , 80.44 , 81.13 , 80.41 , 80.4     , 1707 , 48
20/09/21 , 79.91 , 79.80 , 81.45 , 79.67 , 79.7     , 7959 , 134
17/09/21 , 80.59 , 80.51 , 80.91 , 79.88 , 80.6     , 4347 , 147
16/09/21 , 81.33 , 81.31 , 81.45 , 80.73 , 80.7     , 2793 , 52
15/09/21 , 80.72 , 80.61 , 80.91 , 80.22 , 80.9     , 7502 , 53
14/09/21 , 80.88 , 80.90 , 80.91 , 80.81 , 80.9     , 1013 , 81
13/09/21 , 80.81 , 80.78 , 80.83 , 80.31 , 80.8     , 272 , 22
10/09/21 , 81.05 , 80.87 , 81.32 , 80.40 , 80.8     , 1476 , 50
09/09/21 , 80.61 , 79.99 , 81.26 , 79.65 , 80.5     , 15595 , 131
08/09/21 , 80.31 , 79.95 , 81.30 , 79.45 , 80.6     , 2287 , 90
06/09/21 , 80.60 , 80.07 , 81.34 , 79.13 , 81.3     , 5009 , 1206
03/09/21 , 81.35 , 80.72 , 81.35 , 80.09 , 81.0     , 2352 , 433
02/09/21 , 81.11 , 81.53 , 81.96 , 81.08 , 81.5     , 691 , 47
01/09/21 , 81.57 , 81.01 , 81.74 , 80.57 , 81.3     , 3043 , 51
31/08/21 , 81.77 , 81.60 , 81.97 , 81.31 , 81.9     , 1093 , 54
30/08/21 , 81.92 , 81.89 , 81.97 , 81.60 , 81.9     , 3974 , 216
27/08/21 , 81.59 , 81.65 , 81.95 , 81.59 , 81.6     , 1231 , 64
26/08/21 , 81.67 , 81.60 , 82.03 , 80.26 , 80.2     , 4091 , 162
25/08/21 , 80.26 , 81.09 , 82.03 , 80.26 , 82.0     , 806 , 26
24/08/21 , 81.61 , 81.64 , 81.69 , 81.08 , 81.3     , 3104 , 60
23/08/21 , 81.31 , 81.08 , 81.66 , 80.45 , 80.5     , 6799 , 152
20/08/21 , 80.52 , 79.87 , 81.30 , 79.11 , 81.3     , 6448 , 83
19/08/21 , 81.12 , 80.10 , 81.12 , 79.80 , 80.5     , 12309 , 481
18/08/21 , 80.56 , 80.17 , 81.46 , 79.30 , 79.9     , 14223 , 240
17/08/21 , 79.46 , 79.49 , 79.99 , 79.30 , 79.9     , 6236 , 1395
16/08/21 , 79.32 , 79.35 , 80.23 , 79.29 , 79.3     , 12634 , 234
13/08/21 , 79.32 , 79.51 , 80.58 , 79.32 , 80.2     , 7237 , 332
12/08/21 , 80.19 , 79.90 , 80.68 , 79.32 , 79.3     , 887 , 37
11/08/21 , 79.39 , 80.52 , 82.59 , 79.31 , 82.0     , 8567 , 427
10/08/21 , 81.46 , 81.57 , 81.83 , 81.16 , 81.4     , 3131 , 340
09/08/21 , 81.46 , 80.99 , 81.46 , 79.57 , 79.9     , 4372 , 820
06/08/21 , 79.92 , 80.74 , 81.77 , 79.92 , 80.7     , 5438 , 248
05/08/21 , 80.76 , 81.41 , 81.82 , 80.76 , 81.4     , 4723 , 228
04/08/21 , 81.01 , 82.07 , 82.92 , 80.90 , 82.0     , 5692 , 319
03/08/21 , 81.95 , 81.61 , 82.91 , 80.90 , 82.8     , 643 , 47
02/08/21 , 82.91 , 82.46 , 82.93 , 81.36 , 82.2     , 1073 , 28
30/07/21 , 82.21 , 81.94 , 82.21 , 80.42 , 81.3     , 2352 , 30
29/07/21 , 81.45 , 80.93 , 81.66 , 80.47 , 81.6     , 1082 , 413
28/07/21 , 80.04 , 80.59 , 80.93 , 80.04 , 80.0     , 6641 , 1166
27/07/21 , 80.06 , 80.63 , 81.42 , 80.04 , 80.7     , 8127 , 682
26/07/21 , 81.42 , 81.17 , 81.42 , 80.73 , 80.7     , 2181 , 28
23/07/21 , 80.72 , 80.84 , 81.28 , 80.00 , 81.2     , 2588 , 64
22/07/21 , 81.28 , 80.73 , 81.31 , 80.44 , 80.4     , 6013 , 187
21/07/21 , 80.44 , 79.99 , 81.36 , 79.91 , 81.2     , 4830 , 232
20/07/21 , 81.36 , 79.58 , 81.36 , 79.30 , 79.3     , 9341 , 392
19/07/21 , 79.30 , 80.58 , 84.16 , 78.69 , 80.0     , 6551 , 425
16/07/21 , 79.54 , 79.58 , 79.91 , 78.50 , 79.7     , 521 , 37
15/07/21 , 79.53 , 78.52 , 79.68 , 78.07 , 78.0     , 3539 , 213
14/07/21 , 77.93 , 78.37 , 78.84 , 76.32 , 77.0     , 4608 , 165
13/07/21 , 76.40 , 76.93 , 79.54 , 75.08 , 77.4     , 14901 , 378
12/07/21 , 77.41 , 76.64 , 79.54 , 75.00 , 75.0     , 1728 , 66
08/07/21 , 75.00 , 75.43 , 78.83 , 74.68 , 75.3     , 3185 , 69
07/07/21 , 76.04 , 75.13 , 76.05 , 74.24 , 74.9     , 3596 , 94
06/07/21 , 74.87 , 74.86 , 75.75 , 74.24 , 74.2     , 2013 , 89
05/07/21 , 74.87 , 74.86 , 76.02 , 74.27 , 75.2     , 3880 , 94
02/07/21 , 75.21 , 74.69 , 76.10 , 73.83 , 75.1     , 1127 , 63
01/07/21 , 74.23 , 74.42 , 77.41 , 74.08 , 76.7     , 6236 , 894
30/06/21 , 75.89 , 74.69 , 75.96 , 73.47 , 74.3     , 4110 , 132
29/06/21 , 75.95 , 75.26 , 76.67 , 74.17 , 74.4     , 1149 , 46
28/06/21 , 73.50 , 73.57 , 75.24 , 72.38 , 75.2     , 11332 , 216
25/06/21 , 75.23 , 77.83 , 79.22 , 74.94 , 78.8     , 7458 , 244
24/06/21 , 78.84 , 78.86 , 79.15 , 78.71 , 78.8     , 10447 , 413
23/06/21 , 78.84 , 78.87 , 79.54 , 78.84 , 78.8     , 6542 , 91
22/06/21 , 78.84 , 79.29 , 80.10 , 78.84 , 79.5     , 2322 , 977
21/06/21 , 79.54 , 79.02 , 80.41 , 78.37 , 79.5     , 10430 , 943
18/06/21 , 78.38 , 78.15 , 79.81 , 75.95 , 78.3     , 6600 , 268
17/06/21 , 78.53 , 77.99 , 79.42 , 74.45 , 79.4     , 10648 , 302
16/06/21 , 79.05 , 78.67 , 79.06 , 78.38 , 78.9     , 8173 , 512
15/06/21 , 78.95 , 79.03 , 79.20 , 78.95 , 79.0     , 3596 , 21
14/06/21 , 79.51 , 78.81 , 79.66 , 78.37 , 79.4     , 14395 , 168
11/06/21 , 79.66 , 79.64 , 79.77 , 79.43 , 79.7     , 463 , 29
10/06/21 , 79.77 , 80.01 , 80.14 , 79.65 , 80.1     , 610 , 39
09/06/21 , 80.15 , 80.19 , 80.40 , 79.63 , 80.4     , 800 , 38
08/06/21 , 80.42 , 80.38 , 80.87 , 80.19 , 80.7     , 2399 , 270
07/06/21 , 80.76 , 80.34 , 81.10 , 80.17 , 81.1     , 4968 , 220
04/06/21 , 81.27 , 80.75 , 81.86 , 80.53 , 80.8     , 1134 , 47
02/06/21 , 80.42 , 80.36 , 81.77 , 80.28 , 81.7     , 2572 , 133
01/06/21 , 80.80 , 80.32 , 81.31 , 80.17 , 81.3     , 588 , 36
31/05/21 , 81.62 , 80.38 , 81.62 , 79.97 , 79.9     , 4000 , 59
28/05/21 , 79.97 , 79.98 , 80.17 , 79.15 , 79.1     , 1171 , 59
27/05/21 , 79.86 , 79.55 , 80.17 , 79.15 , 80.1     , 4753 , 141
26/05/21 , 79.66 , 79.86 , 80.10 , 79.01 , 79.9     , 2768 , 54
25/05/21 , 79.86 , 79.86 , 80.17 , 79.03 , 79.0     , 4749 , 141
24/05/21 , 79.09 , 78.97 , 79.86 , 78.80 , 78.8     , 1198 , 70
21/05/21 , 79.48 , 79.47 , 80.17 , 79.02 , 80.1     , 2012 , 339
20/05/21 , 79.48 , 79.67 , 81.92 , 79.47 , 79.4     , 1243 , 63
19/05/21 , 78.77 , 78.65 , 79.22 , 78.31 , 79.2     , 1791 , 59
18/05/21 , 78.31 , 78.28 , 78.87 , 74.75 , 78.8     , 7088 , 167
17/05/21 , 78.88 , 78.71 , 78.90 , 78.43 , 78.9     , 564 , 35
14/05/21 , 79.01 , 78.48 , 79.01 , 78.39 , 78.3     , 900 , 44
13/05/21 , 78.95 , 79.16 , 79.26 , 78.39 , 78.3     , 785 , 29
12/05/21 , 79.18 , 78.77 , 79.25 , 77.94 , 78.3     , 1860 , 63
11/05/21 , 78.34 , 78.38 , 78.67 , 77.93 , 78.3     , 1872 , 741
10/05/21 , 78.56 , 78.14 , 78.67 , 77.46 , 78.3     , 57696 , 156
07/05/21 , 78.31 , 78.38 , 79.06 , 77.76 , 79.0     , 7030 , 221
06/05/21 , 78.31 , 78.51 , 79.23 , 78.31 , 78.7     , 5853 , 151
05/05/21 , 78.74 , 78.64 , 79.02 , 78.60 , 79.0     , 875 , 41
04/05/21 , 78.88 , 78.62 , 79.34 , 78.59 , 79.3     , 5509 , 284
03/05/21 , 78.64 , 78.66 , 79.35 , 78.59 , 79.2     , 3178 , 130
30/04/21 , 78.31 , 78.55 , 79.14 , 78.31 , 78.6     , 6004 , 273
29/04/21 , 78.68 , 78.79 , 79.01 , 78.67 , 79.0     , 1508 , 66
28/04/21 , 78.38 , 78.41 , 79.01 , 78.36 , 78.6     , 5061 , 224
27/04/21 , 78.64 , 78.33 , 79.01 , 77.95 , 78.3     , 6209 , 405
26/04/21 , 78.31 , 78.41 , 79.35 , 77.84 , 78.9     , 1369 , 80
23/04/21 , 78.31 , 78.03 , 78.95 , 77.84 , 78.3     , 8784 , 324
22/04/21 , 78.31 , 78.29 , 78.35 , 77.97 , 77.9     , 4642 , 154
20/04/21 , 78.30 , 77.97 , 78.30 , 77.96 , 78.0     , 3033 , 131
19/04/21 , 78.01 , 78.07 , 79.25 , 77.95 , 79.2     , 11097 , 378
16/04/21 , 79.25 , 78.52 , 79.25 , 77.94 , 78.5     , 8740 , 354
15/04/21 , 78.25 , 77.84 , 78.25 , 77.75 , 77.7     , 624 , 43
14/04/21 , 77.53 , 77.26 , 78.05 , 76.97 , 77.2     , 5386 , 452
13/04/21 , 78.30 , 77.45 , 78.36 , 77.06 , 77.0     , 7663 , 374
12/04/21 , 77.87 , 77.28 , 78.48 , 77.18 , 77.1     , 1888 , 49
09/04/21 , 78.47 , 77.82 , 78.47 , 77.20 , 77.8     , 5241 , 237
08/04/21 , 77.86 , 77.39 , 77.87 , 77.01 , 77.1     , 1071 , 76
07/04/21 , 77.18 , 76.91 , 77.19 , 76.79 , 77.1     , 6153 , 235
06/04/21 , 77.18 , 76.82 , 77.43 , 76.48 , 77.4     , 4002 , 258
05/04/21 , 76.17 , 76.34 , 77.87 , 75.79 , 77.8     , 9628 , 207
01/04/21 , 77.87 , 77.83 , 77.87 , 77.46 , 77.8     , 367 , 28
31/03/21 , 77.87 , 77.86 , 77.87 , 77.53 , 77.8     , 5015 , 65
30/03/21 , 77.87 , 77.61 , 77.95 , 77.18 , 77.9     , 1004 , 50
29/03/21 , 77.87 , 77.46 , 77.88 , 75.79 , 77.8     , 13784 , 327
26/03/21 , 77.87 , 77.86 , 77.94 , 77.77 , 77.8     , 4285 , 122
25/03/21 , 77.85 , 77.98 , 78.53 , 77.78 , 78.5     , 4041 , 67
24/03/21 , 78.53 , 78.35 , 78.60 , 77.75 , 78.5     , 4073 , 642
23/03/21 , 78.59 , 78.55 , 78.60 , 77.96 , 78.5     , 9527 , 336
22/03/21 , 78.60 , 78.33 , 78.60 , 77.91 , 78.5     , 2653 , 51
19/03/21 , 78.60 , 78.48 , 78.62 , 78.27 , 78.2     , 7270 , 262
18/03/21 , 78.88 , 78.80 , 78.89 , 78.53 , 78.8     , 3059 , 127
17/03/21 , 78.89 , 78.76 , 78.89 , 78.53 , 78.8     , 1078 , 43
16/03/21 , 78.89 , 78.92 , 79.20 , 78.01 , 78.0     , 1951 , 57
15/03/21 , 78.89 , 77.97 , 78.89 , 76.79 , 78.8     , 14116 , 171
12/03/21 , 78.87 , 79.01 , 79.54 , 78.87 , 78.9     , 2336 , 107
11/03/21 , 78.89 , 78.84 , 79.20 , 78.63 , 79.2     , 1507 , 54
10/03/21 , 78.62 , 78.71 , 78.89 , 78.62 , 78.8     , 2953 , 272
09/03/21 , 78.89 , 78.84 , 78.89 , 78.52 , 78.5     , 4011 , 62
08/03/21 , 78.53 , 77.45 , 78.53 , 76.97 , 77.4     , 5948 , 122
05/03/21 , 77.46 , 77.00 , 78.25 , 76.61 , 78.2     , 5714 , 96
04/03/21 , 78.25 , 77.58 , 78.35 , 76.75 , 77.6     , 3280 , 68
03/03/21 , 77.47 , 77.78 , 78.27 , 77.32 , 77.4     , 1791 , 56
02/03/21 , 77.48 , 77.23 , 79.55 , 76.46 , 78.9     , 3005 , 70
01/03/21 , 78.90 , 79.33 , 80.16 , 78.40 , 78.5     , 3187 , 117
26/02/21 , 78.58 , 78.89 , 79.09 , 78.58 , 78.5     , 3546 , 75
25/02/21 , 78.58 , 78.71 , 78.89 , 76.82 , 78.8     , 7211 , 92
24/02/21 , 78.59 , 78.62 , 78.89 , 76.75 , 78.8     , 3406 , 90
23/02/21 , 78.88 , 78.84 , 79.04 , 78.53 , 79.0     , 3191 , 77
22/02/21 , 79.13 , 78.46 , 79.19 , 77.53 , 79.1     , 3537 , 163
19/02/21 , 79.13 , 79.27 , 79.58 , 79.05 , 79.5     , 2377 , 116
18/02/21 , 78.99 , 79.09 , 79.90 , 78.98 , 79.0     , 3007 , 125
17/02/21 , 79.88 , 79.74 , 79.90 , 79.12 , 79.8     , 2605 , 211
12/02/21 , 79.49 , 79.99 , 80.21 , 79.41 , 80.0     , 577 , 31
11/02/21 , 80.09 , 79.94 , 80.10 , 79.67 , 79.6     , 1460 , 239
10/02/21 , 79.67 , 79.29 , 79.90 , 78.84 , 79.9     , 3986 , 448
09/02/21 , 79.90 , 79.46 , 80.20 , 79.09 , 80.1     , 2897 , 56
08/02/21 , 80.20 , 79.27 , 80.20 , 78.84 , 80.1     , 1671 , 80
05/02/21 , 80.19 , 79.56 , 80.19 , 78.85 , 78.8     , 3418 , 90
04/02/21 , 78.13 , 79.01 , 80.16 , 78.13 , 79.8     , 2007 , 107
03/02/21 , 79.53 , 79.35 , 80.26 , 78.86 , 79.3     , 853 , 77
02/02/21 , 79.56 , 79.92 , 80.58 , 78.80 , 78.8     , 2513 , 95
01/02/21 , 77.85 , 78.74 , 81.29 , 77.82 , 81.2     , 7392 , 254
29/01/21 , 81.83 , 77.84 , 81.83 , 73.59 , 81.0     , 36153 , 378
28/01/21 , 81.28 , 80.48 , 81.28 , 79.18 , 79.8     , 15521 , 861
27/01/21 , 79.67 , 79.34 , 79.86 , 78.52 , 79.8     , 5223 , 75
26/01/21 , 79.15 , 79.16 , 80.19 , 78.11 , 78.9     , 10170 , 549
22/01/21 , 78.94 , 79.63 , 81.15 , 78.94 , 80.5     , 7115 , 176
21/01/21 , 81.15 , 80.05 , 81.29 , 79.83 , 81.2     , 7137 , 82
20/01/21 , 81.29 , 81.12 , 82.13 , 80.62 , 81.8     , 2974 , 69
19/01/21 , 81.57 , 81.52 , 82.41 , 80.28 , 81.2     , 3091 , 105
18/01/21 , 81.29 , 80.09 , 81.64 , 78.95 , 81.6     , 5787 , 141
15/01/21 , 82.22 , 82.17 , 82.30 , 81.27 , 81.6     , 781 , 59
14/01/21 , 82.30 , 81.37 , 82.31 , 80.62 , 81.9     , 8051 , 153
13/01/21 , 82.16 , 81.49 , 82.31 , 81.19 , 82.2     , 10612 , 106
12/01/21 , 82.29 , 82.04 , 82.31 , 81.70 , 82.3     , 2723 , 53
11/01/21 , 82.31 , 82.21 , 82.31 , 82.09 , 82.1     , 12501 , 86
08/01/21 , 82.10 , 82.06 , 82.88 , 81.28 , 81.3     , 8721 , 184
07/01/21 , 82.59 , 82.77 , 82.91 , 82.50 , 82.5     , 803 , 68
06/01/21 , 82.49 , 82.88 , 82.91 , 82.44 , 82.9     , 1193 , 32
05/01/21 , 82.84 , 82.58 , 82.91 , 82.36 , 82.9     , 3180 , 76
04/01/21 , 82.36 , 82.75 , 82.91 , 82.32 , 82.8     , 2682 , 68
30/12/20 , 82.84 , 82.82 , 82.91 , 81.91 , 82.7     , 2950 , 53
29/12/20 , 82.81 , 82.79 , 82.91 , 82.01 , 82.8     , 995 , 62
28/12/20 , 82.90 , 82.36 , 82.91 , 80.94 , 82.8     , 1055 , 64
23/12/20 , 82.77 , 82.34 , 82.82 , 81.00 , 81.0     , 1562 , 53
22/12/20 , 80.92 , 81.60 , 82.83 , 80.35 , 82.8     , 2473 , 72
21/12/20 , 82.83 , 82.20 , 82.88 , 81.27 , 81.2     , 1781 , 75
18/12/20 , 81.27 , 81.06 , 82.50 , 80.78 , 82.5     , 3752 , 81
17/12/20 , 80.47 , 81.21 , 82.32 , 80.19 , 80.1     , 2629 , 122
16/12/20 , 80.67 , 80.97 , 82.52 , 80.57 , 80.5     , 5989 , 498
15/12/20 , 81.55 , 80.81 , 81.55 , 80.15 , 80.7     , 1765 , 32
14/12/20 , 80.74 , 81.14 , 81.55 , 80.52 , 81.1     , 3489 , 100
11/12/20 , 81.21 , 81.00 , 81.37 , 80.63 , 81.3     , 941 , 44
10/12/20 , 81.04 , 80.89 , 81.44 , 80.17 , 81.4     , 1359 , 43
09/12/20 , 81.05 , 81.21 , 81.89 , 81.05 , 81.3     , 3196 , 81
08/12/20 , 81.44 , 81.70 , 82.52 , 81.25 , 81.3     , 2822 , 68
07/12/20 , 82.52 , 82.27 , 82.52 , 81.38 , 82.3     , 4998 , 209
04/12/20 , 82.13 , 82.33 , 82.59 , 82.13 , 82.5     , 1555 , 41
03/12/20 , 82.10 , 82.32 , 83.65 , 82.10 , 82.2     , 1656 , 31
02/12/20 , 82.27 , 82.62 , 83.65 , 82.12 , 82.2     , 655 , 40
01/12/20 , 82.10 , 82.06 , 83.16 , 81.97 , 82.5     , 2162 , 64
30/11/20 , 82.57 , 82.43 , 83.21 , 82.06 , 82.6     , 1173 , 54
27/11/20 , 82.61 , 81.59 , 82.61 , 81.27 , 81.8     , 4434 , 48
26/11/20 , 81.89 , 82.22 , 82.57 , 81.27 , 82.5     , 1473 , 187
25/11/20 , 82.51 , 82.66 , 83.19 , 82.27 , 82.2     , 4942 , 1201
24/11/20 , 82.96 , 82.80 , 82.96 , 82.27 , 82.7     , 2683 , 43
23/11/20 , 82.96 , 82.32 , 83.09 , 81.89 , 82.2     , 11477 , 392
20/11/20 , 82.27 , 82.38 , 82.90 , 82.27 , 82.9     , 2938 , 70
19/11/20 , 82.27 , 82.67 , 82.96 , 81.55 , 82.4     , 1748 , 46
18/11/20 , 81.88 , 82.16 , 83.23 , 81.88 , 82.5     , 613 , 56
17/11/20 , 83.18 , 82.86 , 83.18 , 81.96 , 82.7     , 4394 , 67
16/11/20 , 83.09 , 83.03 , 83.12 , 82.73 , 82.8     , 4753 , 66
13/11/20 , 82.31 , 82.62 , 82.84 , 82.24 , 82.8     , 451 , 40
12/11/20 , 82.83 , 82.41 , 82.84 , 81.89 , 82.5     , 2944 , 58
11/11/20 , 81.89 , 82.17 , 82.57 , 81.71 , 81.9     , 3796 , 73
10/11/20 , 81.90 , 81.89 , 82.19 , 81.75 , 82.1     , 4085 , 78
09/11/20 , 82.19 , 81.94 , 82.24 , 81.52 , 82.2     , 1450 , 57
06/11/20 , 81.36 , 81.50 , 82.10 , 81.20 , 81.5     , 952 , 59
05/11/20 , 81.20 , 81.25 , 81.80 , 80.86 , 80.8     , 539 , 40
04/11/20 , 80.87 , 80.80 , 81.97 , 80.17 , 81.5     , 1070 , 60
03/11/20 , 80.26 , 80.19 , 80.99 , 80.06 , 80.5     , 2650 , 99
30/10/20 , 80.58 , 80.47 , 80.93 , 80.17 , 80.9     , 5266 , 82
29/10/20 , 80.93 , 80.89 , 82.20 , 80.85 , 82.2     , 14150 , 60
28/10/20 , 81.88 , 81.85 , 82.23 , 81.51 , 82.2     , 3088 , 124
27/10/20 , 82.24 , 82.27 , 82.83 , 81.08 , 81.1     , 1125 , 39
26/10/20 , 81.04 , 82.15 , 82.83 , 80.17 , 80.1     , 1406 , 46
23/10/20 , 81.06 , 80.93 , 81.99 , 80.17 , 81.8     , 1555 , 210
22/10/20 , 81.20 , 81.60 , 82.56 , 80.38 , 80.7     , 3335 , 111
21/10/20 , 80.41 , 80.35 , 82.84 , 79.18 , 82.7     , 2939 , 114
20/10/20 , 80.71 , 81.01 , 82.17 , 80.65 , 81.5     , 2346 , 90
19/10/20 , 81.51 , 81.59 , 82.10 , 80.71 , 82.1     , 752 , 36
16/10/20 , 81.70 , 80.89 , 81.70 , 79.83 , 81.1     , 2157 , 105
15/10/20 , 80.45 , 80.41 , 81.64 , 79.65 , 81.6     , 5784 , 83
14/10/20 , 80.19 , 80.92 , 81.78 , 79.58 , 79.5     , 2909 , 92
13/10/20 , 79.61 , 80.06 , 81.39 , 79.07 , 80.5     , 2293 , 73
09/10/20 , 81.48 , 81.27 , 81.78 , 80.11 , 80.1     , 801 , 76
08/10/20 , 80.16 , 80.60 , 81.74 , 79.81 , 80.8     , 825 , 80
07/10/20 , 80.87 , 80.67 , 81.80 , 79.78 , 81.6     , 3033 , 56
06/10/20 , 80.19 , 80.68 , 81.80 , 79.66 , 81.4     , 5834 , 81
05/10/20 , 81.40 , 81.22 , 81.70 , 79.99 , 81.7     , 1160 , 35
02/10/20 , 81.48 , 80.33 , 81.48 , 79.05 , 79.0     , 3972 , 70
01/10/20 , 79.02 , 78.77 , 79.06 , 78.27 , 78.4     , 670 , 45
30/09/20 , 78.97 , 78.82 , 79.79 , 77.83 , 79.7     , 1517 , 65
29/09/20 , 79.71 , 78.84 , 79.79 , 77.40 , 79.0     , 1927 , 377
28/09/20 , 79.05 , 79.42 , 80.45 , 77.40 , 79.7     , 4995 , 99
25/09/20 , 79.57 , 78.78 , 82.48 , 77.73 , 77.8     , 4580 , 66
24/09/20 , 77.87 , 77.71 , 77.96 , 76.80 , 77.3     , 1994 , 77
23/09/20 , 77.58 , 77.33 , 77.73 , 77.03 , 77.4     , 4649 , 86
22/09/20 , 77.42 , 77.41 , 77.50 , 77.38 , 77.3     , 1405 , 36
21/09/20 , 77.04 , 77.03 , 77.40 , 76.94 , 77.0     , 22915 , 50
18/09/20 , 77.04 , 76.61 , 77.04 , 76.32 , 77.0     , 3087 , 55
17/09/20 , 77.01 , 76.93 , 77.05 , 76.32 , 76.3     , 754 , 30
16/09/20 , 77.05 , 76.49 , 77.05 , 75.96 , 77.0     , 1050 , 79
15/09/20 , 76.30 , 76.75 , 77.18 , 76.16 , 77.1     , 1805 , 90
14/09/20 , 76.70 , 76.99 , 77.54 , 76.64 , 76.9     , 1159 , 40
11/09/20 , 76.93 , 76.48 , 76.93 , 76.19 , 76.4     , 1872 , 53
10/09/20 , 77.05 , 76.22 , 77.14 , 75.96 , 76.3     , 3654 , 173
09/09/20 , 76.75 , 76.91 , 78.17 , 76.02 , 76.2     , 778 , 55
08/09/20 , 76.27 , 76.15 , 77.27 , 75.96 , 76.0     , 1198 , 68
04/09/20 , 76.08 , 75.95 , 76.30 , 75.89 , 76.3     , 3679 , 82
03/09/20 , 76.13 , 76.16 , 76.67 , 76.07 , 76.6     , 46336 , 3185
02/09/20 , 75.99 , 76.17 , 76.68 , 75.98 , 76.6     , 1451 , 44
01/09/20 , 76.72 , 76.24 , 76.81 , 75.60 , 76.1     , 1140 , 44
31/08/20 , 76.07 , 76.03 , 76.07 , 75.61 , 76.0     , 698 , 39
28/08/20 , 76.06 , 76.04 , 76.07 , 75.61 , 75.8     , 2024 , 52
27/08/20 , 76.07 , 76.02 , 76.07 , 75.71 , 76.0     , 1335 , 49
26/08/20 , 76.07 , 76.03 , 76.07 , 75.70 , 76.0     , 3007 , 39
25/08/20 , 76.04 , 76.14 , 77.06 , 76.04 , 77.0     , 5773 , 110
24/08/20 , 77.06 , 76.66 , 77.98 , 75.27 , 75.2     , 2841 , 125
21/08/20 , 75.28 , 75.46 , 75.63 , 74.29 , 74.2     , 1787 , 45
20/08/20 , 74.43 , 75.06 , 75.33 , 73.88 , 74.8     , 2821 , 63
19/08/20 , 74.86 , 73.26 , 75.26 , 72.67 , 72.8     , 9147 , 124
18/08/20 , 72.93 , 72.86 , 73.12 , 72.80 , 72.8     , 1152 , 48
17/08/20 , 72.74 , 72.24 , 72.74 , 71.95 , 71.9     , 3776 , 105
14/08/20 , 71.96 , 71.58 , 72.48 , 71.10 , 71.3     , 21799 , 271
13/08/20 , 68.22 , 69.32 , 73.56 , 68.22 , 73.5     , 39046 , 896
12/08/20 , 73.59 , 72.75 , 73.59 , 72.50 , 73.5     , 2596 , 507
11/08/20 , 73.52 , 73.85 , 75.12 , 73.50 , 74.9     , 3313 , 61
10/08/20 , 75.04 , 74.69 , 75.13 , 74.19 , 74.2     , 566 , 31
07/08/20 , 75.11 , 74.71 , 75.42 , 73.52 , 75.4     , 2357 , 60
06/08/20 , 74.19 , 73.97 , 75.55 , 72.51 , 74.1     , 4556 , 96
05/08/20 , 73.98 , 74.16 , 75.51 , 72.80 , 73.9     , 3371 , 54
04/08/20 , 73.98 , 73.83 , 74.32 , 73.43 , 73.5     , 3629 , 62
03/08/20 , 73.57 , 73.50 , 73.79 , 72.62 , 73.5     , 2430 , 76
31/07/20 , 73.39 , 72.34 , 73.87 , 72.13 , 73.8     , 5755 , 104
30/07/20 , 73.15 , 73.35 , 73.65 , 72.50 , 73.0     , 1715 , 38
29/07/20 , 73.00 , 72.80 , 73.30 , 72.35 , 72.8     , 3617 , 72
28/07/20 , 72.50 , 72.86 , 73.19 , 72.36 , 73.0     , 2473 , 68
27/07/20 , 72.50 , 72.42 , 72.69 , 71.25 , 72.5     , 6665 , 69
24/07/20 , 72.50 , 72.13 , 72.50 , 71.95 , 71.9     , 2203 , 55
23/07/20 , 72.12 , 71.97 , 72.77 , 71.55 , 72.7     , 2536 , 88
22/07/20 , 72.74 , 73.00 , 73.10 , 72.73 , 72.7     , 2629 , 54
21/07/20 , 72.80 , 72.62 , 73.10 , 72.50 , 72.8     , 1171 , 55
20/07/20 , 73.05 , 73.19 , 73.31 , 72.98 , 73.3     , 2693 , 50
17/07/20 , 72.63 , 72.58 , 72.84 , 72.31 , 72.3     , 2945 , 48
16/07/20 , 72.30 , 71.87 , 72.30 , 71.41 , 71.4     , 3680 , 56
15/07/20 , 71.41 , 71.67 , 73.05 , 71.17 , 71.1     , 5528 , 307
14/07/20 , 73.13 , 72.98 , 73.24 , 72.70 , 72.7     , 540 , 36
13/07/20 , 72.76 , 73.42 , 73.68 , 72.46 , 73.6     , 1451 , 73
10/07/20 , 73.68 , 72.22 , 73.68 , 71.31 , 71.4     , 905 , 54
09/07/20 , 71.48 , 71.72 , 73.79 , 70.41 , 73.4     , 4271 , 127
08/07/20 , 73.42 , 72.60 , 73.42 , 71.95 , 73.4     , 1819 , 57
07/07/20 , 72.24 , 72.18 , 73.51 , 71.99 , 73.1     , 1802 , 69
06/07/20 , 72.37 , 73.42 , 73.83 , 71.95 , 73.6     , 2072 , 83
03/07/20 , 73.39 , 73.37 , 73.40 , 72.95 , 73.0     , 3175 , 44
02/07/20 , 73.04 , 72.66 , 73.06 , 72.46 , 72.4     , 255 , 35
01/07/20 , 72.46 , 72.75 , 73.47 , 72.14 , 73.4     , 5931 , 109
30/06/20 , 73.46 , 73.01 , 73.47 , 72.13 , 72.6     , 2509 , 301
29/06/20 , 72.70 , 72.43 , 72.70 , 72.12 , 72.4     , 1757 , 42
26/06/20 , 72.46 , 72.32 , 72.78 , 71.62 , 72.5     , 2336 , 64
25/06/20 , 72.52 , 72.20 , 72.52 , 71.06 , 71.1     , 911 , 56
24/06/20 , 71.15 , 70.86 , 71.76 , 70.41 , 71.5     , 5053 , 65
23/06/20 , 71.10 , 71.58 , 72.42 , 71.04 , 71.9     , 4115 , 88
22/06/20 , 71.76 , 71.84 , 72.18 , 71.50 , 72.1     , 7817 , 100
19/06/20 , 72.14 , 71.11 , 72.20 , 70.96 , 70.9     , 4119 , 106
18/06/20 , 71.25 , 71.05 , 71.40 , 70.39 , 70.6     , 1852 , 62
17/06/20 , 70.06 , 70.37 , 70.69 , 70.02 , 70.6     , 9320 , 824
16/06/20 , 70.58 , 70.67 , 71.05 , 70.07 , 71.0     , 13655 , 140
15/06/20 , 70.75 , 70.77 , 71.74 , 70.64 , 71.7     , 16945 , 135
12/06/20 , 71.22 , 70.82 , 72.11 , 69.58 , 71.9     , 8048 , 182
10/06/20 , 71.96 , 72.26 , 72.85 , 71.76 , 72.1     , 7101 , 838
09/06/20 , 72.11 , 72.25 , 72.58 , 71.76 , 72.4     , 2864 , 542
08/06/20 , 72.11 , 72.30 , 73.30 , 71.75 , 72.4     , 11885 , 4899
05/06/20 , 72.10 , 72.13 , 72.75 , 71.61 , 72.1     , 2547 , 78
04/06/20 , 71.92 , 71.92 , 72.15 , 71.56 , 72.0     , 4433 , 228
03/06/20 , 72.07 , 72.31 , 73.12 , 72.01 , 73.0     , 1251 , 56
02/06/20 , 72.10 , 72.06 , 73.12 , 71.40 , 71.4     , 5174 , 932
01/06/20 , 71.40 , 71.48 , 71.98 , 71.39 , 71.9     , 11226 , 921
29/05/20 , 71.98 , 72.31 , 74.59 , 71.98 , 74.5     , 5963 , 542
28/05/20 , 74.10 , 73.69 , 74.10 , 72.11 , 73.1     , 1372 , 47
27/05/20 , 73.27 , 73.15 , 73.28 , 73.05 , 73.0     , 1047 , 33
26/05/20 , 73.06 , 72.77 , 73.28 , 71.88 , 73.1     , 2400 , 246
25/05/20 , 73.19 , 72.78 , 73.30 , 71.72 , 71.7     , 5478 , 264
22/05/20 , 72.63 , 72.65 , 72.89 , 71.22 , 71.2     , 4251 , 126
21/05/20 , 71.83 , 71.75 , 72.69 , 71.56 , 72.0     , 4238 , 82
20/05/20 , 72.00 , 71.88 , 72.09 , 71.72 , 71.7     , 2152 , 31
19/05/20 , 71.72 , 71.70 , 71.94 , 71.39 , 71.5     , 2012 , 45
18/05/20 , 71.57 , 72.12 , 72.87 , 71.57 , 71.5     , 1471 , 47
15/05/20 , 71.93 , 71.99 , 72.88 , 71.05 , 72.5     , 983 , 44
14/05/20 , 72.56 , 72.56 , 72.58 , 72.56 , 72.5     , 56 , 6
13/05/20 , 73.18 , 71.12 , 73.18 , 70.32 , 72.2     , 7484 , 93
12/05/20 , 71.37 , 71.72 , 73.50 , 70.99 , 73.5     , 568 , 36
11/05/20 , 71.66 , 71.50 , 72.50 , 70.97 , 72.5     , 3409 , 78
08/05/20 , 72.31 , 72.97 , 73.24 , 72.22 , 72.8     , 364 , 23
07/05/20 , 72.29 , 72.22 , 73.18 , 71.57 , 72.1     , 2932 , 67
06/05/20 , 71.23 , 70.97 , 72.18 , 70.92 , 70.9     , 3581 , 48
05/05/20 , 72.45 , 71.22 , 72.62 , 70.77 , 72.6     , 2456 , 44
04/05/20 , 70.73 , 71.48 , 72.22 , 70.35 , 72.2     , 1387 , 46
30/04/20 , 72.49 , 72.17 , 72.59 , 70.92 , 70.9     , 245 , 28
29/04/20 , 71.17 , 72.21 , 72.89 , 70.22 , 71.4     , 1818 , 67
28/04/20 , 69.57 , 70.03 , 72.10 , 69.57 , 70.8     , 1546 , 69
27/04/20 , 69.91 , 69.99 , 71.55 , 69.58 , 71.5     , 3054 , 98
24/04/20 , 70.10 , 70.10 , 71.57 , 69.74 , 71.2     , 3241 , 159
23/04/20 , 71.19 , 72.06 , 72.85 , 70.95 , 70.9     , 4875 , 167
22/04/20 , 70.42 , 70.84 , 72.84 , 69.59 , 72.8     , 11634 , 357
20/04/20 , 71.57 , 70.90 , 72.20 , 69.64 , 71.5     , 4961 , 194
17/04/20 , 71.57 , 70.98 , 72.22 , 66.90 , 72.2     , 14128 , 265
16/04/20 , 71.48 , 72.00 , 74.58 , 69.90 , 74.5     , 2870 , 78
15/04/20 , 73.26 , 73.23 , 73.36 , 73.03 , 73.0     , 7807 , 74
14/04/20 , 73.03 , 73.39 , 74.12 , 72.57 , 73.2     , 3849 , 128
13/04/20 , 72.55 , 73.22 , 75.53 , 71.92 , 73.8     , 7931 , 330
09/04/20 , 75.85 , 75.22 , 76.17 , 74.58 , 75.7     , 4426 , 105
08/04/20 , 76.20 , 75.01 , 77.02 , 73.81 , 73.8     , 2276 , 41
07/04/20 , 73.83 , 73.88 , 74.40 , 73.22 , 73.2     , 3393 , 118
06/04/20 , 73.87 , 73.07 , 75.88 , 72.47 , 72.5     , 2799 , 64
03/04/20 , 71.56 , 71.14 , 72.56 , 70.73 , 72.5     , 2349 , 35
02/04/20 , 72.55 , 71.44 , 72.78 , 69.94 , 71.4     , 2698 , 50
01/04/20 , 70.77 , 69.90 , 71.22 , 68.55 , 69.9     , 6288 , 145
31/03/20 , 70.21 , 70.97 , 74.57 , 69.96 , 74.5     , 11473 , 303
30/03/20 , 72.86 , 73.02 , 77.45 , 72.55 , 72.8     , 1293 , 88
27/03/20 , 73.22 , 72.04 , 74.51 , 69.90 , 70.5     , 669 , 50
26/03/20 , 69.90 , 73.80 , 77.24 , 69.90 , 73.2     , 4709 , 103
25/03/20 , 73.22 , 71.35 , 75.17 , 66.56 , 69.3     , 1728 , 114
24/03/20 , 69.22 , 71.24 , 75.90 , 68.56 , 72.5     , 1664 , 107
23/03/20 , 69.90 , 69.70 , 72.55 , 65.91 , 71.0     , 8663 , 1297
20/03/20 , 70.01 , 73.59 , 78.55 , 70.01 , 73.2     , 15450 , 1166
19/03/20 , 73.22 , 66.03 , 73.22 , 59.99 , 67.2     , 19978 , 1164
18/03/20 , 69.15 , 70.15 , 73.50 , 63.88 , 73.5     , 13052 , 136
17/03/20 , 74.14 , 72.83 , 74.82 , 72.15 , 72.7     , 7568 , 85
16/03/20 , 72.56 , 70.57 , 76.80 , 69.12 , 76.8     , 15425 , 276
13/03/20 , 76.78 , 76.57 , 79.63 , 72.78 , 72.7     , 6025 , 86
12/03/20 , 72.78 , 72.91 , 82.05 , 70.84 , 82.0     , 8185 , 149
11/03/20 , 82.77 , 87.71 , 88.91 , 82.75 , 88.9     , 1906 , 85
10/03/20 , 89.38 , 85.69 , 89.38 , 79.43 , 85.0     , 4714 , 128
09/03/20 , 84.82 , 84.80 , 88.92 , 82.75 , 88.9     , 2666 , 78
06/03/20 , 88.35 , 88.76 , 89.16 , 87.48 , 88.9     , 1976 , 65
05/03/20 , 88.93 , 89.25 , 89.38 , 88.93 , 89.3     , 2689 , 50
04/03/20 , 88.93 , 91.28 , 92.65 , 88.93 , 90.8     , 1525 , 58
03/03/20 , 90.87 , 90.22 , 90.87 , 88.69 , 88.6     , 1379 , 42
02/03/20 , 88.04 , 88.12 , 88.71 , 87.25 , 88.0     , 1368 , 55
28/02/20 , 87.22 , 87.65 , 88.44 , 87.08 , 88.4     , 637 , 83
27/02/20 , 88.43 , 87.71 , 89.20 , 86.72 , 89.2     , 1264 , 69
26/02/20 , 89.20 , 89.15 , 90.70 , 87.83 , 90.7     , 367 , 21
21/02/20 , 90.87 , 90.47 , 90.87 , 90.35 , 90.3     , 1564 , 39
20/02/20 , 90.35 , 90.34 , 90.36 , 90.17 , 90.3     , 595 , 29
19/02/20 , 90.38 , 89.85 , 90.67 , 88.71 , 89.4     , 1039 , 38
18/02/20 , 89.34 , 89.13 , 90.56 , 87.62 , 90.5     , 540 , 42
17/02/20 , 90.05 , 89.42 , 91.36 , 88.70 , 89.8     , 1512 , 75
14/02/20 , 89.67 , 89.06 , 89.67 , 88.99 , 88.9     , 5358 , 46
13/02/20 , 88.99 , 88.57 , 88.99 , 88.10 , 88.6     , 2092 , 37
12/02/20 , 88.68 , 88.38 , 88.68 , 88.15 , 88.3     , 1524 , 38
11/02/20 , 87.36 , 88.20 , 88.69 , 87.06 , 88.3     , 2037 , 85
10/02/20 , 88.33 , 88.55 , 88.99 , 88.33 , 88.7     , 1426 , 60
07/02/20 , 89.12 , 89.06 , 89.52 , 88.93 , 88.9     , 5648 , 76
06/02/20 , 88.47 , 87.79 , 88.69 , 86.37 , 87.7     , 2904 , 57
05/02/20 , 87.67 , 87.13 , 88.45 , 86.69 , 87.2     , 1394 , 85
04/02/20 , 87.24 , 87.89 , 89.55 , 87.03 , 88.6     , 1696 , 194
03/02/20 , 88.68 , 88.97 , 90.29 , 88.57 , 90.2     , 2466 , 65
31/01/20 , 90.29 , 88.72 , 90.29 , 87.02 , 88.3     , 1824 , 350
30/01/20 , 89.42 , 89.44 , 90.89 , 87.90 , 87.9     , 1976 , 613
29/01/20 , 90.30 , 89.52 , 90.89 , 87.68 , 90.4     , 3303 , 306
28/01/20 , 90.30 , 89.58 , 90.95 , 87.80 , 88.9     , 2437 , 297
27/01/20 , 88.99 , 89.03 , 90.30 , 87.47 , 90.2     , 3564 , 303
24/01/20 , 90.95 , 90.78 , 91.58 , 90.09 , 91.5     , 2886 , 86
23/01/20 , 91.52 , 90.81 , 91.61 , 88.99 , 91.3     , 1427 , 250
22/01/20 , 91.37 , 90.68 , 91.38 , 88.98 , 90.7     , 3215 , 238
21/01/20 , 90.76 , 90.47 , 90.95 , 88.52 , 90.3     , 2440 , 240
20/01/20 , 92.07 , 88.94 , 92.07 , 87.03 , 87.0     , 5965 , 325
17/01/20 , 92.83 , 95.59 , 96.04 , 92.83 , 95.4     , 1523 , 183
16/01/20 , 95.64 , 97.21 , 98.78 , 95.39 , 98.1     , 2280 , 165
15/01/20 , 97.00 , 94.90 , 98.67 , 92.36 , 94.7     , 2698 , 249
14/01/20 , 94.40 , 92.20 , 96.04 , 91.77 , 92.0     , 4305 , 100
13/01/20 , 92.09 , 91.67 , 92.09 , 90.78 , 91.1     , 2096 , 79
10/01/20 , 91.45 , 90.00 , 92.09 , 88.79 , 89.4     , 5363 , 128
09/01/20 , 88.77 , 87.99 , 89.46 , 87.24 , 87.4     , 7661 , 122
08/01/20 , 87.17 , 87.68 , 89.46 , 86.83 , 88.8     , 13402 , 214
07/01/20 , 89.45 , 88.93 , 89.46 , 88.15 , 88.9     , 3612 , 77
06/01/20 , 88.93 , 88.93 , 88.93 , 88.79 , 88.9     , 16085 , 91
03/01/20 , 88.79 , 88.69 , 88.90 , 88.49 , 88.9     , 3612 , 274
02/01/20 , 88.90 , 88.87 , 88.90 , 88.71 , 88.9     , 3537 , 80
30/12/19 , 88.89 , 88.57 , 88.91 , 87.48 , 87.4     , 1502 , 51
27/12/19 , 87.80 , 87.99 , 89.38 , 87.48 , 89.3     , 6724 , 211
26/12/19 , 87.61 , 88.75 , 89.43 , 86.90 , 88.7     , 3763 , 181
23/12/19 , 88.09 , 87.74 , 88.15 , 85.73 , 85.8     , 2303 , 71
20/12/19 , 85.83 , 86.27 , 87.48 , 85.52 , 87.1     , 1203 , 312
19/12/19 , 85.52 , 85.85 , 87.48 , 83.88 , 83.8     , 4357 , 123
18/12/19 , 83.74 , 84.37 , 85.53 , 83.74 , 83.9     , 4922 , 774
17/12/19 , 83.88 , 84.01 , 84.49 , 83.68 , 84.1     , 2152 , 78
16/12/19 , 83.80 , 83.78 , 84.32 , 83.43 , 84.3     , 3769 , 515
13/12/19 , 83.70 , 83.82 , 84.51 , 83.35 , 83.5     , 5373 , 615
12/12/19 , 83.15 , 83.29 , 83.80 , 83.14 , 83.4     , 2655 , 526
11/12/19 , 83.14 , 83.65 , 84.33 , 82.68 , 83.7     , 2349 , 467
10/12/19 , 83.14 , 83.88 , 85.06 , 83.14 , 83.2     , 1264 , 218
09/12/19 , 83.08 , 83.86 , 85.10 , 82.66 , 82.6     , 3748 , 541
06/12/19 , 82.57 , 83.21 , 84.43 , 82.50 , 82.7     , 1990 , 527
05/12/19 , 82.50 , 82.57 , 83.07 , 82.50 , 82.9     , 2132 , 348
04/12/19 , 82.62 , 82.44 , 83.14 , 82.16 , 82.1     , 3882 , 91
03/12/19 , 82.23 , 81.72 , 82.23 , 81.48 , 81.8     , 1353 , 55
02/12/19 , 82.14 , 81.68 , 82.49 , 80.59 , 80.5     , 723 , 50
29/11/19 , 81.98 , 82.36 , 82.50 , 81.98 , 82.5     , 662 , 34
28/11/19 , 82.50 , 82.39 , 83.04 , 82.10 , 82.5     , 895 , 30
27/11/19 , 82.10 , 81.76 , 82.20 , 81.30 , 81.3     , 1441 , 49
26/11/19 , 81.30 , 81.63 , 83.61 , 80.05 , 83.2     , 4296 , 104
25/11/19 , 82.59 , 83.61 , 84.32 , 82.50 , 83.8     , 1152 , 53
22/11/19 , 83.80 , 83.77 , 84.32 , 83.48 , 83.8     , 894 , 37
21/11/19 , 83.80 , 83.60 , 83.80 , 82.79 , 83.2     , 2380 , 43
19/11/19 , 83.14 , 82.78 , 83.14 , 82.50 , 82.5     , 1779 , 55
18/11/19 , 83.09 , 82.27 , 83.12 , 81.82 , 82.5     , 1681 , 59
14/11/19 , 82.68 , 82.43 , 82.86 , 81.12 , 82.8     , 822 , 42
13/11/19 , 82.27 , 82.12 , 82.91 , 81.17 , 82.9     , 204 , 20
12/11/19 , 82.91 , 82.66 , 83.08 , 81.39 , 81.3     , 1776 , 43
11/11/19 , 81.39 , 80.92 , 81.39 , 80.04 , 80.1     , 2324 , 54
08/11/19 , 80.04 , 79.67 , 80.06 , 79.47 , 79.9     , 4022 , 71
07/11/19 , 79.83 , 79.61 , 79.83 , 79.04 , 79.6     , 2608 , 53
06/11/19 , 79.63 , 79.06 , 79.73 , 78.48 , 79.0     , 4345 , 89
05/11/19 , 78.70 , 78.84 , 79.13 , 78.13 , 79.0     , 1912 , 73
04/11/19 , 79.07 , 78.70 , 79.12 , 78.13 , 78.8     , 2742 , 65
01/11/19 , 78.13 , 78.03 , 79.80 , 76.20 , 79.8     , 6022 , 152
31/10/19 , 79.26 , 79.30 , 80.10 , 78.42 , 78.4     , 3217 , 153
30/10/19 , 78.83 , 78.77 , 79.06 , 78.37 , 78.8     , 2753 , 66
29/10/19 , 78.83 , 78.56 , 79.20 , 78.14 , 78.4     , 3807 , 279
28/10/19 , 78.14 , 79.06 , 80.76 , 78.14 , 80.2     , 4719 , 149
25/10/19 , 80.27 , 80.06 , 80.28 , 79.88 , 80.0     , 3761 , 44
24/10/19 , 80.03 , 80.10 , 80.44 , 79.88 , 80.4     , 2567 , 48
23/10/19 , 80.42 , 80.24 , 80.42 , 80.11 , 80.4     , 810 , 33
22/10/19 , 80.42 , 79.80 , 80.76 , 79.29 , 79.3     , 1538 , 46
21/10/19 , 79.29 , 79.93 , 80.78 , 78.91 , 80.7     , 9214 , 138
18/10/19 , 80.32 , 80.53 , 81.01 , 79.88 , 80.8     , 1058 , 132
17/10/19 , 80.84 , 80.52 , 81.01 , 80.34 , 80.9     , 1213 , 153
16/10/19 , 80.50 , 80.35 , 80.51 , 80.05 , 80.0     , 3295 , 367
15/10/19 , 80.05 , 80.27 , 80.98 , 80.05 , 80.4     , 2564 , 264
14/10/19 , 80.41 , 80.35 , 80.56 , 80.25 , 80.5     , 1523 , 212
11/10/19 , 80.34 , 80.01 , 80.34 , 79.50 , 79.7     , 492 , 45
10/10/19 , 79.69 , 79.59 , 80.33 , 79.35 , 79.4     , 1376 , 121
09/10/19 , 79.46 , 78.94 , 79.46 , 78.39 , 78.3     , 570 , 52
08/10/19 , 78.11 , 78.81 , 79.49 , 78.11 , 79.4     , 1313 , 83
07/10/19 , 78.74 , 79.53 , 80.96 , 78.56 , 80.6     , 2050 , 147
04/10/19 , 80.64 , 80.47 , 80.64 , 80.02 , 80.2     , 828 , 45
03/10/19 , 80.17 , 79.65 , 81.01 , 78.39 , 79.7     , 3193 , 109
02/10/19 , 80.79 , 79.92 , 80.87 , 79.51 , 79.5     , 2504 , 64
01/10/19 , 79.51 , 79.23 , 79.70 , 78.39 , 79.0     , 2321 , 42
30/09/19 , 78.56 , 77.93 , 78.56 , 77.13 , 78.5     , 833 , 17
27/09/19 , 78.40 , 78.01 , 78.75 , 77.32 , 78.7     , 1636 , 29
26/09/19 , 78.75 , 78.32 , 78.75 , 77.28 , 77.2     , 2160 , 29
25/09/19 , 77.46 , 76.93 , 78.24 , 76.78 , 78.2     , 7067 , 32
24/09/19 , 76.78 , 77.59 , 77.77 , 76.78 , 77.7     , 1759 , 23
23/09/19 , 78.75 , 78.57 , 78.75 , 77.79 , 78.6     , 524 , 12
20/09/19 , 78.75 , 78.45 , 78.75 , 78.02 , 78.0     , 771 , 18
19/09/19 , 78.02 , 78.00 , 78.39 , 77.77 , 78.3     , 740 , 12
18/09/19 , 77.38 , 77.40 , 78.20 , 77.03 , 77.0     , 1116 , 18
17/09/19 , 77.38 , 77.26 , 77.38 , 77.03 , 77.3     , 5489 , 31
16/09/19 , 77.38 , 77.05 , 77.38 , 77.03 , 77.0     , 1148 , 17
13/09/19 , 77.03 , 77.45 , 78.64 , 77.03 , 77.6     , 1116 , 29
12/09/19 , 77.69 , 77.75 , 78.63 , 77.38 , 78.6     , 155 , 5
11/09/19 , 77.03 , 77.96 , 78.71 , 77.03 , 77.5     , 1830 , 24
10/09/19 , 77.69 , 77.28 , 77.93 , 76.71 , 76.9     , 3412 , 26
09/09/19 , 75.95 , 75.96 , 76.39 , 75.43 , 76.3     , 2792 , 33
06/09/19 , 76.39 , 76.25 , 76.58 , 75.77 , 76.0     , 1209 , 24
05/09/19 , 76.39 , 76.26 , 76.80 , 76.08 , 76.6     , 2233 , 26
04/09/19 , 76.31 , 76.55 , 76.89 , 76.11 , 76.1     , 775 , 10
03/09/19 , 76.39 , 77.44 , 78.13 , 76.39 , 77.3     , 682 , 16
02/09/19 , 76.40 , 76.82 , 78.48 , 75.95 , 78.4     , 713 , 20
30/08/19 , 79.96 , 78.82 , 79.96 , 78.13 , 78.1     , 4001 , 25
29/08/19 , 78.13 , 77.94 , 78.13 , 75.57 , 77.0     , 4250 , 28
28/08/19 , 75.10 , 76.57 , 77.85 , 75.10 , 77.8     , 992 , 22
27/08/19 , 77.85 , 76.50 , 77.94 , 75.43 , 76.5     , 5274 , 42
26/08/19 , 76.71 , 76.16 , 76.88 , 75.95 , 76.8     , 620 , 11
23/08/19 , 75.92 , 75.87 , 75.92 , 75.47 , 75.7     , 1116 , 9
22/08/19 , 76.89 , 76.20 , 76.89 , 75.43 , 75.7     , 620 , 15
21/08/19 , 74.87 , 75.33 , 76.98 , 74.87 , 76.8     , 1054 , 23
20/08/19 , 75.77 , 75.73 , 75.77 , 75.43 , 75.4     , 620 , 5
19/08/19 , 75.07 , 76.07 , 77.02 , 74.87 , 77.0     , 806 , 18
16/08/19 , 76.64 , 76.24 , 76.64 , 75.35 , 75.3     , 1122 , 14
15/08/19 , 75.01 , 74.76 , 75.01 , 74.06 , 75.0     , 872 , 20
14/08/19 , 75.11 , 75.35 , 76.00 , 74.91 , 76.0     , 2807 , 42
13/08/19 , 76.27 , 76.20 , 76.64 , 75.76 , 76.3     , 1964 , 31
12/08/19 , 76.64 , 76.32 , 76.64 , 75.94 , 76.6     , 1746 , 27
09/08/19 , 76.64 , 77.25 , 77.56 , 75.70 , 75.7     , 1839 , 12
08/08/19 , 77.56 , 77.19 , 77.56 , 76.92 , 76.9     , 1278 , 21
07/08/19 , 76.93 , 76.07 , 76.93 , 75.65 , 75.6     , 654 , 11
06/08/19 , 76.00 , 75.99 , 76.61 , 75.35 , 76.6     , 10354 , 16
05/08/19 , 75.10 , 76.02 , 76.47 , 75.10 , 76.1     , 2837 , 36
02/08/19 , 76.16 , 76.17 , 76.25 , 76.16 , 76.2     , 810 , 17
01/08/19 , 76.96 , 76.71 , 77.03 , 76.00 , 76.5     , 1060 , 21
31/07/19 , 76.00 , 75.95 , 76.00 , 74.82 , 76.0     , 1527 , 19
30/07/19 , 75.99 , 75.95 , 75.99 , 75.82 , 75.8     , 717 , 13
29/07/19 , 74.58 , 74.98 , 75.99 , 74.06 , 75.9     , 3649 , 25
26/07/19 , 75.39 , 74.94 , 75.43 , 74.43 , 75.0     , 3555 , 29
25/07/19 , 75.32 , 75.51 , 76.32 , 75.16 , 76.3     , 1902 , 21
24/07/19 , 75.39 , 76.17 , 76.96 , 75.39 , 75.6     , 1465 , 26
23/07/19 , 75.06 , 75.32 , 76.40 , 75.01 , 76.4     , 779 , 20
22/07/19 , 76.64 , 76.79 , 77.29 , 76.32 , 77.0     , 842 , 19
19/07/19 , 77.56 , 77.40 , 77.61 , 76.97 , 77.6     , 405 , 9
18/07/19 , 76.91 , 76.95 , 78.77 , 75.73 , 78.7     , 3917 , 61
17/07/19 , 78.77 , 78.59 , 78.99 , 78.13 , 78.1     , 1566 , 25
16/07/19 , 77.26 , 78.52 , 79.01 , 77.26 , 78.7     , 1128 , 18
15/07/19 , 78.77 , 78.53 , 78.90 , 78.13 , 78.1     , 720 , 14
12/07/19 , 78.90 , 78.04 , 78.90 , 77.51 , 77.5     , 1223 , 12
11/07/19 , 76.92 , 76.91 , 77.35 , 76.64 , 76.6     , 3603 , 17
10/07/19 , 76.64 , 76.60 , 77.24 , 75.02 , 77.2     , 2820 , 46
08/07/19 , 77.24 , 77.25 , 77.63 , 77.14 , 77.6     , 971 , 13
05/07/19 , 77.24 , 77.26 , 78.77 , 76.64 , 78.5     , 2224 , 46
04/07/19 , 78.13 , 77.96 , 78.48 , 77.39 , 78.4     , 595 , 7
03/07/19 , 78.48 , 78.28 , 79.88 , 76.57 , 79.7     , 5547 , 66
02/07/19 , 79.44 , 79.50 , 79.60 , 79.28 , 79.4     , 1472 , 21
01/07/19 , 79.44 , 79.75 , 80.46 , 79.28 , 80.4     , 1817 , 22
28/06/19 , 80.46 , 79.56 , 80.46 , 79.10 , 79.1     , 1817 , 25
27/06/19 , 79.17 , 78.71 , 79.17 , 78.29 , 78.3     , 1598 , 30
26/06/19 , 78.32 , 77.84 , 78.32 , 77.46 , 77.8     , 2099 , 18
25/06/19 , 77.96 , 78.13 , 78.38 , 77.96 , 77.9     , 783 , 17
24/06/19 , 77.96 , 77.60 , 77.99 , 77.24 , 77.8     , 1222 , 26
21/06/19 , 77.24 , 77.07 , 77.55 , 76.92 , 76.9     , 470 , 11
19/06/19 , 76.21 , 76.17 , 76.21 , 76.10 , 76.1     , 501 , 8
18/06/19 , 76.18 , 75.39 , 76.18 , 74.36 , 74.3     , 689 , 19
17/06/19 , 74.82 , 74.69 , 75.16 , 73.80 , 73.8     , 1322 , 29
14/06/19 , 73.88 , 73.59 , 74.09 , 73.27 , 73.2     , 755 , 20
13/06/19 , 73.27 , 73.22 , 73.41 , 73.03 , 73.2     , 314 , 8
12/06/19 , 73.21 , 73.48 , 73.80 , 73.08 , 73.0     , 976 , 19
11/06/19 , 73.03 , 73.03 , 73.33 , 73.03 , 73.0     , 7149 , 20
10/06/19 , 73.03 , 73.10 , 73.37 , 72.69 , 72.8     , 2960 , 27
07/06/19 , 73.00 , 72.70 , 73.00 , 72.07 , 72.3     , 1449 , 20
06/06/19 , 72.35 , 71.80 , 72.54 , 70.66 , 71.1     , 1732 , 31
05/06/19 , 71.09 , 71.00 , 71.27 , 70.77 , 70.8     , 882 , 22
04/06/19 , 70.37 , 71.61 , 73.79 , 70.31 , 70.7     , 4504 , 81
03/06/19 , 70.11 , 70.21 , 70.77 , 69.75 , 69.8     , 5797 , 110
31/05/19 , 69.75 , 69.52 , 70.00 , 69.37 , 69.5     , 10045 , 34
30/05/19 , 69.55 , 69.54 , 69.55 , 69.33 , 69.5     , 4376 , 19
29/05/19 , 69.20 , 69.26 , 69.55 , 69.20 , 69.5     , 913 , 23
28/05/19 , 69.55 , 69.55 , 69.55 , 69.55 , 69.5     , 787 , 8
27/05/19 , 69.55 , 69.53 , 69.55 , 69.26 , 69.5     , 3526 , 18
24/05/19 , 69.55 , 69.30 , 69.55 , 68.73 , 69.2     , 1606 , 27
23/05/19 , 68.85 , 68.80 , 69.51 , 68.57 , 69.0     , 6993 , 39
22/05/19 , 68.87 , 68.97 , 69.20 , 68.59 , 69.2     , 882 , 16
21/05/19 , 69.30 , 69.21 , 69.36 , 68.67 , 68.6     , 2457 , 24
20/05/19 , 68.33 , 68.53 , 69.07 , 67.74 , 68.8     , 2928 , 39
17/05/19 , 68.68 , 68.76 , 69.51 , 68.20 , 68.5     , 4117 , 51
16/05/19 , 68.20 , 68.01 , 68.54 , 66.61 , 66.6     , 4053 , 50
15/05/19 , 67.44 , 67.44 , 67.69 , 66.94 , 67.4     , 4115 , 35
14/05/19 , 67.44 , 67.18 , 67.44 , 66.31 , 67.2     , 1393 , 21
13/05/19 , 67.20 , 67.19 , 67.44 , 66.94 , 66.9     , 823 , 14
10/05/19 , 67.25 , 66.44 , 67.25 , 66.05 , 66.3     , 4149 , 37
09/05/19 , 66.15 , 66.34 , 66.94 , 66.15 , 66.2     , 950 , 21
08/05/19 , 65.94 , 65.52 , 66.15 , 65.35 , 65.4     , 2501 , 36
07/05/19 , 65.47 , 65.86 , 67.41 , 65.47 , 67.4     , 3103 , 39
06/05/19 , 66.30 , 67.30 , 68.20 , 66.30 , 68.2     , 4844 , 53
03/05/19 , 68.39 , 68.60 , 69.13 , 68.00 , 68.2     , 6238 , 76
02/05/19 , 68.36 , 68.57 , 68.83 , 68.24 , 68.8     , 1203 , 17
30/04/19 , 68.83 , 68.73 , 68.90 , 67.44 , 67.9     , 791 , 17
29/04/19 , 68.90 , 69.43 , 70.09 , 68.54 , 69.5     , 3260 , 28
26/04/19 , 69.13 , 67.33 , 69.30 , 66.30 , 66.4     , 1868 , 24
25/04/19 , 65.97 , 65.99 , 66.51 , 65.68 , 65.6     , 316 , 7
24/04/19 , 65.52 , 65.88 , 66.23 , 65.48 , 66.2     , 506 , 14
23/04/19 , 66.23 , 65.34 , 66.23 , 65.05 , 65.6     , 3040 , 42
22/04/19 , 65.65 , 65.42 , 65.65 , 65.35 , 65.4     , 2439 , 12
18/04/19 , 65.81 , 65.34 , 65.81 , 63.84 , 65.3     , 1868 , 21
17/04/19 , 65.50 , 65.12 , 65.50 , 64.90 , 65.3     , 732 , 22
16/04/19 , 64.89 , 65.16 , 65.60 , 64.89 , 65.6     , 1623 , 27
15/04/19 , 65.63 , 64.81 , 65.63 , 64.70 , 64.7     , 8122 , 36
12/04/19 , 64.47 , 64.67 , 64.70 , 64.47 , 64.7     , 1846 , 26
11/04/19 , 64.70 , 64.74 , 65.06 , 64.56 , 65.0     , 1337 , 22
10/04/19 , 64.95 , 64.62 , 64.95 , 64.24 , 64.7     , 2897 , 28
09/04/19 , 64.62 , 64.80 , 65.53 , 64.37 , 64.9     , 2388 , 64
08/04/19 , 64.53 , 65.15 , 66.49 , 64.21 , 65.3     , 6019 , 121
05/04/19 , 65.33 , 65.67 , 66.53 , 65.30 , 66.5     , 2961 , 73
04/04/19 , 66.54 , 65.83 , 66.56 , 65.63 , 65.6     , 2770 , 19
03/04/19 , 65.63 , 65.62 , 65.63 , 65.45 , 65.6     , 891 , 10
02/04/19 , 65.45 , 65.74 , 66.26 , 65.45 , 65.8     , 1082 , 18
01/04/19 , 65.85 , 64.99 , 66.11 , 62.86 , 65.9     , 11432 , 85
29/03/19 , 66.73 , 66.60 , 66.90 , 65.94 , 66.8     , 1082 , 20
28/03/19 , 65.94 , 66.26 , 66.63 , 65.88 , 65.9     , 2611 , 22
27/03/19 , 65.94 , 65.34 , 65.94 , 65.15 , 65.9     , 2197 , 22
26/03/19 , 65.94 , 65.82 , 65.94 , 65.63 , 65.9     , 987 , 18
25/03/19 , 65.94 , 65.80 , 66.11 , 65.33 , 65.3     , 1114 , 19
22/03/19 , 65.26 , 65.66 , 65.94 , 65.26 , 65.9     , 1846 , 23
21/03/19 , 65.88 , 65.93 , 65.98 , 65.79 , 65.9     , 2388 , 20
20/03/19 , 65.91 , 65.90 , 65.91 , 65.79 , 65.9     , 1337 , 21
19/03/19 , 65.91 , 65.79 , 65.91 , 65.63 , 65.9     , 955 , 13
18/03/19 , 65.58 , 66.04 , 67.71 , 65.31 , 67.7     , 2978 , 35
15/03/19 , 67.73 , 66.90 , 67.73 , 66.16 , 66.1     , 3201 , 31
14/03/19 , 65.94 , 65.50 , 66.20 , 64.97 , 64.9     , 2401 , 22
13/03/19 , 65.27 , 64.85 , 65.27 , 64.65 , 64.6     , 544 , 15
12/03/19 , 64.74 , 64.30 , 64.74 , 63.83 , 63.8     , 2273 , 23
11/03/19 , 63.72 , 63.97 , 64.33 , 63.72 , 64.3     , 4612 , 44
08/03/19 , 64.33 , 64.30 , 64.33 , 64.24 , 64.3     , 480 , 10
07/03/19 , 63.87 , 64.30 , 64.49 , 63.87 , 64.4     , 2561 , 22
06/03/19 , 64.33 , 64.35 , 64.58 , 64.33 , 64.3     , 512 , 12
01/03/19 , 63.07 , 63.41 , 64.33 , 62.54 , 64.3     , 5378 , 51
28/02/19 , 63.72 , 64.32 , 64.85 , 63.72 , 64.1     , 3010 , 35
27/02/19 , 64.16 , 64.20 , 64.42 , 64.05 , 64.3     , 1216 , 14
26/02/19 , 64.05 , 64.43 , 65.55 , 64.03 , 65.2     , 1152 , 20
25/02/19 , 65.27 , 64.76 , 65.58 , 63.88 , 65.2     , 3202 , 53
22/02/19 , 65.39 , 65.35 , 65.39 , 65.27 , 65.3     , 448 , 10
21/02/19 , 65.39 , 64.76 , 65.39 , 64.17 , 64.1     , 4259 , 20
20/02/19 , 64.33 , 64.22 , 64.65 , 64.00 , 64.1     , 2626 , 24
19/02/19 , 64.16 , 64.12 , 64.36 , 63.72 , 64.3     , 2434 , 31
18/02/19 , 63.15 , 63.29 , 63.45 , 63.15 , 63.4     , 1159 , 17
15/02/19 , 62.70 , 63.19 , 63.50 , 62.56 , 62.7     , 2060 , 27
14/02/19 , 62.70 , 62.70 , 62.70 , 62.68 , 62.7     , 740 , 10
13/02/19 , 62.65 , 62.53 , 63.13 , 62.43 , 63.1     , 1448 , 17
12/02/19 , 63.25 , 63.25 , 63.25 , 63.25 , 63.2     , 32 , 1
11/02/19 , 62.92 , 62.32 , 62.92 , 62.12 , 62.8     , 6470 , 61
08/02/19 , 62.81 , 62.46 , 63.15 , 61.76 , 63.0     , 2414 , 25
07/02/19 , 63.01 , 62.63 , 63.53 , 62.30 , 63.5     , 1095 , 20
06/02/19 , 62.56 , 62.86 , 63.60 , 62.43 , 63.6     , 3736 , 72
05/02/19 , 63.56 , 62.77 , 63.56 , 62.21 , 63.5     , 933 , 17
04/02/19 , 63.60 , 63.64 , 63.77 , 63.60 , 63.6     , 804 , 13
01/02/19 , 63.50 , 63.50 , 63.67 , 63.15 , 63.1     , 740 , 14
31/01/19 , 63.78 , 63.74 , 64.30 , 63.28 , 63.6     , 1995 , 19
30/01/19 , 63.35 , 62.90 , 63.64 , 62.32 , 62.3     , 1385 , 21
29/01/19 , 62.32 , 62.32 , 63.81 , 62.12 , 63.5     , 2897 , 37
28/01/19 , 63.73 , 63.85 , 63.94 , 63.67 , 63.6     , 547 , 10
24/01/19 , 63.67 , 63.60 , 63.91 , 63.44 , 63.4     , 772 , 14
23/01/19 , 63.50 , 62.65 , 63.50 , 62.12 , 62.1     , 1836 , 31
22/01/19 , 62.12 , 61.19 , 65.51 , 60.35 , 63.6     , 22274 , 123
21/01/19 , 64.01 , 63.98 , 64.01 , 63.89 , 64.0     , 160 , 5
18/01/19 , 64.01 , 63.90 , 64.01 , 63.67 , 63.6     , 1481 , 13
17/01/19 , 63.29 , 63.49 , 64.18 , 62.79 , 63.7     , 1878 , 36
16/01/19 , 63.29 , 63.02 , 63.29 , 62.83 , 63.0     , 1457 , 18
15/01/19 , 62.94 , 63.38 , 64.18 , 62.94 , 63.4     , 1262 , 22
14/01/19 , 63.06 , 63.12 , 63.29 , 62.94 , 63.1     , 809 , 15
11/01/19 , 63.07 , 63.12 , 64.01 , 62.94 , 64.0     , 809 , 18
10/01/19 , 64.37 , 63.99 , 64.37 , 62.91 , 62.9     , 2203 , 17
09/01/19 , 63.29 , 63.29 , 63.30 , 63.29 , 63.3     , 647 , 10
08/01/19 , 63.29 , 63.19 , 63.29 , 62.97 , 62.9     , 6607 , 28
07/01/19 , 62.94 , 62.89 , 63.29 , 62.79 , 63.2     , 10081 , 38
04/01/19 , 63.89 , 63.84 , 64.53 , 62.19 , 64.0     , 3076 , 19
03/01/19 , 64.05 , 63.11 , 64.05 , 62.29 , 62.8     , 1101 , 13
02/01/19 , 63.47 , 61.70 , 63.47 , 60.17 , 61.4     , 6933 , 26
28/12/18 , 61.36 , 60.99 , 61.36 , 60.83 , 60.9     , 2978 , 18
27/12/18 , 60.17 , 60.89 , 61.02 , 60.17 , 61.0     , 1003 , 14
26/12/18 , 60.98 , 60.62 , 61.01 , 60.17 , 60.4     , 1327 , 15
21/12/18 , 60.17 , 59.96 , 60.17 , 59.69 , 59.6     , 744 , 13
20/12/18 , 59.62 , 59.73 , 60.28 , 59.62 , 60.2     , 2428 , 25
19/12/18 , 60.40 , 60.00 , 60.83 , 58.94 , 60.7     , 3044 , 28
18/12/18 , 61.02 , 60.89 , 62.27 , 60.59 , 61.7     , 3205 , 27
17/12/18 , 60.83 , 61.61 , 62.27 , 60.49 , 60.4     , 2267 , 23
14/12/18 , 60.43 , 61.14 , 62.19 , 60.26 , 60.5     , 3676 , 36
13/12/18 , 60.59 , 60.26 , 60.59 , 60.13 , 60.1     , 554 , 13
12/12/18 , 60.13 , 60.13 , 60.13 , 60.13 , 60.1     , 64 , 2
11/12/18 , 60.02 , 59.95 , 60.02 , 59.91 , 59.9     , 195 , 5
10/12/18 , 59.89 , 59.89 , 59.89 , 59.89 , 59.8     , 618 , 7
07/12/18 , 58.96 , 59.85 , 60.05 , 58.95 , 59.8     , 13870 , 29
06/12/18 , 59.89 , 58.78 , 59.89 , 56.78 , 58.4     , 10849 , 95
05/12/18 , 58.74 , 59.01 , 59.75 , 58.74 , 59.7     , 1890 , 25
04/12/18 , 59.22 , 59.38 , 59.82 , 59.22 , 59.7     , 2541 , 27
03/12/18 , 59.68 , 59.64 , 59.82 , 59.57 , 59.8     , 814 , 12
30/11/18 , 59.57 , 59.84 , 60.00 , 59.57 , 59.8     , 585 , 8
29/11/18 , 59.83 , 59.62 , 59.83 , 58.94 , 59.5     , 683 , 14
28/11/18 , 59.23 , 59.45 , 59.89 , 59.23 , 59.8     , 2378 , 19
27/11/18 , 59.30 , 59.84 , 59.89 , 59.30 , 59.8     , 1432 , 17
26/11/18 , 59.89 , 60.05 , 60.26 , 59.89 , 60.2     , 456 , 9
23/11/18 , 60.26 , 59.93 , 60.26 , 59.58 , 60.2     , 2768 , 23
22/11/18 , 60.26 , 60.47 , 60.77 , 60.13 , 60.6     , 2281 , 12
21/11/18 , 60.77 , 60.68 , 60.94 , 60.61 , 60.9     , 977 , 12
19/11/18 , 60.77 , 60.76 , 61.33 , 60.61 , 60.7     , 1140 , 9
16/11/18 , 60.61 , 59.79 , 60.61 , 59.09 , 59.0     , 911 , 14
14/11/18 , 59.06 , 59.06 , 59.19 , 59.06 , 59.0     , 1638 , 14
13/11/18 , 59.06 , 58.73 , 59.09 , 58.61 , 58.6     , 1310 , 14
12/11/18 , 58.61 , 59.31 , 59.85 , 58.61 , 59.3     , 3539 , 27
09/11/18 , 59.67 , 59.67 , 59.67 , 59.67 , 59.6     , 98 , 1
08/11/18 , 59.67 , 59.50 , 59.81 , 59.45 , 59.5     , 1048 , 9
07/11/18 , 58.88 , 58.88 , 58.88 , 58.88 , 58.8     , 98 , 2
06/11/18 , 59.52 , 59.62 , 60.38 , 59.37 , 60.3     , 261 , 6
05/11/18 , 60.38 , 59.87 , 60.38 , 59.52 , 59.5     , 687 , 13
01/11/18 , 59.52 , 59.23 , 59.52 , 58.88 , 58.8     , 720 , 7
31/10/18 , 58.61 , 57.54 , 58.61 , 57.35 , 57.6     , 3146 , 19
30/10/18 , 57.09 , 57.13 , 57.55 , 56.75 , 56.7     , 720 , 11
29/10/18 , 56.75 , 56.57 , 57.61 , 56.12 , 57.0     , 2688 , 26
26/10/18 , 57.09 , 56.89 , 57.09 , 56.75 , 56.7     , 1834 , 18
25/10/18 , 57.09 , 56.99 , 57.09 , 56.37 , 56.3     , 786 , 13
24/10/18 , 56.58 , 56.56 , 56.58 , 56.30 , 56.5     , 4228 , 18
23/10/18 , 57.02 , 56.35 , 57.02 , 56.24 , 56.2     , 294 , 6
22/10/18 , 56.02 , 56.28 , 57.09 , 56.02 , 56.7     , 3113 , 24
19/10/18 , 56.44 , 56.22 , 56.74 , 55.52 , 55.5     , 1867 , 25
18/10/18 , 55.19 , 53.76 , 57.60 , 53.08 , 57.6     , 40281 , 126
17/10/18 , 57.34 , 57.34 , 57.34 , 57.19 , 57.3     , 2571 , 9
16/10/18 , 57.34 , 57.58 , 57.60 , 57.34 , 57.6     , 4517 , 18
15/10/18 , 57.60 , 57.58 , 58.92 , 57.32 , 57.3     , 2209 , 10
11/10/18 , 57.32 , 57.31 , 57.32 , 57.05 , 57.0     , 626 , 11
10/10/18 , 56.55 , 56.49 , 57.05 , 56.13 , 56.5     , 3000 , 23
09/10/18 , 56.55 , 56.49 , 56.55 , 56.44 , 56.4     , 3363 , 14
08/10/18 , 56.36 , 56.52 , 56.55 , 56.36 , 56.5     , 1780 , 18
05/10/18 , 56.11 , 56.29 , 56.55 , 56.11 , 56.5     , 1087 , 18
04/10/18 , 56.34 , 57.29 , 57.32 , 56.34 , 57.3     , 19142 , 12
03/10/18 , 57.32 , 57.32 , 57.32 , 57.13 , 57.1     , 1021 , 11
02/10/18 , 57.13 , 56.33 , 57.13 , 55.91 , 55.9     , 856 , 13
01/10/18 , 56.11 , 55.99 , 56.11 , 55.84 , 55.8     , 1779 , 14
28/09/18 , 55.84 , 56.07 , 56.43 , 55.84 , 56.4     , 889 , 12
27/09/18 , 55.84 , 56.08 , 57.13 , 55.84 , 56.1     , 2076 , 26
26/09/18 , 56.69 , 56.31 , 57.29 , 55.91 , 55.9     , 230 , 4
25/09/18 , 56.10 , 56.28 , 56.89 , 55.84 , 56.4     , 3494 , 29
24/09/18 , 57.60 , 57.58 , 57.60 , 57.34 , 57.5     , 2011 , 7
21/09/18 , 57.93 , 57.08 , 57.93 , 56.85 , 56.8     , 1812 , 12
20/09/18 , 56.89 , 56.22 , 57.05 , 55.05 , 55.0     , 1252 , 16
19/09/18 , 56.11 , 56.27 , 56.36 , 56.11 , 56.1     , 1351 , 15
18/09/18 , 56.54 , 56.42 , 56.54 , 56.12 , 56.5     , 298 , 6
17/09/18 , 56.49 , 55.01 , 56.49 , 54.26 , 55.8     , 8885 , 53
14/09/18 , 55.84 , 55.85 , 56.10 , 55.82 , 55.8     , 1325 , 10
13/09/18 , 55.48 , 55.56 , 56.41 , 55.21 , 56.4     , 1591 , 23
12/09/18 , 57.32 , 57.32 , 57.32 , 57.32 , 57.3     , 861 , 1
11/09/18 , 58.57 , 56.12 , 58.57 , 55.82 , 56.0     , 2354 , 15
10/09/18 , 55.98 , 56.11 , 56.50 , 55.98 , 56.1     , 1557 , 18
06/09/18 , 57.91 , 57.68 , 57.91 , 57.32 , 57.3     , 99 , 3
05/09/18 , 57.32 , 56.37 , 57.32 , 55.89 , 55.8     , 828 , 8
04/09/18 , 57.27 , 57.14 , 58.56 , 55.98 , 57.3     , 1557 , 12
03/09/18 , 57.31 , 57.30 , 57.32 , 57.02 , 57.0     , 695 , 11
31/08/18 , 57.31 , 57.30 , 57.31 , 57.29 , 57.2     , 463 , 5
30/08/18 , 57.31 , 56.64 , 57.31 , 55.89 , 57.0     , 530 , 6
29/08/18 , 57.02 , 56.72 , 57.27 , 56.10 , 56.1     , 264 , 5
28/08/18 , 56.10 , 56.12 , 57.02 , 55.25 , 55.2     , 2022 , 15
27/08/18 , 55.64 , 55.65 , 56.28 , 54.61 , 56.1     , 2585 , 27
24/08/18 , 55.48 , 55.06 , 56.10 , 54.26 , 56.1     , 3182 , 26
23/08/18 , 55.64 , 55.43 , 56.10 , 55.21 , 55.2     , 862 , 9
22/08/18 , 55.22 , 55.91 , 56.59 , 55.22 , 55.9     , 7388 , 27
21/08/18 , 55.98 , 55.99 , 56.22 , 55.98 , 56.2     , 4838 , 20
20/08/18 , 55.55 , 56.02 , 57.61 , 55.55 , 57.6     , 1756 , 21
17/08/18 , 56.97 , 55.82 , 56.97 , 55.43 , 55.7     , 3333 , 30
16/08/18 , 56.36 , 55.79 , 56.36 , 55.70 , 55.8     , 4601 , 19
15/08/18 , 55.78 , 55.78 , 56.36 , 55.43 , 56.3     , 4001 , 15
14/08/18 , 55.78 , 55.85 , 56.07 , 55.78 , 55.9     , 2400 , 33
13/08/18 , 56.97 , 56.41 , 57.29 , 55.78 , 56.2     , 733 , 11
10/08/18 , 55.43 , 55.42 , 55.93 , 55.30 , 55.9     , 1401 , 10
09/08/18 , 55.93 , 55.66 , 56.07 , 55.36 , 55.4     , 1000 , 12
08/08/18 , 55.43 , 55.64 , 56.16 , 55.34 , 55.3     , 767 , 11
07/08/18 , 55.78 , 56.02 , 56.58 , 55.44 , 56.5     , 433 , 8
06/08/18 , 55.75 , 55.55 , 55.78 , 55.20 , 55.2     , 199 , 5
03/08/18 , 55.43 , 55.38 , 55.47 , 55.17 , 55.1     , 967 , 15
02/08/18 , 56.03 , 56.62 , 56.97 , 56.03 , 56.9     , 933 , 4
01/08/18 , 55.43 , 55.70 , 58.61 , 54.86 , 57.8     , 7639 , 64
31/07/18 , 59.62 , 57.13 , 59.62 , 55.44 , 55.4     , 3033 , 15
30/07/18 , 56.81 , 56.54 , 56.88 , 55.20 , 56.8     , 1367 , 20
27/07/18 , 55.17 , 54.93 , 55.17 , 54.69 , 54.6     , 199 , 4
26/07/18 , 54.90 , 55.42 , 56.88 , 54.90 , 55.5     , 2669 , 42
25/07/18 , 54.86 , 55.24 , 56.93 , 54.56 , 54.8     , 4802 , 54
24/07/18 , 56.63 , 54.39 , 56.63 , 54.11 , 54.5     , 6841 , 52
23/07/18 , 54.47 , 54.90 , 56.36 , 54.11 , 55.0     , 2267 , 38
20/07/18 , 55.09 , 55.65 , 56.64 , 55.09 , 56.2     , 2735 , 35
19/07/18 , 55.43 , 56.10 , 56.81 , 55.43 , 56.8     , 2201 , 38
18/07/18 , 56.58 , 56.10 , 56.62 , 55.58 , 55.5     , 1006 , 13
17/07/18 , 55.05 , 55.24 , 56.79 , 55.02 , 55.9     , 3220 , 40
16/07/18 , 55.29 , 57.04 , 57.47 , 54.88 , 57.4     , 11033 , 59
13/07/18 , 57.39 , 57.46 , 58.15 , 57.39 , 58.1     , 4361 , 31
12/07/18 , 58.11 , 57.83 , 58.98 , 57.30 , 58.9     , 1006 , 28
11/07/18 , 59.62 , 59.52 , 59.62 , 59.31 , 59.6     , 3555 , 9
10/07/18 , 59.80 , 59.90 , 61.14 , 58.98 , 58.9     , 871 , 10
06/07/18 , 59.31 , 58.19 , 59.31 , 58.11 , 58.1     , 10197 , 21
05/07/18 , 58.11 , 58.09 , 58.36 , 57.97 , 57.9     , 8721 , 18
04/07/18 , 57.64 , 55.33 , 57.93 , 55.07 , 55.0     , 4495 , 6
03/07/18 , 55.14 , 54.95 , 55.14 , 54.53 , 54.5     , 368 , 9
02/07/18 , 54.25 , 54.70 , 58.09 , 54.25 , 58.0     , 1475 , 21
29/06/18 , 55.14 , 55.20 , 56.58 , 55.14 , 56.5     , 3588 , 13
28/06/18 , 55.14 , 55.18 , 55.42 , 55.14 , 55.1     , 402 , 4
27/06/18 , 55.14 , 54.75 , 55.14 , 54.37 , 54.3     , 368 , 4
26/06/18 , 55.14 , 55.14 , 55.14 , 55.14 , 55.1     , 1039 , 7
25/06/18 , 54.11 , 54.40 , 55.42 , 54.11 , 54.1     , 5672 , 25
22/06/18 , 54.99 , 54.99 , 54.99 , 54.99 , 54.9     , 570 , 2
21/06/18 , 54.86 , 55.84 , 56.62 , 54.86 , 56.4     , 1575 , 10
20/06/18 , 54.72 , 55.09 , 55.14 , 54.04 , 54.0     , 3892 , 6
19/06/18 , 53.87 , 54.24 , 56.94 , 53.87 , 56.9     , 4261 , 25
18/06/18 , 53.91 , 54.02 , 54.28 , 53.68 , 54.2     , 1754 , 15
15/06/18 , 54.24 , 54.42 , 56.01 , 54.22 , 54.8     , 2262 , 17
14/06/18 , 55.88 , 55.29 , 56.30 , 54.82 , 55.3     , 3813 , 25
13/06/18 , 55.38 , 56.02 , 56.51 , 55.37 , 55.3     , 370 , 10
12/06/18 , 56.89 , 57.02 , 57.46 , 56.89 , 57.4     , 303 , 4
11/06/18 , 56.30 , 56.79 , 57.20 , 56.30 , 57.1     , 2801 , 20
08/06/18 , 57.06 , 56.19 , 57.06 , 56.01 , 56.3     , 1417 , 10
07/06/18 , 56.36 , 56.66 , 57.76 , 56.36 , 57.7     , 978 , 11
06/06/18 , 57.44 , 57.32 , 57.76 , 56.67 , 57.7     , 4016 , 14
05/06/18 , 57.76 , 57.84 , 58.12 , 57.72 , 57.7     , 1383 , 13
04/06/18 , 56.57 , 57.64 , 59.26 , 56.30 , 59.0     , 6719 , 46
01/06/18 , 57.76 , 56.80 , 58.81 , 56.30 , 57.7     , 3476 , 23
30/05/18 , 59.16 , 59.04 , 59.26 , 58.37 , 59.2     , 26504 , 13
29/05/18 , 59.26 , 58.48 , 59.26 , 57.13 , 57.1     , 843 , 7
28/05/18 , 56.44 , 58.48 , 59.26 , 56.42 , 59.2     , 4014 , 18
25/05/18 , 59.26 , 59.11 , 59.26 , 58.70 , 58.7     , 303 , 5
24/05/18 , 58.67 , 59.09 , 60.13 , 58.67 , 59.5     , 2632 , 22
23/05/18 , 59.26 , 58.81 , 59.26 , 58.67 , 58.6     , 6008 , 13
22/05/18 , 59.26 , 59.41 , 60.40 , 58.08 , 60.4     , 7796 , 36
21/05/18 , 60.40 , 60.05 , 60.92 , 59.26 , 59.2     , 3442 , 22
18/05/18 , 60.39 , 60.55 , 61.89 , 60.39 , 61.8     , 2612 , 17
17/05/18 , 62.38 , 62.38 , 62.38 , 62.38 , 62.3     , 372 , 2
16/05/18 , 62.37 , 62.58 , 62.78 , 62.37 , 62.5     , 1459 , 9
15/05/18 , 63.69 , 61.98 , 63.69 , 61.87 , 61.8     , 7293 , 16
14/05/18 , 61.89 , 61.69 , 61.89 , 60.65 , 60.6     , 203 , 3
11/05/18 , 62.50 , 61.60 , 62.60 , 60.59 , 62.3     , 848 , 11
10/05/18 , 62.27 , 62.05 , 62.38 , 60.50 , 62.3     , 271 , 6
09/05/18 , 62.37 , 62.30 , 62.50 , 60.50 , 62.4     , 983 , 13
08/05/18 , 61.25 , 60.29 , 61.25 , 60.12 , 61.0     , 10626 , 42
07/05/18 , 60.39 , 61.42 , 62.78 , 60.39 , 62.7     , 2069 , 22
04/05/18 , 62.78 , 61.41 , 62.78 , 60.67 , 60.8     , 3121 , 29
03/05/18 , 61.89 , 61.94 , 63.52 , 61.11 , 63.5     , 8006 , 55
02/05/18 , 63.52 , 63.41 , 63.69 , 63.39 , 63.6     , 2271 , 7
30/04/18 , 63.69 , 63.68 , 63.69 , 63.66 , 63.6     , 135 , 4
27/04/18 , 63.66 , 63.50 , 63.93 , 62.78 , 63.9     , 271 , 7
26/04/18 , 62.31 , 63.63 , 63.94 , 62.31 , 63.9     , 1559 , 10
25/04/18 , 63.52 , 64.35 , 64.84 , 63.52 , 64.7     , 2747 , 20
24/04/18 , 63.91 , 64.05 , 64.12 , 63.91 , 64.1     , 2069 , 17
23/04/18 , 64.84 , 64.84 , 64.84 , 64.82 , 64.8     , 610 , 5
20/04/18 , 63.98 , 64.61 , 64.84 , 63.98 , 64.8     , 813 , 5
19/04/18 , 65.65 , 65.65 , 65.65 , 65.65 , 65.6     , 847 , 3
17/04/18 , 64.98 , 64.51 , 65.06 , 64.08 , 64.9     , 1942 , 19
16/04/18 , 64.98 , 65.47 , 66.73 , 64.98 , 66.7     , 511 , 12
13/04/18 , 65.87 , 65.77 , 65.87 , 65.56 , 65.5     , 681 , 7
12/04/18 , 66.73 , 66.59 , 66.73 , 66.57 , 66.5     , 238 , 6
11/04/18 , 65.87 , 65.87 , 65.87 , 65.87 , 65.8     , 33 , 1
10/04/18 , 66.54 , 66.37 , 66.57 , 65.13 , 65.3     , 1772 , 15
09/04/18 , 64.61 , 64.74 , 66.95 , 64.61 , 65.2     , 3545 , 17
06/04/18 , 67.03 , 66.96 , 67.03 , 65.98 , 67.0     , 4737 , 21
05/04/18 , 65.13 , 66.28 , 67.03 , 65.13 , 67.0     , 170 , 4
04/04/18 , 67.03 , 66.83 , 67.03 , 66.73 , 66.7     , 783 , 9
03/04/18 , 66.73 , 66.66 , 67.03 , 66.53 , 66.5     , 1124 , 10
02/04/18 , 66.76 , 65.43 , 66.76 , 64.08 , 65.7     , 3853 , 25
29/03/18 , 65.73 , 64.69 , 65.73 , 64.39 , 64.6     , 1124 , 9
28/03/18 , 65.13 , 65.51 , 65.98 , 65.13 , 65.7     , 3715 , 7
27/03/18 , 65.42 , 65.42 , 65.42 , 65.42 , 65.4     , 238 , 4
26/03/18 , 65.13 , 65.40 , 65.42 , 65.13 , 65.4     , 783 , 4
23/03/18 , 65.98 , 64.66 , 65.98 , 64.00 , 64.5     , 8691 , 44
22/03/18 , 64.54 , 64.45 , 64.54 , 64.24 , 64.2     , 1908 , 18
21/03/18 , 64.24 , 65.21 , 65.73 , 64.24 , 65.1     , 3613 , 26
20/03/18 , 64.94 , 66.50 , 67.15 , 64.90 , 66.9     , 1363 , 14
19/03/18 , 66.90 , 66.04 , 69.20 , 65.13 , 65.1     , 2965 , 23
16/03/18 , 64.53 , 64.55 , 64.80 , 64.53 , 64.5     , 342 , 7
15/03/18 , 64.53 , 64.51 , 64.80 , 64.23 , 64.2     , 1061 , 10
14/03/18 , 64.80 , 64.36 , 64.80 , 63.57 , 64.2     , 2157 , 15
13/03/18 , 64.23 , 63.65 , 64.23 , 63.51 , 63.5     , 1026 , 5
12/03/18 , 63.51 , 63.38 , 63.51 , 63.24 , 63.4     , 3149 , 18
09/03/18 , 63.42 , 63.52 , 63.90 , 63.36 , 63.6     , 1129 , 18
08/03/18 , 62.87 , 62.58 , 64.30 , 62.14 , 64.3     , 4625 , 55
07/03/18 , 64.23 , 65.81 , 67.16 , 63.67 , 67.1     , 5617 , 50
06/03/18 , 63.41 , 64.07 , 64.68 , 63.41 , 64.6     , 7023 , 55
05/03/18 , 66.49 , 65.72 , 66.73 , 64.53 , 65.8     , 3320 , 22
02/03/18 , 65.84 , 65.76 , 65.84 , 65.66 , 65.8     , 1061 , 13
01/03/18 , 65.84 , 65.38 , 65.84 , 65.31 , 65.3     , 2157 , 20
28/02/18 , 65.37 , 64.12 , 65.37 , 63.98 , 63.9     , 3733 , 19
27/02/18 , 63.98 , 65.11 , 65.41 , 63.93 , 65.4     , 1575 , 16
26/02/18 , 64.26 , 64.78 , 65.67 , 63.93 , 63.9     , 3836 , 27
23/02/18 , 63.93 , 64.03 , 64.10 , 63.93 , 64.1     , 445 , 8
22/02/18 , 64.10 , 63.85 , 65.64 , 63.36 , 65.6     , 2055 , 18
21/02/18 , 65.67 , 64.75 , 65.67 , 64.53 , 64.5     , 479 , 6
20/02/18 , 64.53 , 64.53 , 64.53 , 64.53 , 64.5     , 513 , 5
19/02/18 , 64.53 , 64.96 , 65.96 , 64.23 , 65.6     , 1985 , 24
16/02/18 , 65.31 , 64.91 , 65.31 , 64.52 , 64.5     , 68 , 2
15/02/18 , 63.91 , 63.91 , 63.91 , 63.91 , 63.9     , 309 , 4
14/02/18 , 63.41 , 64.80 , 65.38 , 63.40 , 64.7     , 274 , 6
09/02/18 , 63.07 , 63.95 , 63.99 , 63.07 , 63.9     , 6196 , 24
08/02/18 , 63.99 , 63.98 , 63.99 , 63.91 , 63.9     , 5128 , 13
07/02/18 , 63.91 , 63.98 , 63.99 , 63.91 , 63.9     , 1858 , 15
06/02/18 , 63.07 , 63.65 , 64.05 , 63.07 , 63.3     , 1719 , 18
05/02/18 , 63.91 , 64.03 , 64.21 , 63.91 , 64.2     , 722 , 11
02/02/18 , 64.78 , 64.70 , 64.78 , 64.52 , 64.5     , 1066 , 8
01/02/18 , 64.52 , 64.32 , 64.52 , 63.94 , 63.9     , 102 , 3
31/01/18 , 65.08 , 65.16 , 65.38 , 65.08 , 65.3     , 412 , 4
30/01/18 , 63.91 , 64.41 , 66.69 , 63.91 , 64.7     , 1995 , 17
29/01/18 , 64.30 , 64.72 , 66.69 , 64.05 , 66.6     , 3991 , 31
26/01/18 , 65.94 , 65.61 , 65.94 , 64.53 , 64.5     , 1169 , 8
24/01/18 , 65.23 , 65.21 , 67.51 , 64.05 , 65.4     , 3820 , 40
23/01/18 , 65.12 , 66.04 , 66.85 , 65.12 , 66.8     , 1479 , 15
22/01/18 , 65.94 , 66.40 , 67.80 , 65.12 , 67.5     , 3545 , 25
19/01/18 , 66.85 , 66.28 , 66.85 , 66.23 , 66.8     , 2133 , 10
18/01/18 , 66.33 , 66.44 , 66.69 , 66.33 , 66.6     , 206 , 4
17/01/18 , 66.09 , 66.20 , 66.29 , 66.09 , 66.2     , 310 , 7
16/01/18 , 67.42 , 66.57 , 67.42 , 66.27 , 66.4     , 414 , 7
15/01/18 , 66.27 , 67.23 , 67.51 , 66.27 , 67.2     , 2766 , 14
12/01/18 , 67.51 , 66.96 , 67.51 , 66.51 , 67.1     , 1036 , 11
11/01/18 , 67.51 , 66.57 , 67.51 , 66.51 , 66.5     , 1002 , 6
10/01/18 , 65.94 , 66.14 , 66.51 , 65.94 , 66.5     , 206 , 5
09/01/18 , 65.94 , 66.29 , 67.62 , 65.94 , 67.6     , 449 , 6
08/01/18 , 67.62 , 67.37 , 67.66 , 65.70 , 67.4     , 1451 , 12
05/01/18 , 66.96 , 66.98 , 67.12 , 66.96 , 66.9     , 725 , 6
04/01/18 , 66.96 , 67.24 , 67.42 , 66.83 , 66.8     , 2834 , 11
03/01/18 , 66.83 , 66.90 , 67.95 , 66.37 , 66.5     , 8882 , 26
02/01/18 , 66.51 , 66.44 , 66.51 , 66.25 , 66.2     , 1002 , 9
28/12/17 , 65.37 , 64.80 , 65.37 , 64.52 , 64.5     , 2143 , 12
27/12/17 , 63.73 , 63.66 , 63.73 , 63.65 , 63.6     , 345 , 3
26/12/17 , 63.54 , 63.65 , 63.65 , 63.54 , 63.6     , 379 , 5
22/12/17 , 62.24 , 63.21 , 63.65 , 62.24 , 63.5     , 552 , 8
21/12/17 , 61.89 , 61.29 , 62.82 , 60.77 , 62.8     , 2905 , 28
20/12/17 , 62.76 , 63.52 , 63.65 , 62.76 , 63.6     , 1590 , 16
19/12/17 , 63.65 , 63.65 , 63.65 , 63.65 , 63.6     , 587 , 9
18/12/17 , 63.61 , 63.63 , 63.65 , 62.78 , 63.6     , 2177 , 15
15/12/17 , 64.08 , 63.36 , 64.08 , 62.47 , 62.4     , 1007 , 12
14/12/17 , 63.34 , 63.35 , 63.88 , 63.34 , 63.3     , 1667 , 12
13/12/17 , 63.18 , 61.86 , 63.18 , 60.57 , 61.9     , 486 , 9
12/12/17 , 62.21 , 62.87 , 63.77 , 62.21 , 63.3     , 2606 , 16
11/12/17 , 63.34 , 63.72 , 64.74 , 63.34 , 64.7     , 1423 , 17
08/12/17 , 64.73 , 64.81 , 66.17 , 63.34 , 65.6     , 1598 , 12
07/12/17 , 65.34 , 65.76 , 65.83 , 65.34 , 65.8     , 590 , 8
06/12/17 , 65.85 , 65.66 , 65.91 , 62.21 , 62.2     , 17751 , 17
05/12/17 , 62.47 , 63.67 , 64.18 , 62.47 , 63.8     , 2465 , 18
04/12/17 , 62.86 , 63.25 , 64.21 , 62.73 , 64.2     , 346 , 5
01/12/17 , 64.18 , 61.65 , 64.18 , 60.73 , 60.7     , 1632 , 20
30/11/17 , 64.73 , 64.74 , 64.74 , 64.73 , 64.7     , 138 , 2
29/11/17 , 64.74 , 64.55 , 64.74 , 64.47 , 64.7     , 1250 , 7
28/11/17 , 64.74 , 64.08 , 64.74 , 63.34 , 63.3     , 4622 , 14
27/11/17 , 64.74 , 64.53 , 64.74 , 63.34 , 64.4     , 8476 , 18
24/11/17 , 64.47 , 64.80 , 65.62 , 64.18 , 65.6     , 16469 , 26
23/11/17 , 65.62 , 65.58 , 65.62 , 64.74 , 64.7     , 1389 , 7
22/11/17 , 65.06 , 65.07 , 65.62 , 65.05 , 65.0     , 6601 , 9
21/11/17 , 65.05 , 64.50 , 65.05 , 64.21 , 64.2     , 416 , 8
17/11/17 , 64.18 , 64.55 , 65.03 , 64.18 , 64.4     , 1146 , 8
16/11/17 , 64.74 , 64.74 , 64.74 , 64.74 , 64.7     , 69 , 2
14/11/17 , 63.58 , 64.42 , 65.00 , 63.01 , 65.0     , 663 , 9
13/11/17 , 63.82 , 63.38 , 64.12 , 62.92 , 64.1     , 1919 , 15
10/11/17 , 64.12 , 64.38 , 64.43 , 64.12 , 64.4     , 209 , 4
09/11/17 , 63.85 , 63.67 , 63.85 , 63.58 , 63.5     , 2478 , 8
08/11/17 , 63.80 , 62.87 , 63.82 , 61.53 , 61.5     , 5731 , 15
07/11/17 , 62.96 , 63.07 , 63.82 , 62.96 , 63.8     , 313 , 3
06/11/17 , 63.58 , 63.65 , 63.85 , 63.58 , 63.8     , 418 , 6
03/11/17 , 63.85 , 63.85 , 63.85 , 63.85 , 63.8     , 34 , 1
01/11/17 , 63.78 , 63.84 , 63.85 , 63.78 , 63.8     , 139 , 3
31/10/17 , 64.14 , 64.10 , 64.14 , 63.99 , 63.9     , 1012 , 6
30/10/17 , 65.22 , 65.22 , 65.22 , 65.22 , 65.2     , 139 , 1
27/10/17 , 64.43 , 64.18 , 65.00 , 62.96 , 64.9     , 6950 , 34
26/10/17 , 64.43 , 64.28 , 64.93 , 63.85 , 64.0     , 1431 , 13
25/10/17 , 64.01 , 63.99 , 64.43 , 63.85 , 63.8     , 907 , 11
24/10/17 , 63.85 , 64.53 , 64.61 , 63.85 , 64.5     , 732 , 10
23/10/17 , 64.57 , 62.41 , 65.51 , 62.18 , 64.4     , 16019 , 50
20/10/17 , 62.68 , 61.90 , 62.82 , 60.40 , 60.6     , 1920 , 24
19/10/17 , 62.45 , 60.46 , 62.45 , 59.99 , 60.1     , 1292 , 22
18/10/17 , 59.85 , 58.96 , 61.24 , 58.38 , 61.2     , 28321 , 136
17/10/17 , 61.24 , 61.45 , 61.77 , 61.20 , 61.7     , 4286 , 26
16/10/17 , 61.51 , 61.92 , 62.65 , 61.48 , 62.6     , 4705 , 37
13/10/17 , 62.61 , 63.41 , 63.91 , 62.61 , 63.9     , 2035 , 17
11/10/17 , 64.05 , 64.53 , 65.04 , 64.05 , 65.0     , 1790 , 17
10/10/17 , 65.06 , 65.33 , 65.49 , 65.06 , 65.4     , 877 , 8
09/10/17 , 65.20 , 65.15 , 65.49 , 64.36 , 65.4     , 701 , 12
06/10/17 , 65.20 , 65.34 , 65.49 , 65.20 , 65.3     , 1333 , 17
05/10/17 , 65.35 , 65.27 , 65.49 , 64.12 , 65.3     , 596 , 16
04/10/17 , 65.35 , 62.87 , 65.35 , 61.14 , 62.6     , 1616 , 34
03/10/17 , 61.77 , 62.10 , 62.61 , 61.77 , 62.5     , 4107 , 20
02/10/17 , 62.60 , 61.66 , 62.88 , 61.11 , 61.1     , 456 , 9
29/09/17 , 62.40 , 62.35 , 62.40 , 61.24 , 61.2     , 876 , 6
28/09/17 , 63.51 , 62.60 , 63.51 , 61.04 , 62.2     , 2178 , 12
27/09/17 , 61.93 , 62.41 , 62.61 , 61.93 , 62.1     , 2561 , 11
26/09/17 , 62.09 , 62.15 , 64.94 , 61.93 , 64.9     , 3650 , 27
25/09/17 , 64.94 , 65.17 , 65.20 , 64.94 , 65.2     , 385 , 3
22/09/17 , 65.49 , 65.03 , 65.49 , 62.52 , 62.5     , 3651 , 15
21/09/17 , 62.09 , 61.26 , 62.40 , 60.97 , 61.2     , 1721 , 13
20/09/17 , 61.24 , 61.61 , 62.40 , 61.24 , 62.4     , 491 , 4
18/09/17 , 60.94 , 60.92 , 60.94 , 60.62 , 60.9     , 3562 , 14
15/09/17 , 60.62 , 60.90 , 60.94 , 60.62 , 60.9     , 2610 , 13
14/09/17 , 59.50 , 60.60 , 61.30 , 58.91 , 60.9     , 7661 , 23
13/09/17 , 61.30 , 61.41 , 61.43 , 61.30 , 61.4     , 176 , 3
12/09/17 , 61.30 , 61.25 , 62.06 , 60.65 , 61.7     , 1941 , 12
11/09/17 , 61.04 , 60.84 , 61.04 , 60.62 , 60.9     , 1729 , 12
08/09/17 , 60.62 , 60.62 , 60.62 , 60.62 , 60.6     , 70 , 1
06/09/17 , 60.62 , 60.13 , 60.62 , 59.04 , 59.5     , 4165 , 28
05/09/17 , 60.62 , 60.34 , 60.77 , 59.50 , 60.0     , 2860 , 18
04/09/17 , 60.70 , 60.52 , 60.83 , 58.91 , 60.8     , 282 , 7
01/09/17 , 58.91 , 59.45 , 60.30 , 58.91 , 59.5     , 140 , 4
31/08/17 , 60.30 , 59.40 , 60.30 , 58.91 , 58.9     , 1658 , 11
30/08/17 , 58.91 , 59.10 , 59.50 , 58.91 , 59.5     , 105 , 3
29/08/17 , 57.25 , 57.31 , 60.30 , 56.64 , 60.3     , 7339 , 54
28/08/17 , 60.94 , 60.73 , 60.94 , 58.91 , 58.9     , 882 , 11
25/08/17 , 58.91 , 58.82 , 59.93 , 58.36 , 59.9     , 1941 , 18
24/08/17 , 59.93 , 59.75 , 60.05 , 59.50 , 59.9     , 2293 , 8
23/08/17 , 59.50 , 59.73 , 60.05 , 59.50 , 59.8     , 1199 , 15
22/08/17 , 60.30 , 60.30 , 60.30 , 60.30 , 60.3     , 34 , 1
21/08/17 , 60.91 , 60.84 , 60.94 , 60.62 , 60.9     , 634 , 8
18/08/17 , 60.92 , 61.09 , 61.27 , 60.92 , 61.2     , 1062 , 6
17/08/17 , 61.27 , 61.61 , 61.71 , 61.27 , 61.7     , 851 , 8
16/08/17 , 61.71 , 61.41 , 61.71 , 60.27 , 61.6     , 496 , 8
15/08/17 , 60.27 , 60.17 , 60.27 , 59.80 , 59.8     , 177 , 3
14/08/17 , 60.27 , 59.95 , 60.43 , 59.80 , 59.8     , 673 , 7
11/08/17 , 59.80 , 59.80 , 59.80 , 59.80 , 59.8     , 673 , 4
10/08/17 , 58.64 , 57.22 , 59.18 , 56.41 , 56.4     , 2092 , 20
09/08/17 , 59.80 , 59.80 , 59.80 , 59.80 , 59.8     , 460 , 3
08/08/17 , 61.20 , 61.74 , 61.86 , 61.20 , 61.8     , 1135 , 10
07/08/17 , 61.86 , 61.17 , 61.86 , 60.59 , 60.5     , 531 , 8
03/08/17 , 61.27 , 61.69 , 61.86 , 61.27 , 61.7     , 1773 , 10
02/08/17 , 61.27 , 61.43 , 61.86 , 61.27 , 61.8     , 177 , 4
01/08/17 , 61.71 , 61.68 , 61.73 , 61.38 , 61.7     , 1418 , 12
31/07/17 , 57.73 , 58.67 , 60.25 , 57.02 , 57.0     , 1489 , 12
28/07/17 , 57.02 , 57.45 , 58.64 , 57.02 , 58.6     , 4647 , 15
27/07/17 , 59.34 , 59.40 , 60.39 , 59.34 , 60.3     , 4150 , 15
26/07/17 , 59.34 , 59.58 , 60.43 , 59.34 , 60.3     , 921 , 7
25/07/17 , 59.34 , 59.35 , 59.36 , 59.34 , 59.3     , 212 , 5
24/07/17 , 60.43 , 59.46 , 60.43 , 59.34 , 59.3     , 1454 , 12
21/07/17 , 59.80 , 59.87 , 62.03 , 58.07 , 58.0     , 2941 , 9
20/07/17 , 58.07 , 58.61 , 59.18 , 57.77 , 58.6     , 2198 , 9
19/07/17 , 58.88 , 57.98 , 58.88 , 57.24 , 57.2     , 1419 , 9
18/07/17 , 56.61 , 56.37 , 57.42 , 56.34 , 56.3     , 3816 , 11
17/07/17 , 58.02 , 57.41 , 58.59 , 56.34 , 56.3     , 3140 , 9
14/07/17 , 56.07 , 55.46 , 56.07 , 54.35 , 55.7     , 3283 , 17
13/07/17 , 56.04 , 55.22 , 56.07 , 54.66 , 54.6     , 427 , 5
12/07/17 , 54.66 , 53.93 , 54.66 , 53.56 , 54.0     , 3032 , 14
11/07/17 , 54.08 , 54.41 , 54.66 , 53.26 , 54.2     , 4818 , 18
10/07/17 , 54.69 , 54.68 , 54.69 , 54.66 , 54.6     , 1675 , 11
07/07/17 , 54.69 , 54.65 , 54.69 , 54.50 , 54.5     , 1176 , 6
06/07/17 , 54.69 , 54.74 , 55.20 , 54.69 , 54.7     , 1211 , 7
05/07/17 , 54.95 , 54.71 , 54.95 , 54.69 , 54.9     , 6203 , 12
04/07/17 , 54.95 , 55.33 , 55.48 , 54.95 , 55.4     , 2282 , 14
03/07/17 , 55.48 , 54.99 , 55.48 , 54.35 , 54.3     , 3960 , 18
30/06/17 , 54.81 , 54.81 , 54.81 , 54.81 , 54.8     , 712 , 5
29/06/17 , 54.81 , 53.67 , 54.81 , 53.08 , 53.1     , 855 , 11
28/06/17 , 52.43 , 52.36 , 52.43 , 52.28 , 52.2     , 284 , 4
27/06/17 , 52.94 , 53.03 , 53.20 , 52.94 , 53.2     , 106 , 3
26/06/17 , 52.49 , 52.51 , 53.26 , 52.49 , 52.6     , 4352 , 18
23/06/17 , 53.22 , 53.31 , 54.69 , 53.22 , 54.6     , 9204 , 25
22/06/17 , 54.99 , 54.95 , 54.99 , 54.95 , 54.9     , 570 , 2
21/06/17 , 55.45 , 55.40 , 55.45 , 55.35 , 55.3     , 356 , 6
20/06/17 , 54.69 , 54.69 , 54.69 , 54.69 , 54.6     , 35 , 1
19/06/17 , 54.69 , 54.69 , 54.69 , 54.69 , 54.6     , 35 , 1
16/06/17 , 55.69 , 55.58 , 55.69 , 54.66 , 54.6     , 789 , 3
14/06/17 , 52.92 , 52.27 , 52.92 , 51.91 , 52.9     , 1506 , 14
13/06/17 , 52.95 , 52.97 , 52.97 , 52.95 , 52.9     , 322 , 8
12/06/17 , 52.95 , 53.84 , 55.69 , 52.92 , 53.5     , 1936 , 20
09/06/17 , 52.92 , 52.95 , 54.30 , 52.92 , 54.3     , 1507 , 8
08/06/17 , 52.92 , 52.88 , 53.23 , 52.42 , 52.4     , 753 , 9
07/06/17 , 54.32 , 54.32 , 54.32 , 54.32 , 54.3     , 358 , 1
06/06/17 , 54.32 , 54.09 , 54.32 , 53.81 , 54.3     , 896 , 12
05/06/17 , 52.66 , 52.10 , 52.78 , 51.68 , 52.3     , 41262 , 26
02/06/17 , 53.23 , 53.23 , 53.23 , 53.23 , 53.2     , 2080 , 2
01/06/17 , 53.23 , 53.23 , 53.23 , 53.23 , 53.2     , 214 , 2
31/05/17 , 52.26 , 51.55 , 52.26 , 50.57 , 50.5     , 178 , 2
30/05/17 , 51.49 , 52.10 , 52.13 , 51.01 , 51.0     , 9932 , 20
29/05/17 , 52.13 , 51.70 , 52.25 , 51.01 , 51.5     , 322 , 5
26/05/17 , 51.01 , 50.98 , 51.01 , 50.76 , 51.0     , 1254 , 8
25/05/17 , 51.81 , 51.03 , 54.32 , 50.34 , 54.3     , 2223 , 17
24/05/17 , 52.88 , 52.46 , 52.88 , 51.51 , 51.5     , 645 , 8
23/05/17 , 51.51 , 51.40 , 51.51 , 51.01 , 51.0     , 178 , 4
22/05/17 , 51.52 , 51.64 , 53.64 , 50.18 , 53.6     , 2153 , 21
19/05/17 , 51.01 , 51.40 , 51.52 , 50.29 , 51.5     , 1398 , 19
18/05/17 , 49.97 , 51.37 , 52.76 , 49.86 , 52.6     , 9172 , 64
16/05/17 , 53.60 , 53.55 , 53.60 , 53.47 , 53.5     , 1009 , 9
15/05/17 , 53.56 , 53.60 , 53.62 , 53.47 , 53.5     , 2885 , 16
12/05/17 , 53.60 , 52.76 , 53.60 , 52.63 , 52.6     , 252 , 5
11/05/17 , 52.63 , 52.40 , 52.63 , 52.27 , 52.2     , 107 , 2
10/05/17 , 52.27 , 51.91 , 52.27 , 51.79 , 51.8     , 396 , 7
09/05/17 , 50.38 , 50.55 , 51.23 , 49.84 , 51.2     , 11048 , 37
08/05/17 , 51.20 , 50.91 , 52.88 , 48.21 , 52.8     , 10354 , 58
05/05/17 , 52.76 , 52.76 , 52.79 , 52.73 , 52.7     , 432 , 7
04/05/17 , 52.79 , 52.67 , 52.84 , 52.37 , 52.6     , 1371 , 11
03/05/17 , 52.65 , 52.54 , 52.71 , 52.10 , 52.7     , 2670 , 28
02/05/17 , 52.67 , 53.41 , 53.62 , 52.67 , 53.4     , 2850 , 16
28/04/17 , 53.44 , 53.21 , 53.47 , 52.65 , 53.1     , 1046 , 6
27/04/17 , 53.18 , 52.95 , 53.18 , 52.88 , 53.1     , 974 , 9
26/04/17 , 53.18 , 53.13 , 53.18 , 52.67 , 52.6     , 577 , 8
25/04/17 , 53.47 , 52.90 , 53.47 , 52.63 , 53.4     , 1264 , 10
24/04/17 , 53.47 , 52.71 , 54.85 , 52.39 , 54.8     , 6282 , 44
20/04/17 , 55.11 , 54.52 , 55.36 , 54.01 , 55.3     , 1480 , 9
19/04/17 , 55.26 , 55.05 , 55.34 , 54.56 , 55.1     , 432 , 5
18/04/17 , 55.31 , 54.11 , 55.31 , 53.73 , 53.7     , 1298 , 13
17/04/17 , 53.69 , 53.29 , 53.84 , 52.61 , 52.6     , 689 , 13
13/04/17 , 53.31 , 53.12 , 53.31 , 52.61 , 53.3     , 1307 , 14
12/04/17 , 53.31 , 52.86 , 53.69 , 52.73 , 52.8     , 3341 , 16
11/04/17 , 52.43 , 52.56 , 52.61 , 52.43 , 52.6     , 217 , 3
10/04/17 , 52.85 , 52.63 , 52.97 , 52.42 , 52.4     , 1088 , 12
07/04/17 , 52.61 , 52.94 , 53.43 , 52.36 , 53.1     , 3306 , 15
06/04/17 , 53.43 , 52.97 , 53.59 , 52.88 , 53.0     , 3596 , 21
05/04/17 , 53.43 , 53.88 , 55.07 , 52.97 , 55.0     , 1705 , 14
04/04/17 , 55.07 , 55.07 , 55.07 , 55.07 , 55.0     , 72 , 1
03/04/17 , 55.44 , 54.95 , 55.59 , 53.85 , 55.5     , 2940 , 16
31/03/17 , 55.59 , 54.01 , 55.59 , 52.61 , 52.6     , 943 , 16
30/03/17 , 54.11 , 55.15 , 56.16 , 54.11 , 56.1     , 72 , 2
29/03/17 , 55.35 , 55.35 , 55.35 , 55.35 , 55.3     , 835 , 3
28/03/17 , 55.35 , 55.04 , 56.16 , 52.72 , 55.2     , 980 , 15
27/03/17 , 55.21 , 55.21 , 55.21 , 55.21 , 55.2     , 108 , 2
24/03/17 , 55.21 , 55.86 , 59.19 , 55.21 , 55.6     , 253 , 5
23/03/17 , 55.07 , 55.00 , 55.07 , 54.50 , 55.0     , 1234 , 7
22/03/17 , 55.07 , 55.02 , 55.07 , 54.79 , 54.7     , 580 , 5
21/03/17 , 55.93 , 55.42 , 55.93 , 55.07 , 55.9     , 326 , 4
20/03/17 , 55.01 , 54.12 , 55.21 , 52.47 , 52.4     , 2541 , 21
17/03/17 , 54.76 , 54.01 , 54.76 , 53.66 , 54.4     , 1386 , 10
16/03/17 , 54.23 , 53.82 , 54.23 , 53.41 , 53.4     , 1861 , 7
15/03/17 , 52.32 , 52.48 , 53.41 , 52.08 , 52.4     , 1386 , 15
14/03/17 , 52.32 , 54.01 , 54.14 , 52.32 , 54.1     , 5366 , 13
13/03/17 , 52.08 , 52.66 , 54.14 , 51.96 , 54.1     , 547 , 9
10/03/17 , 54.16 , 54.16 , 54.20 , 54.14 , 54.2     , 1423 , 12
09/03/17 , 54.21 , 54.13 , 54.23 , 53.41 , 54.2     , 401 , 7
08/03/17 , 51.21 , 54.13 , 54.35 , 51.21 , 54.3     , 693 , 9
07/03/17 , 54.23 , 54.27 , 54.35 , 54.23 , 54.3     , 547 , 10
06/03/17 , 51.21 , 52.85 , 53.66 , 51.21 , 53.6     , 218 , 4
03/03/17 , 53.68 , 52.94 , 54.76 , 50.51 , 50.5     , 6283 , 31
02/03/17 , 50.37 , 50.11 , 51.86 , 49.72 , 49.9     , 11392 , 39
01/03/17 , 49.72 , 49.86 , 49.96 , 49.63 , 49.9     , 1533 , 5
24/02/17 , 50.69 , 49.63 , 50.69 , 48.76 , 49.3     , 7110 , 27
23/02/17 , 49.29 , 49.71 , 50.69 , 49.29 , 50.6     , 2845 , 19
22/02/17 , 51.08 , 49.57 , 51.08 , 49.29 , 49.2     , 1786 , 9
21/02/17 , 49.02 , 48.57 , 49.63 , 47.40 , 49.0     , 7411 , 45
20/02/17 , 49.63 , 49.93 , 51.21 , 49.63 , 51.2     , 620 , 9
17/02/17 , 49.58 , 49.25 , 50.34 , 49.02 , 50.0     , 1285 , 12
16/02/17 , 49.82 , 50.09 , 50.14 , 49.82 , 50.1     , 1101 , 9
15/02/17 , 50.14 , 50.12 , 50.14 , 50.09 , 50.1     , 293 , 4
14/02/17 , 50.14 , 50.14 , 50.20 , 50.09 , 50.2     , 330 , 5
13/02/17 , 50.20 , 50.01 , 51.55 , 49.02 , 49.0     , 1065 , 14
10/02/17 , 49.02 , 49.10 , 49.70 , 49.02 , 49.7     , 2534 , 20
09/02/17 , 49.70 , 49.65 , 49.72 , 49.42 , 49.5     , 733 , 11
08/02/17 , 49.58 , 49.02 , 49.58 , 49.02 , 49.0     , 6132 , 24
07/02/17 , 49.02 , 48.54 , 49.02 , 48.08 , 48.0     , 1100 , 10
06/02/17 , 48.20 , 48.21 , 48.47 , 47.91 , 48.4     , 1835 , 16
02/02/17 , 47.91 , 48.38 , 48.84 , 47.65 , 47.9     , 3563 , 10
01/02/17 , 47.91 , 47.92 , 48.68 , 47.78 , 47.7     , 3085 , 19
31/01/17 , 47.40 , 48.35 , 50.80 , 47.40 , 50.8     , 513 , 8
30/01/17 , 48.58 , 48.30 , 48.58 , 47.37 , 47.6     , 2754 , 23
27/01/17 , 47.08 , 46.98 , 48.05 , 46.82 , 48.0     , 2789 , 15
26/01/17 , 47.30 , 47.46 , 48.17 , 47.24 , 47.2     , 954 , 12
24/01/17 , 48.17 , 47.55 , 48.33 , 47.09 , 48.3     , 1432 , 13
23/01/17 , 48.20 , 47.26 , 48.47 , 46.86 , 46.8     , 917 , 9
20/01/17 , 46.99 , 47.28 , 47.37 , 46.99 , 47.3     , 733 , 4
19/01/17 , 47.37 , 47.37 , 47.37 , 47.37 , 47.3     , 476 , 4
18/01/17 , 47.23 , 47.24 , 47.36 , 47.11 , 47.2     , 1181 , 11
17/01/17 , 46.99 , 47.20 , 47.34 , 46.82 , 46.8     , 960 , 10
16/01/17 , 47.36 , 47.30 , 47.36 , 46.73 , 47.3     , 5688 , 20
13/01/17 , 47.08 , 47.08 , 47.08 , 47.06 , 47.0     , 1071 , 9
12/01/17 , 47.06 , 46.73 , 47.06 , 46.67 , 46.6     , 1551 , 16
11/01/17 , 46.67 , 46.60 , 46.68 , 46.43 , 46.6     , 1329 , 11
10/01/17 , 46.68 , 46.53 , 46.68 , 46.43 , 46.4     , 627 , 5
09/01/17 , 46.70 , 46.60 , 46.70 , 46.14 , 46.1     , 1477 , 11
06/01/17 , 46.05 , 46.11 , 46.71 , 46.01 , 46.7     , 3435 , 14
05/01/17 , 46.43 , 46.41 , 46.43 , 46.02 , 46.4     , 738 , 6
04/01/17 , 46.28 , 46.42 , 46.43 , 46.28 , 46.4     , 2917 , 16
03/01/17 , 47.36 , 47.38 , 47.91 , 47.36 , 47.3     , 1847 , 9
02/01/17 , 47.38 , 47.69 , 47.91 , 47.38 , 47.9     , 664 , 6
29/12/16 , 47.38 , 46.28 , 47.38 , 44.98 , 45.4     , 6982 , 130
28/12/16 , 45.47 , 45.78 , 45.94 , 45.47 , 45.5     , 886 , 8
27/12/16 , 45.58 , 45.33 , 45.58 , 44.92 , 45.5     , 4545 , 19
26/12/16 , 45.21 , 45.40 , 45.67 , 45.21 , 45.2     , 3324 , 15
23/12/16 , 45.21 , 45.43 , 45.52 , 45.21 , 45.5     , 3473 , 16
22/12/16 , 45.63 , 45.65 , 45.67 , 45.52 , 45.6     , 1255 , 10
21/12/16 , 45.67 , 45.54 , 45.94 , 44.64 , 45.9     , 1810 , 20
20/12/16 , 45.95 , 45.97 , 45.97 , 45.95 , 45.9     , 1181 , 4
19/12/16 , 46.01 , 45.72 , 46.01 , 45.36 , 45.9     , 1108 , 12
16/12/16 , 45.67 , 45.46 , 45.67 , 45.31 , 45.3     , 4833 , 17
15/12/16 , 45.34 , 45.45 , 45.68 , 45.34 , 45.4     , 2193 , 14
14/12/16 , 45.45 , 45.45 , 45.49 , 45.31 , 45.4     , 11266 , 3
13/12/16 , 45.71 , 45.71 , 45.71 , 45.71 , 45.7     , 110 , 1
12/12/16 , 45.71 , 45.74 , 45.92 , 45.54 , 45.5     , 5430 , 14
09/12/16 , 45.45 , 45.38 , 45.58 , 44.97 , 44.9     , 1486 , 12
08/12/16 , 45.71 , 45.20 , 45.71 , 44.91 , 45.3     , 9737 , 38
07/12/16 , 45.22 , 45.25 , 45.71 , 45.20 , 45.7     , 779 , 4
06/12/16 , 45.71 , 45.71 , 45.71 , 45.69 , 45.7     , 2788 , 13
05/12/16 , 45.69 , 45.68 , 45.71 , 45.22 , 45.7     , 6469 , 15
02/12/16 , 45.71 , 45.60 , 45.71 , 45.20 , 45.2     , 2825 , 11
01/12/16 , 45.31 , 45.51 , 45.71 , 45.21 , 45.4     , 965 , 12
30/11/16 , 45.67 , 45.67 , 45.67 , 45.67 , 45.6     , 185 , 2
29/11/16 , 45.67 , 45.43 , 45.68 , 45.20 , 45.3     , 17025 , 25
28/11/16 , 45.45 , 45.40 , 45.85 , 45.34 , 45.8     , 5538 , 27
25/11/16 , 45.85 , 45.72 , 45.85 , 45.68 , 45.7     , 780 , 10
24/11/16 , 44.97 , 45.28 , 45.71 , 44.97 , 45.7     , 2638 , 12
23/11/16 , 45.73 , 45.73 , 45.85 , 45.71 , 45.7     , 1450 , 5
22/11/16 , 45.76 , 45.53 , 45.76 , 45.06 , 45.4     , 2267 , 14
21/11/16 , 45.52 , 45.08 , 45.79 , 44.91 , 45.7     , 2155 , 11
18/11/16 , 45.54 , 45.41 , 45.54 , 45.25 , 45.4     , 1607 , 16
17/11/16 , 45.54 , 45.41 , 45.54 , 45.03 , 45.4     , 1421 , 10
16/11/16 , 45.43 , 45.38 , 45.43 , 45.21 , 45.3     , 4114 , 18
14/11/16 , 45.39 , 45.25 , 45.39 , 44.95 , 45.1     , 2505 , 14
11/11/16 , 45.43 , 45.32 , 45.54 , 45.18 , 45.5     , 2918 , 26
10/11/16 , 45.43 , 45.33 , 45.54 , 45.19 , 45.5     , 897 , 8
09/11/16 , 45.52 , 45.25 , 45.52 , 44.81 , 45.2     , 2768 , 19
08/11/16 , 45.54 , 45.45 , 45.56 , 45.24 , 45.5     , 2244 , 11
07/11/16 , 45.29 , 45.29 , 45.56 , 45.21 , 45.5     , 1384 , 8
04/11/16 , 45.56 , 45.49 , 45.56 , 45.43 , 45.4     , 822 , 12
03/11/16 , 45.43 , 45.29 , 45.43 , 45.21 , 45.2     , 2019 , 23
01/11/16 , 45.43 , 45.52 , 45.80 , 45.43 , 45.8     , 1495 , 14
31/10/16 , 45.83 , 45.71 , 45.83 , 45.43 , 45.4     , 3180 , 21
28/10/16 , 45.43 , 45.38 , 45.43 , 45.21 , 45.4     , 3216 , 23
27/10/16 , 45.43 , 45.32 , 45.43 , 45.12 , 45.1     , 1608 , 18
26/10/16 , 45.10 , 45.29 , 45.56 , 45.10 , 45.4     , 1420 , 14
25/10/16 , 45.06 , 45.28 , 45.43 , 45.06 , 45.2     , 3178 , 14
24/10/16 , 45.43 , 45.40 , 45.43 , 45.18 , 45.4     , 5198 , 24
21/10/16 , 45.43 , 45.45 , 45.63 , 45.43 , 45.6     , 410 , 2
20/10/16 , 45.56 , 45.29 , 45.65 , 44.91 , 44.9     , 1121 , 12
19/10/16 , 44.91 , 45.46 , 45.80 , 44.78 , 45.5     , 5724 , 31
18/10/16 , 45.21 , 45.12 , 45.29 , 44.67 , 44.6     , 1504 , 28
17/10/16 , 45.24 , 45.02 , 45.29 , 44.60 , 44.6     , 7190 , 41
14/10/16 , 45.29 , 45.05 , 45.29 , 44.76 , 44.8     , 1279 , 19
13/10/16 , 44.88 , 44.82 , 45.05 , 44.60 , 44.8     , 1994 , 20
11/10/16 , 45.06 , 44.98 , 45.06 , 44.60 , 44.8     , 3011 , 24
10/10/16 , 45.07 , 44.67 , 45.07 , 44.60 , 44.6     , 3011 , 28
07/10/16 , 44.60 , 44.55 , 45.13 , 44.41 , 44.5     , 5008 , 32
06/10/16 , 44.57 , 44.72 , 44.88 , 44.55 , 44.6     , 3500 , 33
05/10/16 , 44.76 , 44.66 , 44.88 , 44.53 , 44.5     , 5308 , 44
04/10/16 , 44.53 , 44.66 , 45.13 , 44.48 , 44.5     , 13029 , 58
03/10/16 , 44.55 , 45.12 , 46.50 , 44.48 , 46.5     , 17204 , 111
30/09/16 , 46.50 , 46.44 , 46.50 , 46.32 , 46.4     , 1467 , 12
29/09/16 , 46.47 , 45.93 , 46.50 , 45.31 , 45.3     , 1354 , 10
28/09/16 , 45.96 , 45.56 , 46.50 , 45.16 , 45.9     , 3952 , 27
27/09/16 , 45.99 , 46.17 , 46.50 , 45.99 , 46.1     , 2672 , 16
26/09/16 , 46.16 , 46.07 , 46.16 , 45.69 , 46.1     , 977 , 12
23/09/16 , 46.01 , 46.04 , 46.09 , 46.01 , 46.0     , 2822 , 11
22/09/16 , 46.09 , 45.85 , 46.09 , 45.80 , 45.8     , 13028 , 23
21/09/16 , 45.84 , 45.91 , 45.99 , 45.84 , 45.9     , 1392 , 7
20/09/16 , 45.96 , 45.95 , 46.16 , 45.80 , 45.8     , 6662 , 23
19/09/16 , 45.84 , 46.04 , 46.35 , 45.68 , 46.3     , 2483 , 19
16/09/16 , 45.67 , 45.83 , 46.11 , 45.67 , 45.7     , 1818 , 13
15/09/16 , 46.11 , 46.03 , 46.11 , 45.67 , 46.1     , 1855 , 14
14/09/16 , 46.08 , 46.10 , 46.10 , 46.02 , 46.1     , 7687 , 20
13/09/16 , 46.10 , 46.03 , 46.10 , 45.67 , 45.8     , 2233 , 12
12/09/16 , 45.84 , 45.79 , 46.11 , 44.87 , 46.0     , 1249 , 9
09/09/16 , 46.08 , 46.01 , 46.08 , 45.54 , 46.0     , 2272 , 15
08/09/16 , 46.08 , 46.04 , 46.20 , 45.54 , 46.2     , 1552 , 16
06/09/16 , 46.08 , 46.04 , 46.20 , 45.78 , 46.2     , 1514 , 16
05/09/16 , 46.20 , 46.15 , 46.20 , 45.95 , 46.1     , 1969 , 21
02/09/16 , 46.10 , 46.16 , 46.20 , 45.73 , 45.7     , 6931 , 38
01/09/16 , 46.20 , 45.94 , 46.20 , 45.29 , 46.2     , 5566 , 34
31/08/16 , 46.20 , 45.56 , 46.20 , 45.15 , 45.7     , 3902 , 9
30/08/16 , 45.79 , 45.92 , 46.20 , 45.79 , 46.2     , 10718 , 13
29/08/16 , 46.20 , 46.09 , 46.20 , 45.01 , 45.6     , 8370 , 12
26/08/16 , 45.68 , 45.52 , 45.68 , 45.41 , 45.4     , 718 , 6
25/08/16 , 44.87 , 45.25 , 45.95 , 44.87 , 45.4     , 2839 , 28
24/08/16 , 45.03 , 45.02 , 45.03 , 45.01 , 45.0     , 264 , 5
23/08/16 , 44.87 , 44.71 , 45.41 , 44.48 , 44.9     , 10794 , 182
22/08/16 , 44.95 , 44.95 , 44.95 , 44.95 , 44.9     , 1022 , 4
19/08/16 , 44.95 , 45.10 , 45.67 , 44.95 , 44.9     , 1627 , 14
18/08/16 , 44.69 , 44.66 , 44.69 , 44.65 , 44.6     , 2514 , 6
17/08/16 , 44.59 , 44.83 , 45.40 , 44.59 , 44.8     , 1295 , 13
16/08/16 , 44.60 , 44.72 , 45.40 , 44.59 , 44.5     , 1866 , 14
15/08/16 , 45.00 , 44.96 , 45.02 , 43.70 , 44.7     , 1523 , 16
12/08/16 , 44.59 , 43.87 , 44.59 , 43.60 , 43.8     , 11045 , 18
11/08/16 , 42.78 , 42.67 , 43.83 , 42.12 , 42.1     , 15547 , 35
10/08/16 , 42.90 , 42.77 , 43.18 , 41.97 , 42.7     , 1675 , 18
09/08/16 , 42.01 , 42.90 , 43.70 , 41.97 , 43.7     , 5791 , 39
08/08/16 , 43.83 , 43.74 , 43.83 , 43.58 , 43.8     , 1066 , 8
05/08/16 , 43.75 , 43.75 , 43.83 , 43.57 , 43.8     , 8572 , 23
04/08/16 , 43.80 , 43.75 , 43.80 , 43.57 , 43.5     , 2400 , 19
03/08/16 , 43.80 , 43.67 , 43.80 , 42.93 , 43.8     , 6744 , 44
02/08/16 , 43.83 , 44.07 , 45.12 , 43.61 , 45.1     , 2895 , 32
01/08/16 , 43.97 , 43.73 , 44.59 , 43.57 , 43.5     , 2438 , 22
29/07/16 , 43.57 , 43.52 , 43.74 , 43.32 , 43.7     , 647 , 10
28/07/16 , 43.74 , 43.90 , 44.07 , 43.74 , 44.0     , 227 , 6
27/07/16 , 43.18 , 42.85 , 43.32 , 41.98 , 41.9     , 647 , 9
26/07/16 , 41.93 , 42.91 , 45.37 , 41.93 , 45.3     , 10784 , 47
25/07/16 , 44.59 , 44.91 , 45.67 , 44.59 , 45.6     , 2476 , 19
22/07/16 , 45.67 , 44.81 , 52.37 , 42.97 , 42.9     , 3732 , 33
21/07/16 , 42.97 , 42.65 , 42.97 , 42.49 , 42.4     , 532 , 7
20/07/16 , 42.49 , 42.21 , 42.49 , 41.73 , 41.7     , 1103 , 10
19/07/16 , 42.32 , 41.90 , 42.32 , 41.21 , 41.2     , 2094 , 11
18/07/16 , 40.94 , 40.31 , 41.19 , 39.77 , 39.7     , 2915 , 26
15/07/16 , 39.77 , 39.88 , 39.92 , 39.63 , 39.9     , 5104 , 36
14/07/16 , 40.11 , 39.59 , 40.11 , 39.38 , 39.5     , 6483 , 31
13/07/16 , 39.47 , 39.22 , 39.56 , 39.10 , 39.5     , 3987 , 25
12/07/16 , 39.59 , 39.25 , 39.59 , 39.10 , 39.2     , 9168 , 64
11/07/16 , 39.10 , 39.14 , 39.36 , 38.98 , 39.3     , 5061 , 46
08/07/16 , 39.10 , 39.08 , 39.42 , 38.98 , 39.2     , 11817 , 58
07/07/16 , 39.18 , 39.30 , 39.63 , 39.10 , 39.3     , 7326 , 42
06/07/16 , 39.34 , 39.23 , 39.59 , 39.10 , 39.5     , 9700 , 73
05/07/16 , 39.10 , 39.28 , 39.49 , 39.10 , 39.4     , 1725 , 9
04/07/16 , 39.47 , 39.20 , 39.59 , 39.10 , 39.5     , 2567 , 12
01/07/16 , 38.89 , 39.08 , 39.14 , 38.89 , 39.1     , 2531 , 17
30/06/16 , 39.10 , 39.49 , 39.63 , 39.10 , 39.1     , 1649 , 8
29/06/16 , 39.53 , 39.31 , 39.53 , 39.10 , 39.1     , 1879 , 11
28/06/16 , 39.63 , 39.16 , 39.63 , 39.10 , 39.1     , 2376 , 5
27/06/16 , 39.63 , 39.63 , 39.63 , 39.63 , 39.6     , 536 , 2
24/06/16 , 39.10 , 39.20 , 39.63 , 39.10 , 39.6     , 957 , 6
23/06/16 , 39.38 , 39.27 , 39.38 , 38.98 , 38.9     , 1955 , 14
22/06/16 , 38.84 , 38.92 , 39.30 , 38.84 , 38.9     , 689 , 8
21/06/16 , 38.94 , 38.85 , 39.02 , 38.62 , 38.6     , 1457 , 13
20/06/16 , 38.62 , 38.73 , 39.10 , 38.62 , 39.1     , 6639 , 23
17/06/16 , 38.83 , 38.77 , 39.24 , 38.57 , 39.0     , 3282 , 19
16/06/16 , 39.08 , 39.14 , 39.34 , 39.08 , 39.3     , 2586 , 16
15/06/16 , 39.34 , 39.32 , 39.34 , 39.10 , 39.3     , 2008 , 10
14/06/16 , 39.34 , 39.21 , 39.34 , 39.08 , 39.2     , 5520 , 25
13/06/16 , 39.08 , 39.17 , 39.24 , 39.06 , 39.0     , 5829 , 28
10/06/16 , 39.08 , 39.02 , 39.08 , 38.96 , 39.0     , 1891 , 12
09/06/16 , 39.05 , 39.00 , 39.24 , 38.83 , 39.1     , 7995 , 18
08/06/16 , 39.12 , 39.20 , 39.29 , 39.08 , 39.2     , 3473 , 22
07/06/16 , 39.24 , 39.05 , 39.31 , 38.83 , 39.0     , 6180 , 19
06/06/16 , 39.08 , 39.00 , 39.08 , 38.83 , 39.0     , 4169 , 20
03/06/16 , 38.83 , 39.06 , 39.21 , 38.83 , 38.9     , 3321 , 13
02/06/16 , 39.08 , 39.08 , 39.08 , 38.83 , 39.0     , 2935 , 15
01/06/16 , 38.96 , 38.85 , 39.24 , 38.57 , 39.2     , 10314 , 27
31/05/16 , 38.57 , 38.51 , 38.57 , 38.45 , 38.4     , 76 , 2
30/05/16 , 38.83 , 38.94 , 39.61 , 38.83 , 39.6     , 887 , 9
27/05/16 , 39.61 , 39.32 , 39.85 , 38.83 , 39.8     , 2627 , 16
25/05/16 , 39.85 , 39.86 , 39.98 , 39.85 , 39.8     , 849 , 7
24/05/16 , 39.08 , 39.49 , 40.13 , 38.96 , 40.0     , 3707 , 25
23/05/16 , 40.09 , 40.10 , 40.13 , 40.09 , 40.1     , 4171 , 10
20/05/16 , 40.13 , 39.86 , 41.03 , 39.08 , 39.2     , 1004 , 14
19/05/16 , 38.57 , 38.84 , 39.61 , 38.57 , 38.8     , 1157 , 15
18/05/16 , 40.80 , 40.37 , 40.80 , 38.65 , 38.6     , 427 , 5
17/05/16 , 39.35 , 39.32 , 39.48 , 39.25 , 39.2     , 3305 , 46
16/05/16 , 39.24 , 38.05 , 39.24 , 37.26 , 37.8     , 6219 , 19
13/05/16 , 38.08 , 37.13 , 38.08 , 36.55 , 36.5     , 2216 , 15
12/05/16 , 37.82 , 38.01 , 38.08 , 37.55 , 37.5     , 2253 , 13
11/05/16 , 38.08 , 37.93 , 38.08 , 37.82 , 37.8     , 3574 , 11
10/05/16 , 38.04 , 38.03 , 38.08 , 38.03 , 38.0     , 5831 , 14
09/05/16 , 38.03 , 37.61 , 38.03 , 37.47 , 37.7     , 8125 , 15
06/05/16 , 37.90 , 37.81 , 38.08 , 37.26 , 38.0     , 2369 , 14
05/05/16 , 38.08 , 38.03 , 38.08 , 37.95 , 37.9     , 7694 , 15
04/05/16 , 37.04 , 37.29 , 38.08 , 37.04 , 37.0     , 7274 , 29
03/05/16 , 37.04 , 37.00 , 37.24 , 36.31 , 37.2     , 4623 , 25
02/05/16 , 36.69 , 37.21 , 38.58 , 36.69 , 36.9     , 7081 , 32
29/04/16 , 36.66 , 36.31 , 36.66 , 35.99 , 36.0     , 1553 , 9
28/04/16 , 36.00 , 36.17 , 36.53 , 36.00 , 36.5     , 3693 , 10
27/04/16 , 36.87 , 36.87 , 36.87 , 36.87 , 36.8     , 271 , 5
26/04/16 , 36.47 , 36.41 , 37.03 , 36.00 , 36.0     , 5557 , 16
25/04/16 , 36.22 , 36.12 , 36.40 , 36.00 , 36.2     , 13455 , 32
22/04/16 , 36.14 , 36.21 , 36.28 , 36.00 , 36.2     , 1592 , 5
20/04/16 , 36.28 , 36.38 , 36.47 , 36.28 , 36.4     , 1087 , 11
19/04/16 , 36.47 , 36.03 , 36.47 , 35.80 , 36.0     , 3499 , 12
18/04/16 , 36.00 , 35.99 , 36.00 , 35.37 , 35.3     , 2759 , 11
15/04/16 , 35.76 , 35.70 , 35.76 , 35.48 , 35.4     , 10338 , 18
14/04/16 , 34.94 , 35.60 , 36.00 , 34.94 , 36.0     , 1447 , 16
13/04/16 , 36.00 , 35.85 , 36.00 , 35.76 , 35.8     , 1565 , 12
12/04/16 , 35.37 , 35.40 , 35.76 , 34.65 , 35.6     , 5402 , 32
11/04/16 , 35.63 , 35.70 , 36.01 , 35.63 , 35.7     , 14912 , 19
08/04/16 , 35.88 , 35.76 , 35.88 , 35.54 , 35.7     , 2387 , 11
07/04/16 , 35.76 , 35.72 , 36.01 , 35.48 , 35.4     , 1682 , 11
06/04/16 , 35.76 , 35.84 , 36.52 , 35.76 , 36.4     , 2976 , 17
05/04/16 , 36.52 , 35.69 , 36.52 , 34.99 , 34.9     , 10020 , 25
04/04/16 , 35.13 , 34.33 , 35.48 , 33.69 , 35.2     , 5600 , 50
01/04/16 , 34.74 , 34.88 , 35.76 , 34.11 , 35.6     , 8767 , 52
31/03/16 , 35.70 , 35.79 , 36.10 , 35.70 , 36.1     , 977 , 7
30/03/16 , 35.76 , 35.76 , 36.15 , 35.54 , 36.1     , 2230 , 10
29/03/16 , 35.79 , 36.10 , 36.18 , 35.79 , 36.1     , 273 , 5
28/03/16 , 35.46 , 35.76 , 37.04 , 35.46 , 37.0     , 7515 , 41
24/03/16 , 36.77 , 36.88 , 37.15 , 36.52 , 36.7     , 2310 , 28
23/03/16 , 37.04 , 36.47 , 37.80 , 35.76 , 36.2     , 10731 , 128
22/03/16 , 37.94 , 37.68 , 38.05 , 37.04 , 37.0     , 3757 , 56
21/03/16 , 35.76 , 35.79 , 37.15 , 34.74 , 34.7     , 12056 , 142
18/03/16 , 38.31 , 36.96 , 38.31 , 36.74 , 37.0     , 4853 , 69
17/03/16 , 36.53 , 36.45 , 36.78 , 35.56 , 36.4     , 5320 , 23
16/03/16 , 36.47 , 35.88 , 36.47 , 35.01 , 35.0     , 787 , 2
15/03/16 , 34.20 , 35.49 , 36.75 , 34.05 , 36.6     , 2010 , 19
14/03/16 , 36.66 , 36.66 , 36.66 , 36.65 , 36.6     , 2048 , 14
11/03/16 , 35.38 , 35.22 , 35.38 , 34.89 , 34.8     , 1182 , 10
10/03/16 , 35.01 , 34.98 , 35.01 , 34.89 , 35.0     , 1458 , 16
09/03/16 , 35.01 , 34.91 , 35.01 , 34.37 , 35.0     , 3390 , 12
08/03/16 , 34.24 , 34.74 , 35.01 , 34.20 , 35.0     , 1575 , 17
07/03/16 , 34.37 , 34.54 , 35.38 , 34.20 , 35.3     , 5199 , 26
04/03/16 , 35.43 , 34.05 , 35.43 , 32.94 , 35.1     , 4811 , 23
03/03/16 , 34.24 , 35.32 , 35.47 , 34.24 , 34.6     , 7610 , 32
02/03/16 , 34.20 , 33.77 , 35.47 , 32.96 , 33.7     , 17336 , 44
01/03/16 , 32.70 , 32.54 , 34.13 , 31.72 , 31.7     , 6971 , 42
29/02/16 , 31.72 , 31.72 , 31.72 , 31.72 , 31.7     , 4294 , 9
26/02/16 , 31.72 , 31.72 , 31.72 , 31.70 , 31.7     , 1930 , 6
25/02/16 , 31.18 , 31.27 , 31.83 , 31.18 , 31.3     , 2600 , 8
24/02/16 , 31.35 , 31.22 , 31.35 , 30.73 , 30.7     , 235 , 4
23/02/16 , 30.68 , 31.10 , 31.63 , 30.68 , 30.6     , 1735 , 16
22/02/16 , 30.68 , 30.57 , 30.68 , 30.00 , 30.5     , 3861 , 11
19/02/16 , 29.89 , 30.81 , 31.49 , 29.89 , 30.9     , 2956 , 7
18/02/16 , 30.45 , 30.95 , 32.13 , 30.22 , 32.1     , 7765 , 33
17/02/16 , 32.13 , 31.68 , 32.19 , 30.68 , 30.6     , 952 , 7
16/02/16 , 30.68 , 31.26 , 32.05 , 30.57 , 30.5     , 6518 , 23
15/02/16 , 30.57 , 30.82 , 31.49 , 30.57 , 30.6     , 5723 , 27
12/02/16 , 30.60 , 30.46 , 30.63 , 30.33 , 30.6     , 3776 , 18
11/02/16 , 30.63 , 30.63 , 30.66 , 30.45 , 30.6     , 2304 , 19
10/02/16 , 30.60 , 29.36 , 30.63 , 28.68 , 29.0     , 5447 , 30
05/02/16 , 29.07 , 28.91 , 29.07 , 28.68 , 28.6     , 714 , 6
04/02/16 , 28.59 , 28.52 , 28.70 , 28.41 , 28.4     , 3620 , 15
03/02/16 , 28.53 , 28.61 , 28.68 , 28.48 , 28.6     , 6996 , 19
02/02/16 , 28.68 , 28.68 , 28.68 , 28.68 , 28.6     , 635 , 5
01/02/16 , 28.23 , 28.39 , 28.68 , 28.17 , 28.1     , 5326 , 8
29/01/16 , 28.80 , 28.06 , 28.80 , 28.04 , 28.1     , 5569 , 12
28/01/16 , 28.04 , 28.05 , 28.41 , 27.93 , 28.4     , 12610 , 29
27/01/16 , 28.80 , 28.66 , 28.91 , 28.53 , 28.6     , 2860 , 7
26/01/16 , 28.92 , 28.58 , 28.94 , 28.05 , 28.9     , 10500 , 31
22/01/16 , 28.94 , 28.94 , 28.94 , 28.94 , 28.9     , 4608 , 14
21/01/16 , 28.94 , 28.94 , 28.96 , 28.94 , 28.9     , 2462 , 41
20/01/16 , 28.94 , 29.10 , 29.86 , 28.70 , 29.2     , 5999 , 38
19/01/16 , 29.21 , 29.02 , 30.22 , 28.94 , 30.2     , 10247 , 134
18/01/16 , 29.95 , 29.97 , 30.43 , 29.93 , 30.4     , 4491 , 12
15/01/16 , 30.06 , 30.25 , 30.43 , 30.06 , 30.4     , 4162 , 9
14/01/16 , 30.23 , 30.19 , 30.23 , 29.93 , 30.2     , 3923 , 8
13/01/16 , 30.23 , 30.23 , 30.23 , 30.23 , 30.2     , 279 , 4
12/01/16 , 30.23 , 30.23 , 30.23 , 30.23 , 30.2     , 2120 , 8
11/01/16 , 30.23 , 30.26 , 30.68 , 30.23 , 30.6     , 4242 , 10
08/01/16 , 30.68 , 30.68 , 30.68 , 30.68 , 30.6     , 1482 , 3
07/01/16 , 30.68 , 30.65 , 30.68 , 30.63 , 30.6     , 2244 , 5
06/01/16 , 32.44 , 30.77 , 32.44 , 30.25 , 30.2     , 2244 , 9
05/01/16 , 30.23 , 30.77 , 31.58 , 30.23 , 31.5     , 5051 , 14
04/01/16 , 31.58 , 31.91 , 32.03 , 31.58 , 32.0     , 881 , 6
29/12/15 , 32.17 , 32.17 , 32.17 , 32.17 , 32.1     , 119 , 2
28/12/15 , 31.02 , 31.27 , 31.71 , 30.68 , 31.7     , 2283 , 10
23/12/15 , 31.16 , 31.78 , 32.41 , 31.16 , 31.7     , 560 , 7
22/12/15 , 31.71 , 31.56 , 31.71 , 31.16 , 31.1     , 4124 , 5
21/12/15 , 31.02 , 31.02 , 31.02 , 31.02 , 31.0     , 39 , 1
18/12/15 , 31.48 , 31.53 , 31.77 , 31.48 , 31.5     , 5923 , 9
17/12/15 , 31.58 , 31.06 , 31.77 , 30.53 , 30.5     , 3931 , 12
16/12/15 , 29.92 , 30.51 , 32.44 , 29.86 , 32.4     , 16718 , 39
15/12/15 , 32.66 , 32.66 , 32.66 , 32.66 , 32.6     , 241 , 2
14/12/15 , 31.92 , 32.03 , 32.88 , 31.92 , 32.8     , 2424 , 5
10/12/15 , 32.91 , 32.90 , 32.91 , 32.87 , 32.8     , 241 , 2
09/12/15 , 32.20 , 32.29 , 32.30 , 32.20 , 32.3     , 3232 , 9
08/12/15 , 32.30 , 32.28 , 32.30 , 32.17 , 32.1     , 2181 , 5
07/12/15 , 32.29 , 31.68 , 32.29 , 31.49 , 31.6     , 2865 , 8
04/12/15 , 31.49 , 31.50 , 31.50 , 31.49 , 31.5     , 39813 , 7
03/12/15 , 31.17 , 31.54 , 32.12 , 31.17 , 31.7     , 51251 , 18
02/12/15 , 32.17 , 32.17 , 32.20 , 32.17 , 32.2     , 1171 , 4
01/12/15 , 32.30 , 32.20 , 32.30 , 32.17 , 32.3     , 2504 , 6
30/11/15 , 32.17 , 32.17 , 32.17 , 32.17 , 32.1     , 726 , 3
27/11/15 , 32.17 , 32.19 , 32.99 , 32.17 , 32.9     , 6181 , 10
26/11/15 , 32.98 , 32.23 , 32.98 , 31.92 , 32.1     , 2909 , 5
25/11/15 , 32.17 , 32.36 , 33.00 , 31.72 , 33.0     , 3433 , 16
24/11/15 , 33.00 , 32.57 , 33.00 , 32.20 , 32.9     , 1008 , 8
23/11/15 , 33.16 , 32.97 , 33.16 , 32.91 , 32.9     , 2990 , 6
19/11/15 , 32.17 , 32.17 , 32.20 , 32.17 , 32.2     , 8283 , 7
18/11/15 , 32.91 , 32.91 , 32.91 , 32.91 , 32.9     , 241 , 3
17/11/15 , 32.82 , 32.71 , 32.92 , 32.45 , 32.4     , 1301 , 7
16/11/15 , 31.94 , 31.72 , 31.94 , 31.72 , 31.7     , 3293 , 10
13/11/15 , 31.72 , 31.72 , 31.72 , 31.72 , 31.7     , 3089 , 6
12/11/15 , 31.94 , 31.94 , 31.94 , 31.94 , 31.9     , 243 , 1
11/11/15 , 32.19 , 31.72 , 32.19 , 31.72 , 31.7     , 4636 , 9
10/11/15 , 31.72 , 31.72 , 32.57 , 31.72 , 32.5     , 3336 , 11
09/11/15 , 32.45 , 32.34 , 32.45 , 31.94 , 31.9     , 202 , 3
06/11/15 , 31.72 , 31.73 , 32.68 , 31.72 , 32.6     , 1789 , 6
05/11/15 , 32.66 , 32.01 , 32.66 , 31.94 , 31.9     , 1831 , 5
03/11/15 , 32.66 , 32.66 , 32.66 , 32.66 , 32.6     , 1097 , 6
30/10/15 , 31.72 , 31.72 , 31.72 , 31.72 , 31.7     , 4065 , 3
29/10/15 , 31.72 , 32.10 , 32.84 , 31.72 , 32.8     , 16567 , 10
28/10/15 , 32.19 , 32.19 , 32.19 , 32.19 , 32.1     , 80 , 1
27/10/15 , 32.73 , 32.70 , 32.90 , 31.94 , 31.9     , 4028 , 3
26/10/15 , 31.94 , 31.94 , 31.94 , 31.94 , 31.9     , 202 , 1
23/10/15 , 31.83 , 31.83 , 31.83 , 31.83 , 31.8     , 121 , 1
22/10/15 , 31.72 , 31.72 , 31.72 , 31.72 , 31.7     , 161 , 1
21/10/15 , 31.72 , 31.94 , 33.17 , 31.72 , 32.4     , 3988 , 11
20/10/15 , 32.19 , 32.13 , 32.19 , 31.83 , 32.0     , 2400 , 6
19/10/15 , 32.05 , 31.94 , 32.05 , 31.72 , 31.7     , 121 , 3
16/10/15 , 31.62 , 31.72 , 31.82 , 31.62 , 31.8     , 204 , 3
15/10/15 , 31.52 , 30.95 , 31.62 , 30.65 , 31.6     , 204 , 4
14/10/15 , 31.82 , 31.73 , 31.82 , 31.71 , 31.7     , 327 , 3
13/10/15 , 31.62 , 31.62 , 31.62 , 31.52 , 31.6     , 3930 , 7
09/10/15 , 31.52 , 31.68 , 31.94 , 31.52 , 31.9     , 408 , 3
08/10/15 , 32.68 , 32.56 , 32.68 , 32.06 , 32.0     , 6961 , 12
07/10/15 , 31.94 , 31.93 , 31.94 , 31.72 , 31.7     , 3607 , 5
06/10/15 , 31.72 , 31.37 , 31.72 , 30.73 , 31.0     , 2865 , 10
05/10/15 , 31.71 , 31.23 , 31.72 , 30.73 , 30.7     , 2704 , 9
02/10/15 , 30.94 , 29.92 , 30.94 , 29.84 , 29.8     , 6070 , 11
01/10/15 , 30.73 , 30.79 , 30.95 , 30.73 , 30.9     , 982 , 5
29/09/15 , 30.41 , 30.41 , 30.41 , 30.41 , 30.4     , 531 , 3
28/09/15 , 30.49 , 29.85 , 30.49 , 29.41 , 30.0     , 4267 , 11
25/09/15 , 29.05 , 30.86 , 31.37 , 29.05 , 30.6     , 12945 , 24
24/09/15 , 30.63 , 30.88 , 31.08 , 30.63 , 30.7     , 3524 , 19
23/09/15 , 30.73 , 30.73 , 30.73 , 30.73 , 30.7     , 122 , 1
22/09/15 , 31.23 , 31.21 , 31.23 , 30.73 , 30.7     , 1925 , 6
21/09/15 , 30.95 , 30.88 , 31.23 , 29.53 , 31.2     , 8239 , 18
18/09/15 , 30.95 , 30.99 , 31.21 , 30.95 , 30.9     , 495 , 4
17/09/15 , 31.21 , 31.14 , 31.21 , 30.95 , 30.9     , 1486 , 4
16/09/15 , 31.21 , 30.97 , 31.21 , 30.95 , 30.9     , 412 , 6
15/09/15 , 31.21 , 31.07 , 31.21 , 30.95 , 30.9     , 784 , 4
14/09/15 , 30.95 , 30.53 , 30.95 , 30.31 , 30.3     , 6314 , 10
11/09/15 , 30.31 , 30.35 , 30.63 , 30.31 , 30.4     , 4291 , 14
10/09/15 , 30.76 , 30.46 , 30.79 , 30.33 , 30.7     , 2393 , 12
08/09/15 , 31.53 , 31.48 , 31.53 , 30.95 , 30.9     , 1565 , 5
04/09/15 , 30.95 , 30.95 , 30.95 , 30.95 , 30.9     , 40 , 1
03/09/15 , 30.95 , 31.07 , 31.10 , 30.95 , 31.0     , 12316 , 14
02/09/15 , 31.10 , 31.41 , 31.53 , 31.10 , 31.2     , 8950 , 6
01/09/15 , 31.10 , 31.11 , 31.52 , 30.37 , 30.3     , 3965 , 9
31/08/15 , 31.07 , 31.07 , 31.07 , 31.07 , 31.0     , 866 , 4
28/08/15 , 30.95 , 30.95 , 30.95 , 30.95 , 30.9     , 2314 , 4
27/08/15 , 30.95 , 31.06 , 31.07 , 30.95 , 31.0     , 1115 , 4
26/08/15 , 30.95 , 31.01 , 31.10 , 30.95 , 31.1     , 2190 , 5
25/08/15 , 30.95 , 31.00 , 31.10 , 30.95 , 31.0     , 7441 , 17
24/08/15 , 31.04 , 30.99 , 31.21 , 30.88 , 31.2     , 6366 , 13
21/08/15 , 31.21 , 31.49 , 31.52 , 31.21 , 31.4     , 617 , 3
20/08/15 , 31.24 , 31.13 , 31.36 , 30.88 , 30.8     , 412 , 3
19/08/15 , 31.24 , 31.22 , 31.49 , 30.32 , 30.3     , 25935 , 115
18/08/15 , 30.32 , 30.87 , 31.26 , 30.32 , 31.2     , 7233 , 22
17/08/15 , 31.26 , 31.26 , 31.26 , 31.26 , 31.2     , 1246 , 2
14/08/15 , 30.55 , 31.36 , 31.57 , 30.55 , 30.9     , 7228 , 19
13/08/15 , 30.55 , 30.55 , 30.55 , 30.55 , 30.5     , 581 , 3
12/08/15 , 30.46 , 30.59 , 30.77 , 30.34 , 30.3     , 914 , 3
11/08/15 , 30.77 , 30.63 , 30.77 , 30.32 , 30.3     , 4074 , 8
10/08/15 , 30.54 , 30.25 , 30.54 , 30.05 , 30.3     , 1992 , 8
07/08/15 , 30.34 , 30.44 , 31.14 , 30.34 , 31.1     , 9019 , 17
06/08/15 , 31.19 , 30.42 , 31.19 , 30.39 , 30.5     , 8849 , 10
05/08/15 , 30.77 , 31.08 , 31.26 , 30.52 , 31.2     , 7411 , 8
04/08/15 , 31.26 , 31.26 , 31.26 , 31.26 , 31.2     , 40 , 1
03/08/15 , 30.95 , 30.95 , 30.95 , 30.95 , 30.9     , 124 , 2
31/07/15 , 30.95 , 30.36 , 30.95 , 30.34 , 30.3     , 1121 , 4
30/07/15 , 30.32 , 30.32 , 30.32 , 30.32 , 30.3     , 123 , 1
29/07/15 , 30.44 , 30.37 , 30.44 , 30.21 , 30.4     , 3116 , 9
28/07/15 , 30.21 , 30.21 , 30.32 , 30.21 , 30.3     , 8723 , 7
27/07/15 , 30.31 , 30.33 , 30.65 , 30.31 , 30.3     , 2325 , 8
24/07/15 , 30.32 , 30.33 , 30.33 , 30.32 , 30.3     , 1079 , 8
23/07/15 , 30.63 , 30.59 , 30.65 , 30.54 , 30.6     , 4824 , 14
22/07/15 , 30.22 , 30.59 , 30.63 , 30.10 , 30.6     , 3161 , 11
21/07/15 , 30.65 , 30.57 , 30.65 , 30.54 , 30.5     , 4822 , 14
20/07/15 , 30.77 , 30.33 , 30.77 , 29.92 , 30.3     , 6897 , 25
17/07/15 , 30.33 , 30.57 , 30.95 , 30.33 , 30.3     , 4940 , 14
16/07/15 , 30.33 , 30.45 , 30.98 , 30.33 , 30.9     , 9548 , 30
15/07/15 , 30.98 , 30.35 , 30.98 , 30.08 , 30.5     , 6196 , 18
14/07/15 , 30.33 , 30.34 , 30.67 , 30.24 , 30.3     , 5317 , 18
13/07/15 , 30.33 , 30.24 , 30.33 , 30.08 , 30.1     , 835 , 4
10/07/15 , 30.08 , 30.22 , 30.76 , 30.08 , 30.0     , 1714 , 8
08/07/15 , 29.81 , 30.46 , 30.67 , 29.81 , 30.6     , 1842 , 9
07/07/15 , 30.56 , 30.57 , 30.76 , 30.56 , 30.5     , 2176 , 6
06/07/15 , 30.78 , 30.28 , 30.78 , 29.79 , 30.5     , 3053 , 15
03/07/15 , 30.98 , 30.86 , 30.98 , 30.56 , 30.7     , 6910 , 11
02/07/15 , 30.78 , 30.85 , 31.96 , 30.44 , 30.5     , 9757 , 20
01/07/15 , 30.53 , 30.34 , 30.56 , 29.81 , 29.8     , 5985 , 15
30/06/15 , 30.44 , 30.35 , 30.49 , 29.79 , 30.4     , 2971 , 13
29/06/15 , 30.33 , 30.10 , 30.33 , 29.68 , 29.6     , 6532 , 14
26/06/15 , 29.68 , 29.53 , 29.68 , 29.36 , 29.6     , 2177 , 11
25/06/15 , 29.47 , 29.63 , 29.68 , 29.36 , 29.4     , 7122 , 14
24/06/15 , 29.72 , 29.69 , 29.75 , 29.59 , 29.7     , 2306 , 9
23/06/15 , 29.75 , 29.28 , 29.75 , 29.02 , 29.3     , 8421 , 25
22/06/15 , 29.58 , 29.37 , 29.58 , 29.23 , 29.2     , 3560 , 10
19/06/15 , 29.13 , 29.47 , 29.58 , 29.13 , 29.5     , 1800 , 8
18/06/15 , 29.50 , 29.28 , 29.50 , 29.05 , 29.5     , 6777 , 20
17/06/15 , 28.70 , 29.11 , 29.16 , 28.70 , 29.1     , 5756 , 8
16/06/15 , 29.16 , 29.11 , 29.16 , 28.68 , 29.1     , 2708 , 12
15/06/15 , 29.10 , 28.84 , 29.10 , 28.43 , 28.5     , 7155 , 31
12/06/15 , 28.43 , 28.45 , 28.54 , 28.43 , 28.4     , 2161 , 8
11/06/15 , 28.43 , 28.41 , 28.43 , 28.24 , 28.3     , 2415 , 6
10/06/15 , 28.35 , 28.42 , 28.43 , 28.35 , 28.3     , 2160 , 4
09/06/15 , 28.37 , 28.48 , 28.54 , 28.37 , 28.3     , 7247 , 9
08/06/15 , 28.32 , 28.32 , 28.32 , 28.32 , 28.3     , 83 , 1
05/06/15 , 28.33 , 28.34 , 28.38 , 28.33 , 28.3     , 5167 , 4
03/06/15 , 28.37 , 28.41 , 29.02 , 28.37 , 29.0     , 762 , 4
02/06/15 , 29.02 , 28.74 , 29.02 , 28.10 , 28.1     , 3641 , 9
01/06/15 , 28.07 , 28.08 , 28.32 , 28.07 , 28.0     , 1482 , 5
29/05/15 , 28.07 , 28.23 , 28.32 , 28.07 , 28.3     , 1735 , 10
28/05/15 , 28.32 , 28.34 , 29.02 , 28.32 , 28.3     , 2879 , 4
27/05/15 , 28.32 , 28.32 , 28.32 , 28.32 , 28.3     , 1354 , 5
26/05/15 , 28.32 , 28.32 , 28.32 , 28.32 , 28.3     , 5761 , 6
25/05/15 , 29.02 , 28.36 , 29.05 , 28.32 , 29.0     , 8851 , 16
22/05/15 , 29.05 , 28.38 , 29.05 , 28.30 , 29.0     , 17412 , 16
21/05/15 , 28.51 , 28.51 , 28.51 , 28.51 , 28.5     , 211 , 1
20/05/15 , 28.30 , 28.32 , 28.32 , 28.30 , 28.3     , 4531 , 7
19/05/15 , 28.27 , 28.35 , 28.51 , 28.27 , 28.5     , 9912 , 15
18/05/15 , 28.16 , 28.26 , 28.28 , 28.16 , 28.2     , 1108 , 8
15/05/15 , 28.10 , 28.16 , 28.34 , 28.10 , 28.3     , 8492 , 18
14/05/15 , 28.34 , 28.34 , 28.34 , 28.34 , 28.3     , 127 , 2
13/05/15 , 28.10 , 28.21 , 28.34 , 28.10 , 28.3     , 11610 , 14
12/05/15 , 28.34 , 28.34 , 28.34 , 28.34 , 28.3     , 1962 , 5
11/05/15 , 28.34 , 28.39 , 28.45 , 28.34 , 28.4     , 383 , 5
07/05/15 , 28.45 , 28.45 , 28.45 , 28.45 , 28.4     , 2134 , 1
06/05/15 , 28.34 , 28.25 , 28.34 , 28.10 , 28.3     , 1535 , 8
05/05/15 , 28.34 , 28.15 , 28.34 , 28.04 , 28.0     , 7939 , 10
04/05/15 , 27.74 , 27.73 , 28.04 , 27.68 , 27.7     , 1193 , 5
30/04/15 , 27.67 , 27.70 , 28.04 , 27.67 , 27.7     , 4692 , 14
29/04/15 , 27.51 , 27.57 , 27.67 , 27.45 , 27.6     , 9603 , 23
28/04/15 , 28.06 , 27.87 , 28.06 , 27.58 , 27.6     , 1790 , 10
27/04/15 , 27.95 , 27.95 , 27.95 , 27.95 , 27.9     , 84 , 2
24/04/15 , 27.98 , 27.98 , 27.98 , 27.98 , 27.9     , 340 , 2
23/04/15 , 27.98 , 27.78 , 27.98 , 27.16 , 27.9     , 1280 , 10
22/04/15 , 27.50 , 27.30 , 27.50 , 27.12 , 27.1     , 9515 , 23
20/04/15 , 27.50 , 27.45 , 27.50 , 27.13 , 27.5     , 5037 , 9
17/04/15 , 27.51 , 27.73 , 27.98 , 27.35 , 27.9     , 3245 , 12
16/04/15 , 27.31 , 27.31 , 27.49 , 26.80 , 27.4     , 5161 , 22
14/04/15 , 27.46 , 27.51 , 27.87 , 27.46 , 27.7     , 4001 , 10
13/04/15 , 27.90 , 27.81 , 27.90 , 27.66 , 27.8     , 3613 , 12
10/04/15 , 27.85 , 27.83 , 27.85 , 27.68 , 27.6     , 988 , 6
09/04/15 , 27.85 , 27.85 , 27.85 , 27.85 , 27.8     , 644 , 4
08/04/15 , 27.85 , 27.56 , 27.85 , 27.51 , 27.5     , 7356 , 21
07/04/15 , 27.41 , 27.48 , 27.50 , 27.41 , 27.5     , 558 , 3
06/04/15 , 27.19 , 27.18 , 27.19 , 27.18 , 27.1     , 644 , 2
02/04/15 , 27.12 , 27.17 , 27.18 , 27.12 , 27.1     , 1075 , 3
01/04/15 , 27.66 , 27.10 , 27.66 , 26.81 , 27.1     , 3868 , 7
31/03/15 , 26.71 , 26.90 , 27.31 , 26.71 , 27.3     , 1075 , 6
30/03/15 , 26.73 , 27.04 , 27.53 , 26.73 , 27.2     , 3097 , 19
27/03/15 , 27.76 , 27.73 , 27.76 , 27.66 , 27.6     , 2538 , 4
26/03/15 , 27.21 , 27.53 , 27.74 , 27.18 , 27.7     , 386 , 7
25/03/15 , 27.74 , 27.74 , 27.74 , 27.74 , 27.7     , 85 , 2
24/03/15 , 26.94 , 27.30 , 27.85 , 26.94 , 27.6     , 4560 , 11
23/03/15 , 27.76 , 27.78 , 27.87 , 27.76 , 27.7     , 1634 , 6
20/03/15 , 27.87 , 27.78 , 27.87 , 27.68 , 27.6     , 1032 , 5
19/03/15 , 27.87 , 27.87 , 27.87 , 27.87 , 27.8     , 343 , 4
18/03/15 , 27.67 , 27.37 , 27.67 , 27.12 , 27.4     , 3640 , 15
17/03/15 , 27.53 , 26.32 , 27.53 , 25.85 , 26.8     , 11051 , 46
16/03/15 , 26.97 , 27.11 , 27.37 , 26.57 , 27.3     , 9270 , 26
13/03/15 , 27.69 , 27.53 , 27.69 , 27.37 , 27.4     , 1343 , 7
12/03/15 , 27.71 , 27.69 , 27.71 , 27.69 , 27.6     , 1732 , 4
11/03/15 , 27.91 , 27.93 , 28.13 , 27.69 , 27.7     , 9022 , 13
10/03/15 , 27.69 , 27.87 , 27.91 , 27.69 , 27.9     , 215 , 2
09/03/15 , 28.26 , 28.25 , 28.26 , 28.23 , 28.2     , 692 , 3
06/03/15 , 28.26 , 28.24 , 28.26 , 28.23 , 28.2     , 7455 , 7
05/03/15 , 28.23 , 28.07 , 28.26 , 27.43 , 28.1     , 16664 , 11
04/03/15 , 27.43 , 27.66 , 27.69 , 27.43 , 27.6     , 2815 , 12
03/03/15 , 28.84 , 28.04 , 28.84 , 27.35 , 27.3     , 6248 , 17
02/03/15 , 27.35 , 27.67 , 28.16 , 27.34 , 27.6     , 12780 , 24
27/02/15 , 27.69 , 27.53 , 27.69 , 27.43 , 27.4     , 1604 , 3
26/02/15 , 27.21 , 27.38 , 27.67 , 27.21 , 27.6     , 4595 , 18
25/02/15 , 27.21 , 27.56 , 27.67 , 27.21 , 27.4     , 5072 , 13
24/02/15 , 27.69 , 27.69 , 27.69 , 27.67 , 27.6     , 1732 , 10
23/02/15 , 27.43 , 27.65 , 27.69 , 27.43 , 27.6     , 1602 , 6
20/02/15 , 27.69 , 27.69 , 27.69 , 27.69 , 27.6     , 995 , 4
19/02/15 , 27.69 , 27.68 , 27.69 , 27.12 , 27.6     , 3161 , 9
18/02/15 , 27.45 , 27.40 , 27.45 , 27.13 , 27.1     , 1877 , 3
13/02/15 , 27.43 , 27.44 , 27.45 , 27.35 , 27.3     , 1310 , 5
12/02/15 , 27.35 , 27.40 , 27.45 , 27.14 , 27.4     , 1965 , 7
11/02/15 , 27.14 , 27.50 , 27.76 , 27.14 , 27.5     , 9484 , 10
10/02/15 , 27.69 , 27.51 , 27.83 , 27.14 , 27.2     , 7649 , 19
09/02/15 , 27.22 , 27.15 , 27.87 , 27.04 , 27.8     , 8566 , 14
06/02/15 , 27.92 , 27.50 , 27.92 , 26.77 , 26.7     , 4413 , 11
05/02/15 , 26.77 , 26.81 , 27.13 , 26.75 , 26.7     , 4681 , 11
04/02/15 , 26.99 , 27.12 , 27.24 , 26.75 , 27.2     , 3884 , 16
03/02/15 , 27.92 , 27.43 , 27.92 , 26.73 , 26.7     , 2927 , 13
02/02/15 , 26.71 , 26.95 , 26.99 , 26.71 , 26.9     , 5245 , 11
30/01/15 , 26.96 , 27.10 , 27.14 , 26.86 , 27.1     , 1003 , 7
29/01/15 , 27.13 , 27.37 , 27.45 , 27.13 , 27.4     , 1309 , 5
28/01/15 , 27.45 , 27.45 , 27.47 , 27.22 , 27.4     , 4588 , 10
27/01/15 , 27.45 , 27.41 , 27.45 , 27.22 , 27.2     , 873 , 4
26/01/15 , 27.22 , 26.96 , 27.22 , 26.74 , 27.2     , 6120 , 20
23/01/15 , 27.22 , 27.14 , 27.22 , 26.99 , 27.2     , 5069 , 12
22/01/15 , 26.99 , 26.90 , 26.99 , 26.81 , 26.9     , 5333 , 14
21/01/15 , 26.81 , 26.92 , 26.99 , 26.81 , 26.9     , 3191 , 14
20/01/15 , 26.91 , 27.52 , 28.53 , 26.91 , 28.5     , 7735 , 11
19/01/15 , 28.59 , 27.74 , 28.59 , 27.70 , 27.7     , 2316 , 8
16/01/15 , 27.14 , 27.13 , 27.14 , 27.00 , 27.1     , 4005 , 11
15/01/15 , 27.14 , 26.97 , 27.14 , 26.80 , 27.0     , 6830 , 20
14/01/15 , 26.89 , 26.86 , 27.12 , 26.81 , 26.8     , 968 , 4
13/01/15 , 27.00 , 27.00 , 27.00 , 27.00 , 27.0     , 175 , 1
12/01/15 , 27.12 , 27.12 , 27.12 , 27.12 , 27.1     , 86 , 2
09/01/15 , 26.98 , 26.99 , 27.12 , 26.90 , 26.9     , 13614 , 32
08/01/15 , 26.89 , 26.93 , 27.11 , 26.89 , 27.0     , 3965 , 6
07/01/15 , 27.00 , 26.99 , 27.12 , 26.98 , 26.9     , 2290 , 7
06/01/15 , 26.77 , 26.80 , 26.98 , 26.77 , 26.7     , 395 , 6
05/01/15 , 26.77 , 26.77 , 26.77 , 26.77 , 26.7     , 439 , 3
30/12/14 , 27.00 , 27.00 , 27.00 , 27.00 , 27.0     , 42 , 1
29/12/14 , 26.43 , 26.43 , 26.43 , 26.43 , 26.4     , 219 , 1
26/12/14 , 26.43 , 26.48 , 26.57 , 26.43 , 26.5     , 307 , 5
23/12/14 , 26.57 , 26.60 , 27.12 , 26.57 , 27.1     , 6909 , 9
22/12/14 , 26.57 , 26.57 , 26.57 , 26.57 , 26.5     , 1187 , 4
19/12/14 , 26.57 , 26.90 , 27.35 , 26.57 , 26.7     , 3524 , 8
18/12/14 , 26.77 , 26.69 , 26.77 , 26.56 , 26.5     , 1895 , 7
17/12/14 , 26.32 , 26.60 , 26.63 , 26.30 , 26.6     , 923 , 5
16/12/14 , 26.36 , 26.36 , 26.43 , 26.36 , 26.3     , 10830 , 25
15/12/14 , 26.36 , 26.36 , 26.55 , 26.36 , 26.3     , 34895 , 32
12/12/14 , 26.36 , 26.36 , 26.36 , 26.36 , 26.3     , 1596 , 7
11/12/14 , 26.51 , 26.36 , 26.51 , 26.36 , 26.3     , 4571 , 7
10/12/14 , 26.59 , 26.58 , 26.59 , 26.58 , 26.5     , 1242 , 4
09/12/14 , 26.58 , 26.43 , 26.58 , 26.36 , 26.3     , 2752 , 10
08/12/14 , 26.36 , 26.39 , 26.58 , 26.36 , 26.3     , 2972 , 10
05/12/14 , 26.09 , 26.43 , 26.51 , 26.09 , 26.4     , 12083 , 14
04/12/14 , 26.43 , 26.39 , 26.43 , 26.12 , 26.1     , 9630 , 11
03/12/14 , 25.96 , 26.00 , 26.12 , 25.96 , 26.1     , 1242 , 4
02/12/14 , 26.12 , 26.13 , 26.14 , 26.12 , 26.1     , 1420 , 2
01/12/14 , 26.36 , 26.36 , 26.36 , 26.36 , 26.3     , 10029 , 5
28/11/14 , 26.59 , 26.49 , 26.59 , 26.45 , 26.4     , 4351 , 10
27/11/14 , 26.43 , 26.43 , 26.43 , 26.43 , 26.4     , 887 , 2
26/11/14 , 26.59 , 26.33 , 26.59 , 26.23 , 26.2     , 176 , 2
25/11/14 , 26.45 , 26.40 , 26.45 , 26.36 , 26.3     , 1997 , 6
24/11/14 , 26.45 , 26.43 , 26.45 , 26.27 , 26.2     , 20259 , 11
21/11/14 , 26.40 , 26.33 , 26.40 , 25.91 , 25.9     , 2662 , 6
19/11/14 , 26.12 , 25.69 , 26.12 , 25.55 , 25.6     , 5012 , 23
18/11/14 , 26.01 , 26.09 , 26.18 , 26.00 , 26.0     , 2087 , 10
17/11/14 , 25.97 , 26.12 , 26.42 , 25.97 , 26.4     , 7293 , 15
14/11/14 , 25.99 , 26.00 , 26.45 , 25.96 , 26.0     , 11778 , 25
13/11/14 , 26.45 , 26.04 , 26.45 , 25.99 , 26.4     , 6403 , 13
12/11/14 , 26.43 , 26.18 , 26.55 , 25.96 , 26.0     , 7742 , 16
11/11/14 , 26.14 , 26.04 , 26.14 , 26.03 , 26.0     , 1028 , 2
10/11/14 , 26.01 , 26.07 , 26.55 , 26.01 , 26.5     , 2103 , 5
07/11/14 , 26.48 , 26.18 , 26.48 , 25.95 , 26.3     , 1923 , 9
06/11/14 , 26.38 , 26.50 , 26.60 , 26.38 , 26.4     , 4428 , 15
04/11/14 , 26.60 , 26.54 , 26.63 , 26.50 , 26.6     , 401 , 3
03/11/14 , 26.45 , 26.55 , 26.63 , 26.38 , 26.3     , 1072 , 9
31/10/14 , 26.15 , 26.55 , 26.68 , 26.15 , 26.6     , 1787 , 6
30/10/14 , 26.77 , 27.05 , 27.11 , 26.77 , 27.1     , 446 , 4
29/10/14 , 26.09 , 26.23 , 27.14 , 26.09 , 26.6     , 7740 , 25
28/10/14 , 26.48 , 26.64 , 26.71 , 26.48 , 26.4     , 2192 , 7
27/10/14 , 26.68 , 26.55 , 26.80 , 25.83 , 26.5     , 7287 , 18
24/10/14 , 27.24 , 26.79 , 27.24 , 26.77 , 26.7     , 16834 , 18
23/10/14 , 27.24 , 26.77 , 27.26 , 26.49 , 26.6     , 6761 , 9
22/10/14 , 27.14 , 27.14 , 27.14 , 27.14 , 27.1     , 43 , 1
21/10/14 , 27.26 , 26.60 , 27.26 , 26.48 , 26.4     , 311 , 2
20/10/14 , 26.43 , 26.54 , 26.60 , 26.43 , 26.6     , 669 , 3
17/10/14 , 26.39 , 26.48 , 26.56 , 26.39 , 26.4     , 7890 , 6
16/10/14 , 26.28 , 26.35 , 26.43 , 26.20 , 26.4     , 5139 , 15
15/10/14 , 26.43 , 26.41 , 26.57 , 26.32 , 26.5     , 14387 , 13
14/10/14 , 26.57 , 26.55 , 26.57 , 26.53 , 26.5     , 720 , 5
13/10/14 , 26.57 , 26.55 , 26.57 , 26.53 , 26.5     , 3740 , 9
10/10/14 , 26.53 , 26.53 , 26.53 , 26.53 , 26.5     , 539 , 2
09/10/14 , 26.51 , 26.50 , 26.51 , 26.31 , 26.3     , 16864 , 7
08/10/14 , 26.33 , 26.42 , 26.47 , 26.31 , 26.3     , 5005 , 9
07/10/14 , 26.28 , 26.28 , 26.28 , 26.28 , 26.2     , 675 , 2
06/10/14 , 26.50 , 26.25 , 26.50 , 26.14 , 26.4     , 16819 , 17
03/10/14 , 26.39 , 26.40 , 26.44 , 26.33 , 26.3     , 494 , 4
02/10/14 , 26.17 , 26.27 , 26.39 , 26.17 , 26.3     , 3289 , 10
01/10/14 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 1036 , 2
30/09/14 , 26.28 , 26.32 , 26.44 , 26.28 , 26.3     , 2433 , 11
29/09/14 , 26.44 , 26.43 , 26.49 , 26.35 , 26.3     , 179 , 4
26/09/14 , 26.39 , 26.39 , 26.39 , 26.39 , 26.3     , 539 , 4
25/09/14 , 26.50 , 26.46 , 26.50 , 26.41 , 26.4     , 1577 , 8
24/09/14 , 26.41 , 26.36 , 26.41 , 26.31 , 26.3     , 4101 , 9
23/09/14 , 26.33 , 26.33 , 26.39 , 26.33 , 26.3     , 2343 , 6
22/09/14 , 26.33 , 26.34 , 26.35 , 26.33 , 26.3     , 1487 , 8
19/09/14 , 26.35 , 26.39 , 26.41 , 26.35 , 26.3     , 7120 , 18
18/09/14 , 26.39 , 26.38 , 26.39 , 26.35 , 26.3     , 5814 , 9
17/09/14 , 26.34 , 26.28 , 26.35 , 26.18 , 26.3     , 5814 , 16
16/09/14 , 26.23 , 26.18 , 26.23 , 26.13 , 26.1     , 11950 , 10
15/09/14 , 26.18 , 26.17 , 26.18 , 26.05 , 26.1     , 7270 , 14
12/09/14 , 26.18 , 26.11 , 26.18 , 26.05 , 26.0     , 2226 , 12
11/09/14 , 25.99 , 26.00 , 26.30 , 25.99 , 26.3     , 4457 , 10
09/09/14 , 26.05 , 26.12 , 26.39 , 25.99 , 25.9     , 9183 , 17
08/09/14 , 25.99 , 26.01 , 26.05 , 25.99 , 26.0     , 3183 , 11
05/09/14 , 26.01 , 26.15 , 26.23 , 26.01 , 26.2     , 135 , 2
04/09/14 , 26.00 , 26.02 , 26.11 , 26.00 , 26.0     , 5002 , 12
03/09/14 , 25.99 , 26.07 , 26.36 , 25.99 , 26.3     , 6411 , 9
02/09/14 , 26.05 , 26.06 , 26.39 , 26.05 , 26.0     , 5776 , 11
01/09/14 , 26.39 , 26.06 , 26.39 , 25.97 , 25.9     , 12144 , 13
29/08/14 , 25.91 , 25.96 , 26.18 , 25.91 , 26.1     , 6130 , 16
28/08/14 , 26.18 , 26.04 , 26.18 , 25.97 , 26.1     , 13098 , 18
27/08/14 , 25.97 , 26.12 , 26.18 , 25.97 , 26.1     , 2318 , 7
26/08/14 , 25.97 , 25.97 , 26.00 , 25.97 , 25.9     , 3089 , 8
25/08/14 , 25.97 , 25.95 , 26.18 , 25.91 , 25.9     , 13575 , 7
22/08/14 , 25.96 , 25.96 , 25.96 , 25.96 , 25.9     , 89 , 2
21/08/14 , 25.91 , 26.05 , 26.18 , 25.91 , 26.0     , 14374 , 12
20/08/14 , 25.91 , 26.04 , 26.15 , 25.91 , 26.1     , 10868 , 14
19/08/14 , 25.89 , 26.07 , 26.18 , 25.89 , 26.0     , 15870 , 18
18/08/14 , 25.68 , 25.76 , 25.99 , 25.68 , 25.8     , 2240 , 8
15/08/14 , 26.06 , 25.78 , 26.06 , 25.67 , 25.7     , 9289 , 15
14/08/14 , 26.07 , 26.09 , 26.12 , 26.07 , 26.0     , 1327 , 5
13/08/14 , 26.12 , 25.85 , 26.12 , 25.78 , 25.7     , 5674 , 11
12/08/14 , 25.95 , 25.82 , 25.95 , 25.67 , 25.7     , 4436 , 11
11/08/14 , 25.78 , 25.78 , 25.78 , 25.78 , 25.7     , 3523 , 9
08/08/14 , 25.78 , 25.77 , 25.78 , 25.52 , 25.5     , 4619 , 12
07/08/14 , 25.62 , 25.69 , 25.77 , 25.62 , 25.7     , 594 , 3
06/08/14 , 25.58 , 25.64 , 25.67 , 25.58 , 25.6     , 3385 , 5
05/08/14 , 25.62 , 25.89 , 25.94 , 25.62 , 25.9     , 1692 , 5
04/08/14 , 25.78 , 25.72 , 25.78 , 25.58 , 25.7     , 3065 , 5
01/08/14 , 25.78 , 25.78 , 25.78 , 25.67 , 25.6     , 5124 , 10
31/07/14 , 25.77 , 25.77 , 25.77 , 25.77 , 25.7     , 44 , 1
30/07/14 , 25.78 , 25.79 , 25.83 , 25.78 , 25.7     , 2516 , 5
29/07/14 , 25.78 , 25.67 , 25.96 , 25.52 , 25.9     , 3660 , 11
28/07/14 , 25.78 , 25.78 , 25.78 , 25.78 , 25.7     , 1692 , 7
25/07/14 , 25.96 , 25.77 , 25.96 , 25.67 , 25.6     , 6818 , 9
24/07/14 , 25.52 , 25.65 , 25.78 , 25.52 , 25.5     , 5078 , 9
23/07/14 , 25.39 , 25.54 , 25.99 , 25.39 , 25.5     , 2565 , 14
22/07/14 , 25.52 , 25.49 , 25.58 , 25.42 , 25.4     , 11457 , 12
21/07/14 , 25.42 , 25.52 , 25.52 , 25.42 , 25.5     , 4491 , 10
18/07/14 , 25.36 , 25.41 , 25.79 , 25.34 , 25.4     , 2123 , 9
17/07/14 , 25.55 , 25.66 , 25.89 , 25.55 , 25.5     , 6454 , 18
16/07/14 , 25.34 , 25.34 , 25.34 , 25.34 , 25.3     , 737 , 2
15/07/14 , 25.23 , 25.22 , 25.77 , 25.14 , 25.7     , 7341 , 11
14/07/14 , 25.12 , 25.12 , 25.30 , 25.04 , 25.0     , 4891 , 10
11/07/14 , 25.01 , 25.01 , 25.01 , 24.99 , 25.0     , 1476 , 4
10/07/14 , 24.99 , 25.04 , 25.30 , 24.99 , 25.3     , 3322 , 8
08/07/14 , 25.30 , 25.10 , 25.30 , 24.90 , 25.2     , 5535 , 15
07/07/14 , 24.97 , 25.15 , 25.30 , 24.97 , 25.2     , 8769 , 24
04/07/14 , 25.21 , 25.26 , 25.44 , 25.21 , 25.3     , 2723 , 9
03/07/14 , 25.39 , 25.50 , 25.83 , 25.30 , 25.5     , 4711 , 18
02/07/14 , 25.44 , 25.44 , 25.79 , 25.44 , 25.4     , 2170 , 10
01/07/14 , 25.23 , 25.51 , 25.98 , 25.14 , 25.1     , 4619 , 15
30/06/14 , 25.14 , 25.15 , 25.34 , 24.92 , 25.3     , 4848 , 18
27/06/14 , 25.14 , 25.18 , 25.34 , 25.14 , 25.3     , 3785 , 11
26/06/14 , 25.14 , 25.22 , 25.34 , 25.14 , 25.3     , 7804 , 21
25/06/14 , 25.34 , 25.42 , 25.45 , 25.34 , 25.4     , 4524 , 10
24/06/14 , 25.98 , 25.97 , 25.98 , 25.77 , 25.7     , 12460 , 13
23/06/14 , 25.16 , 25.34 , 25.98 , 25.16 , 25.9     , 3000 , 12
20/06/14 , 25.44 , 25.48 , 26.00 , 25.16 , 25.4     , 4155 , 14
18/06/14 , 25.44 , 25.39 , 25.44 , 25.29 , 25.2     , 3877 , 12
17/06/14 , 25.09 , 25.09 , 25.09 , 25.09 , 25.0     , 4648 , 1
16/06/14 , 24.95 , 25.13 , 25.25 , 24.92 , 25.2     , 2975 , 12
13/06/14 , 25.11 , 25.09 , 25.15 , 24.92 , 25.1     , 4183 , 16
11/06/14 , 25.11 , 24.93 , 25.11 , 24.92 , 25.0     , 8888 , 18
10/06/14 , 24.99 , 25.00 , 25.11 , 24.99 , 25.0     , 2326 , 13
09/06/14 , 25.03 , 25.04 , 25.15 , 24.99 , 25.1     , 4559 , 13
06/06/14 , 25.15 , 25.26 , 25.35 , 25.15 , 25.3     , 604 , 4
05/06/14 , 25.35 , 25.34 , 25.35 , 25.25 , 25.2     , 277 , 2
04/06/14 , 25.15 , 25.21 , 25.35 , 25.15 , 25.3     , 2464 , 9
03/06/14 , 25.35 , 25.35 , 25.35 , 25.35 , 25.3     , 1767 , 6
02/06/14 , 25.35 , 25.35 , 25.35 , 25.35 , 25.3     , 2558 , 4
30/05/14 , 25.35 , 25.34 , 25.51 , 25.15 , 25.5     , 836 , 7
29/05/14 , 25.05 , 25.12 , 25.51 , 25.05 , 25.1     , 2277 , 11
28/05/14 , 25.14 , 25.14 , 25.16 , 25.11 , 25.1     , 5300 , 7
27/05/14 , 25.15 , 25.23 , 25.35 , 25.15 , 25.1     , 2698 , 10
26/05/14 , 25.10 , 25.14 , 25.15 , 25.07 , 25.1     , 649 , 5
23/05/14 , 25.15 , 25.21 , 25.45 , 25.15 , 25.1     , 556 , 4
22/05/14 , 25.03 , 25.11 , 25.35 , 25.03 , 25.3     , 4880 , 13
21/05/14 , 25.33 , 25.39 , 25.56 , 25.33 , 25.3     , 6934 , 11
20/05/14 , 25.38 , 25.39 , 25.54 , 25.38 , 25.5     , 1209 , 5
19/05/14 , 25.54 , 25.54 , 25.54 , 25.54 , 25.5     , 464 , 1
16/05/14 , 24.97 , 25.22 , 25.38 , 24.97 , 25.3     , 936 , 8
14/05/14 , 25.60 , 25.60 , 25.60 , 25.60 , 25.6     , 420 , 3
13/05/14 , 25.15 , 25.15 , 25.15 , 25.15 , 25.1     , 468 , 3
12/05/14 , 25.49 , 25.56 , 25.60 , 25.38 , 25.6     , 983 , 5
09/05/14 , 25.83 , 25.83 , 25.83 , 25.83 , 25.8     , 45 , 1
08/05/14 , 25.80 , 25.79 , 25.83 , 25.55 , 25.5     , 4683 , 12
07/05/14 , 25.15 , 25.15 , 25.15 , 25.10 , 25.1     , 1593 , 5
06/05/14 , 24.74 , 24.88 , 25.10 , 24.62 , 24.9     , 5295 , 22
05/05/14 , 24.84 , 24.85 , 24.89 , 24.82 , 24.8     , 1404 , 7
02/05/14 , 24.82 , 25.09 , 25.15 , 24.78 , 24.7     , 1170 , 6
30/04/14 , 24.74 , 24.74 , 24.77 , 24.74 , 24.7     , 3046 , 6
29/04/14 , 25.06 , 25.06 , 25.06 , 25.06 , 25.0     , 186 , 1
28/04/14 , 24.74 , 24.94 , 24.95 , 24.74 , 24.9     , 4407 , 9
25/04/14 , 24.99 , 24.99 , 25.06 , 24.99 , 25.0     , 280 , 2
24/04/14 , 24.95 , 24.95 , 24.95 , 24.95 , 24.9     , 11956 , 2
23/04/14 , 24.55 , 24.89 , 24.95 , 24.55 , 24.9     , 2061 , 6
22/04/14 , 24.95 , 24.95 , 24.95 , 24.95 , 24.9     , 45 , 1
17/04/14 , 24.95 , 24.95 , 24.95 , 24.95 , 24.9     , 92 , 2
16/04/14 , 24.77 , 24.64 , 24.77 , 24.58 , 24.7     , 897 , 4
15/04/14 , 24.20 , 24.62 , 24.77 , 23.90 , 24.3     , 34727 , 36
14/04/14 , 24.10 , 24.29 , 24.58 , 24.10 , 24.3     , 8413 , 31
11/04/14 , 24.35 , 24.35 , 24.35 , 24.35 , 24.3     , 1273 , 8
10/04/14 , 24.35 , 24.36 , 24.45 , 24.35 , 24.4     , 1651 , 7
09/04/14 , 24.45 , 24.32 , 24.45 , 24.20 , 24.4     , 3022 , 7
08/04/14 , 24.63 , 24.61 , 24.63 , 24.20 , 24.2     , 518 , 3
07/04/14 , 24.10 , 24.10 , 24.10 , 24.10 , 24.1     , 93 , 1
04/04/14 , 23.89 , 24.44 , 24.58 , 23.89 , 24.5     , 11003 , 15
03/04/14 , 24.55 , 24.55 , 24.55 , 24.55 , 24.5     , 93 , 1
02/04/14 , 24.26 , 24.24 , 24.26 , 24.24 , 24.2     , 3876 , 5
01/04/14 , 24.20 , 23.91 , 24.20 , 23.73 , 24.0     , 3923 , 16
31/03/14 , 24.58 , 24.58 , 24.58 , 24.58 , 24.5     , 5661 , 6
28/03/14 , 24.58 , 24.57 , 24.58 , 24.20 , 24.5     , 12081 , 7
27/03/14 , 24.55 , 23.99 , 24.55 , 23.71 , 24.4     , 4253 , 12
26/03/14 , 24.35 , 24.22 , 24.35 , 24.20 , 24.3     , 2836 , 4
25/03/14 , 24.45 , 24.38 , 24.45 , 24.35 , 24.4     , 2457 , 6
24/03/14 , 24.35 , 24.28 , 24.45 , 24.01 , 24.4     , 2882 , 4
21/03/14 , 24.10 , 24.42 , 24.45 , 24.10 , 24.4     , 7133 , 8
20/03/14 , 24.45 , 24.34 , 24.45 , 24.10 , 24.2     , 3966 , 7
19/03/14 , 23.71 , 23.75 , 23.89 , 23.71 , 23.7     , 5621 , 12
18/03/14 , 23.57 , 23.83 , 24.22 , 23.52 , 24.2     , 6047 , 19
17/03/14 , 24.13 , 24.13 , 24.13 , 24.13 , 24.1     , 1762 , 2
14/03/14 , 24.13 , 24.13 , 24.13 , 24.13 , 24.1     , 379 , 2
13/03/14 , 23.52 , 23.58 , 23.66 , 23.52 , 23.6     , 7234 , 9
12/03/14 , 23.63 , 23.63 , 23.63 , 23.63 , 23.6     , 46 , 1
11/03/14 , 23.52 , 23.54 , 23.99 , 23.33 , 23.3     , 4948 , 11
07/03/14 , 24.13 , 23.43 , 24.13 , 23.31 , 23.3     , 1237 , 9
06/03/14 , 23.31 , 23.36 , 24.13 , 23.07 , 24.1     , 6711 , 18
05/03/14 , 23.07 , 23.08 , 24.13 , 23.05 , 23.0     , 6722 , 19
28/02/14 , 23.05 , 22.98 , 23.07 , 22.67 , 22.7     , 7960 , 25
27/02/14 , 22.78 , 22.69 , 22.79 , 22.64 , 22.6     , 15535 , 37
26/02/14 , 22.64 , 22.64 , 22.67 , 22.64 , 22.6     , 13157 , 19
25/02/14 , 22.48 , 22.53 , 22.64 , 22.39 , 22.6     , 6479 , 10
24/02/14 , 22.48 , 22.57 , 22.67 , 22.28 , 22.6     , 15108 , 35
21/02/14 , 22.67 , 22.64 , 22.78 , 22.48 , 22.7     , 2715 , 10
20/02/14 , 22.78 , 22.56 , 22.78 , 22.55 , 22.5     , 9624 , 10
19/02/14 , 22.78 , 22.44 , 23.07 , 21.81 , 23.0     , 6282 , 21
18/02/14 , 21.73 , 21.85 , 22.49 , 21.68 , 21.6     , 47028 , 66
17/02/14 , 21.62 , 21.80 , 22.49 , 21.56 , 21.5     , 8899 , 16
14/02/14 , 21.52 , 21.61 , 21.76 , 21.52 , 21.6     , 13998 , 24
13/02/14 , 21.62 , 21.60 , 21.62 , 21.52 , 21.6     , 8947 , 20
12/02/14 , 21.62 , 21.27 , 21.62 , 21.14 , 21.2     , 10045 , 37
11/02/14 , 21.24 , 21.31 , 21.62 , 20.89 , 21.6     , 22069 , 55
10/02/14 , 21.62 , 21.83 , 22.64 , 21.62 , 22.0     , 11683 , 42
07/02/14 , 22.47 , 22.10 , 22.83 , 21.84 , 22.8     , 11007 , 39
06/02/14 , 22.88 , 22.88 , 22.88 , 22.88 , 22.8     , 1441 , 6
05/02/14 , 22.88 , 22.96 , 23.37 , 22.88 , 23.0     , 6444 , 14
04/02/14 , 23.08 , 23.02 , 23.52 , 22.88 , 23.3     , 24767 , 26
03/02/14 , 23.32 , 23.58 , 23.63 , 23.32 , 23.5     , 11862 , 8
31/01/14 , 23.73 , 23.44 , 23.73 , 23.19 , 23.2     , 2497 , 14
30/01/14 , 23.73 , 23.57 , 23.73 , 23.52 , 23.5     , 2880 , 12
29/01/14 , 23.52 , 23.52 , 23.52 , 23.52 , 23.5     , 142 , 1
28/01/14 , 23.53 , 23.33 , 23.53 , 23.08 , 23.5     , 17877 , 12
27/01/14 , 23.53 , 23.45 , 23.72 , 23.08 , 23.5     , 11002 , 9
24/01/14 , 22.88 , 23.08 , 23.89 , 22.88 , 23.8     , 4230 , 26
23/01/14 , 23.73 , 23.86 , 24.02 , 23.73 , 23.9     , 5724 , 25
22/01/14 , 23.91 , 23.92 , 23.95 , 23.74 , 23.9     , 3461 , 10
21/01/14 , 24.02 , 23.97 , 24.02 , 23.95 , 23.9     , 1922 , 7
20/01/14 , 23.91 , 23.91 , 24.13 , 23.91 , 24.1     , 10004 , 11
17/01/14 , 23.91 , 23.94 , 24.15 , 23.91 , 23.9     , 10757 , 23
16/01/14 , 23.97 , 24.01 , 24.15 , 23.97 , 24.1     , 5959 , 14
15/01/14 , 24.09 , 24.18 , 24.29 , 24.09 , 24.2     , 822 , 5
14/01/14 , 24.24 , 24.17 , 24.37 , 24.06 , 24.3     , 9208 , 10
13/01/14 , 24.26 , 24.36 , 24.37 , 24.24 , 24.3     , 1886 , 5
10/01/14 , 24.24 , 24.24 , 24.24 , 24.24 , 24.2     , 26513 , 11
09/01/14 , 24.24 , 24.24 , 24.24 , 24.04 , 24.0     , 3342 , 6
08/01/14 , 24.06 , 24.09 , 24.15 , 24.04 , 24.1     , 2326 , 10
07/01/14 , 24.15 , 24.16 , 24.24 , 24.06 , 24.1     , 7319 , 20
06/01/14 , 24.40 , 24.43 , 24.49 , 24.40 , 24.4     , 143 , 2
03/01/14 , 24.58 , 24.25 , 24.58 , 24.18 , 24.5     , 773 , 7
02/01/14 , 24.32 , 24.29 , 24.32 , 24.18 , 24.1     , 289 , 2
27/12/13 , 24.16 , 24.15 , 24.88 , 24.15 , 24.8     , 19475 , 60
26/12/13 , 25.48 , 25.48 , 25.48 , 25.48 , 25.4     , 338 , 2
23/12/13 , 25.85 , 25.85 , 25.85 , 25.85 , 25.8     , 47 , 1
20/12/13 , 26.00 , 25.42 , 26.11 , 24.65 , 24.6     , 1888 , 12
19/12/13 , 24.65 , 24.37 , 24.65 , 24.24 , 24.2     , 1693 , 6
18/12/13 , 23.82 , 23.85 , 24.04 , 23.82 , 24.0     , 1938 , 5
17/12/13 , 24.35 , 23.81 , 24.35 , 23.80 , 23.8     , 5274 , 9
16/12/13 , 23.60 , 23.73 , 23.85 , 23.57 , 23.7     , 21762 , 29
13/12/13 , 23.74 , 23.76 , 23.77 , 23.74 , 23.7     , 4196 , 6
12/12/13 , 23.66 , 23.71 , 23.77 , 23.66 , 23.6     , 4147 , 10
11/12/13 , 23.66 , 23.54 , 23.66 , 23.48 , 23.6     , 2388 , 13
10/12/13 , 23.57 , 23.63 , 23.79 , 23.57 , 23.7     , 2535 , 13
09/12/13 , 23.73 , 23.81 , 24.01 , 23.73 , 24.0     , 8828 , 20
06/12/13 , 23.95 , 24.15 , 24.21 , 23.95 , 23.9     , 10937 , 9
05/12/13 , 23.77 , 23.81 , 23.95 , 23.77 , 23.8     , 1901 , 8
04/12/13 , 23.80 , 23.83 , 23.95 , 23.80 , 23.9     , 2486 , 7
03/12/13 , 23.95 , 23.86 , 23.95 , 23.77 , 23.7     , 2491 , 11
02/12/13 , 23.80 , 23.92 , 23.95 , 23.80 , 23.9     , 5129 , 8
29/11/13 , 23.95 , 23.95 , 23.95 , 23.95 , 23.9     , 145 , 2
28/11/13 , 23.95 , 23.85 , 23.95 , 23.80 , 23.8     , 3171 , 11
27/11/13 , 23.77 , 23.84 , 24.01 , 23.77 , 24.0     , 3073 , 12
26/11/13 , 23.95 , 24.00 , 24.26 , 23.81 , 24.0     , 3809 , 13
25/11/13 , 23.95 , 24.10 , 24.15 , 23.95 , 24.1     , 878 , 6
22/11/13 , 24.15 , 23.92 , 24.37 , 23.85 , 24.3     , 7572 , 16
21/11/13 , 24.34 , 24.34 , 24.34 , 24.34 , 24.3     , 47 , 1
18/11/13 , 23.77 , 23.92 , 24.37 , 23.77 , 24.1     , 7622 , 26
14/11/13 , 23.99 , 23.85 , 23.99 , 23.81 , 23.8     , 835 , 3
13/11/13 , 23.99 , 23.45 , 23.99 , 23.38 , 23.7     , 10370 , 25
12/11/13 , 23.81 , 23.69 , 23.99 , 23.61 , 23.6     , 8750 , 34
11/11/13 , 23.36 , 23.39 , 23.70 , 23.36 , 23.7     , 11260 , 19
08/11/13 , 23.70 , 23.75 , 23.81 , 23.70 , 23.8     , 1375 , 6
07/11/13 , 23.81 , 23.81 , 23.81 , 23.81 , 23.8     , 3045 , 4
06/11/13 , 24.18 , 24.06 , 24.18 , 23.81 , 23.8     , 2164 , 8
05/11/13 , 23.85 , 23.85 , 23.85 , 23.85 , 23.8     , 391 , 1
04/11/13 , 23.85 , 23.81 , 23.85 , 23.81 , 23.8     , 5944 , 4
01/11/13 , 23.70 , 23.80 , 23.85 , 23.70 , 23.8     , 3094 , 9
31/10/13 , 23.85 , 23.83 , 23.85 , 23.70 , 23.7     , 4960 , 10
30/10/13 , 23.61 , 23.76 , 23.81 , 23.61 , 23.8     , 2554 , 4
29/10/13 , 23.70 , 23.61 , 23.81 , 23.43 , 23.8     , 4420 , 11
28/10/13 , 23.81 , 23.81 , 23.81 , 23.81 , 23.8     , 2652 , 5
24/10/13 , 23.61 , 23.68 , 24.18 , 23.37 , 24.1     , 20109 , 30
23/10/13 , 23.81 , 23.85 , 24.18 , 23.81 , 23.8     , 10816 , 14
22/10/13 , 23.81 , 23.81 , 23.81 , 23.81 , 23.8     , 145 , 2
21/10/13 , 23.70 , 23.80 , 23.99 , 23.70 , 23.9     , 1865 , 7
18/10/13 , 23.84 , 23.85 , 24.02 , 23.66 , 24.0     , 939 , 5
17/10/13 , 24.21 , 24.21 , 24.21 , 24.21 , 24.2     , 1485 , 5
16/10/13 , 23.65 , 23.66 , 23.66 , 23.65 , 23.6     , 1482 , 6
15/10/13 , 23.65 , 23.66 , 23.73 , 23.65 , 23.7     , 2026 , 6
14/10/13 , 23.65 , 23.47 , 23.65 , 23.23 , 23.6     , 4801 , 10
11/10/13 , 23.65 , 23.37 , 23.65 , 23.23 , 23.4     , 8762 , 18
10/10/13 , 23.65 , 23.76 , 23.84 , 23.65 , 23.8     , 1087 , 3
09/10/13 , 23.84 , 23.84 , 23.84 , 23.84 , 23.8     , 146 , 2
08/10/13 , 23.43 , 23.52 , 23.67 , 23.43 , 23.6     , 7718 , 17
07/10/13 , 23.69 , 23.85 , 24.21 , 23.66 , 24.2     , 2771 , 12
04/10/13 , 24.63 , 24.26 , 24.63 , 24.21 , 24.2     , 1286 , 4
03/10/13 , 24.21 , 24.21 , 24.21 , 24.21 , 24.2     , 494 , 2
02/10/13 , 23.65 , 23.65 , 23.65 , 23.65 , 23.6     , 493 , 1
01/10/13 , 23.43 , 23.52 , 23.84 , 23.43 , 23.4     , 938 , 7
30/09/13 , 23.84 , 23.65 , 23.84 , 23.55 , 23.7     , 4500 , 8
27/09/13 , 23.73 , 23.55 , 23.73 , 23.53 , 23.5     , 3907 , 3
26/09/13 , 23.55 , 23.54 , 23.55 , 23.52 , 23.5     , 6777 , 4
25/09/13 , 23.43 , 23.43 , 23.52 , 23.43 , 23.5     , 988 , 4
24/09/13 , 23.55 , 23.55 , 23.55 , 23.55 , 23.5     , 1185 , 2
23/09/13 , 23.33 , 23.24 , 23.33 , 23.23 , 23.2     , 5642 , 8
20/09/13 , 23.25 , 23.28 , 23.53 , 23.25 , 23.3     , 5544 , 7
19/09/13 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 7424 , 5
18/09/13 , 23.50 , 23.30 , 23.50 , 23.04 , 23.0     , 9319 , 15
17/09/13 , 22.87 , 23.10 , 23.46 , 22.87 , 23.0     , 8781 , 11
16/09/13 , 22.94 , 23.01 , 23.07 , 22.94 , 23.0     , 9180 , 13
13/09/13 , 23.06 , 23.07 , 23.11 , 23.06 , 23.1     , 2493 , 4
12/09/13 , 23.35 , 23.33 , 23.35 , 23.33 , 23.3     , 347 , 3
11/09/13 , 23.25 , 23.25 , 23.25 , 23.25 , 23.2     , 647 , 3
10/09/13 , 23.08 , 23.25 , 23.25 , 23.08 , 23.2     , 9023 , 4
09/09/13 , 23.35 , 23.35 , 23.35 , 23.35 , 23.3     , 98 , 1
06/09/13 , 23.04 , 23.14 , 23.25 , 23.04 , 23.2     , 7033 , 10
05/09/13 , 23.25 , 23.19 , 23.33 , 23.16 , 23.3     , 8780 , 7
04/09/13 , 23.35 , 23.25 , 23.35 , 23.25 , 23.2     , 29285 , 16
03/09/13 , 23.25 , 23.43 , 23.46 , 23.25 , 23.4     , 23235 , 10
02/09/13 , 23.46 , 23.27 , 23.46 , 23.05 , 23.4     , 10971 , 17
30/08/13 , 23.42 , 23.43 , 23.46 , 23.42 , 23.4     , 397 , 4
28/08/13 , 23.54 , 23.25 , 23.58 , 22.87 , 23.2     , 6084 , 21
27/08/13 , 23.25 , 23.27 , 23.37 , 23.25 , 23.3     , 2292 , 4
23/08/13 , 23.37 , 23.25 , 23.37 , 23.24 , 23.2     , 2740 , 10
22/08/13 , 23.24 , 23.26 , 23.37 , 23.22 , 23.3     , 4536 , 13
21/08/13 , 23.25 , 23.33 , 23.46 , 23.25 , 23.4     , 796 , 4
20/08/13 , 23.46 , 23.47 , 23.48 , 23.46 , 23.4     , 148 , 2
19/08/13 , 23.80 , 23.84 , 23.85 , 23.80 , 23.8     , 3089 , 4
16/08/13 , 23.68 , 23.68 , 23.68 , 23.68 , 23.6     , 199 , 1
15/08/13 , 23.68 , 23.24 , 23.68 , 23.17 , 23.1     , 400 , 3
14/08/13 , 23.16 , 23.20 , 23.79 , 23.16 , 23.7     , 802 , 3
13/08/13 , 23.85 , 23.31 , 23.88 , 22.89 , 22.9     , 25140 , 20
12/08/13 , 22.89 , 22.88 , 23.31 , 22.69 , 22.9     , 19892 , 32
09/08/13 , 23.31 , 23.23 , 23.39 , 22.91 , 23.3     , 10139 , 23
08/08/13 , 23.50 , 23.50 , 23.50 , 23.50 , 23.5     , 2810 , 4
07/08/13 , 23.57 , 23.58 , 23.68 , 23.57 , 23.6     , 2808 , 3
06/08/13 , 23.31 , 23.40 , 23.70 , 23.22 , 23.7     , 3112 , 5
05/08/13 , 23.50 , 23.36 , 23.50 , 23.22 , 23.5     , 2609 , 9
02/08/13 , 23.50 , 23.49 , 23.50 , 23.36 , 23.5     , 7079 , 8
01/08/13 , 23.50 , 23.72 , 23.88 , 23.50 , 23.7     , 3361 , 8
31/07/13 , 23.70 , 23.70 , 23.70 , 23.70 , 23.7     , 98 , 2
30/07/13 , 23.70 , 23.47 , 23.70 , 23.22 , 23.7     , 14511 , 18
29/07/13 , 23.70 , 23.62 , 23.70 , 23.08 , 23.0     , 1002 , 3
26/07/13 , 23.56 , 23.63 , 23.81 , 23.56 , 23.8     , 14954 , 10
25/07/13 , 24.06 , 23.83 , 24.06 , 23.81 , 23.8     , 6425 , 4
24/07/13 , 23.50 , 23.55 , 23.81 , 23.37 , 23.3     , 349 , 3
23/07/13 , 23.70 , 23.70 , 23.70 , 23.70 , 23.7     , 2458 , 5
22/07/13 , 23.70 , 23.33 , 23.70 , 23.08 , 23.0     , 17119 , 16
19/07/13 , 23.08 , 23.18 , 23.31 , 23.08 , 23.3     , 4268 , 9
18/07/13 , 23.08 , 23.07 , 23.12 , 22.91 , 23.1     , 5818 , 4
17/07/13 , 22.91 , 22.91 , 22.91 , 22.91 , 22.9     , 3441 , 9
16/07/13 , 22.91 , 22.91 , 22.91 , 22.91 , 22.9     , 808 , 3
15/07/13 , 22.91 , 22.91 , 23.12 , 22.91 , 23.1     , 2429 , 5
12/07/13 , 22.91 , 23.11 , 23.12 , 22.91 , 23.1     , 1314 , 6
11/07/13 , 23.12 , 23.13 , 23.15 , 23.12 , 23.1     , 3843 , 6
10/07/13 , 23.12 , 23.07 , 23.12 , 23.02 , 23.0     , 1111 , 6
08/07/13 , 23.33 , 22.93 , 23.33 , 22.75 , 22.7     , 150 , 2
05/07/13 , 22.75 , 23.14 , 23.39 , 22.75 , 23.3     , 959 , 6
04/07/13 , 22.83 , 22.86 , 23.39 , 22.83 , 23.3     , 4604 , 6
03/07/13 , 23.33 , 23.00 , 23.33 , 22.85 , 23.3     , 7237 , 14
02/07/13 , 23.23 , 23.29 , 23.43 , 23.23 , 23.4     , 1110 , 3
01/07/13 , 23.04 , 23.41 , 23.48 , 23.04 , 23.4     , 301 , 2
28/06/13 , 23.23 , 23.25 , 23.33 , 23.23 , 23.2     , 959 , 4
27/06/13 , 23.12 , 23.12 , 23.12 , 23.12 , 23.1     , 3186 , 6
26/06/13 , 22.91 , 22.96 , 23.23 , 22.84 , 23.2     , 2378 , 6
25/06/13 , 23.23 , 23.10 , 23.33 , 22.73 , 22.7     , 2731 , 9
24/06/13 , 22.20 , 22.83 , 23.33 , 22.20 , 22.9     , 3188 , 8
21/06/13 , 22.96 , 23.26 , 23.55 , 22.91 , 22.9     , 5460 , 8
20/06/13 , 23.55 , 23.34 , 23.55 , 22.73 , 23.0     , 8341 , 15
19/06/13 , 23.55 , 23.60 , 23.65 , 23.55 , 23.5     , 1413 , 8
18/06/13 , 23.85 , 23.89 , 24.23 , 23.85 , 23.9     , 1374 , 5
14/06/13 , 23.77 , 23.78 , 23.94 , 23.77 , 23.8     , 2747 , 7
13/06/13 , 23.77 , 23.59 , 23.77 , 23.58 , 23.6     , 11652 , 7
12/06/13 , 23.68 , 23.79 , 23.94 , 23.68 , 23.9     , 9667 , 10
11/06/13 , 23.68 , 23.75 , 23.77 , 23.68 , 23.7     , 7229 , 10
10/06/13 , 23.62 , 23.76 , 23.77 , 23.62 , 23.7     , 17463 , 8
07/06/13 , 23.85 , 23.62 , 23.85 , 23.58 , 23.8     , 18976 , 11
06/06/13 , 23.77 , 23.77 , 23.77 , 23.77 , 23.7     , 4630 , 4
05/06/13 , 23.77 , 23.95 , 24.14 , 23.77 , 24.1     , 6115 , 8
04/06/13 , 24.26 , 24.26 , 24.58 , 24.26 , 24.5     , 6115 , 6
03/06/13 , 24.58 , 24.58 , 24.74 , 24.58 , 24.6     , 26405 , 12
31/05/13 , 24.63 , 24.71 , 25.22 , 24.63 , 24.6     , 864 , 5
29/05/13 , 24.63 , 25.18 , 25.22 , 24.63 , 25.0     , 1322 , 5
28/05/13 , 24.58 , 24.82 , 25.26 , 24.58 , 25.2     , 609 , 3
27/05/13 , 25.31 , 24.55 , 25.31 , 24.23 , 24.2     , 14396 , 4
24/05/13 , 24.23 , 24.55 , 24.58 , 24.23 , 24.5     , 4933 , 6
23/05/13 , 24.58 , 24.24 , 24.58 , 23.77 , 23.7     , 15796 , 17
22/05/13 , 23.85 , 23.68 , 23.85 , 23.67 , 23.6     , 1067 , 5
21/05/13 , 23.77 , 23.73 , 23.77 , 23.62 , 23.7     , 7024 , 7
20/05/13 , 23.58 , 23.58 , 23.58 , 23.58 , 23.5     , 3560 , 5
17/05/13 , 23.81 , 23.79 , 23.81 , 23.62 , 23.6     , 6147 , 4
16/05/13 , 23.40 , 23.43 , 23.62 , 23.40 , 23.6     , 40041 , 14
15/05/13 , 23.61 , 23.48 , 23.62 , 23.42 , 23.4     , 8560 , 6
14/05/13 , 23.44 , 23.39 , 23.44 , 23.37 , 23.3     , 19082 , 10
13/05/13 , 23.20 , 23.22 , 23.40 , 23.02 , 23.4     , 11072 , 5
10/05/13 , 23.40 , 23.40 , 23.40 , 23.40 , 23.4     , 1024 , 2
09/05/13 , 22.99 , 23.08 , 23.20 , 22.99 , 22.9     , 1949 , 8
08/05/13 , 22.99 , 23.02 , 23.09 , 22.99 , 23.0     , 4717 , 6
07/05/13 , 22.99 , 23.00 , 23.03 , 22.99 , 23.0     , 6925 , 11
06/05/13 , 22.99 , 23.32 , 23.62 , 22.99 , 23.6     , 1946 , 14
03/05/13 , 23.62 , 23.41 , 23.62 , 23.40 , 23.6     , 8152 , 6
02/05/13 , 23.40 , 23.37 , 23.42 , 23.00 , 23.4     , 17338 , 15
30/04/13 , 23.40 , 23.55 , 23.62 , 23.40 , 23.6     , 1227 , 5
29/04/13 , 23.50 , 23.68 , 23.70 , 23.50 , 23.7     , 2254 , 4
26/04/13 , 23.70 , 23.72 , 23.79 , 23.70 , 23.7     , 2766 , 5
25/04/13 , 23.81 , 23.79 , 23.81 , 23.62 , 23.6     , 2560 , 5
24/04/13 , 23.62 , 23.62 , 23.62 , 23.62 , 23.6     , 510 , 1
23/04/13 , 23.62 , 23.61 , 23.62 , 23.58 , 23.6     , 2253 , 3
22/04/13 , 23.87 , 23.86 , 23.87 , 23.85 , 23.8     , 1949 , 4
19/04/13 , 23.85 , 23.86 , 23.86 , 23.85 , 23.8     , 1076 , 2
18/04/13 , 23.83 , 23.55 , 23.83 , 23.25 , 23.2     , 16039 , 18
17/04/13 , 23.25 , 23.25 , 23.44 , 23.18 , 23.4     , 30249 , 19
16/04/13 , 23.44 , 23.44 , 23.44 , 23.44 , 23.4     , 3302 , 4
15/04/13 , 23.32 , 23.37 , 23.56 , 23.32 , 23.4     , 4745 , 8
12/04/13 , 23.66 , 23.61 , 23.66 , 23.44 , 23.4     , 8201 , 3
11/04/13 , 23.44 , 23.43 , 23.44 , 23.37 , 23.3     , 4023 , 13
10/04/13 , 23.33 , 23.03 , 23.44 , 22.67 , 23.4     , 6146 , 8
09/04/13 , 23.25 , 23.38 , 23.44 , 23.25 , 23.4     , 1599 , 5
05/04/13 , 23.30 , 23.44 , 23.67 , 23.30 , 23.5     , 10941 , 12
04/04/13 , 23.36 , 23.37 , 23.57 , 23.36 , 23.5     , 7022 , 10
03/04/13 , 23.56 , 23.60 , 23.66 , 23.56 , 23.6     , 4538 , 7
02/04/13 , 23.44 , 23.57 , 23.66 , 23.44 , 23.4     , 1132 , 5
01/04/13 , 23.66 , 23.80 , 23.83 , 23.66 , 23.6     , 9077 , 7
28/03/13 , 23.67 , 23.67 , 23.67 , 23.67 , 23.6     , 2011 , 3
26/03/13 , 24.19 , 23.85 , 24.31 , 23.83 , 24.3     , 877 , 5
22/03/13 , 24.31 , 24.30 , 24.31 , 24.28 , 24.2     , 7537 , 7
21/03/13 , 24.01 , 23.78 , 24.01 , 23.30 , 23.7     , 5725 , 15
20/03/13 , 23.66 , 23.66 , 23.66 , 23.66 , 23.6     , 256 , 2
19/03/13 , 24.01 , 24.01 , 24.01 , 24.01 , 24.0     , 308 , 1
18/03/13 , 23.85 , 23.85 , 23.85 , 23.85 , 23.8     , 2652 , 2
15/03/13 , 23.85 , 23.67 , 23.85 , 23.66 , 23.6     , 1505 , 8
14/03/13 , 23.67 , 23.67 , 23.67 , 23.67 , 23.6     , 1193 , 3
13/03/13 , 23.85 , 23.85 , 23.85 , 23.85 , 23.8     , 414 , 1
12/03/13 , 23.85 , 23.86 , 23.90 , 23.85 , 23.9     , 2027 , 4
11/03/13 , 24.17 , 23.95 , 24.17 , 23.90 , 23.9     , 570 , 4
08/03/13 , 24.14 , 24.14 , 24.14 , 24.14 , 24.1     , 258 , 3
07/03/13 , 24.14 , 23.85 , 24.14 , 23.63 , 23.6     , 102 , 2
06/03/13 , 24.44 , 24.40 , 24.44 , 24.35 , 24.3     , 3064 , 5
05/03/13 , 24.14 , 24.14 , 24.14 , 24.14 , 24.1     , 1662 , 6
04/03/13 , 24.14 , 24.13 , 24.14 , 24.11 , 24.1     , 4469 , 3
01/03/13 , 23.85 , 23.68 , 23.85 , 23.61 , 23.6     , 154 , 3
28/02/13 , 23.85 , 23.89 , 24.04 , 23.61 , 24.0     , 518 , 4
27/02/13 , 23.85 , 23.85 , 23.85 , 23.85 , 23.8     , 1350 , 3
26/02/13 , 23.85 , 23.97 , 24.11 , 23.69 , 23.7     , 6081 , 8
25/02/13 , 23.48 , 23.83 , 24.11 , 23.09 , 24.1     , 6181 , 16
22/02/13 , 24.11 , 24.11 , 24.11 , 24.11 , 24.1     , 154 , 1
21/02/13 , 24.13 , 24.04 , 24.13 , 24.04 , 24.0     , 11386 , 6
20/02/13 , 24.04 , 24.01 , 24.04 , 23.87 , 23.8     , 10188 , 12
19/02/13 , 23.87 , 23.87 , 23.87 , 23.85 , 23.8     , 3483 , 5
18/02/13 , 23.87 , 23.87 , 23.87 , 23.87 , 23.8     , 2930 , 2
15/02/13 , 23.87 , 23.87 , 23.87 , 23.87 , 23.8     , 2093 , 1
14/02/13 , 23.71 , 23.94 , 24.05 , 23.71 , 24.0     , 1830 , 6
13/02/13 , 24.05 , 23.99 , 24.05 , 23.97 , 24.0     , 574 , 3
08/02/13 , 24.05 , 24.05 , 24.05 , 24.05 , 24.0     , 1151 , 3
06/02/13 , 24.05 , 23.81 , 24.05 , 23.62 , 23.6     , 3658 , 9
05/02/13 , 23.57 , 24.16 , 24.76 , 23.57 , 24.2     , 9263 , 11
04/02/13 , 24.21 , 24.21 , 24.21 , 24.21 , 24.2     , 784 , 1
01/02/13 , 23.97 , 23.97 , 23.97 , 23.97 , 23.9     , 469 , 2
31/01/13 , 24.76 , 24.37 , 24.76 , 23.87 , 23.8     , 4971 , 7
30/01/13 , 23.87 , 23.73 , 23.87 , 23.71 , 23.8     , 1777 , 5
29/01/13 , 23.65 , 23.60 , 23.65 , 23.46 , 23.4     , 1514 , 4
28/01/13 , 23.37 , 23.37 , 23.62 , 23.37 , 23.6     , 2195 , 2
24/01/13 , 23.41 , 23.39 , 23.41 , 23.29 , 23.3     , 1725 , 3
23/01/13 , 23.52 , 23.46 , 23.52 , 23.39 , 23.3     , 2665 , 7
22/01/13 , 23.11 , 23.15 , 23.26 , 23.11 , 23.2     , 11404 , 56
21/01/13 , 23.23 , 23.19 , 23.29 , 23.11 , 23.2     , 7533 , 17
18/01/13 , 23.14 , 23.13 , 23.29 , 23.11 , 23.1     , 2092 , 11
17/01/13 , 23.05 , 23.11 , 23.17 , 23.05 , 23.1     , 9326 , 8
16/01/13 , 23.17 , 23.19 , 23.24 , 23.17 , 23.2     , 2790 , 9
15/01/13 , 23.05 , 23.12 , 23.24 , 23.05 , 23.2     , 10432 , 7
14/01/13 , 23.11 , 23.06 , 23.18 , 22.97 , 23.1     , 2212 , 7
11/01/13 , 23.14 , 23.03 , 23.14 , 22.79 , 22.9     , 16815 , 19
10/01/13 , 22.86 , 22.83 , 22.86 , 22.80 , 22.8     , 419 , 2
09/01/13 , 22.79 , 22.81 , 23.17 , 22.79 , 23.1     , 7532 , 10
08/01/13 , 22.95 , 22.80 , 22.95 , 22.79 , 22.7     , 3791 , 5
07/01/13 , 22.86 , 22.91 , 23.17 , 22.79 , 23.1     , 20767 , 26
04/01/13 , 23.17 , 23.03 , 23.17 , 22.95 , 23.0     , 4848 , 13
03/01/13 , 22.95 , 23.14 , 23.17 , 22.95 , 23.1     , 3739 , 5
02/01/13 , 23.17 , 23.06 , 23.17 , 22.93 , 22.9     , 736 , 3
28/12/12 , 22.89 , 22.88 , 22.89 , 22.86 , 22.8     , 1473 , 4
27/12/12 , 23.11 , 22.90 , 23.11 , 22.79 , 22.9     , 6163 , 31
26/12/12 , 22.93 , 23.00 , 23.11 , 22.93 , 23.1     , 1105 , 3
21/12/12 , 22.86 , 22.96 , 23.17 , 22.86 , 22.9     , 11863 , 13
20/12/12 , 23.00 , 22.85 , 23.03 , 22.79 , 22.7     , 4057 , 7
19/12/12 , 22.80 , 22.80 , 22.80 , 22.80 , 22.8     , 103 , 1
18/12/12 , 22.80 , 22.83 , 22.86 , 22.80 , 22.8     , 2317 , 6
17/12/12 , 22.86 , 22.84 , 22.86 , 22.83 , 22.8     , 420 , 6
14/12/12 , 22.89 , 22.91 , 23.14 , 22.89 , 23.1     , 2704 , 4
13/12/12 , 23.15 , 23.08 , 23.15 , 22.98 , 22.9     , 4085 , 13
12/12/12 , 22.62 , 22.65 , 22.71 , 22.62 , 22.7     , 4614 , 15
11/12/12 , 22.88 , 22.91 , 23.12 , 22.88 , 22.9     , 9286 , 12
10/12/12 , 23.17 , 22.81 , 23.17 , 22.50 , 22.5     , 2385 , 10
07/12/12 , 23.17 , 23.14 , 23.17 , 23.08 , 23.1     , 2597 , 10
06/12/12 , 23.18 , 22.93 , 23.18 , 22.45 , 23.1     , 15762 , 17
05/12/12 , 22.62 , 22.83 , 23.37 , 22.52 , 23.3     , 15337 , 35
04/12/12 , 23.37 , 23.32 , 23.37 , 23.30 , 23.3     , 3974 , 5
03/12/12 , 23.30 , 23.19 , 23.37 , 23.08 , 23.0     , 3871 , 9
30/11/12 , 23.08 , 23.08 , 23.08 , 23.08 , 23.0     , 2705 , 10
29/11/12 , 23.08 , 23.31 , 23.37 , 23.08 , 23.3     , 1694 , 5
28/11/12 , 23.37 , 23.20 , 23.37 , 22.98 , 22.9     , 1961 , 5
27/11/12 , 22.98 , 22.79 , 22.98 , 22.69 , 22.6     , 4770 , 15
26/11/12 , 22.69 , 22.69 , 22.69 , 22.69 , 22.6     , 1165 , 3
23/11/12 , 22.52 , 22.54 , 22.62 , 22.45 , 22.6     , 4720 , 16
22/11/12 , 22.62 , 22.50 , 22.69 , 22.45 , 22.4     , 11080 , 5
21/11/12 , 22.62 , 22.64 , 22.71 , 22.62 , 22.6     , 9809 , 23
19/11/12 , 22.75 , 22.73 , 22.75 , 22.71 , 22.7     , 1748 , 3
16/11/12 , 22.71 , 22.83 , 23.37 , 22.71 , 23.3     , 1961 , 7
14/11/12 , 22.64 , 22.54 , 22.64 , 22.50 , 22.5     , 25698 , 16
13/11/12 , 22.54 , 22.63 , 22.65 , 22.54 , 22.6     , 211 , 3
12/11/12 , 22.65 , 22.57 , 22.65 , 22.50 , 22.6     , 4860 , 12
09/11/12 , 22.65 , 22.56 , 22.65 , 22.52 , 22.5     , 6677 , 18
08/11/12 , 22.52 , 22.52 , 22.55 , 22.49 , 22.4     , 3682 , 6
07/11/12 , 22.50 , 22.47 , 22.55 , 22.39 , 22.3     , 4427 , 9
06/11/12 , 22.50 , 22.49 , 22.50 , 22.47 , 22.4     , 10348 , 4
05/11/12 , 22.47 , 22.31 , 22.47 , 22.31 , 22.3     , 3252 , 3
01/11/12 , 22.34 , 22.48 , 22.49 , 22.34 , 22.4     , 3573 , 3
31/10/12 , 22.49 , 22.49 , 22.52 , 22.49 , 22.5     , 16059 , 11
30/10/12 , 22.51 , 22.54 , 22.55 , 22.51 , 22.5     , 318 , 4
29/10/12 , 22.55 , 22.48 , 22.55 , 22.40 , 22.4     , 3040 , 4
26/10/12 , 22.31 , 22.47 , 22.49 , 22.31 , 22.4     , 22245 , 9
25/10/12 , 22.49 , 22.57 , 22.74 , 22.31 , 22.7     , 1441 , 6
24/10/12 , 22.83 , 22.91 , 23.11 , 22.83 , 23.1     , 1548 , 6
23/10/12 , 22.91 , 23.05 , 23.11 , 22.91 , 23.0     , 2830 , 9
19/10/12 , 23.02 , 23.02 , 23.02 , 23.02 , 23.0     , 479 , 3
18/10/12 , 23.05 , 23.05 , 23.05 , 23.05 , 23.0     , 1343 , 2
16/10/12 , 22.45 , 22.45 , 22.45 , 22.45 , 22.4     , 105 , 1
15/10/12 , 22.34 , 22.50 , 23.02 , 22.34 , 23.0     , 1180 , 7
11/10/12 , 22.95 , 22.95 , 22.95 , 22.95 , 22.9     , 213 , 1
10/10/12 , 22.87 , 22.87 , 22.87 , 22.87 , 22.8     , 3010 , 4
09/10/12 , 22.87 , 22.84 , 22.87 , 22.34 , 22.3     , 3173 , 6
08/10/12 , 22.34 , 22.37 , 22.79 , 22.14 , 22.7     , 8274 , 7
05/10/12 , 22.79 , 22.79 , 22.79 , 22.79 , 22.7     , 2954 , 7
04/10/12 , 22.79 , 22.40 , 22.79 , 22.34 , 22.3     , 3223 , 2
03/10/12 , 22.73 , 22.45 , 22.73 , 22.14 , 22.5     , 18054 , 19
02/10/12 , 22.17 , 22.47 , 22.87 , 22.17 , 22.8     , 4887 , 6
01/10/12 , 22.87 , 22.93 , 23.05 , 22.87 , 23.0     , 267 , 2
28/09/12 , 22.69 , 22.71 , 22.79 , 22.69 , 22.7     , 2095 , 4
27/09/12 , 23.25 , 23.33 , 23.72 , 23.05 , 23.0     , 4404 , 7
26/09/12 , 23.82 , 23.82 , 23.82 , 23.82 , 23.8     , 3222 , 2
25/09/12 , 23.82 , 23.31 , 23.82 , 22.42 , 23.2     , 11334 , 11
24/09/12 , 23.15 , 22.42 , 23.15 , 22.34 , 22.5     , 20638 , 9
21/09/12 , 22.68 , 22.80 , 23.25 , 22.34 , 23.2     , 22524 , 17
20/09/12 , 23.25 , 23.43 , 23.48 , 23.25 , 23.4     , 19835 , 12
18/09/12 , 23.69 , 23.58 , 23.69 , 23.08 , 23.6     , 18059 , 19
17/09/12 , 23.08 , 23.58 , 23.69 , 23.08 , 23.6     , 15192 , 13
14/09/12 , 23.69 , 23.61 , 23.69 , 23.47 , 23.6     , 2052 , 7
13/09/12 , 23.58 , 23.58 , 23.67 , 23.58 , 23.6     , 5569 , 6
12/09/12 , 23.67 , 23.66 , 23.67 , 23.58 , 23.5     , 2593 , 4
11/09/12 , 23.67 , 23.67 , 23.67 , 23.67 , 23.6     , 10767 , 4
10/09/12 , 23.37 , 23.43 , 23.75 , 23.37 , 23.7     , 1729 , 6
06/09/12 , 23.73 , 23.73 , 23.75 , 23.69 , 23.6     , 23261 , 5
05/09/12 , 23.47 , 23.48 , 23.93 , 23.47 , 23.4     , 3352 , 5
04/09/12 , 23.47 , 23.47 , 23.47 , 23.47 , 23.4     , 647 , 2
03/09/12 , 23.47 , 23.47 , 23.47 , 23.47 , 23.4     , 485 , 2
31/08/12 , 23.58 , 23.67 , 23.75 , 23.58 , 23.6     , 26936 , 6
30/08/12 , 23.91 , 23.91 , 23.91 , 23.91 , 23.9     , 377 , 1
29/08/12 , 23.66 , 23.66 , 23.66 , 23.66 , 23.6     , 1458 , 2
28/08/12 , 23.66 , 23.92 , 23.95 , 23.66 , 23.9     , 7364 , 5
27/08/12 , 23.91 , 23.91 , 23.91 , 23.91 , 23.9     , 8501 , 3
24/08/12 , 23.47 , 23.50 , 23.66 , 23.47 , 23.4     , 593 , 4
23/08/12 , 23.75 , 24.01 , 24.01 , 23.75 , 23.9     , 30257 , 10
22/08/12 , 23.35 , 23.35 , 23.35 , 23.35 , 23.3     , 539 , 3
21/08/12 , 23.97 , 23.92 , 23.97 , 23.91 , 23.9     , 431 , 3
20/08/12 , 23.30 , 23.30 , 23.30 , 23.30 , 23.3     , 1836 , 6
17/08/12 , 23.25 , 23.25 , 23.33 , 23.25 , 23.3     , 1414 , 5
16/08/12 , 23.33 , 23.58 , 23.68 , 23.33 , 23.6     , 3373 , 6
15/08/12 , 23.85 , 23.85 , 23.85 , 23.84 , 23.8     , 270 , 3
14/08/12 , 23.68 , 23.54 , 23.68 , 23.50 , 23.5     , 6474 , 8
13/08/12 , 23.85 , 23.85 , 23.85 , 23.85 , 23.8     , 325 , 1
10/08/12 , 23.12 , 23.12 , 23.12 , 23.12 , 23.1     , 325 , 2
09/08/12 , 22.69 , 22.74 , 22.93 , 22.69 , 22.9     , 6865 , 4
08/08/12 , 22.57 , 22.54 , 22.57 , 22.42 , 22.4     , 3104 , 5
07/08/12 , 22.40 , 22.38 , 22.40 , 22.32 , 22.3     , 2556 , 3
06/08/12 , 22.05 , 21.96 , 22.05 , 21.94 , 22.0     , 16225 , 8
03/08/12 , 21.94 , 21.78 , 21.94 , 21.75 , 21.7     , 4250 , 8
02/08/12 , 21.75 , 21.38 , 21.75 , 21.30 , 21.4     , 9482 , 8
01/08/12 , 21.84 , 21.77 , 21.94 , 21.75 , 21.7     , 4465 , 4
31/07/12 , 21.56 , 21.56 , 21.56 , 21.56 , 21.5     , 1088 , 2
30/07/12 , 21.64 , 22.09 , 22.93 , 21.64 , 22.9     , 1849 , 5
27/07/12 , 22.05 , 21.88 , 22.05 , 21.73 , 21.7     , 3211 , 9
26/07/12 , 21.80 , 21.87 , 21.94 , 21.80 , 21.8     , 7407 , 10
25/07/12 , 21.79 , 21.78 , 21.84 , 21.39 , 21.8     , 2395 , 10
24/07/12 , 21.75 , 21.75 , 21.75 , 21.75 , 21.7     , 434 , 1
23/07/12 , 21.39 , 21.39 , 21.39 , 21.39 , 21.3     , 32705 , 1
20/07/12 , 21.38 , 21.43 , 21.50 , 21.28 , 21.2     , 5881 , 6
19/07/12 , 21.44 , 21.29 , 21.44 , 21.28 , 21.2     , 13623 , 6
18/07/12 , 21.32 , 21.23 , 21.47 , 21.09 , 21.4     , 9316 , 14
17/07/12 , 21.32 , 21.32 , 21.48 , 21.32 , 21.4     , 7079 , 5
16/07/12 , 21.14 , 21.00 , 21.14 , 20.96 , 20.9     , 3343 , 5
13/07/12 , 21.13 , 21.13 , 21.13 , 21.13 , 21.1     , 984 , 4
11/07/12 , 20.77 , 20.82 , 20.96 , 20.69 , 20.9     , 1696 , 6
10/07/12 , 20.96 , 20.96 , 20.96 , 20.96 , 20.9     , 3451 , 5
06/07/12 , 20.71 , 20.81 , 20.81 , 20.71 , 20.8     , 1147 , 5
05/07/12 , 20.59 , 20.71 , 20.96 , 20.40 , 20.4     , 7615 , 9
04/07/12 , 20.47 , 20.40 , 20.59 , 20.30 , 20.4     , 3951 , 10
03/07/12 , 20.96 , 20.63 , 20.96 , 20.20 , 20.4     , 2136 , 7
02/07/12 , 20.89 , 20.89 , 20.89 , 20.89 , 20.8     , 436 , 1
29/06/12 , 20.20 , 20.20 , 20.20 , 20.20 , 20.2     , 16538 , 11
28/06/12 , 20.20 , 20.19 , 20.20 , 20.15 , 20.1     , 13241 , 7
27/06/12 , 20.12 , 20.12 , 20.12 , 20.12 , 20.1     , 3403 , 1
26/06/12 , 20.15 , 20.18 , 20.20 , 20.15 , 20.2     , 4170 , 3
25/06/12 , 20.19 , 20.14 , 20.20 , 20.12 , 20.1     , 5491 , 8
22/06/12 , 20.04 , 20.05 , 20.15 , 20.04 , 20.0     , 1920 , 6
20/06/12 , 19.87 , 19.98 , 20.04 , 19.87 , 20.0     , 20015 , 19
19/06/12 , 19.98 , 20.04 , 20.20 , 19.98 , 20.0     , 10160 , 9
18/06/12 , 19.84 , 19.96 , 20.34 , 19.84 , 19.9     , 17991 , 13
15/06/12 , 19.92 , 20.00 , 20.23 , 19.92 , 20.2     , 9618 , 5
14/06/12 , 20.05 , 20.05 , 20.05 , 20.05 , 20.0     , 994 , 2
13/06/12 , 20.05 , 19.84 , 20.05 , 19.79 , 19.9     , 12150 , 9
11/06/12 , 19.77 , 19.85 , 19.92 , 19.77 , 19.9     , 274 , 2
06/06/12 , 19.92 , 19.91 , 19.92 , 19.91 , 19.9     , 1433 , 6
05/06/12 , 19.66 , 19.74 , 19.78 , 19.66 , 19.7     , 11480 , 12
01/06/12 , 19.78 , 19.74 , 19.92 , 19.66 , 19.9     , 13746 , 7
31/05/12 , 19.74 , 19.76 , 19.78 , 19.74 , 19.7     , 2040 , 4
30/05/12 , 19.74 , 19.79 , 20.05 , 19.74 , 19.7     , 9161 , 8
29/05/12 , 19.83 , 19.83 , 19.83 , 19.83 , 19.8     , 1599 , 3
28/05/12 , 19.83 , 19.84 , 19.92 , 19.74 , 19.9     , 10989 , 6
25/05/12 , 19.91 , 19.77 , 19.91 , 19.74 , 19.8     , 4246 , 7
23/05/12 , 19.92 , 19.76 , 19.92 , 19.58 , 19.5     , 8716 , 8
22/05/12 , 19.57 , 19.15 , 19.57 , 19.10 , 19.1     , 5531 , 5
21/05/12 , 18.96 , 19.25 , 19.57 , 18.96 , 19.5     , 3206 , 5
17/05/12 , 18.94 , 19.54 , 19.79 , 18.94 , 19.7     , 164 , 2
16/05/12 , 18.94 , 18.90 , 18.94 , 18.85 , 18.8     , 3680 , 2
15/05/12 , 18.92 , 18.92 , 18.94 , 18.92 , 18.9     , 7526 , 5
14/05/12 , 18.80 , 18.85 , 18.92 , 18.80 , 18.9     , 9863 , 11
11/05/12 , 18.92 , 18.96 , 19.00 , 18.92 , 19.0     , 3901 , 7
10/05/12 , 18.92 , 18.99 , 19.02 , 18.92 , 19.0     , 5907 , 7
09/05/12 , 19.15 , 19.18 , 19.19 , 19.04 , 19.1     , 3398 , 6
08/05/12 , 19.19 , 19.18 , 19.19 , 19.10 , 19.1     , 834 , 2
07/05/12 , 19.10 , 19.10 , 19.10 , 19.10 , 19.1     , 1336 , 3
04/05/12 , 19.10 , 19.06 , 19.19 , 18.84 , 19.1     , 21633 , 20
03/05/12 , 19.19 , 19.19 , 19.58 , 19.19 , 19.5     , 9311 , 10
02/05/12 , 19.02 , 19.07 , 19.22 , 19.02 , 19.2     , 5348 , 4
30/04/12 , 19.58 , 19.58 , 19.58 , 19.58 , 19.5     , 554 , 1
27/04/12 , 19.18 , 19.19 , 19.19 , 19.18 , 19.1     , 26984 , 2
26/04/12 , 19.19 , 19.27 , 19.28 , 19.19 , 19.2     , 25088 , 4
25/04/12 , 19.28 , 19.27 , 19.28 , 19.23 , 19.2     , 4959 , 5
24/04/12 , 19.28 , 19.28 , 19.28 , 19.28 , 19.2     , 12487 , 4
23/04/12 , 19.28 , 19.15 , 19.28 , 19.10 , 19.1     , 6579 , 6
20/04/12 , 19.19 , 19.19 , 19.19 , 19.19 , 19.1     , 165 , 1
19/04/12 , 18.77 , 18.77 , 18.77 , 18.77 , 18.7     , 53 , 1
18/04/12 , 18.89 , 18.89 , 18.89 , 18.89 , 18.8     , 2809 , 1
16/04/12 , 18.87 , 19.04 , 19.11 , 18.87 , 19.1     , 1008 , 3
12/04/12 , 19.11 , 19.11 , 19.11 , 19.11 , 19.1     , 5117 , 3
11/04/12 , 19.11 , 19.05 , 19.11 , 19.04 , 19.0     , 10229 , 8
10/04/12 , 19.04 , 18.97 , 19.04 , 18.86 , 18.8     , 10848 , 9
09/04/12 , 19.04 , 19.04 , 19.04 , 19.04 , 19.0     , 110 , 2
03/04/12 , 19.04 , 18.88 , 19.04 , 18.86 , 18.8     , 840 , 2
02/04/12 , 18.71 , 18.97 , 19.04 , 18.71 , 19.0     , 4157 , 2
30/03/12 , 19.04 , 18.96 , 19.04 , 18.84 , 18.8     , 9161 , 9
28/03/12 , 18.56 , 18.67 , 18.80 , 18.55 , 18.8     , 5607 , 6
27/03/12 , 18.93 , 18.88 , 18.93 , 18.86 , 18.8     , 6740 , 5
26/03/12 , 18.93 , 18.95 , 18.96 , 18.93 , 18.9     , 616 , 3
23/03/12 , 18.86 , 18.88 , 19.04 , 18.86 , 19.0     , 7187 , 4
22/03/12 , 18.89 , 18.90 , 18.90 , 18.89 , 18.9     , 10114 , 7
21/03/12 , 18.90 , 18.90 , 18.90 , 18.90 , 18.9     , 1009 , 2
20/03/12 , 18.90 , 19.10 , 19.18 , 18.90 , 19.1     , 10513 , 5
19/03/12 , 19.18 , 19.18 , 19.18 , 19.18 , 19.1     , 6180 , 2
16/03/12 , 18.98 , 18.89 , 18.98 , 18.89 , 18.8     , 11839 , 7
15/03/12 , 18.89 , 18.89 , 18.89 , 18.89 , 18.8     , 5662 , 9
14/03/12 , 18.89 , 18.89 , 19.05 , 18.82 , 19.0     , 6570 , 14
13/03/12 , 19.05 , 19.04 , 19.05 , 19.04 , 19.0     , 961 , 3
09/03/12 , 18.74 , 18.84 , 18.98 , 18.74 , 18.9     , 3054 , 6
08/03/12 , 18.82 , 18.92 , 18.98 , 18.82 , 18.9     , 2433 , 5
07/03/12 , 18.39 , 18.39 , 18.89 , 18.39 , 18.8     , 28390 , 12
06/03/12 , 19.07 , 18.25 , 19.07 , 18.20 , 18.2     , 51233 , 23
02/03/12 , 18.74 , 18.74 , 18.74 , 18.74 , 18.7     , 1242 , 2
01/03/12 , 18.74 , 18.74 , 18.74 , 18.74 , 18.7     , 337 , 1
28/02/12 , 18.74 , 18.73 , 18.74 , 18.71 , 18.7     , 1016 , 5
27/02/12 , 18.65 , 18.71 , 18.74 , 18.65 , 18.7     , 24259 , 12
24/02/12 , 18.49 , 18.51 , 18.58 , 18.49 , 18.5     , 280 , 2
22/02/12 , 18.74 , 18.70 , 18.74 , 18.69 , 18.6     , 5938 , 3
17/02/12 , 18.39 , 18.42 , 18.58 , 18.39 , 18.5     , 3955 , 3
16/02/12 , 18.69 , 18.69 , 18.69 , 18.69 , 18.6     , 563 , 1
15/02/12 , 18.61 , 18.61 , 18.61 , 18.55 , 18.5     , 10645 , 5
14/02/12 , 18.55 , 18.56 , 18.61 , 18.55 , 18.6     , 5806 , 7
13/02/12 , 18.52 , 18.45 , 18.76 , 18.39 , 18.3     , 510 , 3
10/02/12 , 18.43 , 18.42 , 18.52 , 18.39 , 18.5     , 1821 , 4
09/02/12 , 18.70 , 18.70 , 18.70 , 18.70 , 18.7     , 852 , 1
08/02/12 , 18.78 , 18.78 , 18.78 , 18.78 , 18.7     , 7291 , 6
07/02/12 , 18.78 , 18.78 , 18.78 , 18.78 , 18.7     , 1365 , 4
06/02/12 , 18.61 , 18.70 , 18.78 , 18.61 , 18.7     , 795 , 2
03/02/12 , 18.78 , 18.78 , 18.78 , 18.78 , 18.7     , 852 , 1
02/02/12 , 18.78 , 18.78 , 18.78 , 18.78 , 18.7     , 1080 , 3
01/02/12 , 18.59 , 18.61 , 18.63 , 18.59 , 18.6     , 4041 , 3
30/01/12 , 18.32 , 18.38 , 18.64 , 18.32 , 18.6     , 1878 , 2
27/01/12 , 18.61 , 18.66 , 18.78 , 18.61 , 18.7     , 2447 , 9
26/01/12 , 18.78 , 18.78 , 18.78 , 18.78 , 18.7     , 1137 , 1
24/01/12 , 18.78 , 18.78 , 18.78 , 18.78 , 18.7     , 624 , 2
23/01/12 , 18.25 , 18.25 , 18.25 , 18.25 , 18.2     , 2847 , 1
20/01/12 , 18.78 , 18.78 , 18.78 , 18.78 , 18.7     , 7404 , 2
19/01/12 , 18.92 , 19.04 , 19.27 , 18.92 , 19.2     , 35940 , 7
18/01/12 , 19.27 , 19.27 , 19.27 , 19.27 , 19.2     , 854 , 1
16/01/12 , 18.64 , 18.64 , 18.64 , 18.64 , 18.6     , 170 , 1
13/01/12 , 19.10 , 19.03 , 19.10 , 18.64 , 18.6     , 5516 , 3
11/01/12 , 19.10 , 18.84 , 19.10 , 18.64 , 18.8     , 745 , 3
10/01/12 , 18.64 , 18.64 , 18.64 , 18.64 , 18.6     , 2179 , 3
09/01/12 , 18.64 , 18.61 , 18.64 , 18.56 , 18.5     , 1203 , 3
06/01/12 , 18.44 , 18.44 , 18.44 , 18.44 , 18.4     , 916 , 2
05/01/12 , 18.46 , 18.46 , 18.46 , 18.46 , 18.4     , 2869 , 2
03/01/12 , 18.64 , 18.64 , 18.64 , 18.64 , 18.6     , 2294 , 1
29/12/11 , 18.02 , 18.02 , 18.02 , 18.02 , 18.0     , 7472 , 3
28/12/11 , 17.94 , 17.96 , 18.02 , 17.94 , 18.0     , 285 , 2
27/12/11 , 18.02 , 17.98 , 18.02 , 17.91 , 17.9     , 5631 , 4
26/12/11 , 17.91 , 17.91 , 17.91 , 17.91 , 17.9     , 688 , 2
23/12/11 , 17.91 , 17.90 , 17.91 , 17.88 , 17.8     , 2010 , 3
22/12/11 , 17.74 , 17.72 , 17.74 , 17.58 , 17.5     , 6895 , 4
21/12/11 , 17.91 , 17.79 , 17.91 , 17.74 , 17.9     , 5864 , 4
19/12/11 , 17.91 , 17.98 , 18.02 , 17.91 , 18.0     , 9142 , 4
16/12/11 , 17.88 , 17.88 , 17.88 , 17.87 , 17.8     , 13837 , 5
15/12/11 , 17.88 , 17.88 , 17.88 , 17.88 , 17.8     , 461 , 2
14/12/11 , 17.88 , 17.88 , 17.95 , 17.88 , 17.9     , 8696 , 7
12/12/11 , 18.03 , 18.03 , 18.12 , 17.95 , 18.1     , 38529 , 7
09/12/11 , 18.31 , 18.31 , 18.31 , 18.31 , 18.3     , 924 , 2
07/12/11 , 18.31 , 18.31 , 18.31 , 18.31 , 18.3     , 1734 , 1
06/12/11 , 18.21 , 18.21 , 18.21 , 18.16 , 18.1     , 1677 , 5
05/12/11 , 18.03 , 18.01 , 18.03 , 17.90 , 17.9     , 3938 , 4
02/12/11 , 17.87 , 17.87 , 17.87 , 17.87 , 17.8     , 1156 , 2
01/12/11 , 17.90 , 17.90 , 17.90 , 17.90 , 17.9     , 2897 , 1
30/11/11 , 17.80 , 17.80 , 17.80 , 17.80 , 17.8     , 5795 , 1
29/11/11 , 17.87 , 17.81 , 17.87 , 17.78 , 17.7     , 1679 , 3
28/11/11 , 17.74 , 17.76 , 17.76 , 17.74 , 17.7     , 3302 , 2
25/11/11 , 17.87 , 17.78 , 17.87 , 17.76 , 17.8     , 8404 , 8
24/11/11 , 17.82 , 17.86 , 17.88 , 17.82 , 17.8     , 15808 , 9
23/11/11 , 17.95 , 17.90 , 17.95 , 17.82 , 17.9     , 24526 , 11
22/11/11 , 17.95 , 17.95 , 17.95 , 17.95 , 17.9     , 3937 , 1
21/11/11 , 17.95 , 17.91 , 17.95 , 17.78 , 17.9     , 10143 , 7
18/11/11 , 17.80 , 17.78 , 17.80 , 17.72 , 17.8     , 13261 , 7
17/11/11 , 17.62 , 17.90 , 18.14 , 17.62 , 18.1     , 24481 , 10
16/11/11 , 18.14 , 18.14 , 18.14 , 18.14 , 18.1     , 173 , 2
11/11/11 , 18.31 , 18.31 , 18.31 , 18.31 , 18.3     , 698 , 1
10/11/11 , 18.21 , 18.21 , 18.21 , 18.21 , 18.2     , 5777 , 3
09/11/11 , 18.14 , 18.12 , 18.14 , 18.06 , 18.0     , 31997 , 10
07/11/11 , 18.14 , 18.14 , 18.14 , 18.14 , 18.1     , 56 , 1
04/11/11 , 18.06 , 18.18 , 18.32 , 18.06 , 18.3     , 6423 , 6
01/11/11 , 18.06 , 18.06 , 18.06 , 18.06 , 18.0     , 4320 , 3
31/10/11 , 17.97 , 17.99 , 18.06 , 17.97 , 18.0     , 5840 , 3
27/10/11 , 17.97 , 17.98 , 18.13 , 17.94 , 18.1     , 11682 , 7
26/10/11 , 18.32 , 18.32 , 18.32 , 18.32 , 18.3     , 873 , 1
25/10/11 , 17.92 , 17.96 , 18.32 , 17.92 , 18.3     , 582 , 3
24/10/11 , 18.32 , 18.32 , 18.32 , 18.32 , 18.3     , 1574 , 3
21/10/11 , 18.42 , 18.42 , 18.42 , 18.42 , 18.4     , 523 , 2
20/10/11 , 18.51 , 18.51 , 18.51 , 18.51 , 18.5     , 2740 , 3
19/10/11 , 18.51 , 18.49 , 18.51 , 18.42 , 18.5     , 2856 , 4
18/10/11 , 18.36 , 18.46 , 18.47 , 18.36 , 18.4     , 2702 , 3
17/10/11 , 18.46 , 18.46 , 18.46 , 18.46 , 18.4     , 233 , 1
14/10/11 , 18.01 , 18.01 , 18.01 , 18.01 , 18.0     , 2705 , 2
13/10/11 , 17.84 , 17.84 , 17.84 , 17.84 , 17.8     , 1763 , 1
11/10/11 , 18.85 , 18.85 , 18.85 , 18.85 , 18.8     , 350 , 1
10/10/11 , 17.84 , 17.84 , 17.84 , 17.84 , 17.8     , 1116 , 1
07/10/11 , 17.84 , 17.84 , 17.84 , 17.84 , 17.8     , 1174 , 1
05/10/11 , 17.84 , 17.84 , 17.84 , 17.84 , 17.8     , 586 , 1
04/10/11 , 17.81 , 17.88 , 17.92 , 17.81 , 17.9     , 763 , 3
29/09/11 , 17.78 , 17.80 , 17.92 , 17.78 , 17.9     , 9304 , 5
28/09/11 , 17.92 , 17.92 , 17.92 , 17.92 , 17.9     , 57 , 1
27/09/11 , 17.92 , 17.92 , 17.92 , 17.92 , 17.9     , 1116 , 1
26/09/11 , 17.92 , 17.92 , 17.92 , 17.92 , 17.9     , 2353 , 1
23/09/11 , 17.92 , 17.95 , 17.99 , 17.92 , 17.9     , 115 , 2
22/09/11 , 17.97 , 17.72 , 17.97 , 17.66 , 17.6     , 350 , 2
21/09/11 , 17.66 , 17.66 , 17.66 , 17.66 , 17.6     , 468 , 1
20/09/11 , 17.66 , 17.59 , 17.66 , 17.58 , 17.5     , 4707 , 4
19/09/11 , 17.75 , 17.75 , 17.75 , 17.75 , 17.7     , 468 , 1
14/09/11 , 17.38 , 17.40 , 17.45 , 17.38 , 17.4     , 1065 , 5
12/09/11 , 17.45 , 17.48 , 17.54 , 17.45 , 17.5     , 175 , 2
09/09/11 , 17.54 , 17.48 , 17.54 , 17.44 , 17.4     , 3021 , 3
08/09/11 , 17.37 , 17.37 , 17.44 , 17.37 , 17.4     , 16898 , 6
06/09/11 , 17.37 , 17.34 , 17.45 , 17.27 , 17.2     , 5334 , 4
05/09/11 , 17.37 , 17.37 , 17.37 , 17.37 , 17.3     , 4682 , 3
01/09/11 , 17.20 , 17.22 , 17.37 , 17.20 , 17.3     , 9549 , 7
31/08/11 , 17.45 , 17.45 , 17.45 , 17.45 , 17.4     , 57 , 1
29/08/11 , 17.55 , 17.55 , 17.55 , 17.55 , 17.5     , 1006 , 1
26/08/11 , 17.55 , 17.54 , 17.55 , 17.54 , 17.5     , 1836 , 3
25/08/11 , 17.37 , 17.41 , 17.47 , 17.37 , 17.4     , 591 , 4
24/08/11 , 17.45 , 17.45 , 17.49 , 17.45 , 17.4     , 12514 , 5
23/08/11 , 17.54 , 17.54 , 17.54 , 17.54 , 17.5     , 590 , 1
22/08/11 , 17.54 , 17.46 , 17.54 , 17.37 , 17.5     , 63971 , 7
19/08/11 , 18.56 , 17.30 , 18.56 , 17.20 , 17.2     , 3381 , 4
18/08/11 , 17.05 , 17.08 , 17.17 , 17.05 , 17.1     , 20938 , 13
17/08/11 , 17.27 , 17.27 , 17.27 , 17.27 , 17.2     , 536 , 1
16/08/11 , 17.34 , 17.34 , 17.34 , 17.34 , 17.3     , 894 , 2
12/08/11 , 17.28 , 17.28 , 17.28 , 17.28 , 17.2     , 237 , 1
11/08/11 , 17.07 , 17.07 , 17.07 , 17.07 , 17.0     , 2690 , 1
10/08/11 , 17.09 , 17.09 , 17.09 , 17.09 , 17.0     , 2988 , 2
09/08/11 , 17.06 , 17.13 , 17.27 , 17.06 , 17.2     , 3826 , 3
08/08/11 , 17.01 , 17.21 , 17.38 , 17.01 , 17.3     , 3047 , 6
05/08/11 , 17.22 , 17.22 , 17.22 , 17.22 , 17.2     , 655 , 2
04/08/11 , 17.22 , 17.28 , 17.30 , 17.22 , 17.3     , 10651 , 7
03/08/11 , 17.33 , 17.33 , 17.33 , 17.33 , 17.3     , 177 , 1
02/08/11 , 17.39 , 17.38 , 17.39 , 17.38 , 17.3     , 4483 , 4
01/08/11 , 17.48 , 17.40 , 17.48 , 17.39 , 17.3     , 4483 , 3
29/07/11 , 17.48 , 17.45 , 17.48 , 17.39 , 17.4     , 10999 , 10
28/07/11 , 17.48 , 17.48 , 17.48 , 17.48 , 17.4     , 117 , 2
27/07/11 , 17.39 , 17.40 , 17.48 , 17.39 , 17.3     , 3168 , 5
26/07/11 , 17.39 , 17.39 , 17.39 , 17.39 , 17.3     , 8729 , 3
22/07/11 , 17.39 , 17.38 , 17.39 , 17.22 , 17.2     , 7714 , 6
20/07/11 , 17.38 , 17.39 , 17.39 , 17.38 , 17.3     , 6935 , 7
19/07/11 , 17.39 , 17.39 , 17.39 , 17.39 , 17.3     , 476 , 1
18/07/11 , 16.92 , 17.05 , 17.24 , 16.92 , 17.2     , 9283 , 11
15/07/11 , 17.24 , 17.23 , 17.24 , 17.16 , 17.1     , 2773 , 7
14/07/11 , 17.16 , 17.12 , 17.16 , 17.08 , 17.0     , 1504 , 4
13/07/11 , 17.08 , 17.09 , 17.12 , 17.08 , 17.1     , 3434 , 3
12/07/11 , 17.16 , 17.16 , 17.16 , 17.16 , 17.1     , 3013 , 1
11/07/11 , 17.16 , 17.16 , 17.16 , 17.16 , 17.1     , 239 , 1
07/07/11 , 17.08 , 17.10 , 17.16 , 17.08 , 17.1     , 3494 , 3
05/07/11 , 17.16 , 17.23 , 17.24 , 17.16 , 17.2     , 3735 , 4
04/07/11 , 17.24 , 17.24 , 17.24 , 17.24 , 17.2     , 540 , 1
01/07/11 , 17.18 , 17.18 , 17.19 , 17.18 , 17.1     , 1324 , 3
29/06/11 , 17.41 , 17.41 , 17.41 , 17.41 , 17.4     , 902 , 3
28/06/11 , 17.41 , 17.41 , 17.41 , 17.41 , 17.4     , 1204 , 1
27/06/11 , 17.45 , 17.41 , 17.45 , 17.29 , 17.2     , 8140 , 3
22/06/11 , 17.34 , 17.40 , 17.51 , 17.34 , 17.4     , 4701 , 6
21/06/11 , 17.15 , 17.20 , 17.41 , 17.15 , 17.4     , 962 , 3
20/06/11 , 17.41 , 17.38 , 17.41 , 17.34 , 17.3     , 419 , 2
17/06/11 , 17.53 , 17.36 , 17.53 , 17.27 , 17.2     , 1806 , 3
16/06/11 , 17.37 , 17.37 , 17.37 , 17.37 , 17.3     , 6982 , 4
15/06/11 , 17.37 , 17.32 , 17.37 , 17.27 , 17.2     , 4798 , 4
14/06/11 , 17.12 , 17.12 , 17.12 , 17.12 , 17.1     , 2366 , 2
13/06/11 , 17.27 , 17.27 , 17.27 , 17.27 , 17.2     , 5469 , 4
10/06/11 , 17.27 , 17.36 , 17.37 , 17.27 , 17.3     , 8503 , 10
09/06/11 , 17.47 , 17.48 , 17.48 , 17.45 , 17.4     , 8137 , 7
08/06/11 , 17.48 , 17.41 , 17.48 , 17.27 , 17.3     , 4314 , 5
06/06/11 , 17.45 , 17.41 , 17.45 , 17.40 , 17.4     , 2916 , 3
03/06/11 , 17.58 , 17.58 , 17.58 , 17.58 , 17.5     , 544 , 1
02/06/11 , 17.58 , 17.58 , 17.58 , 17.58 , 17.5     , 848 , 1
01/06/11 , 17.58 , 17.58 , 17.58 , 17.58 , 17.5     , 362 , 1
31/05/11 , 17.58 , 17.56 , 17.58 , 17.55 , 17.5     , 1030 , 2
30/05/11 , 17.55 , 17.55 , 17.55 , 17.55 , 17.5     , 423 , 1
26/05/11 , 17.58 , 17.48 , 17.69 , 17.46 , 17.6     , 6802 , 5
20/05/11 , 17.69 , 17.69 , 17.69 , 17.69 , 17.6     , 1152 , 2
19/05/11 , 17.69 , 17.75 , 17.76 , 17.69 , 17.7     , 15504 , 8
18/05/11 , 17.48 , 17.48 , 17.48 , 17.48 , 17.4     , 24972 , 4
17/05/11 , 17.56 , 17.56 , 17.56 , 17.56 , 17.5     , 4038 , 1
16/05/11 , 17.56 , 17.54 , 17.56 , 17.48 , 17.4     , 11255 , 6
13/05/11 , 17.40 , 17.40 , 17.40 , 17.40 , 17.4     , 1100 , 1
12/05/11 , 17.77 , 17.77 , 17.77 , 17.77 , 17.7     , 1223 , 2
10/05/11 , 17.39 , 17.39 , 17.39 , 17.39 , 17.3     , 3060 , 2
09/05/11 , 17.31 , 17.31 , 17.31 , 17.31 , 17.3     , 1528 , 1
04/05/11 , 17.39 , 17.39 , 17.39 , 17.39 , 17.3     , 2937 , 2
03/05/11 , 17.31 , 17.31 , 17.33 , 17.31 , 17.3     , 5386 , 6
28/04/11 , 17.31 , 17.31 , 17.31 , 17.31 , 17.3     , 6121 , 1
26/04/11 , 17.05 , 17.17 , 17.40 , 17.00 , 17.4     , 6306 , 8
25/04/11 , 17.72 , 17.66 , 17.72 , 17.40 , 17.4     , 1346 , 2
15/04/11 , 17.40 , 17.40 , 17.40 , 17.40 , 17.4     , 1345 , 4
14/04/11 , 17.41 , 17.39 , 17.41 , 17.34 , 17.3     , 491 , 3
13/04/11 , 17.34 , 17.38 , 17.41 , 17.34 , 17.4     , 985 , 2
12/04/11 , 17.34 , 17.38 , 17.41 , 17.34 , 17.4     , 3084 , 5
11/04/11 , 17.41 , 17.41 , 17.43 , 17.41 , 17.4     , 862 , 5
08/04/11 , 17.41 , 17.41 , 17.48 , 17.41 , 17.4     , 16917 , 5
07/04/11 , 17.81 , 17.81 , 17.81 , 17.81 , 17.8     , 429 , 1
06/04/11 , 18.14 , 18.14 , 18.14 , 18.14 , 18.1     , 306 , 1
05/04/11 , 17.51 , 17.51 , 17.51 , 17.51 , 17.5     , 1539 , 4
04/04/11 , 17.51 , 17.51 , 17.51 , 17.51 , 17.5     , 17761 , 5
01/04/11 , 17.51 , 17.51 , 17.51 , 17.51 , 17.5     , 429 , 2
31/03/11 , 17.51 , 17.51 , 17.51 , 17.51 , 17.5     , 922 , 1
30/03/11 , 17.34 , 17.34 , 17.34 , 17.34 , 17.3     , 2404 , 2
29/03/11 , 17.34 , 17.20 , 17.34 , 17.09 , 17.0     , 10550 , 4
28/03/11 , 17.17 , 17.19 , 17.25 , 17.17 , 17.2     , 6231 , 4
25/03/11 , 17.17 , 17.17 , 17.17 , 17.17 , 17.1     , 8455 , 3
24/03/11 , 17.12 , 17.12 , 17.12 , 17.12 , 17.1     , 306 , 2
23/03/11 , 17.17 , 17.17 , 17.17 , 17.17 , 17.1     , 2158 , 2
22/03/11 , 17.17 , 17.17 , 17.17 , 17.17 , 17.1     , 615 , 3
18/03/11 , 17.20 , 17.20 , 17.20 , 17.20 , 17.2     , 246 , 1
17/03/11 , 16.88 , 16.91 , 17.27 , 16.88 , 17.2     , 9329 , 10
16/03/11 , 17.27 , 17.21 , 17.27 , 17.20 , 17.2     , 3729 , 3
15/03/11 , 17.20 , 17.20 , 17.20 , 17.20 , 17.2     , 246 , 1
14/03/11 , 17.27 , 17.32 , 17.37 , 17.20 , 17.2     , 17848 , 7
11/03/11 , 17.20 , 17.23 , 17.27 , 17.20 , 17.2     , 6907 , 7
10/03/11 , 17.27 , 17.33 , 17.37 , 17.27 , 17.3     , 2174 , 4
03/03/11 , 17.37 , 17.36 , 17.37 , 17.35 , 17.3     , 930 , 2
02/03/11 , 17.05 , 17.06 , 17.37 , 17.05 , 17.3     , 40828 , 5
01/03/11 , 17.37 , 17.37 , 17.37 , 17.37 , 17.3     , 1241 , 1
28/02/11 , 17.37 , 17.37 , 17.37 , 17.37 , 17.3     , 1862 , 3
25/02/11 , 17.37 , 17.37 , 17.37 , 17.37 , 17.3     , 184 , 1
23/02/11 , 17.65 , 17.65 , 17.65 , 17.65 , 17.6     , 59 , 1
22/02/11 , 17.37 , 17.37 , 17.37 , 17.37 , 17.3     , 246 , 1
21/02/11 , 17.65 , 17.65 , 17.65 , 17.65 , 17.6     , 59 , 1
18/02/11 , 17.48 , 17.54 , 17.56 , 17.48 , 17.5     , 1251 , 3
17/02/11 , 17.56 , 17.56 , 17.56 , 17.56 , 17.5     , 3129 , 2
15/02/11 , 17.56 , 17.56 , 17.56 , 17.56 , 17.5     , 60 , 1
14/02/11 , 17.88 , 17.71 , 17.88 , 17.56 , 17.5     , 123 , 2
11/02/11 , 17.56 , 17.56 , 17.56 , 17.56 , 17.5     , 1250 , 1
10/02/11 , 17.56 , 17.56 , 17.56 , 17.56 , 17.5     , 624 , 1
09/02/11 , 17.56 , 17.56 , 17.56 , 17.56 , 17.5     , 624 , 1
08/02/11 , 17.56 , 17.56 , 17.56 , 17.56 , 17.5     , 3192 , 2
04/02/11 , 17.83 , 17.83 , 17.83 , 17.83 , 17.8     , 311 , 2
02/02/11 , 17.56 , 17.55 , 17.56 , 17.54 , 17.5     , 4384 , 3
01/02/11 , 17.48 , 17.30 , 17.48 , 17.09 , 17.0     , 8775 , 6
31/01/11 , 17.15 , 17.15 , 17.17 , 17.15 , 17.1     , 9337 , 4
28/01/11 , 17.54 , 17.54 , 17.54 , 17.54 , 17.5     , 687 , 2
26/01/11 , 17.56 , 17.56 , 17.56 , 17.56 , 17.5     , 123 , 1
21/01/11 , 17.56 , 17.56 , 17.56 , 17.56 , 17.5     , 624 , 1
14/01/11 , 17.41 , 17.47 , 17.74 , 17.41 , 17.7     , 3089 , 2
13/01/11 , 17.11 , 17.05 , 17.11 , 16.98 , 17.1     , 1259 , 4
11/01/11 , 16.88 , 16.88 , 16.89 , 16.88 , 16.8     , 313 , 2
10/01/11 , 16.89 , 17.01 , 17.11 , 16.89 , 17.1     , 3465 , 3
07/01/11 , 16.88 , 17.06 , 17.11 , 16.88 , 17.1     , 10478 , 7
06/01/11 , 17.11 , 17.11 , 17.11 , 17.11 , 17.1     , 881 , 3
05/01/11 , 17.11 , 17.11 , 17.11 , 17.11 , 17.1     , 313 , 1
04/01/11 , 17.74 , 17.31 , 17.74 , 16.88 , 16.8     , 502 , 2
03/01/11 , 16.86 , 16.86 , 16.86 , 16.86 , 16.8     , 5114 , 1
30/12/10 , 16.86 , 16.86 , 16.86 , 16.86 , 16.8     , 503 , 2
27/12/10 , 16.62 , 16.64 , 16.64 , 16.62 , 16.6     , 629 , 3
23/12/10 , 16.86 , 16.86 , 16.86 , 16.86 , 16.8     , 629 , 1
22/12/10 , 16.56 , 16.59 , 16.62 , 16.56 , 16.6     , 628 , 4
21/12/10 , 16.61 , 16.61 , 16.61 , 16.61 , 16.6     , 1892 , 1
20/12/10 , 16.86 , 16.68 , 16.86 , 16.56 , 16.5     , 2904 , 4
17/12/10 , 16.56 , 16.56 , 16.56 , 16.56 , 16.5     , 2269 , 1
16/12/10 , 16.33 , 16.40 , 16.55 , 16.33 , 16.5     , 3114 , 8
13/12/10 , 16.33 , 16.33 , 16.33 , 16.33 , 16.3     , 13180 , 4
10/12/10 , 16.33 , 16.33 , 16.43 , 16.33 , 16.4     , 5921 , 9
07/12/10 , 16.52 , 16.52 , 16.52 , 16.52 , 16.5     , 5845 , 2
06/12/10 , 16.43 , 16.51 , 16.63 , 16.43 , 16.5     , 5973 , 6
03/12/10 , 16.52 , 16.65 , 16.69 , 16.52 , 16.6     , 11276 , 3
02/12/10 , 16.64 , 16.65 , 16.73 , 16.64 , 16.7     , 443 , 2
25/11/10 , 16.71 , 16.66 , 16.71 , 16.64 , 16.7     , 11534 , 4
24/11/10 , 16.71 , 16.69 , 16.71 , 16.64 , 16.6     , 5985 , 4
23/11/10 , 16.64 , 16.64 , 16.64 , 16.64 , 16.6     , 1271 , 1
22/11/10 , 16.73 , 16.66 , 16.73 , 16.64 , 16.7     , 2036 , 3
18/11/10 , 16.61 , 16.61 , 16.61 , 16.61 , 16.6     , 767 , 1
16/11/10 , 16.56 , 16.56 , 16.56 , 16.56 , 16.5     , 574 , 1
12/11/10 , 16.56 , 16.56 , 16.56 , 16.56 , 16.5     , 3201 , 1
11/11/10 , 16.61 , 16.61 , 16.61 , 16.61 , 16.6     , 2498 , 4
10/11/10 , 16.61 , 16.61 , 16.61 , 16.61 , 16.6     , 2882 , 1
09/11/10 , 16.61 , 16.56 , 16.61 , 16.56 , 16.5     , 9922 , 4
08/11/10 , 16.56 , 16.53 , 16.56 , 16.52 , 16.5     , 2814 , 4
05/11/10 , 16.46 , 16.47 , 16.55 , 16.46 , 16.5     , 9421 , 4
04/11/10 , 16.56 , 16.51 , 16.56 , 16.46 , 16.4     , 4930 , 4
03/11/10 , 16.56 , 16.47 , 16.56 , 16.46 , 16.4     , 7239 , 4
29/10/10 , 16.46 , 16.46 , 16.52 , 16.46 , 16.5     , 6408 , 5
28/10/10 , 16.46 , 16.46 , 16.46 , 16.46 , 16.4     , 1663 , 2
27/10/10 , 16.46 , 16.46 , 16.46 , 16.46 , 16.4     , 3202 , 1
26/10/10 , 16.52 , 16.52 , 16.52 , 16.52 , 16.5     , 381 , 2
25/10/10 , 16.52 , 16.52 , 16.52 , 16.52 , 16.5     , 3199 , 1
22/10/10 , 16.46 , 16.49 , 16.54 , 16.46 , 16.5     , 12817 , 3
21/10/10 , 16.54 , 16.54 , 16.54 , 16.54 , 16.5     , 8321 , 2
19/10/10 , 16.46 , 16.46 , 16.46 , 16.46 , 16.4     , 574 , 1
18/10/10 , 16.41 , 16.41 , 16.41 , 16.41 , 16.4     , 191 , 1
14/10/10 , 16.23 , 16.23 , 16.23 , 16.23 , 16.2     , 1938 , 1
13/10/10 , 16.23 , 16.23 , 16.23 , 16.23 , 16.2     , 62 , 1
11/10/10 , 16.23 , 16.24 , 16.41 , 16.23 , 16.4     , 7694 , 3
08/10/10 , 16.49 , 16.47 , 16.49 , 16.46 , 16.4     , 1160 , 2
07/10/10 , 16.41 , 16.43 , 16.56 , 16.41 , 16.5     , 3810 , 5
06/10/10 , 16.62 , 16.62 , 16.62 , 16.62 , 16.6     , 320 , 1
05/10/10 , 16.56 , 16.56 , 16.57 , 16.56 , 16.5     , 6846 , 3
04/10/10 , 16.56 , 16.56 , 16.56 , 16.56 , 16.5     , 62 , 1
01/10/10 , 16.49 , 16.29 , 16.49 , 16.23 , 16.4     , 5171 , 9
30/09/10 , 16.41 , 16.41 , 16.43 , 16.41 , 16.4     , 5618 , 6
29/09/10 , 16.56 , 16.56 , 16.56 , 16.56 , 16.5     , 1935 , 1
28/09/10 , 16.49 , 16.49 , 16.49 , 16.49 , 16.4     , 965 , 1
27/09/10 , 16.49 , 16.49 , 16.49 , 16.49 , 16.4     , 4066 , 2
23/09/10 , 16.56 , 16.56 , 16.56 , 16.56 , 16.5     , 1290 , 2
22/09/10 , 16.56 , 16.56 , 16.56 , 16.56 , 16.5     , 708 , 1
17/09/10 , 16.43 , 16.43 , 16.43 , 16.43 , 16.4     , 6705 , 4
16/09/10 , 16.43 , 16.43 , 16.43 , 16.43 , 16.4     , 12175 , 11
15/09/10 , 16.43 , 16.43 , 16.43 , 16.43 , 16.4     , 2537 , 5
14/09/10 , 16.43 , 16.43 , 16.43 , 16.43 , 16.4     , 3319 , 3
08/09/10 , 16.53 , 16.53 , 16.53 , 16.53 , 16.5     , 1493 , 2
03/09/10 , 16.59 , 16.59 , 16.59 , 16.59 , 16.5     , 12171 , 4
02/09/10 , 16.59 , 16.61 , 16.86 , 16.59 , 16.8     , 8535 , 5
31/08/10 , 16.59 , 16.59 , 16.59 , 16.59 , 16.5     , 1299 , 2
30/08/10 , 16.43 , 16.56 , 16.59 , 16.43 , 16.5     , 6830 , 3
27/08/10 , 16.72 , 16.72 , 16.72 , 16.72 , 16.7     , 1301 , 2
25/08/10 , 16.59 , 16.59 , 16.59 , 16.59 , 16.5     , 648 , 1
24/08/10 , 16.59 , 16.59 , 16.59 , 16.59 , 16.5     , 4554 , 4
23/08/10 , 16.59 , 16.59 , 16.59 , 16.59 , 16.5     , 20178 , 1
19/08/10 , 16.43 , 16.38 , 16.59 , 16.26 , 16.2     , 1625 , 3
12/08/10 , 16.73 , 16.73 , 16.73 , 16.73 , 16.7     , 8873 , 2
11/08/10 , 16.73 , 16.73 , 16.73 , 16.66 , 16.6     , 13796 , 4
10/08/10 , 16.73 , 16.73 , 16.73 , 16.73 , 16.7     , 6178 , 2
06/08/10 , 16.29 , 16.29 , 16.29 , 16.29 , 16.2     , 2362 , 1
05/08/10 , 16.29 , 16.29 , 16.29 , 16.29 , 16.2     , 50377 , 8