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

17/05/24 , 104.60 , 104.43 , 104.92 , 104.00 , 104.30     , 28766 , 4742
16/05/24 , 104.15 , 104.31 , 104.59 , 103.88 , 104.05     , 26248 , 3352
15/05/24 , 103.83 , 103.80 , 104.44 , 103.11 , 104.28     , 35962 , 5880
14/05/24 , 104.21 , 104.11 , 104.96 , 103.41 , 103.99     , 29196 , 5534
13/05/24 , 104.31 , 104.41 , 105.35 , 103.76 , 104.20     , 28193 , 3938
10/05/24 , 104.29 , 103.96 , 104.60 , 103.20 , 103.40     , 18913 , 6221
09/05/24 , 103.46 , 103.58 , 104.10 , 103.23 , 103.94     , 17278 , 3065
08/05/24 , 103.74 , 103.57 , 103.96 , 103.21 , 103.27     , 23918 , 3357
07/05/24 , 103.25 , 103.34 , 103.74 , 103.00 , 103.18     , 22589 , 2616
06/05/24 , 103.07 , 103.38 , 103.82 , 102.86 , 103.08     , 34316 , 7361
03/05/24 , 102.80 , 102.91 , 103.92 , 102.53 , 103.10     , 54702 , 8704
02/05/24 , 103.10 , 103.72 , 104.50 , 103.00 , 103.58     , 31565 , 4408
30/04/24 , 103.58 , 103.83 , 104.04 , 103.23 , 103.8     , 21259 , 4671
29/04/24 , 103.84 , 103.32 , 103.97 , 102.68 , 103.2     , 24686 , 2924
26/04/24 , 103.29 , 103.21 , 103.48 , 102.75 , 103.1     , 31723 , 8234
25/04/24 , 103.19 , 102.98 , 103.19 , 102.56 , 102.6     , 61721 , 7394
24/04/24 , 102.74 , 102.74 , 103.04 , 102.31 , 102.9     , 26088 , 5532
23/04/24 , 102.74 , 102.70 , 103.02 , 102.50 , 102.6     , 35877 , 10955
22/04/24 , 102.65 , 102.75 , 103.27 , 102.30 , 102.7     , 46815 , 6620
19/04/24 , 103.05 , 102.85 , 103.10 , 102.47 , 102.5     , 45750 , 5482
18/04/24 , 102.47 , 102.68 , 103.41 , 102.47 , 103.1     , 57086 , 23468
17/04/24 , 103.21 , 103.12 , 103.54 , 102.90 , 102.9     , 33052 , 3569
16/04/24 , 102.90 , 103.13 , 103.89 , 102.72 , 103.8     , 51254 , 6995
15/04/24 , 103.66 , 103.99 , 104.60 , 103.45 , 104.4     , 45984 , 11633
12/04/24 , 104.43 , 104.26 , 104.60 , 103.89 , 103.9     , 55772 , 8807
11/04/24 , 103.94 , 104.01 , 104.18 , 103.84 , 104.0     , 17464 , 1951
10/04/24 , 104.04 , 104.14 , 104.38 , 104.04 , 104.2     , 29050 , 3364
09/04/24 , 104.41 , 104.30 , 104.63 , 104.11 , 104.4     , 26807 , 4401
08/04/24 , 104.47 , 104.59 , 105.02 , 104.27 , 104.5     , 33396 , 5844
05/04/24 , 104.52 , 104.70 , 105.43 , 104.19 , 104.5     , 27923 , 4736
04/04/24 , 104.49 , 104.89 , 105.54 , 104.46 , 104.5     , 40577 , 5497
03/04/24 , 104.52 , 104.62 , 104.92 , 104.04 , 104.1     , 19082 , 1990
02/04/24 , 104.11 , 104.47 , 105.42 , 104.07 , 104.5     , 25937 , 4126
01/04/24 , 104.50 , 104.56 , 105.63 , 104.10 , 104.7     , 38943 , 5535
28/03/24 , 104.08 , 104.19 , 104.93 , 103.95 , 104.4     , 35417 , 4427
27/03/24 , 104.25 , 104.32 , 104.69 , 103.97 , 104.6     , 24932 , 2344
26/03/24 , 104.40 , 104.61 , 104.93 , 104.10 , 104.6     , 26774 , 5674
25/03/24 , 104.62 , 104.73 , 104.98 , 104.53 , 104.8     , 27287 , 4707
22/03/24 , 104.98 , 104.76 , 104.98 , 104.09 , 104.0     , 31887 , 3980
21/03/24 , 104.09 , 104.10 , 104.71 , 103.24 , 103.7     , 19911 , 3656
20/03/24 , 103.78 , 103.52 , 103.90 , 102.81 , 103.4     , 44546 , 3840
19/03/24 , 103.40 , 103.73 , 105.02 , 102.62 , 104.3     , 61350 , 5256
18/03/24 , 104.08 , 104.29 , 104.93 , 103.81 , 104.0     , 28709 , 5375
15/03/24 , 103.84 , 104.50 , 105.05 , 103.56 , 104.5     , 42172 , 6572
14/03/24 , 105.07 , 104.13 , 105.07 , 103.29 , 103.2     , 24268 , 2972
13/03/24 , 103.45 , 103.76 , 104.20 , 103.39 , 103.4     , 25743 , 4070
12/03/24 , 103.51 , 103.72 , 104.49 , 103.34 , 103.9     , 30077 , 4926
11/03/24 , 103.97 , 103.37 , 104.31 , 102.85 , 103.6     , 29959 , 4117
08/03/24 , 103.68 , 103.35 , 103.95 , 102.84 , 102.8     , 25854 , 4842
07/03/24 , 102.84 , 102.85 , 103.09 , 102.45 , 102.4     , 24741 , 3722
06/03/24 , 102.45 , 102.29 , 103.30 , 101.40 , 102.8     , 83978 , 10429
05/03/24 , 102.87 , 102.98 , 103.33 , 102.65 , 102.6     , 29776 , 5103
04/03/24 , 102.65 , 102.91 , 103.32 , 102.41 , 102.5     , 36610 , 3573
01/03/24 , 102.56 , 102.32 , 104.07 , 101.49 , 103.3     , 72221 , 8161
29/02/24 , 103.34 , 103.25 , 103.57 , 102.70 , 103.4     , 29397 , 5556
28/02/24 , 103.46 , 103.14 , 103.47 , 102.26 , 102.6     , 23822 , 4720
27/02/24 , 102.69 , 102.44 , 103.26 , 101.95 , 102.6     , 48322 , 6411
26/02/24 , 102.64 , 102.86 , 103.14 , 102.41 , 103.1     , 33105 , 4826
23/02/24 , 103.15 , 103.07 , 103.51 , 102.79 , 102.9     , 38571 , 7686
22/02/24 , 102.95 , 103.00 , 103.29 , 102.78 , 103.1     , 25874 , 3070
21/02/24 , 103.11 , 102.85 , 103.32 , 102.60 , 102.8     , 31941 , 13142
20/02/24 , 102.83 , 102.99 , 103.36 , 102.69 , 103.1     , 30826 , 5375
19/02/24 , 103.16 , 103.04 , 103.41 , 102.64 , 102.6     , 23834 , 5080
16/02/24 , 102.64 , 102.93 , 103.42 , 102.24 , 103.1     , 36670 , 7665
15/02/24 , 103.34 , 103.03 , 103.37 , 102.44 , 103.2     , 31969 , 5742
14/02/24 , 103.37 , 102.92 , 103.37 , 102.23 , 103.0     , 26455 , 3808
09/02/24 , 103.12 , 102.50 , 103.50 , 101.25 , 101.7     , 41991 , 5362
08/02/24 , 101.79 , 101.36 , 101.86 , 100.68 , 100.6     , 37278 , 4102
07/02/24 , 100.69 , 100.52 , 100.92 , 100.17 , 100.4     , 33028 , 7243
06/02/24 , 100.43 , 100.19 , 100.63 , 99.83 , 100.3     , 34131 , 3523
05/02/24 , 100.39 , 100.06 , 101.74 , 99.28 , 101.4     , 131731 , 8131
02/02/24 , 101.45 , 101.68 , 102.58 , 100.76 , 102.4     , 52984 , 10343
01/02/24 , 102.43 , 102.34 , 102.63 , 101.60 , 102.2     , 38335 , 5641
31/01/24 , 102.05 , 102.36 , 103.56 , 101.31 , 103.2     , 76228 , 6599
30/01/24 , 103.30 , 103.42 , 103.86 , 102.94 , 103.4     , 49069 , 5468
29/01/24 , 103.48 , 103.24 , 103.60 , 102.80 , 102.8     , 17107 , 2309
26/01/24 , 102.80 , 102.57 , 102.86 , 102.05 , 102.7     , 32027 , 9208
25/01/24 , 102.16 , 102.04 , 103.94 , 101.19 , 103.9     , 72189 , 8257
24/01/24 , 103.21 , 103.40 , 104.17 , 103.21 , 103.6     , 37455 , 7066
23/01/24 , 103.60 , 103.33 , 103.97 , 102.73 , 102.7     , 25446 , 4591
22/01/24 , 103.12 , 103.11 , 103.68 , 102.55 , 103.3     , 33980 , 4578
19/01/24 , 103.18 , 102.99 , 103.60 , 102.40 , 102.4     , 46408 , 11093
18/01/24 , 103.25 , 102.81 , 103.54 , 102.35 , 103.5     , 34693 , 5173
17/01/24 , 103.54 , 103.52 , 103.70 , 102.92 , 103.3     , 20821 , 2267
16/01/24 , 103.31 , 103.13 , 103.86 , 102.49 , 103.4     , 27122 , 6131
15/01/24 , 103.42 , 103.38 , 103.69 , 102.82 , 103.3     , 23913 , 3367
12/01/24 , 103.35 , 103.15 , 103.97 , 102.06 , 102.1     , 34667 , 5007
11/01/24 , 101.97 , 102.10 , 102.68 , 101.43 , 101.9     , 23528 , 3240
10/01/24 , 101.96 , 101.83 , 102.17 , 101.40 , 101.5     , 21645 , 4679
09/01/24 , 101.57 , 101.11 , 101.64 , 100.52 , 101.0     , 29060 , 4691
08/01/24 , 100.88 , 100.75 , 101.19 , 100.30 , 100.8     , 26339 , 3724
05/01/24 , 100.88 , 100.57 , 101.52 , 100.24 , 101.2     , 61770 , 9419
04/01/24 , 100.95 , 101.00 , 102.20 , 100.47 , 101.7     , 65785 , 11543
03/01/24 , 101.98 , 101.62 , 101.98 , 101.09 , 101.0     , 15586 , 2366
02/01/24 , 101.09 , 100.98 , 101.62 , 99.89 , 100.4     , 38904 , 5237
28/12/23 , 100.44 , 100.33 , 101.86 , 99.23 , 101.7     , 70967 , 8135
27/12/23 , 101.74 , 101.47 , 101.74 , 101.02 , 101.2     , 27245 , 2972
26/12/23 , 101.09 , 101.08 , 101.28 , 100.78 , 100.7     , 26923 , 4129
22/12/23 , 100.78 , 100.99 , 101.28 , 100.33 , 101.2     , 32976 , 5425
21/12/23 , 100.51 , 100.51 , 101.27 , 99.99 , 100.2     , 44288 , 3399
20/12/23 , 99.94 , 99.92 , 100.24 , 99.27 , 99.2     , 23947 , 4103
19/12/23 , 99.27 , 99.58 , 99.89 , 99.27 , 99.3     , 25868 , 5018
18/12/23 , 99.37 , 99.48 , 99.91 , 99.10 , 99.2     , 31428 , 7488
15/12/23 , 99.22 , 99.22 , 99.94 , 98.79 , 99.3     , 24961 , 5533
14/12/23 , 99.37 , 99.39 , 99.84 , 98.81 , 98.8     , 67306 , 4459
13/12/23 , 98.59 , 98.40 , 98.68 , 98.16 , 98.4     , 18962 , 2566
12/12/23 , 98.16 , 98.05 , 98.89 , 97.44 , 97.4     , 47686 , 2505
11/12/23 , 97.44 , 97.55 , 97.74 , 97.30 , 97.3     , 20090 , 4541
08/12/23 , 97.74 , 97.44 , 97.74 , 97.23 , 97.5     , 25380 , 5522
07/12/23 , 97.53 , 97.59 , 97.87 , 97.27 , 97.6     , 25927 , 3596
06/12/23 , 97.45 , 97.46 , 97.87 , 97.29 , 97.4     , 24865 , 6100
05/12/23 , 97.49 , 97.41 , 97.93 , 97.09 , 97.4     , 30688 , 2869
04/12/23 , 97.30 , 97.35 , 98.06 , 97.08 , 97.3     , 33767 , 7478
01/12/23 , 97.30 , 97.17 , 98.20 , 96.88 , 97.9     , 62623 , 9278
30/11/23 , 98.30 , 97.68 , 98.30 , 96.99 , 97.4     , 40100 , 3967
29/11/23 , 97.41 , 96.89 , 97.41 , 96.51 , 96.8     , 24170 , 4331
28/11/23 , 96.89 , 96.69 , 97.16 , 96.32 , 96.6     , 35903 , 5810
27/11/23 , 96.61 , 97.01 , 97.65 , 96.33 , 97.2     , 38186 , 12588
24/11/23 , 97.26 , 97.06 , 97.65 , 96.51 , 96.8     , 37783 , 5399
23/11/23 , 96.80 , 97.04 , 97.42 , 96.61 , 96.9     , 23067 , 3971
22/11/23 , 96.89 , 97.58 , 98.72 , 96.76 , 98.4     , 51296 , 5926
21/11/23 , 98.44 , 98.28 , 98.58 , 97.94 , 98.2     , 33361 , 3713
20/11/23 , 98.30 , 98.14 , 98.40 , 97.75 , 98.1     , 19651 , 4625
17/11/23 , 98.13 , 97.73 , 98.15 , 97.36 , 97.5     , 28951 , 4220
16/11/23 , 97.55 , 97.46 , 97.55 , 97.31 , 97.4     , 27342 , 4331
14/11/23 , 97.42 , 97.37 , 97.55 , 97.00 , 97.5     , 37723 , 4291
13/11/23 , 97.55 , 97.51 , 97.88 , 97.26 , 97.8     , 23688 , 4657
10/11/23 , 97.88 , 97.48 , 97.95 , 97.12 , 97.5     , 31944 , 3611
09/11/23 , 97.53 , 97.41 , 97.53 , 97.19 , 97.3     , 21124 , 2537
08/11/23 , 97.40 , 97.32 , 97.44 , 97.04 , 97.1     , 34238 , 4809
07/11/23 , 97.20 , 97.00 , 97.32 , 96.71 , 97.1     , 25633 , 3828
06/11/23 , 97.15 , 96.93 , 97.29 , 96.51 , 96.5     , 40902 , 4552
03/11/23 , 96.80 , 96.40 , 96.89 , 96.05 , 96.0     , 36128 , 5832
01/11/23 , 95.76 , 96.50 , 99.04 , 95.57 , 99.0     , 145343 , 16667
31/10/23 , 99.43 , 98.75 , 99.63 , 98.30 , 98.4     , 32155 , 6127
30/10/23 , 98.30 , 98.41 , 99.08 , 97.95 , 98.8     , 53195 , 6994
27/10/23 , 98.88 , 98.71 , 99.08 , 98.41 , 98.5     , 29058 , 5979
26/10/23 , 98.51 , 98.52 , 98.76 , 98.32 , 98.5     , 20780 , 2516
25/10/23 , 98.55 , 98.45 , 98.84 , 98.16 , 98.2     , 32988 , 3673
24/10/23 , 98.24 , 98.31 , 98.55 , 98.23 , 98.5     , 26220 , 7227
23/10/23 , 98.44 , 98.50 , 99.05 , 98.28 , 98.8     , 32554 , 3710
20/10/23 , 98.84 , 98.73 , 99.32 , 98.27 , 99.2     , 61567 , 9805
19/10/23 , 99.30 , 99.17 , 99.47 , 98.88 , 99.2     , 19326 , 4420
18/10/23 , 99.24 , 98.95 , 99.35 , 98.56 , 98.7     , 19923 , 3548
17/10/23 , 98.76 , 98.69 , 98.81 , 98.55 , 98.6     , 20600 , 4961
16/10/23 , 98.60 , 98.52 , 98.88 , 98.44 , 98.8     , 37592 , 8002
13/10/23 , 98.79 , 98.66 , 98.93 , 98.41 , 98.5     , 36593 , 7204
11/10/23 , 98.85 , 98.79 , 99.08 , 98.60 , 99.0     , 34971 , 6346
10/10/23 , 99.06 , 98.94 , 99.34 , 98.65 , 99.0     , 33241 , 7691
09/10/23 , 99.35 , 98.98 , 99.72 , 98.66 , 99.3     , 36911 , 5691
06/10/23 , 99.32 , 99.30 , 99.78 , 99.00 , 99.3     , 26801 , 6026
05/10/23 , 99.31 , 99.51 , 100.29 , 98.96 , 99.9     , 35456 , 6120
04/10/23 , 99.81 , 99.35 , 99.81 , 98.69 , 99.6     , 36641 , 6477
03/10/23 , 99.82 , 99.32 , 99.86 , 98.61 , 98.7     , 36929 , 6787
02/10/23 , 98.62 , 98.88 , 100.89 , 98.20 , 100.6     , 86490 , 10709
29/09/23 , 100.52 , 100.46 , 100.85 , 99.84 , 100.1     , 43540 , 6958
28/09/23 , 99.84 , 99.97 , 100.26 , 99.70 , 100.0     , 43257 , 6655
27/09/23 , 100.01 , 99.96 , 100.44 , 99.51 , 99.7     , 44526 , 7788
26/09/23 , 99.70 , 99.69 , 100.10 , 99.37 , 99.8     , 41589 , 5539
25/09/23 , 99.87 , 99.68 , 100.18 , 99.24 , 99.7     , 38603 , 5113
22/09/23 , 99.96 , 99.68 , 100.09 , 99.41 , 99.8     , 38752 , 5128
21/09/23 , 99.87 , 99.49 , 99.87 , 99.05 , 99.7     , 34381 , 5706
20/09/23 , 99.18 , 99.31 , 100.04 , 99.01 , 99.6     , 46701 , 8800
19/09/23 , 99.27 , 99.71 , 100.11 , 99.16 , 99.6     , 42553 , 7401
18/09/23 , 99.63 , 99.51 , 100.04 , 99.12 , 99.9     , 49947 , 8098
15/09/23 , 99.91 , 99.41 , 99.98 , 98.81 , 99.0     , 54180 , 8670
14/09/23 , 99.10 , 98.64 , 99.13 , 96.97 , 98.7     , 38626 , 3367
13/09/23 , 98.80 , 98.87 , 99.23 , 98.64 , 98.8     , 26202 , 4372
12/09/23 , 98.62 , 98.50 , 98.88 , 98.20 , 98.5     , 28257 , 6570
11/09/23 , 98.62 , 98.59 , 99.26 , 98.32 , 99.2     , 37311 , 6487
08/09/23 , 99.26 , 98.88 , 99.37 , 98.30 , 98.3     , 21908 , 6648
06/09/23 , 98.31 , 98.40 , 99.08 , 98.07 , 98.3     , 30177 , 4666
05/09/23 , 98.39 , 98.45 , 99.55 , 97.84 , 98.3     , 53570 , 10207
04/09/23 , 98.30 , 98.14 , 98.41 , 97.95 , 98.1     , 29522 , 9624
01/09/23 , 98.13 , 98.07 , 99.70 , 97.75 , 99.0     , 62484 , 12263
31/08/23 , 99.08 , 98.86 , 99.08 , 98.23 , 98.2     , 22658 , 2508
30/08/23 , 98.23 , 98.37 , 99.08 , 97.80 , 98.9     , 49472 , 4297
29/08/23 , 98.98 , 98.74 , 98.99 , 98.45 , 98.5     , 23070 , 4274
28/08/23 , 98.38 , 98.38 , 98.62 , 97.98 , 98.6     , 17788 , 3022
25/08/23 , 97.93 , 98.11 , 98.64 , 97.52 , 97.7     , 38516 , 4184
24/08/23 , 97.72 , 97.43 , 97.98 , 97.03 , 97.4     , 42286 , 4539
23/08/23 , 97.51 , 97.45 , 98.03 , 97.28 , 97.5     , 38216 , 5518
22/08/23 , 97.42 , 97.38 , 97.69 , 97.19 , 97.6     , 27923 , 5533
21/08/23 , 97.70 , 97.25 , 97.70 , 96.90 , 97.3     , 40575 , 6104
18/08/23 , 97.32 , 97.32 , 97.98 , 96.89 , 97.9     , 45472 , 6505
17/08/23 , 97.61 , 97.88 , 98.48 , 97.46 , 98.2     , 40504 , 7196
16/08/23 , 98.25 , 98.31 , 98.71 , 97.94 , 98.6     , 36061 , 8875
15/08/23 , 98.70 , 98.36 , 99.08 , 97.46 , 98.2     , 40334 , 6977
14/08/23 , 98.23 , 97.41 , 98.78 , 96.35 , 98.6     , 62112 , 9604
11/08/23 , 98.87 , 98.31 , 98.87 , 97.52 , 98.4     , 38816 , 5450
10/08/23 , 98.43 , 98.34 , 98.65 , 97.88 , 98.0     , 39343 , 3297
09/08/23 , 97.88 , 97.56 , 97.89 , 97.25 , 97.2     , 30298 , 2773
08/08/23 , 97.24 , 96.83 , 97.33 , 96.23 , 97.2     , 41485 , 6362
07/08/23 , 97.32 , 96.97 , 97.70 , 96.68 , 97.5     , 41229 , 5341
04/08/23 , 97.56 , 97.27 , 97.70 , 96.70 , 97.2     , 37400 , 5507
03/08/23 , 97.20 , 96.71 , 97.30 , 95.97 , 96.3     , 48532 , 5205
02/08/23 , 96.32 , 96.34 , 96.87 , 95.53 , 95.6     , 40408 , 6537
01/08/23 , 95.69 , 95.42 , 96.60 , 94.76 , 96.0     , 79263 , 8109
31/07/23 , 95.88 , 96.43 , 98.04 , 95.69 , 97.3     , 90074 , 9013
28/07/23 , 97.04 , 97.11 , 97.40 , 96.87 , 96.8     , 35764 , 6883
27/07/23 , 96.87 , 96.67 , 97.49 , 95.88 , 95.9     , 41450 , 5812
26/07/23 , 95.74 , 96.22 , 96.77 , 95.40 , 95.9     , 35219 , 6093
25/07/23 , 95.96 , 96.30 , 97.13 , 95.59 , 96.3     , 42326 , 5560
24/07/23 , 96.40 , 96.17 , 96.75 , 95.73 , 95.9     , 27915 , 3902
21/07/23 , 96.06 , 95.91 , 96.63 , 95.50 , 96.0     , 41799 , 6145
20/07/23 , 96.06 , 95.60 , 96.09 , 94.96 , 95.1     , 49783 , 3982
19/07/23 , 95.11 , 95.19 , 96.29 , 94.68 , 96.2     , 44597 , 6039
18/07/23 , 95.82 , 95.87 , 96.49 , 95.38 , 95.4     , 38662 , 3571
17/07/23 , 95.38 , 95.09 , 95.40 , 94.77 , 94.9     , 32001 , 5062
14/07/23 , 94.96 , 94.71 , 95.09 , 94.05 , 94.5     , 38431 , 4790
13/07/23 , 94.57 , 94.53 , 94.94 , 94.14 , 94.6     , 37697 , 5186
12/07/23 , 94.32 , 94.53 , 94.97 , 93.80 , 94.7     , 39300 , 4091
11/07/23 , 94.27 , 94.33 , 94.72 , 94.13 , 94.3     , 36679 , 5023
10/07/23 , 94.32 , 94.45 , 95.03 , 94.05 , 94.4     , 53893 , 5017
07/07/23 , 94.36 , 94.52 , 95.26 , 93.96 , 94.5     , 44635 , 4301
06/07/23 , 94.40 , 94.28 , 94.49 , 93.76 , 94.3     , 44203 , 7652
05/07/23 , 94.32 , 94.29 , 94.45 , 93.96 , 94.4     , 29341 , 5665
04/07/23 , 94.31 , 93.99 , 94.35 , 93.48 , 93.5     , 32046 , 3660
03/07/23 , 93.48 , 93.47 , 94.49 , 92.95 , 93.5     , 68791 , 8625
30/06/23 , 93.43 , 93.29 , 94.11 , 93.12 , 93.3     , 81295 , 5449
29/06/23 , 93.29 , 93.25 , 93.43 , 93.14 , 93.4     , 39953 , 5075
28/06/23 , 93.28 , 93.28 , 93.43 , 93.22 , 93.4     , 32264 , 3816
27/06/23 , 93.29 , 93.30 , 93.43 , 93.22 , 93.4     , 53928 , 7291
26/06/23 , 93.43 , 93.34 , 93.43 , 93.23 , 93.3     , 45760 , 3099
23/06/23 , 93.30 , 93.25 , 93.42 , 93.16 , 93.1     , 26722 , 2949
22/06/23 , 93.20 , 93.26 , 93.43 , 93.16 , 93.4     , 40258 , 4400
21/06/23 , 93.19 , 93.23 , 93.43 , 92.98 , 93.1     , 38324 , 5718
20/06/23 , 92.98 , 93.24 , 93.38 , 92.95 , 92.9     , 45529 , 9771
19/06/23 , 92.95 , 93.15 , 93.43 , 92.82 , 93.3     , 49935 , 9838
16/06/23 , 93.23 , 93.27 , 93.56 , 93.11 , 93.4     , 44399 , 8163
15/06/23 , 93.16 , 93.15 , 93.44 , 92.57 , 93.4     , 57540 , 7890
14/06/23 , 93.50 , 92.88 , 94.14 , 92.57 , 92.6     , 51105 , 6356
13/06/23 , 92.57 , 92.30 , 92.72 , 91.85 , 91.8     , 32209 , 4011
12/06/23 , 91.78 , 92.01 , 92.52 , 91.76 , 92.2     , 43288 , 9984
09/06/23 , 92.21 , 92.04 , 92.33 , 91.71 , 91.7     , 25549 , 5263
07/06/23 , 91.66 , 91.61 , 92.20 , 91.03 , 92.0     , 71569 , 11146
06/06/23 , 91.89 , 91.85 , 92.23 , 91.62 , 91.7     , 53961 , 8731
05/06/23 , 91.68 , 91.76 , 92.40 , 91.54 , 91.9     , 42407 , 7962
02/06/23 , 91.90 , 91.94 , 92.43 , 91.34 , 92.0     , 30928 , 5329
01/06/23 , 91.59 , 91.83 , 92.91 , 91.43 , 92.8     , 75432 , 12479
31/05/23 , 92.05 , 92.07 , 92.38 , 91.72 , 92.3     , 49495 , 5838
30/05/23 , 92.34 , 92.13 , 92.70 , 91.89 , 92.7     , 30890 , 4372
29/05/23 , 92.32 , 91.80 , 92.33 , 91.49 , 91.6     , 35332 , 3536
26/05/23 , 91.64 , 91.43 , 91.67 , 91.12 , 91.2     , 25476 , 5512
25/05/23 , 91.12 , 91.04 , 91.64 , 90.47 , 91.2     , 72253 , 4468
24/05/23 , 90.92 , 91.07 , 92.04 , 90.46 , 91.8     , 63407 , 9005
23/05/23 , 91.80 , 91.62 , 92.22 , 91.13 , 91.8     , 46171 , 6198
22/05/23 , 91.81 , 91.92 , 92.42 , 91.73 , 92.1     , 41256 , 6164
19/05/23 , 92.11 , 92.08 , 92.43 , 91.64 , 92.3     , 43831 , 3630
18/05/23 , 91.89 , 92.05 , 92.78 , 91.64 , 92.0     , 39129 , 4338
17/05/23 , 91.89 , 91.92 , 92.01 , 91.80 , 91.8     , 34380 , 5604
16/05/23 , 91.88 , 91.82 , 91.88 , 91.69 , 91.8     , 29579 , 2900
15/05/23 , 91.82 , 91.78 , 91.82 , 91.53 , 91.7     , 32968 , 4073
12/05/23 , 91.82 , 91.36 , 91.82 , 90.60 , 91.5     , 29833 , 3537
11/05/23 , 91.59 , 91.26 , 91.80 , 90.99 , 91.2     , 28587 , 4819
10/05/23 , 91.27 , 91.34 , 91.71 , 90.92 , 91.4     , 39842 , 4445
09/05/23 , 91.08 , 91.58 , 91.82 , 91.08 , 91.8     , 52251 , 6237
08/05/23 , 91.81 , 91.55 , 91.82 , 91.11 , 91.2     , 51543 , 6005
05/05/23 , 91.28 , 91.34 , 91.81 , 90.74 , 90.9     , 35091 , 4444
04/05/23 , 90.74 , 90.56 , 91.13 , 90.18 , 90.7     , 31326 , 3300
03/05/23 , 90.66 , 90.92 , 91.39 , 90.57 , 91.3     , 30353 , 5838
02/05/23 , 91.34 , 91.48 , 91.89 , 90.75 , 91.2     , 49697 , 7059
28/04/23 , 90.56 , 90.28 , 90.56 , 90.12 , 90.1     , 33439 , 2746
27/04/23 , 90.17 , 89.83 , 90.34 , 89.54 , 89.5     , 45651 , 5422
26/04/23 , 89.64 , 89.70 , 89.86 , 89.53 , 89.8     , 23869 , 2832
25/04/23 , 89.83 , 89.75 , 90.04 , 89.50 , 89.6     , 30649 , 4582
24/04/23 , 89.67 , 89.59 , 89.86 , 89.16 , 89.8     , 30108 , 3033
20/04/23 , 89.63 , 89.56 , 89.81 , 89.16 , 89.2     , 26144 , 2506
19/04/23 , 89.41 , 89.43 , 89.69 , 89.06 , 89.5     , 34859 , 3129
18/04/23 , 89.61 , 89.43 , 89.69 , 89.16 , 89.6     , 26386 , 5327
17/04/23 , 89.15 , 89.42 , 89.77 , 89.06 , 89.7     , 29531 , 5831
14/04/23 , 89.65 , 89.70 , 89.86 , 89.42 , 89.8     , 34624 , 6294
13/04/23 , 89.85 , 89.67 , 89.85 , 89.40 , 89.4     , 34854 , 3811
12/04/23 , 89.19 , 89.33 , 89.52 , 89.10 , 89.2     , 26094 , 3697
11/04/23 , 89.27 , 89.27 , 89.48 , 89.00 , 89.4     , 33437 , 4464
10/04/23 , 89.49 , 89.27 , 89.51 , 88.76 , 89.0     , 34305 , 6525
06/04/23 , 88.93 , 89.24 , 89.91 , 88.63 , 89.3     , 44342 , 4322
05/04/23 , 89.38 , 89.33 , 89.92 , 88.78 , 88.9     , 40682 , 5480
04/04/23 , 89.52 , 89.35 , 89.73 , 88.64 , 89.0     , 29681 , 3758
03/04/23 , 88.51 , 88.84 , 89.92 , 87.74 , 89.9     , 83743 , 15506
31/03/23 , 89.31 , 89.33 , 89.47 , 88.99 , 89.2     , 34488 , 5807
30/03/23 , 89.32 , 89.16 , 89.32 , 88.90 , 89.1     , 27936 , 2721
29/03/23 , 89.23 , 89.03 , 89.28 , 88.57 , 89.1     , 36795 , 6048
28/03/23 , 89.23 , 89.10 , 89.31 , 88.46 , 88.9     , 46829 , 4995
27/03/23 , 88.72 , 88.77 , 89.14 , 88.16 , 88.6     , 34023 , 4909
24/03/23 , 88.87 , 88.70 , 89.16 , 87.94 , 88.3     , 47927 , 4685
23/03/23 , 88.55 , 88.01 , 88.69 , 87.16 , 87.1     , 82048 , 4414
22/03/23 , 87.70 , 87.79 , 87.98 , 87.44 , 87.8     , 39984 , 4419
21/03/23 , 87.95 , 87.83 , 88.28 , 87.49 , 87.4     , 23357 , 3359
20/03/23 , 87.53 , 87.86 , 88.27 , 87.49 , 88.0     , 29588 , 3324
17/03/23 , 88.02 , 87.63 , 88.02 , 87.22 , 87.4     , 34213 , 3564
16/03/23 , 87.55 , 87.17 , 87.57 , 86.73 , 86.9     , 34791 , 4493
15/03/23 , 86.90 , 87.32 , 88.30 , 86.30 , 88.1     , 67494 , 5894
14/03/23 , 88.19 , 88.08 , 88.46 , 87.87 , 88.4     , 39115 , 6092
13/03/23 , 88.46 , 88.33 , 88.52 , 87.85 , 88.3     , 34356 , 5070
10/03/23 , 88.37 , 88.27 , 88.62 , 87.49 , 88.2     , 28878 , 3539
09/03/23 , 88.35 , 88.27 , 88.67 , 88.11 , 88.1     , 22946 , 4902
08/03/23 , 88.12 , 88.36 , 88.57 , 88.12 , 88.4     , 25056 , 3262
07/03/23 , 88.40 , 88.47 , 88.68 , 88.28 , 88.2     , 30125 , 5139
06/03/23 , 88.28 , 88.17 , 88.41 , 87.60 , 87.8     , 30956 , 5369
03/03/23 , 88.02 , 87.76 , 88.19 , 87.39 , 87.8     , 31486 , 6068
02/03/23 , 87.82 , 87.17 , 88.02 , 86.91 , 87.2     , 39206 , 8399
01/03/23 , 87.26 , 87.22 , 88.72 , 86.53 , 87.2     , 105896 , 15587
28/02/23 , 87.19 , 87.40 , 87.77 , 87.09 , 87.7     , 38413 , 9434
27/02/23 , 87.44 , 87.44 , 87.87 , 86.74 , 86.7     , 55428 , 7582
24/02/23 , 87.07 , 86.97 , 87.27 , 86.72 , 86.8     , 31903 , 7500
23/02/23 , 86.72 , 86.82 , 87.33 , 86.57 , 87.1     , 38779 , 7734
22/02/23 , 87.11 , 86.89 , 87.14 , 86.57 , 86.8     , 15206 , 2044
17/02/23 , 86.87 , 86.60 , 86.98 , 86.15 , 86.3     , 35697 , 4599
16/02/23 , 86.31 , 86.26 , 86.57 , 85.79 , 85.9     , 34505 , 6409
15/02/23 , 85.95 , 86.02 , 86.57 , 85.78 , 86.1     , 36746 , 8907
14/02/23 , 86.14 , 85.94 , 86.40 , 85.71 , 85.7     , 36528 , 7971
13/02/23 , 85.57 , 85.31 , 85.73 , 84.71 , 84.7     , 29246 , 3718
10/02/23 , 84.71 , 84.51 , 84.76 , 84.25 , 84.2     , 23492 , 3257
09/02/23 , 84.26 , 84.69 , 85.38 , 84.18 , 85.3     , 57449 , 6810
08/02/23 , 85.19 , 85.12 , 85.88 , 84.87 , 85.6     , 57237 , 8823
07/02/23 , 85.61 , 85.48 , 85.91 , 84.89 , 85.7     , 32799 , 5192
06/02/23 , 85.77 , 85.75 , 86.35 , 85.09 , 85.8     , 55251 , 6607
03/02/23 , 85.88 , 86.20 , 86.57 , 85.80 , 86.4     , 47105 , 6393
02/02/23 , 86.63 , 86.32 , 86.65 , 86.07 , 86.4     , 36910 , 4502
01/02/23 , 86.45 , 86.39 , 86.90 , 86.02 , 86.9     , 49076 , 8994
31/01/23 , 86.71 , 86.20 , 86.81 , 85.75 , 85.9     , 59032 , 7388
30/01/23 , 86.00 , 85.90 , 86.14 , 85.65 , 85.7     , 26777 , 4781
27/01/23 , 85.79 , 85.62 , 85.94 , 85.39 , 85.5     , 36896 , 3650
26/01/23 , 85.41 , 85.52 , 85.77 , 85.31 , 85.5     , 23535 , 4028
25/01/23 , 85.54 , 85.49 , 85.80 , 85.28 , 85.6     , 30486 , 5723
24/01/23 , 85.55 , 85.40 , 85.79 , 85.23 , 85.7     , 32057 , 4582
23/01/23 , 85.41 , 85.66 , 85.95 , 85.36 , 85.8     , 42797 , 8144
20/01/23 , 85.90 , 85.61 , 86.04 , 85.39 , 85.7     , 36487 , 6598
19/01/23 , 85.76 , 85.74 , 86.21 , 85.47 , 86.2     , 45033 , 7096
18/01/23 , 86.22 , 85.97 , 86.29 , 85.56 , 86.2     , 43666 , 5402
17/01/23 , 86.22 , 85.79 , 86.41 , 85.25 , 85.8     , 43598 , 9580
16/01/23 , 85.65 , 85.89 , 86.57 , 85.57 , 86.4     , 53677 , 8143
13/01/23 , 86.40 , 86.87 , 87.26 , 86.20 , 86.5     , 75194 , 5141
12/01/23 , 87.16 , 86.74 , 87.26 , 85.99 , 86.0     , 40659 , 6466
11/01/23 , 86.08 , 86.30 , 86.83 , 85.76 , 86.5     , 39719 , 9315
10/01/23 , 86.50 , 86.35 , 86.65 , 86.03 , 86.3     , 29709 , 5379
09/01/23 , 86.36 , 86.17 , 87.02 , 85.79 , 86.3     , 43284 , 8801
06/01/23 , 86.33 , 86.74 , 88.09 , 86.14 , 87.0     , 57427 , 6647
05/01/23 , 86.47 , 87.15 , 87.72 , 86.32 , 87.1     , 106618 , 10144
04/01/23 , 87.43 , 86.99 , 87.64 , 86.59 , 87.2     , 43039 , 6484
03/01/23 , 87.44 , 86.98 , 87.66 , 84.94 , 84.9     , 101659 , 6618
02/01/23 , 84.94 , 85.50 , 86.66 , 84.31 , 86.5     , 58441 , 9581
29/12/22 , 85.51 , 86.11 , 86.21 , 85.40 , 86.2     , 29663 , 3735
28/12/22 , 86.21 , 85.91 , 86.21 , 85.21 , 85.8     , 43283 , 5342
27/12/22 , 85.80 , 85.72 , 85.88 , 85.41 , 85.4     , 21447 , 5265
26/12/22 , 85.41 , 85.39 , 85.88 , 84.72 , 85.1     , 31468 , 5142
23/12/22 , 85.15 , 85.25 , 86.08 , 84.77 , 85.2     , 41023 , 6424
22/12/22 , 85.25 , 85.31 , 85.85 , 84.96 , 85.8     , 42967 , 7635
21/12/22 , 85.85 , 84.50 , 85.85 , 83.97 , 84.3     , 48140 , 7428
20/12/22 , 84.32 , 84.23 , 85.80 , 83.54 , 83.5     , 34879 , 5228
19/12/22 , 83.54 , 83.81 , 84.40 , 83.38 , 84.3     , 33455 , 6033
16/12/22 , 84.00 , 83.64 , 84.29 , 83.33 , 83.7     , 36050 , 5264
15/12/22 , 83.71 , 83.89 , 84.72 , 83.60 , 83.7     , 72791 , 10769
14/12/22 , 83.91 , 84.49 , 84.96 , 83.72 , 84.1     , 38643 , 4953
13/12/22 , 84.18 , 84.73 , 86.64 , 83.97 , 85.3     , 45959 , 6291
12/12/22 , 85.32 , 85.33 , 85.77 , 85.06 , 85.0     , 26947 , 2980
09/12/22 , 85.06 , 85.14 , 85.34 , 84.81 , 84.8     , 14389 , 2968
08/12/22 , 84.81 , 85.07 , 85.80 , 84.52 , 85.1     , 31497 , 4647
07/12/22 , 85.16 , 85.36 , 85.80 , 85.06 , 85.4     , 26068 , 3719
06/12/22 , 85.46 , 85.40 , 86.21 , 84.71 , 86.2     , 35465 , 4371
05/12/22 , 86.20 , 86.31 , 86.79 , 85.95 , 86.7     , 21766 , 3774
02/12/22 , 86.79 , 86.67 , 87.44 , 85.04 , 85.9     , 128682 , 6498
01/12/22 , 85.92 , 85.16 , 86.12 , 84.53 , 84.9     , 50889 , 9388
30/11/22 , 84.73 , 84.87 , 85.63 , 84.53 , 85.1     , 31879 , 4446
29/11/22 , 85.12 , 84.83 , 85.19 , 84.37 , 84.5     , 21055 , 4298
28/11/22 , 84.41 , 84.57 , 85.00 , 84.14 , 84.7     , 19974 , 2414
25/11/22 , 84.70 , 84.50 , 85.32 , 83.99 , 84.6     , 57249 , 8907
24/11/22 , 84.62 , 84.63 , 85.08 , 84.15 , 84.3     , 25828 , 5722
23/11/22 , 84.35 , 84.12 , 84.46 , 83.81 , 83.8     , 34784 , 4380
22/11/22 , 83.67 , 84.41 , 85.63 , 83.65 , 85.3     , 53617 , 10677
21/11/22 , 85.35 , 85.23 , 85.63 , 85.00 , 85.0     , 27501 , 3584
18/11/22 , 85.00 , 84.88 , 85.21 , 84.63 , 84.7     , 27629 , 4695
17/11/22 , 84.72 , 85.09 , 86.01 , 84.47 , 86.0     , 39747 , 4397
16/11/22 , 86.01 , 85.67 , 86.16 , 85.16 , 85.6     , 52786 , 6698
14/11/22 , 85.63 , 85.38 , 85.96 , 85.15 , 85.9     , 19878 , 3602
11/11/22 , 85.96 , 85.66 , 86.37 , 84.85 , 84.9     , 67795 , 9350
10/11/22 , 84.90 , 84.89 , 85.20 , 84.66 , 84.6     , 40318 , 6677
09/11/22 , 84.67 , 84.89 , 85.23 , 84.47 , 85.1     , 27583 , 2549
08/11/22 , 85.10 , 84.88 , 85.27 , 84.38 , 85.2     , 31519 , 4413
07/11/22 , 85.15 , 85.17 , 85.59 , 84.82 , 85.5     , 30944 , 4474
04/11/22 , 85.44 , 84.96 , 85.44 , 84.69 , 85.2     , 28271 , 6453
03/11/22 , 85.01 , 84.81 , 85.21 , 83.56 , 83.5     , 98591 , 5470
01/11/22 , 83.54 , 84.08 , 85.16 , 82.98 , 84.6     , 86553 , 10459
31/10/22 , 84.62 , 84.06 , 84.62 , 83.43 , 84.6     , 30149 , 2085
28/10/22 , 84.26 , 84.08 , 84.61 , 83.58 , 83.5     , 35878 , 4021
27/10/22 , 83.58 , 83.70 , 84.22 , 83.46 , 83.9     , 43040 , 4119
26/10/22 , 83.95 , 83.99 , 84.91 , 83.72 , 84.4     , 46050 , 4656
25/10/22 , 84.31 , 84.45 , 85.01 , 84.18 , 84.5     , 34426 , 4281
24/10/22 , 84.55 , 84.77 , 85.48 , 84.46 , 85.1     , 38702 , 2949
21/10/22 , 85.04 , 85.04 , 85.59 , 84.77 , 85.5     , 37155 , 4410
20/10/22 , 85.15 , 85.30 , 85.81 , 85.02 , 85.3     , 35127 , 2988
19/10/22 , 85.26 , 85.20 , 85.78 , 84.97 , 85.5     , 58133 , 5582
18/10/22 , 85.85 , 85.50 , 85.86 , 85.24 , 85.7     , 63267 , 7782
17/10/22 , 85.79 , 85.58 , 85.86 , 85.14 , 85.5     , 50886 , 7707
14/10/22 , 85.46 , 85.25 , 85.82 , 84.71 , 85.6     , 41811 , 5216
13/10/22 , 85.62 , 85.42 , 85.99 , 84.66 , 85.6     , 64439 , 4813
11/10/22 , 85.08 , 84.76 , 85.77 , 84.22 , 84.2     , 85118 , 7829
10/10/22 , 84.33 , 84.52 , 85.41 , 83.94 , 85.3     , 37924 , 3115
07/10/22 , 84.77 , 84.48 , 85.00 , 83.74 , 84.0     , 39757 , 4563
06/10/22 , 84.01 , 83.72 , 84.05 , 83.44 , 83.6     , 47534 , 7077
05/10/22 , 83.82 , 83.86 , 84.18 , 83.73 , 84.1     , 51934 , 8570
04/10/22 , 83.77 , 83.69 , 85.66 , 83.04 , 85.0     , 109955 , 21956
03/10/22 , 85.08 , 85.13 , 85.63 , 84.24 , 84.8     , 72044 , 5554
30/09/22 , 84.63 , 84.93 , 85.21 , 84.34 , 85.0     , 57718 , 5296
29/09/22 , 84.28 , 84.59 , 84.93 , 84.22 , 84.8     , 40869 , 4861
28/09/22 , 84.34 , 84.44 , 84.89 , 84.18 , 84.4     , 29736 , 5031
27/09/22 , 84.46 , 84.70 , 84.93 , 84.46 , 84.8     , 44506 , 9009
26/09/22 , 84.89 , 84.69 , 85.04 , 84.38 , 84.4     , 51864 , 16882
23/09/22 , 84.47 , 84.66 , 85.11 , 84.42 , 85.0     , 43087 , 3755
22/09/22 , 85.61 , 84.69 , 85.70 , 84.23 , 84.6     , 50499 , 5603
21/09/22 , 84.53 , 84.37 , 84.54 , 84.09 , 84.1     , 51797 , 5052
20/09/22 , 84.07 , 84.07 , 84.37 , 83.90 , 84.3     , 50922 , 9650
19/09/22 , 84.16 , 84.18 , 84.38 , 84.05 , 84.1     , 40934 , 8698
16/09/22 , 84.30 , 84.15 , 84.37 , 83.99 , 84.3     , 39315 , 7426
15/09/22 , 84.37 , 84.14 , 84.38 , 83.90 , 84.1     , 44190 , 7777
14/09/22 , 83.80 , 84.06 , 84.38 , 83.73 , 84.3     , 59652 , 6482
13/09/22 , 84.38 , 84.29 , 84.65 , 84.07 , 84.3     , 40478 , 3809
12/09/22 , 84.07 , 84.28 , 84.47 , 83.92 , 84.1     , 48346 , 3509
09/09/22 , 84.06 , 84.19 , 84.52 , 83.81 , 84.3     , 32761 , 3440
08/09/22 , 84.18 , 84.18 , 84.70 , 83.95 , 84.1     , 43462 , 4756
06/09/22 , 84.46 , 84.18 , 84.58 , 83.74 , 84.4     , 62362 , 5393
05/09/22 , 84.07 , 83.98 , 84.45 , 83.71 , 83.9     , 47439 , 4302
02/09/22 , 83.65 , 83.81 , 84.02 , 83.52 , 83.6     , 30468 , 3026
01/09/22 , 83.65 , 83.54 , 83.88 , 83.07 , 83.1     , 68031 , 5731
31/08/22 , 83.13 , 83.08 , 83.23 , 82.96 , 83.0     , 39684 , 4019
30/08/22 , 83.09 , 83.02 , 83.33 , 82.79 , 83.3     , 44227 , 2477
29/08/22 , 83.09 , 83.13 , 83.45 , 82.93 , 83.2     , 34822 , 4988
26/08/22 , 83.14 , 83.05 , 83.24 , 82.81 , 82.9     , 38115 , 2615
25/08/22 , 82.97 , 82.85 , 83.23 , 82.53 , 82.9     , 44995 , 3878
24/08/22 , 82.95 , 82.88 , 83.16 , 82.55 , 83.0     , 51827 , 3307
23/08/22 , 83.09 , 83.06 , 83.24 , 82.74 , 83.1     , 54998 , 6155
22/08/22 , 83.04 , 82.69 , 83.09 , 82.00 , 82.2     , 58085 , 3802
19/08/22 , 82.20 , 82.36 , 82.66 , 82.06 , 82.4     , 44317 , 5034
18/08/22 , 82.42 , 82.45 , 82.86 , 82.23 , 82.3     , 32160 , 3784
17/08/22 , 82.21 , 82.35 , 82.72 , 82.12 , 82.3     , 31917 , 2754
16/08/22 , 82.31 , 82.54 , 83.06 , 82.27 , 82.7     , 58850 , 4463
15/08/22 , 82.38 , 82.78 , 83.19 , 82.32 , 82.4     , 51907 , 4174
12/08/22 , 82.44 , 82.44 , 82.72 , 82.21 , 82.4     , 39129 , 3762
11/08/22 , 82.43 , 82.25 , 82.53 , 81.93 , 81.9     , 31799 , 3342
10/08/22 , 82.00 , 82.23 , 82.58 , 82.00 , 82.0     , 38726 , 4268
09/08/22 , 82.06 , 82.11 , 82.28 , 81.96 , 82.1     , 37031 , 2042
08/08/22 , 82.17 , 82.20 , 82.40 , 81.73 , 82.3     , 46731 , 3767
05/08/22 , 82.33 , 82.25 , 82.47 , 82.09 , 82.2     , 54646 , 5541
04/08/22 , 82.23 , 82.20 , 82.26 , 82.08 , 82.2     , 23007 , 2392
03/08/22 , 82.27 , 82.25 , 82.36 , 82.08 , 82.2     , 32851 , 1965
02/08/22 , 82.13 , 82.28 , 82.36 , 82.13 , 82.2     , 29772 , 3321
01/08/22 , 82.12 , 82.28 , 82.72 , 81.81 , 81.9     , 48469 , 6191
29/07/22 , 81.67 , 81.56 , 81.83 , 81.32 , 81.4     , 55599 , 2997
28/07/22 , 81.42 , 81.60 , 82.08 , 81.28 , 81.8     , 61975 , 2282
27/07/22 , 81.81 , 81.90 , 82.07 , 81.63 , 82.0     , 45545 , 5069
26/07/22 , 81.83 , 81.75 , 82.26 , 81.59 , 82.2     , 81530 , 2846
25/07/22 , 82.10 , 81.97 , 82.58 , 81.45 , 81.6     , 39225 , 7557
22/07/22 , 81.69 , 81.74 , 81.92 , 81.48 , 81.6     , 38923 , 6078
21/07/22 , 81.33 , 81.62 , 82.11 , 81.33 , 82.1     , 33180 , 5027
20/07/22 , 82.12 , 81.63 , 82.35 , 81.27 , 81.2     , 74491 , 7086
19/07/22 , 81.49 , 81.27 , 81.49 , 81.11 , 81.3     , 35694 , 6623
18/07/22 , 81.32 , 81.40 , 81.75 , 81.27 , 81.7     , 39947 , 6616
15/07/22 , 81.74 , 81.36 , 81.79 , 81.24 , 81.3     , 35876 , 4048
14/07/22 , 81.32 , 81.48 , 81.88 , 81.09 , 81.3     , 36943 , 3864
13/07/22 , 81.33 , 81.60 , 82.07 , 81.33 , 82.0     , 53974 , 6001
12/07/22 , 81.93 , 82.05 , 82.26 , 81.66 , 82.0     , 23328 , 2397
11/07/22 , 82.08 , 81.95 , 82.53 , 81.59 , 82.3     , 36798 , 3793
08/07/22 , 82.36 , 82.36 , 82.53 , 81.93 , 81.9     , 21384 , 4308
07/07/22 , 82.12 , 82.03 , 82.25 , 81.74 , 81.9     , 28762 , 6441
06/07/22 , 81.97 , 81.89 , 82.06 , 81.65 , 81.7     , 23633 , 5022
05/07/22 , 81.75 , 81.87 , 82.10 , 81.63 , 81.9     , 24754 , 4143
04/07/22 , 82.09 , 82.07 , 82.10 , 81.74 , 82.0     , 26907 , 1389
01/07/22 , 82.07 , 82.07 , 82.32 , 81.84 , 82.3     , 75271 , 7514
30/06/22 , 82.34 , 81.99 , 82.55 , 81.58 , 82.1     , 38337 , 4959
29/06/22 , 82.34 , 81.82 , 82.34 , 81.03 , 81.1     , 27994 , 2762
28/06/22 , 81.19 , 81.56 , 81.91 , 81.13 , 81.3     , 22053 , 1779
27/06/22 , 81.34 , 81.70 , 81.92 , 81.19 , 81.4     , 23640 , 2280
24/06/22 , 81.51 , 81.32 , 81.65 , 80.86 , 81.5     , 29372 , 3460
23/06/22 , 81.51 , 81.39 , 81.90 , 80.98 , 81.3     , 25568 , 2911
22/06/22 , 81.19 , 81.20 , 81.82 , 81.10 , 81.5     , 30294 , 4745
21/06/22 , 81.55 , 81.61 , 82.07 , 81.03 , 81.4     , 28692 , 2760
20/06/22 , 81.18 , 81.27 , 81.42 , 80.89 , 81.4     , 17902 , 1803
17/06/22 , 81.42 , 81.30 , 81.42 , 81.10 , 81.1     , 17713 , 3120
15/06/22 , 81.12 , 81.13 , 81.24 , 81.01 , 81.1     , 20803 , 5144
14/06/22 , 81.12 , 81.33 , 81.70 , 80.62 , 81.3     , 22521 , 2652
13/06/22 , 81.23 , 81.31 , 81.54 , 81.19 , 81.5     , 16261 , 2490
10/06/22 , 81.19 , 81.17 , 81.50 , 80.95 , 81.0     , 22096 , 3077
09/06/22 , 81.08 , 80.92 , 81.38 , 80.46 , 81.1     , 29696 , 3610
08/06/22 , 81.18 , 81.15 , 81.26 , 80.99 , 81.0     , 17322 , 1668
07/06/22 , 80.96 , 81.13 , 81.40 , 80.96 , 81.1     , 23004 , 3543
06/06/22 , 81.12 , 81.16 , 81.50 , 80.87 , 81.3     , 35374 , 2611
03/06/22 , 81.19 , 81.40 , 81.94 , 81.13 , 81.7     , 28784 , 3652
02/06/22 , 81.71 , 81.67 , 81.97 , 81.27 , 81.9     , 18454 , 4024
01/06/22 , 81.62 , 81.39 , 82.00 , 81.02 , 81.9     , 31584 , 4354
31/05/22 , 81.89 , 81.80 , 81.97 , 81.47 , 81.4     , 20778 , 2527
30/05/22 , 81.47 , 81.21 , 81.57 , 80.99 , 81.1     , 24009 , 4551
27/05/22 , 80.95 , 81.11 , 81.31 , 80.78 , 80.7     , 26578 , 2739
26/05/22 , 80.78 , 80.81 , 81.54 , 80.54 , 81.2     , 36445 , 4674
25/05/22 , 81.31 , 81.54 , 81.86 , 81.26 , 81.5     , 26266 , 3622
24/05/22 , 81.51 , 81.69 , 81.87 , 81.18 , 81.6     , 19917 , 3108
23/05/22 , 81.66 , 81.75 , 81.87 , 81.58 , 81.8     , 18982 , 3193
20/05/22 , 81.31 , 81.48 , 81.86 , 81.14 , 81.4     , 18738 , 3760
19/05/22 , 81.45 , 81.33 , 81.65 , 80.96 , 81.0     , 20413 , 3993
18/05/22 , 81.87 , 81.49 , 81.97 , 80.81 , 81.7     , 22671 , 2971
17/05/22 , 81.77 , 81.45 , 81.87 , 80.78 , 81.0     , 32386 , 8448
16/05/22 , 80.62 , 80.76 , 81.09 , 80.30 , 80.3     , 18354 , 2413
13/05/22 , 80.30 , 80.26 , 80.75 , 80.03 , 80.2     , 17771 , 2759
12/05/22 , 80.10 , 80.14 , 80.92 , 79.92 , 80.8     , 23048 , 3019
11/05/22 , 80.88 , 80.66 , 80.96 , 80.30 , 80.9     , 15654 , 2518
10/05/22 , 80.95 , 80.56 , 81.00 , 79.98 , 80.5     , 19570 , 1842
09/05/22 , 80.51 , 80.27 , 80.77 , 79.93 , 80.6     , 19072 , 2960
06/05/22 , 80.30 , 80.55 , 80.77 , 80.19 , 80.6     , 19851 , 2593
05/05/22 , 80.51 , 80.51 , 80.77 , 80.01 , 80.1     , 30574 , 3140
04/05/22 , 80.25 , 80.01 , 80.28 , 79.57 , 80.0     , 35966 , 5295
03/05/22 , 80.01 , 80.43 , 80.99 , 79.76 , 80.0     , 35675 , 3204
02/05/22 , 79.86 , 80.33 , 81.49 , 79.73 , 81.1     , 46683 , 6255
29/04/22 , 80.88 , 80.92 , 81.30 , 80.11 , 80.3     , 21269 , 1232
28/04/22 , 80.01 , 80.08 , 81.18 , 79.65 , 80.3     , 42638 , 6466
27/04/22 , 80.23 , 80.39 , 81.08 , 79.48 , 79.4     , 50183 , 2673
26/04/22 , 79.47 , 79.60 , 80.92 , 79.05 , 80.6     , 65539 , 6225
25/04/22 , 80.55 , 80.98 , 82.05 , 80.36 , 81.2     , 37386 , 5730
22/04/22 , 81.11 , 81.54 , 82.43 , 80.90 , 81.6     , 46661 , 3252
20/04/22 , 81.57 , 81.13 , 81.57 , 80.82 , 80.8     , 24416 , 4218
19/04/22 , 81.14 , 80.99 , 81.47 , 80.67 , 81.0     , 27004 , 4681
18/04/22 , 81.00 , 80.77 , 81.20 , 80.32 , 80.3     , 27539 , 3120
14/04/22 , 80.53 , 80.95 , 81.86 , 80.22 , 81.7     , 52208 , 3513
13/04/22 , 81.77 , 81.73 , 82.45 , 81.11 , 82.0     , 49985 , 5506
12/04/22 , 82.00 , 82.11 , 82.45 , 81.95 , 82.2     , 51463 , 5005
11/04/22 , 82.05 , 82.31 , 82.88 , 81.84 , 81.8     , 42586 , 4141
08/04/22 , 82.05 , 82.35 , 82.68 , 81.91 , 81.9     , 54031 , 3271
07/04/22 , 81.87 , 82.05 , 82.44 , 81.51 , 81.9     , 40409 , 3502
06/04/22 , 81.77 , 82.03 , 82.53 , 81.24 , 82.5     , 68926 , 4105
05/04/22 , 82.45 , 81.58 , 82.53 , 80.69 , 80.9     , 51817 , 3099
04/04/22 , 80.96 , 81.09 , 81.23 , 80.96 , 81.2     , 21382 , 2937
01/04/22 , 81.31 , 81.10 , 81.36 , 80.32 , 80.3     , 28903 , 4681
31/03/22 , 80.97 , 80.92 , 81.17 , 80.58 , 80.9     , 23078 , 1028
30/03/22 , 80.96 , 80.59 , 80.96 , 80.11 , 80.1     , 23065 , 954
29/03/22 , 80.10 , 80.14 , 80.39 , 79.81 , 79.9     , 17911 , 1669
28/03/22 , 79.83 , 80.19 , 80.56 , 79.80 , 80.1     , 22712 , 1302
25/03/22 , 80.11 , 79.84 , 80.20 , 79.50 , 79.8     , 31505 , 3105
24/03/22 , 79.80 , 79.82 , 80.19 , 79.20 , 79.2     , 31101 , 2787
23/03/22 , 79.30 , 79.39 , 80.02 , 78.85 , 79.2     , 38076 , 4145
22/03/22 , 79.20 , 79.31 , 80.15 , 78.73 , 79.3     , 35587 , 3661
21/03/22 , 79.14 , 79.12 , 79.46 , 78.82 , 79.3     , 27515 , 3682
18/03/22 , 79.45 , 78.80 , 79.45 , 78.26 , 78.6     , 31978 , 4964
17/03/22 , 78.69 , 78.63 , 79.06 , 78.25 , 78.5     , 31009 , 2975
16/03/22 , 78.48 , 78.66 , 79.01 , 78.31 , 78.7     , 40240 , 3789
15/03/22 , 78.89 , 79.01 , 79.24 , 78.74 , 79.2     , 33584 , 2125
14/03/22 , 79.20 , 79.25 , 80.08 , 78.82 , 79.2     , 37344 , 3409
11/03/22 , 79.48 , 79.52 , 80.15 , 78.77 , 78.7     , 46264 , 3188
10/03/22 , 78.87 , 79.13 , 79.38 , 78.73 , 79.1     , 39949 , 6585
09/03/22 , 78.79 , 79.03 , 79.39 , 78.73 , 79.0     , 32265 , 6745
08/03/22 , 78.75 , 78.73 , 79.07 , 78.39 , 78.7     , 26979 , 3597
07/03/22 , 78.66 , 78.99 , 79.24 , 78.66 , 78.6     , 48114 , 3662
04/03/22 , 78.69 , 78.79 , 79.43 , 78.66 , 79.4     , 28176 , 3283
03/03/22 , 78.91 , 78.86 , 79.20 , 78.34 , 78.3     , 18598 , 2827
02/03/22 , 78.63 , 78.64 , 79.01 , 78.16 , 79.0     , 16312 , 2243
25/02/22 , 78.36 , 78.34 , 78.70 , 77.91 , 77.9     , 29296 , 2007
24/02/22 , 77.66 , 77.90 , 78.43 , 76.95 , 77.7     , 40086 , 2986
23/02/22 , 77.97 , 78.05 , 78.77 , 77.87 , 78.3     , 48622 , 2717
22/02/22 , 78.40 , 78.49 , 79.03 , 78.05 , 78.1     , 55648 , 1901
21/02/22 , 78.07 , 78.68 , 79.36 , 78.00 , 79.0     , 43595 , 2509
18/02/22 , 79.38 , 79.03 , 79.38 , 78.50 , 78.5     , 29716 , 4063
17/02/22 , 78.50 , 78.72 , 79.22 , 78.21 , 78.2     , 38668 , 4174
16/02/22 , 78.08 , 78.49 , 79.17 , 77.90 , 78.3     , 59682 , 4321
15/02/22 , 78.34 , 78.55 , 78.91 , 78.16 , 78.7     , 56984 , 3602
14/02/22 , 78.67 , 78.91 , 80.09 , 78.63 , 80.0     , 64973 , 4110
11/02/22 , 80.74 , 80.40 , 80.74 , 79.72 , 80.4     , 26863 , 3470
10/02/22 , 80.43 , 80.17 , 80.43 , 79.88 , 80.2     , 21191 , 4065
09/02/22 , 80.26 , 79.98 , 80.43 , 79.36 , 80.3     , 33941 , 2998
08/02/22 , 80.26 , 80.01 , 80.43 , 78.97 , 80.0     , 28793 , 2940
07/02/22 , 79.91 , 79.73 , 80.07 , 79.30 , 80.0     , 29318 , 2398
04/02/22 , 79.30 , 79.61 , 80.42 , 79.01 , 80.2     , 45425 , 4317
03/02/22 , 80.29 , 80.29 , 80.66 , 79.73 , 80.2     , 33154 , 3982
02/02/22 , 80.27 , 80.37 , 80.81 , 79.15 , 80.5     , 53084 , 11021
01/02/22 , 80.53 , 80.44 , 80.84 , 79.47 , 79.9     , 64834 , 12825
31/01/22 , 79.96 , 79.58 , 80.03 , 78.05 , 78.1     , 54545 , 13444
28/01/22 , 78.13 , 78.05 , 78.50 , 77.55 , 77.7     , 15613 , 1377
27/01/22 , 77.47 , 77.20 , 78.07 , 76.94 , 77.7     , 31013 , 1240
26/01/22 , 77.70 , 78.20 , 79.10 , 77.12 , 79.0     , 50703 , 2038
25/01/22 , 79.24 , 79.31 , 79.68 , 79.01 , 79.5     , 23989 , 2165
24/01/22 , 79.59 , 79.60 , 79.76 , 79.44 , 79.5     , 29088 , 3509
21/01/22 , 79.58 , 79.54 , 79.70 , 79.32 , 79.6     , 30625 , 1587
20/01/22 , 79.67 , 79.54 , 79.84 , 79.11 , 79.8     , 28702 , 3614
19/01/22 , 80.02 , 79.54 , 80.07 , 79.01 , 80.0     , 32441 , 4755
18/01/22 , 79.84 , 79.63 , 80.04 , 78.95 , 79.9     , 24954 , 3987
17/01/22 , 79.90 , 79.28 , 80.06 , 78.75 , 79.2     , 23446 , 2180
14/01/22 , 79.31 , 78.91 , 79.32 , 78.41 , 78.5     , 31517 , 3055
13/01/22 , 78.68 , 78.28 , 78.68 , 77.89 , 78.4     , 25346 , 3181
12/01/22 , 78.49 , 78.02 , 78.77 , 76.87 , 78.3     , 50729 , 1682
11/01/22 , 78.38 , 78.17 , 78.50 , 77.86 , 78.0     , 15970 , 2056
10/01/22 , 77.96 , 78.04 , 78.58 , 77.61 , 78.1     , 21487 , 816
07/01/22 , 78.14 , 77.97 , 78.17 , 77.34 , 77.8     , 24314 , 1563
06/01/22 , 77.85 , 77.77 , 77.85 , 77.07 , 77.6     , 26839 , 2673
05/01/22 , 77.67 , 77.78 , 78.26 , 77.16 , 78.0     , 28604 , 1112
04/01/22 , 78.08 , 78.23 , 78.79 , 78.00 , 78.3     , 28880 , 1925
03/01/22 , 78.33 , 78.31 , 79.14 , 77.87 , 78.1     , 44226 , 3716
30/12/21 , 77.50 , 77.58 , 78.02 , 77.30 , 77.6     , 14219 , 859
29/12/21 , 77.57 , 77.50 , 77.70 , 77.30 , 77.7     , 23089 , 1376
28/12/21 , 77.70 , 77.57 , 77.70 , 77.29 , 77.4     , 22385 , 828
27/12/21 , 77.48 , 77.53 , 77.64 , 77.18 , 77.6     , 27851 , 1044
23/12/21 , 77.60 , 77.30 , 77.60 , 77.09 , 77.1     , 22408 , 3233
22/12/21 , 77.18 , 76.97 , 77.25 , 76.66 , 77.2     , 20038 , 3091
21/12/21 , 77.27 , 76.97 , 77.37 , 76.38 , 77.3     , 31571 , 3173
20/12/21 , 77.35 , 77.25 , 77.64 , 76.79 , 77.0     , 30110 , 4859
17/12/21 , 77.07 , 76.71 , 77.25 , 75.99 , 75.9     , 30970 , 3265
16/12/21 , 75.98 , 75.89 , 76.51 , 75.58 , 75.9     , 35979 , 9766
15/12/21 , 75.97 , 76.58 , 77.30 , 75.89 , 77.1     , 36262 , 7266
14/12/21 , 77.25 , 76.94 , 77.25 , 76.40 , 77.1     , 31655 , 6918
13/12/21 , 77.25 , 76.97 , 77.41 , 76.48 , 77.2     , 18473 , 1334
10/12/21 , 77.25 , 76.82 , 77.61 , 76.19 , 76.7     , 29424 , 1844
09/12/21 , 76.76 , 76.56 , 76.83 , 76.08 , 76.0     , 18327 , 1327
08/12/21 , 75.89 , 76.48 , 77.63 , 75.46 , 75.9     , 44077 , 3539
07/12/21 , 75.96 , 75.90 , 76.69 , 75.44 , 76.0     , 14306 , 1460
06/12/21 , 76.01 , 76.04 , 76.52 , 75.45 , 76.0     , 21948 , 1748
03/12/21 , 75.87 , 75.25 , 76.07 , 74.57 , 74.7     , 20871 , 1408
02/12/21 , 74.71 , 74.48 , 75.16 , 74.20 , 74.3     , 15995 , 637
01/12/21 , 74.55 , 74.22 , 75.06 , 73.39 , 74.4     , 29059 , 1100
30/11/21 , 74.43 , 73.95 , 74.75 , 73.32 , 73.4     , 26742 , 1065
29/11/21 , 73.30 , 73.30 , 74.03 , 72.21 , 72.4     , 32948 , 1666
26/11/21 , 72.52 , 72.44 , 72.95 , 71.88 , 72.9     , 45793 , 2563
25/11/21 , 72.96 , 72.96 , 73.95 , 72.58 , 73.4     , 33252 , 7529
24/11/21 , 73.02 , 74.16 , 74.92 , 72.55 , 74.7     , 42605 , 1705
23/11/21 , 74.75 , 74.72 , 75.42 , 74.21 , 74.5     , 24520 , 2568
22/11/21 , 74.58 , 74.72 , 75.44 , 74.12 , 74.5     , 26107 , 2712
19/11/21 , 74.51 , 74.45 , 74.81 , 74.21 , 74.3     , 27240 , 2401
18/11/21 , 74.33 , 75.02 , 75.82 , 74.15 , 75.0     , 41696 , 2771
17/11/21 , 75.03 , 74.43 , 75.03 , 74.09 , 74.2     , 41877 , 3637
16/11/21 , 74.44 , 74.87 , 75.27 , 74.44 , 75.2     , 27664 , 1841
12/11/21 , 74.75 , 74.76 , 75.42 , 74.27 , 75.3     , 16233 , 1628
11/11/21 , 75.37 , 74.99 , 75.41 , 74.33 , 74.6     , 23385 , 3692
10/11/21 , 74.69 , 74.69 , 75.29 , 74.05 , 74.4     , 39299 , 2385
09/11/21 , 75.42 , 74.39 , 75.46 , 73.32 , 73.9     , 23931 , 1832
08/11/21 , 73.67 , 74.29 , 74.89 , 73.67 , 74.1     , 32963 , 2045
05/11/21 , 74.13 , 74.44 , 75.31 , 74.06 , 74.8     , 23623 , 1798
04/11/21 , 74.77 , 74.75 , 76.16 , 74.21 , 75.4     , 42356 , 3207
03/11/21 , 75.41 , 75.28 , 76.04 , 74.75 , 75.5     , 32656 , 1836
01/11/21 , 75.70 , 75.69 , 76.93 , 75.16 , 76.5     , 27880 , 2141
29/10/21 , 76.37 , 76.10 , 76.45 , 75.55 , 75.8     , 25999 , 1654
28/10/21 , 75.83 , 75.61 , 76.06 , 74.80 , 74.8     , 24194 , 971
27/10/21 , 74.34 , 74.79 , 76.26 , 74.13 , 74.8     , 29408 , 3220
26/10/21 , 74.96 , 74.65 , 75.16 , 74.19 , 75.1     , 21245 , 1751
25/10/21 , 74.81 , 75.46 , 76.53 , 74.81 , 75.9     , 23590 , 1522
22/10/21 , 75.98 , 76.20 , 76.78 , 75.59 , 76.5     , 52348 , 7922
21/10/21 , 76.63 , 76.36 , 76.92 , 75.79 , 76.9     , 29686 , 3939
20/10/21 , 76.99 , 76.42 , 76.99 , 75.93 , 76.1     , 27532 , 1968
19/10/21 , 76.18 , 75.88 , 76.26 , 75.35 , 76.2     , 22766 , 3975
18/10/21 , 76.26 , 76.02 , 76.26 , 75.73 , 76.0     , 25495 , 1482
15/10/21 , 76.11 , 75.66 , 76.11 , 74.82 , 75.5     , 20625 , 1959
14/10/21 , 75.32 , 75.34 , 76.38 , 74.45 , 75.2     , 36927 , 1977
13/10/21 , 75.39 , 74.94 , 75.58 , 74.36 , 74.7     , 16202 , 2144
11/10/21 , 74.81 , 74.93 , 75.22 , 74.59 , 74.7     , 9599 , 565
08/10/21 , 74.76 , 74.65 , 75.19 , 74.12 , 74.6     , 28494 , 2121
07/10/21 , 74.90 , 74.90 , 75.54 , 74.29 , 74.8     , 19863 , 1569
06/10/21 , 74.68 , 75.21 , 76.25 , 74.51 , 76.0     , 31051 , 1980
05/10/21 , 75.99 , 76.02 , 77.33 , 75.34 , 76.8     , 31802 , 1374
04/10/21 , 76.83 , 77.06 , 77.71 , 76.44 , 77.7     , 33309 , 1934
01/10/21 , 77.71 , 77.15 , 77.71 , 75.72 , 76.4     , 92808 , 3449
30/09/21 , 76.47 , 76.45 , 76.74 , 76.17 , 76.6     , 26713 , 3225
29/09/21 , 76.64 , 76.58 , 76.82 , 75.93 , 76.1     , 61743 , 2635
28/09/21 , 75.89 , 75.77 , 76.34 , 74.95 , 75.4     , 59075 , 2796
27/09/21 , 75.24 , 74.95 , 75.60 , 74.52 , 74.7     , 68752 , 5756
24/09/21 , 74.76 , 74.65 , 75.06 , 74.16 , 74.2     , 44415 , 6062
23/09/21 , 74.24 , 75.12 , 75.67 , 74.24 , 74.6     , 53538 , 3081
22/09/21 , 74.90 , 74.44 , 75.12 , 73.45 , 73.4     , 95708 , 4354
21/09/21 , 73.44 , 73.38 , 73.76 , 72.83 , 72.9     , 19393 , 1425
20/09/21 , 72.59 , 73.01 , 74.24 , 72.30 , 73.9     , 43668 , 3876
17/09/21 , 73.95 , 73.99 , 74.44 , 73.05 , 73.1     , 33653 , 2433
16/09/21 , 73.19 , 73.25 , 73.41 , 72.96 , 72.9     , 24628 , 1566
15/09/21 , 72.96 , 73.13 , 74.24 , 72.60 , 73.5     , 34189 , 2539
14/09/21 , 72.97 , 73.44 , 74.63 , 72.88 , 74.4     , 33837 , 3217
13/09/21 , 74.44 , 74.23 , 74.64 , 73.55 , 74.0     , 34320 , 3175
10/09/21 , 73.53 , 73.78 , 74.73 , 72.82 , 74.2     , 54995 , 6244
09/09/21 , 74.24 , 73.69 , 74.48 , 72.38 , 72.5     , 38801 , 1435
08/09/21 , 72.82 , 73.01 , 73.53 , 72.64 , 73.5     , 19972 , 1393
06/09/21 , 73.53 , 73.21 , 73.53 , 72.55 , 73.0     , 15163 , 807
03/09/21 , 73.59 , 72.95 , 73.87 , 72.37 , 72.8     , 18788 , 2175
02/09/21 , 72.82 , 73.38 , 74.09 , 72.12 , 72.8     , 23106 , 2550
01/09/21 , 72.82 , 72.50 , 73.51 , 72.20 , 73.5     , 35206 , 3417
31/08/21 , 73.55 , 73.49 , 74.35 , 72.67 , 72.6     , 26916 , 1363
30/08/21 , 72.64 , 72.81 , 72.97 , 72.41 , 72.4     , 15622 , 654
27/08/21 , 72.44 , 72.41 , 72.88 , 71.69 , 72.4     , 15235 , 1028
26/08/21 , 72.40 , 71.39 , 72.51 , 71.05 , 71.2     , 54853 , 7679
25/08/21 , 71.25 , 71.33 , 71.54 , 70.97 , 71.4     , 24022 , 2725
24/08/21 , 71.22 , 71.44 , 72.29 , 70.97 , 71.5     , 26322 , 2166
23/08/21 , 71.30 , 71.61 , 72.46 , 71.16 , 71.1     , 23224 , 2693
20/08/21 , 71.06 , 71.06 , 71.61 , 70.85 , 70.9     , 19198 , 2086
19/08/21 , 70.93 , 70.92 , 71.65 , 70.46 , 70.9     , 28430 , 2508
18/08/21 , 71.54 , 71.49 , 72.00 , 70.85 , 71.9     , 38523 , 1964
17/08/21 , 71.62 , 72.06 , 72.73 , 71.58 , 72.2     , 32184 , 1737
16/08/21 , 71.83 , 72.02 , 72.72 , 71.58 , 72.7     , 23861 , 1135
13/08/21 , 72.20 , 72.62 , 73.35 , 72.20 , 73.3     , 33466 , 2882
12/08/21 , 73.10 , 73.06 , 73.34 , 72.91 , 73.1     , 15668 , 925
11/08/21 , 73.12 , 73.01 , 73.68 , 72.55 , 72.9     , 24854 , 2344
10/08/21 , 72.52 , 72.65 , 73.09 , 72.29 , 72.8     , 21411 , 2552
09/08/21 , 72.39 , 72.70 , 73.07 , 72.13 , 72.3     , 22024 , 1300
06/08/21 , 73.07 , 72.56 , 73.53 , 72.05 , 72.2     , 31952 , 2386
05/08/21 , 72.22 , 73.01 , 73.68 , 71.75 , 73.3     , 30651 , 3037
04/08/21 , 73.38 , 73.43 , 73.68 , 73.18 , 73.5     , 18952 , 1022
03/08/21 , 73.53 , 73.89 , 74.70 , 73.42 , 74.4     , 25631 , 2769
02/08/21 , 74.31 , 74.44 , 75.28 , 74.07 , 75.0     , 29629 , 1791
30/07/21 , 74.86 , 74.55 , 74.86 , 74.37 , 74.4     , 78620 , 3331
29/07/21 , 74.35 , 74.18 , 74.46 , 73.97 , 74.1     , 26837 , 2018
28/07/21 , 74.07 , 73.90 , 74.46 , 73.60 , 73.6     , 71839 , 1378
27/07/21 , 73.60 , 73.99 , 74.72 , 73.23 , 74.0     , 35290 , 2445
26/07/21 , 73.90 , 74.26 , 74.66 , 73.90 , 74.1     , 22083 , 1408
23/07/21 , 74.11 , 74.28 , 74.57 , 73.75 , 74.3     , 21557 , 1602
22/07/21 , 74.43 , 73.71 , 74.50 , 73.13 , 74.4     , 31769 , 1969
21/07/21 , 74.07 , 74.33 , 74.48 , 73.94 , 74.2     , 16887 , 1056
20/07/21 , 74.27 , 74.46 , 74.66 , 74.26 , 74.5     , 31080 , 2417
19/07/21 , 74.59 , 74.51 , 74.77 , 74.30 , 74.5     , 45388 , 2773
16/07/21 , 74.50 , 74.29 , 74.52 , 73.72 , 73.8     , 26346 , 2519
15/07/21 , 73.80 , 74.26 , 74.86 , 72.35 , 74.4     , 35682 , 3866
14/07/21 , 74.50 , 74.11 , 74.77 , 73.68 , 73.9     , 35776 , 3611
13/07/21 , 73.80 , 73.57 , 73.80 , 72.50 , 72.5     , 39770 , 2462
12/07/21 , 73.32 , 73.11 , 73.71 , 72.07 , 72.6     , 38912 , 2810
08/07/21 , 72.37 , 72.27 , 72.70 , 71.83 , 72.1     , 44457 , 2228
07/07/21 , 72.14 , 72.32 , 72.96 , 71.72 , 72.1     , 34560 , 1746
06/07/21 , 71.86 , 72.16 , 72.91 , 71.68 , 71.8     , 21537 , 865
05/07/21 , 71.86 , 71.60 , 72.07 , 71.35 , 71.6     , 18413 , 1045
02/07/21 , 71.18 , 71.23 , 71.66 , 70.90 , 71.4     , 81308 , 7336
01/07/21 , 72.15 , 72.20 , 72.96 , 71.83 , 72.8     , 25146 , 1980
30/06/21 , 72.10 , 72.12 , 72.79 , 71.61 , 71.6     , 29183 , 4719
29/06/21 , 71.58 , 70.81 , 72.11 , 69.00 , 69.0     , 42480 , 3694
28/06/21 , 68.99 , 68.24 , 70.03 , 66.94 , 69.3     , 83109 , 5256
25/06/21 , 70.74 , 71.38 , 73.25 , 68.62 , 72.4     , 122359 , 6630
24/06/21 , 72.46 , 72.42 , 72.54 , 72.09 , 72.0     , 28744 , 2413
23/06/21 , 72.09 , 72.20 , 72.43 , 71.78 , 71.9     , 36043 , 2461
22/06/21 , 71.96 , 72.11 , 72.53 , 71.96 , 72.1     , 34793 , 1419
21/06/21 , 72.23 , 72.26 , 72.69 , 71.96 , 72.4     , 35211 , 1476
18/06/21 , 72.35 , 72.08 , 72.56 , 71.84 , 72.1     , 20037 , 2061
17/06/21 , 71.85 , 72.41 , 73.28 , 71.83 , 72.8     , 40161 , 7545
16/06/21 , 72.65 , 73.02 , 73.57 , 72.65 , 73.4     , 127641 , 15264
15/06/21 , 73.42 , 73.58 , 73.82 , 73.35 , 73.5     , 104654 , 8488
14/06/21 , 73.21 , 73.47 , 74.11 , 72.83 , 73.0     , 33519 , 4444
11/06/21 , 72.83 , 73.03 , 73.60 , 72.60 , 72.9     , 27528 , 3551
10/06/21 , 72.83 , 72.94 , 73.30 , 72.41 , 72.4     , 18609 , 2103
09/06/21 , 72.00 , 72.42 , 73.16 , 71.98 , 72.8     , 41550 , 3685
08/06/21 , 72.52 , 72.51 , 73.44 , 71.98 , 72.2     , 36562 , 1356
07/06/21 , 72.32 , 72.15 , 72.32 , 72.01 , 72.2     , 34070 , 3502
04/06/21 , 72.21 , 72.33 , 72.91 , 72.11 , 72.4     , 22240 , 3143
02/06/21 , 72.27 , 72.72 , 72.86 , 72.20 , 72.4     , 158499 , 5406
01/06/21 , 72.41 , 72.71 , 73.44 , 72.27 , 73.4     , 40407 , 4934
31/05/21 , 73.35 , 72.91 , 73.62 , 72.31 , 73.1     , 46639 , 3439
28/05/21 , 73.17 , 72.73 , 73.64 , 72.17 , 72.2     , 19139 , 3232
27/05/21 , 72.37 , 72.35 , 72.51 , 71.83 , 71.8     , 20273 , 5623
26/05/21 , 72.13 , 72.40 , 72.93 , 71.65 , 72.7     , 27336 , 3167
25/05/21 , 73.01 , 73.00 , 73.95 , 72.12 , 72.4     , 66686 , 5272
24/05/21 , 72.40 , 72.20 , 72.52 , 71.74 , 71.7     , 40422 , 4119
21/05/21 , 71.74 , 72.16 , 72.95 , 71.57 , 72.2     , 26803 , 4868
20/05/21 , 72.27 , 72.26 , 72.93 , 71.56 , 71.8     , 52644 , 3837
19/05/21 , 71.86 , 71.81 , 72.26 , 71.35 , 72.2     , 27473 , 2709
18/05/21 , 72.13 , 71.81 , 72.47 , 71.36 , 72.2     , 35406 , 2637
17/05/21 , 72.22 , 72.89 , 73.45 , 72.20 , 73.2     , 37015 , 2542
14/05/21 , 73.24 , 73.49 , 73.62 , 73.24 , 73.4     , 24003 , 2610
13/05/21 , 73.42 , 73.35 , 73.61 , 73.15 , 73.1     , 27371 , 2473
12/05/21 , 73.17 , 73.11 , 73.61 , 72.66 , 72.6     , 40569 , 4475
11/05/21 , 72.66 , 73.04 , 73.75 , 71.21 , 73.7     , 59978 , 1373
10/05/21 , 73.75 , 73.77 , 74.20 , 73.48 , 73.9     , 44447 , 3105
07/05/21 , 74.25 , 74.12 , 74.37 , 74.04 , 74.0     , 39729 , 3183
06/05/21 , 74.04 , 73.92 , 74.04 , 73.74 , 73.7     , 28331 , 2914
05/05/21 , 74.04 , 74.01 , 74.29 , 73.54 , 73.5     , 39368 , 1948
04/05/21 , 73.48 , 73.69 , 74.29 , 73.48 , 73.4     , 59084 , 12659
03/05/21 , 73.51 , 73.95 , 74.57 , 73.32 , 74.1     , 43634 , 2545
30/04/21 , 74.20 , 74.05 , 74.38 , 73.59 , 73.7     , 31800 , 5205
29/04/21 , 73.57 , 73.80 , 74.11 , 73.45 , 74.0     , 49828 , 3717
28/04/21 , 74.07 , 74.01 , 74.11 , 73.80 , 74.0     , 37880 , 4125
27/04/21 , 74.01 , 74.01 , 74.34 , 73.80 , 74.2     , 29856 , 2632
26/04/21 , 74.21 , 74.04 , 74.35 , 73.48 , 74.0     , 36308 , 2271
23/04/21 , 74.04 , 73.74 , 74.05 , 73.45 , 73.5     , 38482 , 2760
22/04/21 , 73.53 , 73.58 , 73.68 , 73.20 , 73.6     , 43225 , 4132
20/04/21 , 73.64 , 73.55 , 73.64 , 73.14 , 73.1     , 48479 , 4198
19/04/21 , 73.53 , 73.55 , 73.79 , 73.17 , 73.7     , 35854 , 2147
16/04/21 , 73.72 , 73.74 , 74.04 , 73.45 , 74.0     , 32386 , 2298
15/04/21 , 74.04 , 73.84 , 74.35 , 73.34 , 73.4     , 43621 , 2718
14/04/21 , 73.38 , 73.55 , 73.80 , 73.38 , 73.5     , 41235 , 5262
13/04/21 , 73.40 , 73.49 , 73.80 , 73.24 , 73.3     , 31918 , 2762
12/04/21 , 73.45 , 73.43 , 73.88 , 73.32 , 73.8     , 50587 , 4640
09/04/21 , 73.80 , 73.32 , 73.80 , 73.05 , 73.3     , 63303 , 7883
08/04/21 , 73.32 , 73.32 , 73.73 , 73.11 , 73.3     , 29913 , 3097
07/04/21 , 73.32 , 73.34 , 73.45 , 73.13 , 73.3     , 41407 , 2648
06/04/21 , 73.33 , 73.32 , 73.51 , 73.20 , 73.4     , 33098 , 873
05/04/21 , 73.59 , 73.62 , 74.46 , 73.32 , 73.4     , 59109 , 7206
01/04/21 , 73.50 , 73.73 , 74.16 , 73.05 , 73.0     , 73339 , 3468
31/03/21 , 73.05 , 72.82 , 73.05 , 72.63 , 72.6     , 42881 , 3229
30/03/21 , 72.68 , 72.68 , 72.88 , 72.57 , 72.8     , 34993 , 1230
29/03/21 , 72.68 , 72.69 , 72.88 , 72.66 , 72.7     , 34485 , 1879
26/03/21 , 72.69 , 72.69 , 72.88 , 72.57 , 72.5     , 97051 , 1935
25/03/21 , 72.61 , 72.67 , 72.88 , 72.46 , 72.6     , 50739 , 4172
24/03/21 , 72.67 , 72.76 , 73.04 , 72.54 , 72.6     , 31142 , 4157
23/03/21 , 72.69 , 72.66 , 73.08 , 72.28 , 72.5     , 50066 , 3429
22/03/21 , 72.51 , 72.55 , 73.01 , 71.50 , 72.5     , 46069 , 3785
19/03/21 , 72.63 , 72.55 , 72.77 , 71.95 , 72.5     , 51766 , 4357
18/03/21 , 72.51 , 71.92 , 72.66 , 70.97 , 71.3     , 35787 , 1426
17/03/21 , 71.39 , 71.14 , 71.83 , 70.84 , 70.9     , 65035 , 2721
16/03/21 , 70.97 , 70.89 , 70.97 , 70.66 , 70.9     , 51162 , 2035
15/03/21 , 70.93 , 70.75 , 70.97 , 70.50 , 70.6     , 53193 , 1020
12/03/21 , 70.64 , 70.59 , 70.64 , 70.17 , 70.1     , 31614 , 1463
11/03/21 , 70.46 , 70.28 , 70.64 , 70.12 , 70.1     , 31914 , 1013
10/03/21 , 70.20 , 70.35 , 70.64 , 70.09 , 70.3     , 60170 , 2504
09/03/21 , 70.37 , 70.62 , 70.97 , 70.09 , 70.3     , 40931 , 1030
08/03/21 , 70.33 , 70.30 , 70.94 , 69.39 , 69.8     , 84051 , 2598
05/03/21 , 69.83 , 69.40 , 69.96 , 68.76 , 69.2     , 27930 , 1013
04/03/21 , 69.28 , 69.56 , 70.04 , 69.28 , 69.9     , 45971 , 4561
03/03/21 , 69.67 , 69.78 , 70.09 , 69.49 , 69.8     , 76367 , 1644
02/03/21 , 69.83 , 69.37 , 70.26 , 68.76 , 70.2     , 51794 , 2799
01/03/21 , 70.29 , 69.30 , 70.29 , 68.72 , 69.2     , 62488 , 3457
26/02/21 , 69.57 , 69.85 , 70.55 , 69.20 , 70.5     , 72630 , 5746
25/02/21 , 70.41 , 70.53 , 70.56 , 70.37 , 70.5     , 40825 , 1534
24/02/21 , 70.56 , 70.54 , 70.56 , 70.23 , 70.5     , 80760 , 2305
23/02/21 , 70.56 , 70.35 , 70.56 , 69.54 , 69.7     , 41475 , 1916
22/02/21 , 69.74 , 69.78 , 70.20 , 69.48 , 70.1     , 44216 , 1310
19/02/21 , 70.17 , 70.07 , 70.20 , 69.76 , 69.8     , 39204 , 1387
18/02/21 , 69.85 , 69.81 , 69.90 , 69.54 , 69.8     , 34064 , 1632
17/02/21 , 69.72 , 69.92 , 70.12 , 69.62 , 70.0     , 39612 , 2757
12/02/21 , 70.09 , 70.04 , 70.12 , 69.60 , 69.9     , 32214 , 2104
11/02/21 , 69.97 , 69.71 , 69.97 , 69.35 , 69.9     , 49278 , 1463
10/02/21 , 69.97 , 69.89 , 69.97 , 69.69 , 69.8     , 25084 , 807
09/02/21 , 69.82 , 69.79 , 69.87 , 69.55 , 69.5     , 23334 , 2157
08/02/21 , 69.51 , 69.79 , 69.82 , 69.51 , 69.7     , 27873 , 740
05/02/21 , 69.78 , 69.64 , 69.78 , 69.41 , 69.4     , 17044 , 723
04/02/21 , 69.41 , 69.39 , 69.54 , 68.98 , 69.3     , 16403 , 843
03/02/21 , 69.33 , 69.27 , 69.62 , 68.91 , 69.5     , 30089 , 1197
02/02/21 , 69.44 , 69.51 , 69.70 , 68.98 , 69.2     , 24420 , 2418
01/02/21 , 69.16 , 69.05 , 69.38 , 68.60 , 69.0     , 42930 , 3391
29/01/21 , 69.05 , 68.97 , 69.26 , 68.79 , 69.1     , 35942 , 1592
28/01/21 , 69.19 , 69.15 , 69.26 , 68.87 , 68.9     , 31211 , 746
27/01/21 , 68.97 , 69.03 , 69.14 , 68.39 , 69.1     , 41854 , 1394
26/01/21 , 69.14 , 68.75 , 69.14 , 68.15 , 68.8     , 44078 , 1494
22/01/21 , 68.81 , 68.89 , 69.00 , 68.62 , 68.9     , 24413 , 679
21/01/21 , 68.99 , 69.03 , 69.14 , 68.89 , 69.0     , 27101 , 748
20/01/21 , 69.06 , 69.04 , 69.14 , 68.49 , 68.9     , 43680 , 1639
19/01/21 , 68.87 , 68.81 , 68.89 , 68.62 , 68.8     , 53468 , 1629
18/01/21 , 68.83 , 68.75 , 69.01 , 68.44 , 68.4     , 52133 , 1119
15/01/21 , 68.41 , 68.36 , 68.48 , 68.22 , 68.2     , 37256 , 2118
14/01/21 , 68.22 , 68.10 , 68.34 , 67.95 , 68.1     , 52170 , 1806
13/01/21 , 68.21 , 68.05 , 68.22 , 67.74 , 67.8     , 46437 , 2178
12/01/21 , 67.84 , 67.76 , 67.95 , 67.27 , 67.9     , 47960 , 2524
11/01/21 , 67.83 , 67.81 , 67.95 , 67.48 , 67.8     , 63193 , 5879
08/01/21 , 67.84 , 67.82 , 67.84 , 67.58 , 67.8     , 51620 , 4318
07/01/21 , 67.74 , 67.62 , 67.81 , 67.29 , 67.2     , 33512 , 3957
06/01/21 , 67.29 , 67.58 , 67.82 , 67.29 , 67.8     , 54266 , 4636
05/01/21 , 67.75 , 67.74 , 67.84 , 67.55 , 67.6     , 34660 , 1184
04/01/21 , 67.64 , 67.67 , 68.44 , 67.14 , 67.2     , 49627 , 3394
30/12/20 , 67.20 , 67.24 , 67.30 , 67.16 , 67.2     , 35521 , 3692
29/12/20 , 67.27 , 67.20 , 67.30 , 66.97 , 67.0     , 28602 , 601
28/12/20 , 67.01 , 66.90 , 67.05 , 66.48 , 66.7     , 29362 , 645
23/12/20 , 66.74 , 66.57 , 66.82 , 66.12 , 66.1     , 44488 , 883
22/12/20 , 66.03 , 66.05 , 66.38 , 65.38 , 65.7     , 44661 , 852
21/12/20 , 65.70 , 65.39 , 65.87 , 65.06 , 65.3     , 26780 , 753
18/12/20 , 65.31 , 65.23 , 65.54 , 64.82 , 65.0     , 25120 , 1242
17/12/20 , 65.06 , 65.03 , 65.35 , 64.76 , 65.0     , 35471 , 2229
16/12/20 , 64.98 , 65.00 , 65.33 , 64.71 , 65.0     , 26904 , 968
15/12/20 , 65.07 , 65.10 , 65.35 , 64.73 , 65.0     , 36719 , 1313
14/12/20 , 64.91 , 64.98 , 65.34 , 64.58 , 64.9     , 21686 , 760
11/12/20 , 64.58 , 64.64 , 65.35 , 64.29 , 64.5     , 39946 , 3070
10/12/20 , 64.50 , 64.43 , 64.69 , 64.04 , 64.6     , 38421 , 2633
09/12/20 , 64.69 , 64.69 , 65.02 , 64.51 , 64.8     , 33667 , 1318
08/12/20 , 64.76 , 64.94 , 65.61 , 64.61 , 64.6     , 39303 , 1531
07/12/20 , 64.70 , 64.78 , 65.14 , 64.58 , 64.7     , 32208 , 2667
04/12/20 , 64.70 , 65.09 , 65.70 , 64.70 , 65.2     , 52519 , 2648
03/12/20 , 65.32 , 65.29 , 65.54 , 65.11 , 65.1     , 32179 , 3146
02/12/20 , 65.11 , 64.89 , 65.65 , 64.70 , 65.3     , 61563 , 6229
01/12/20 , 65.14 , 65.36 , 66.11 , 64.90 , 66.1     , 41193 , 2854
30/11/20 , 65.74 , 65.51 , 66.27 , 65.13 , 65.2     , 33329 , 1770
27/11/20 , 65.26 , 65.09 , 65.33 , 64.87 , 64.9     , 20021 , 1197
26/11/20 , 64.73 , 64.92 , 65.33 , 64.43 , 64.8     , 33153 , 1046
25/11/20 , 64.69 , 64.76 , 65.26 , 64.33 , 65.0     , 43620 , 3406
24/11/20 , 65.00 , 65.01 , 65.68 , 64.75 , 64.9     , 33429 , 2975
23/11/20 , 64.94 , 64.77 , 65.16 , 64.43 , 64.5     , 43380 , 1986
20/11/20 , 64.50 , 64.71 , 65.68 , 64.03 , 65.3     , 76497 , 5089
19/11/20 , 65.33 , 65.45 , 65.89 , 65.20 , 65.4     , 42450 , 1809
18/11/20 , 65.42 , 65.35 , 65.93 , 64.75 , 65.9     , 42102 , 3182
17/11/20 , 65.49 , 65.72 , 66.40 , 65.29 , 66.2     , 68486 , 7360
16/11/20 , 66.44 , 66.05 , 66.44 , 65.13 , 66.4     , 37085 , 2361
13/11/20 , 66.44 , 66.45 , 66.68 , 66.17 , 66.2     , 36982 , 761
12/11/20 , 66.60 , 66.69 , 67.12 , 66.17 , 66.5     , 35600 , 1227
11/11/20 , 66.57 , 66.27 , 66.91 , 65.87 , 66.2     , 29694 , 1285
10/11/20 , 66.20 , 66.09 , 66.25 , 65.88 , 66.2     , 29383 , 1685
09/11/20 , 66.24 , 66.10 , 66.28 , 65.83 , 66.2     , 32827 , 2775
06/11/20 , 66.22 , 66.05 , 66.27 , 65.82 , 66.2     , 29412 , 776
05/11/20 , 65.97 , 65.94 , 66.15 , 65.72 , 65.9     , 38964 , 2692
04/11/20 , 65.91 , 65.92 , 66.20 , 65.46 , 65.9     , 35790 , 943
03/11/20 , 65.99 , 65.96 , 66.80 , 65.55 , 66.1     , 35926 , 1353
30/10/20 , 65.87 , 66.05 , 66.63 , 65.68 , 65.8     , 60101 , 6011
29/10/20 , 65.88 , 65.46 , 66.27 , 63.70 , 64.3     , 42913 , 4155
28/10/20 , 64.52 , 65.08 , 65.63 , 64.34 , 65.4     , 42040 , 3114
27/10/20 , 65.49 , 65.58 , 65.76 , 65.44 , 65.4     , 20953 , 1574
26/10/20 , 65.40 , 65.66 , 66.21 , 65.33 , 66.0     , 44290 , 5092
23/10/20 , 66.23 , 66.13 , 66.43 , 65.99 , 66.3     , 35469 , 4043
22/10/20 , 66.30 , 66.30 , 66.62 , 66.15 , 66.6     , 33367 , 4836
21/10/20 , 66.62 , 66.30 , 66.62 , 66.04 , 66.3     , 19978 , 3068
20/10/20 , 66.08 , 66.10 , 66.46 , 65.87 , 66.2     , 29169 , 2914
19/10/20 , 66.04 , 66.08 , 66.36 , 65.82 , 66.0     , 46328 , 5672
16/10/20 , 66.01 , 66.42 , 66.82 , 65.76 , 66.8     , 31990 , 5093
15/10/20 , 66.69 , 66.76 , 66.97 , 66.50 , 66.7     , 44338 , 1362
14/10/20 , 66.74 , 66.90 , 67.20 , 66.69 , 67.0     , 31817 , 2154
13/10/20 , 66.97 , 66.99 , 67.23 , 66.89 , 67.2     , 22959 , 1037
09/10/20 , 67.03 , 66.97 , 67.23 , 66.84 , 67.1     , 24882 , 2105
08/10/20 , 66.97 , 66.99 , 67.23 , 66.80 , 67.0     , 56912 , 1121
07/10/20 , 67.07 , 67.24 , 67.27 , 67.07 , 67.2     , 34500 , 2340
06/10/20 , 67.15 , 67.25 , 67.58 , 67.03 , 67.5     , 39415 , 3083
05/10/20 , 67.58 , 67.38 , 67.62 , 67.13 , 67.2     , 38347 , 1429
02/10/20 , 67.22 , 67.20 , 67.27 , 67.01 , 67.2     , 42228 , 1541
01/10/20 , 67.27 , 67.17 , 67.46 , 66.68 , 67.4     , 37174 , 1886
30/09/20 , 67.08 , 66.95 , 67.28 , 66.53 , 66.6     , 33014 , 3364
29/09/20 , 66.69 , 66.83 , 67.06 , 66.69 , 66.8     , 25925 , 1559
28/09/20 , 66.76 , 67.04 , 67.47 , 66.69 , 66.8     , 35220 , 2086
25/09/20 , 66.69 , 66.63 , 66.92 , 66.44 , 66.8     , 29520 , 2096
24/09/20 , 66.62 , 66.88 , 67.34 , 66.34 , 67.1     , 66092 , 4046
23/09/20 , 67.12 , 67.23 , 67.47 , 66.88 , 67.1     , 33219 , 2584
22/09/20 , 67.12 , 67.06 , 67.47 , 66.77 , 66.8     , 27840 , 1537
21/09/20 , 66.83 , 66.93 , 67.20 , 66.02 , 66.7     , 33400 , 1546
18/09/20 , 67.18 , 67.27 , 67.66 , 66.77 , 66.9     , 23214 , 1138
17/09/20 , 66.76 , 67.53 , 68.22 , 66.69 , 67.5     , 40523 , 2121
16/09/20 , 67.58 , 67.85 , 68.28 , 67.25 , 68.0     , 34477 , 2457
15/09/20 , 68.08 , 68.14 , 68.40 , 67.96 , 68.1     , 19261 , 1436
14/09/20 , 68.13 , 68.22 , 68.37 , 67.98 , 68.2     , 19834 , 927
11/09/20 , 68.27 , 68.34 , 68.60 , 67.97 , 68.6     , 21895 , 960
10/09/20 , 68.36 , 68.53 , 68.89 , 68.27 , 68.6     , 26894 , 1123
09/09/20 , 68.35 , 68.60 , 69.01 , 67.96 , 68.6     , 30172 , 1614
08/09/20 , 68.60 , 68.49 , 68.74 , 67.96 , 68.6     , 27693 , 1578
04/09/20 , 68.69 , 68.56 , 68.88 , 67.96 , 68.8     , 34123 , 2771
03/09/20 , 68.28 , 68.34 , 68.88 , 67.97 , 68.1     , 30487 , 1612
02/09/20 , 68.15 , 67.94 , 68.75 , 66.72 , 66.9     , 42541 , 2148
01/09/20 , 67.06 , 67.45 , 67.97 , 66.48 , 67.6     , 33413 , 3244
31/08/20 , 67.28 , 66.97 , 67.51 , 66.70 , 66.9     , 36975 , 886
28/08/20 , 66.96 , 66.87 , 66.97 , 66.33 , 66.3     , 11468 , 413
27/08/20 , 66.33 , 66.77 , 66.97 , 66.05 , 66.8     , 28542 , 610
26/08/20 , 66.84 , 66.83 , 66.97 , 66.06 , 66.0     , 48762 , 2452
25/08/20 , 66.06 , 66.43 , 66.97 , 65.49 , 66.8     , 51008 , 3037
24/08/20 , 66.88 , 66.91 , 66.97 , 66.63 , 66.9     , 22944 , 730
21/08/20 , 66.97 , 66.53 , 66.97 , 66.10 , 66.7     , 34002 , 1309
20/08/20 , 66.55 , 66.27 , 66.55 , 66.05 , 66.1     , 20319 , 509
19/08/20 , 66.15 , 66.08 , 66.31 , 65.75 , 66.3     , 19456 , 586
18/08/20 , 65.75 , 66.12 , 66.69 , 65.61 , 66.4     , 24090 , 892
17/08/20 , 66.31 , 66.13 , 66.70 , 65.61 , 65.8     , 35601 , 1000
14/08/20 , 65.88 , 65.99 , 66.69 , 64.95 , 64.9     , 26215 , 990
13/08/20 , 64.88 , 65.20 , 66.25 , 64.67 , 65.7     , 31594 , 1124
12/08/20 , 66.24 , 66.64 , 66.98 , 65.88 , 66.6     , 32689 , 789
11/08/20 , 66.64 , 66.19 , 67.04 , 65.06 , 65.7     , 29682 , 1118
10/08/20 , 65.67 , 64.42 , 65.67 , 63.12 , 63.6     , 39662 , 3370
07/08/20 , 63.65 , 63.14 , 63.98 , 62.58 , 62.6     , 37248 , 4284
06/08/20 , 62.58 , 63.04 , 63.98 , 62.52 , 63.4     , 50300 , 4276
05/08/20 , 63.42 , 63.93 , 64.73 , 63.30 , 64.2     , 44815 , 3641
04/08/20 , 64.29 , 64.13 , 64.38 , 63.56 , 63.8     , 45373 , 3736
03/08/20 , 63.77 , 63.81 , 64.73 , 62.10 , 64.7     , 59893 , 5226
31/07/20 , 64.55 , 64.61 , 65.06 , 64.32 , 64.4     , 26207 , 1303
30/07/20 , 64.41 , 64.54 , 65.37 , 63.79 , 64.6     , 42810 , 2008
29/07/20 , 64.63 , 64.40 , 65.06 , 63.50 , 64.0     , 32577 , 917
28/07/20 , 64.07 , 63.39 , 64.40 , 62.22 , 62.2     , 57329 , 1792
27/07/20 , 62.35 , 62.51 , 63.33 , 62.18 , 62.8     , 44283 , 3787
24/07/20 , 63.07 , 63.26 , 63.93 , 62.49 , 63.8     , 60975 , 2799
23/07/20 , 63.79 , 63.90 , 64.36 , 63.54 , 64.1     , 25875 , 886
22/07/20 , 64.16 , 64.14 , 65.02 , 63.51 , 64.7     , 56599 , 1826
21/07/20 , 64.74 , 65.05 , 65.72 , 64.74 , 65.7     , 35031 , 1682
20/07/20 , 65.72 , 65.81 , 66.30 , 64.87 , 65.6     , 64727 , 3748
17/07/20 , 65.60 , 65.16 , 65.72 , 64.74 , 65.4     , 64712 , 3468
16/07/20 , 65.87 , 65.93 , 66.31 , 65.47 , 66.3     , 55381 , 4899
15/07/20 , 66.31 , 66.51 , 67.04 , 66.10 , 66.9     , 77258 , 2954
14/07/20 , 67.70 , 67.58 , 68.10 , 66.91 , 67.4     , 16894 , 848
13/07/20 , 67.47 , 67.97 , 68.93 , 66.70 , 68.3     , 41559 , 1919
10/07/20 , 68.28 , 68.00 , 68.48 , 67.67 , 68.3     , 34619 , 1466
09/07/20 , 68.31 , 68.55 , 69.14 , 68.07 , 69.1     , 33658 , 1448
08/07/20 , 69.14 , 69.13 , 69.55 , 68.27 , 69.5     , 41763 , 1884
07/07/20 , 69.56 , 69.40 , 69.88 , 69.23 , 69.6     , 33372 , 1624
06/07/20 , 69.68 , 69.70 , 69.97 , 69.56 , 69.9     , 43922 , 1035
03/07/20 , 69.90 , 69.90 , 70.10 , 69.62 , 69.9     , 37740 , 1292
02/07/20 , 69.97 , 70.00 , 70.10 , 69.71 , 70.1     , 50677 , 1887
01/07/20 , 70.10 , 70.11 , 70.63 , 69.57 , 70.6     , 56623 , 1862
30/06/20 , 69.78 , 69.43 , 69.92 , 68.56 , 68.5     , 64754 , 10199
29/06/20 , 68.34 , 68.32 , 68.57 , 68.00 , 68.0     , 10885 , 532
26/06/20 , 68.15 , 68.01 , 68.56 , 67.75 , 68.3     , 32951 , 1089
25/06/20 , 68.28 , 68.45 , 69.15 , 67.40 , 68.6     , 24515 , 1250
24/06/20 , 68.69 , 68.63 , 69.43 , 68.04 , 69.3     , 27133 , 1346
23/06/20 , 69.39 , 68.45 , 69.39 , 68.04 , 68.7     , 29464 , 1466
22/06/20 , 69.01 , 68.89 , 69.31 , 68.34 , 68.9     , 31024 , 1395
19/06/20 , 68.81 , 69.10 , 69.51 , 68.80 , 69.4     , 33633 , 1524
18/06/20 , 69.27 , 69.43 , 69.84 , 69.10 , 69.4     , 37484 , 1929
17/06/20 , 69.40 , 69.41 , 69.57 , 68.93 , 69.2     , 20024 , 549
16/06/20 , 68.80 , 69.14 , 69.92 , 68.80 , 69.0     , 28444 , 993
15/06/20 , 68.75 , 68.60 , 69.19 , 68.01 , 68.7     , 28652 , 2986
12/06/20 , 68.80 , 68.34 , 68.87 , 67.32 , 67.9     , 42369 , 3558
10/06/20 , 68.58 , 68.62 , 68.89 , 68.51 , 68.6     , 34751 , 4529
09/06/20 , 68.65 , 68.74 , 69.17 , 68.40 , 68.6     , 37679 , 4226
08/06/20 , 68.91 , 68.81 , 70.17 , 68.50 , 68.5     , 42970 , 2500
05/06/20 , 68.41 , 68.08 , 68.56 , 67.31 , 67.7     , 33349 , 1274
04/06/20 , 67.97 , 67.82 , 67.97 , 67.24 , 67.4     , 56104 , 4051
03/06/20 , 67.37 , 67.30 , 67.68 , 66.74 , 67.1     , 31316 , 1260
02/06/20 , 66.48 , 67.30 , 67.97 , 66.06 , 67.3     , 46186 , 2912
01/06/20 , 66.74 , 66.70 , 67.32 , 66.06 , 66.0     , 22329 , 1086
29/05/20 , 66.09 , 65.93 , 66.09 , 65.73 , 66.0     , 15877 , 1902
28/05/20 , 66.08 , 65.99 , 66.09 , 65.73 , 66.0     , 31590 , 1853
27/05/20 , 66.04 , 66.05 , 66.09 , 65.73 , 66.0     , 17620 , 575
26/05/20 , 66.09 , 65.99 , 66.26 , 65.73 , 65.7     , 20265 , 606
25/05/20 , 66.08 , 65.72 , 66.08 , 65.07 , 65.6     , 23131 , 1049
22/05/20 , 65.57 , 65.42 , 66.04 , 64.47 , 64.8     , 25362 , 772
21/05/20 , 65.18 , 64.96 , 65.33 , 64.47 , 65.0     , 17299 , 718
20/05/20 , 65.08 , 64.98 , 65.19 , 64.45 , 65.0     , 20926 , 784
19/05/20 , 64.69 , 64.79 , 65.31 , 64.43 , 65.3     , 20265 , 1011
18/05/20 , 64.51 , 64.75 , 65.77 , 63.83 , 64.8     , 24767 , 1235
15/05/20 , 64.89 , 64.41 , 65.72 , 63.57 , 63.7     , 36823 , 3143
14/05/20 , 64.15 , 64.03 , 64.43 , 63.45 , 64.0     , 28950 , 784
13/05/20 , 64.09 , 64.02 , 65.06 , 63.21 , 63.9     , 30311 , 1759
12/05/20 , 63.93 , 64.53 , 65.07 , 63.82 , 65.0     , 28423 , 2138
11/05/20 , 64.72 , 64.04 , 65.00 , 62.21 , 62.8     , 33597 , 1450
08/05/20 , 62.82 , 62.84 , 63.14 , 61.89 , 62.5     , 40356 , 1453
07/05/20 , 62.82 , 62.95 , 64.62 , 61.90 , 62.2     , 49309 , 1210
06/05/20 , 61.59 , 61.78 , 62.45 , 61.54 , 62.0     , 33354 , 1162
05/05/20 , 61.92 , 61.99 , 62.82 , 61.61 , 62.0     , 54626 , 3787
04/05/20 , 62.06 , 62.14 , 62.82 , 61.28 , 62.1     , 40021 , 3287
30/04/20 , 62.16 , 62.12 , 62.45 , 61.68 , 62.3     , 28618 , 3707
29/04/20 , 62.44 , 61.73 , 62.45 , 61.14 , 61.6     , 32922 , 1154
28/04/20 , 61.53 , 61.86 , 62.45 , 60.84 , 62.2     , 41970 , 1189
27/04/20 , 62.21 , 61.51 , 62.75 , 60.77 , 61.4     , 43438 , 1329
24/04/20 , 61.46 , 62.54 , 65.20 , 60.77 , 64.5     , 37285 , 1064
23/04/20 , 64.12 , 63.99 , 65.62 , 63.44 , 64.0     , 30600 , 2717
22/04/20 , 64.01 , 63.93 , 64.32 , 63.57 , 63.7     , 19965 , 1783
20/04/20 , 63.72 , 63.65 , 64.94 , 62.37 , 63.0     , 23975 , 1956
17/04/20 , 63.10 , 63.10 , 63.80 , 62.15 , 62.7     , 27026 , 2386
16/04/20 , 62.15 , 61.05 , 62.63 , 58.63 , 60.2     , 54142 , 2224
15/04/20 , 60.36 , 60.64 , 61.37 , 59.68 , 61.3     , 47717 , 1978
14/04/20 , 60.96 , 60.99 , 61.93 , 60.28 , 61.2     , 43694 , 2668
13/04/20 , 60.70 , 60.82 , 61.33 , 59.64 , 60.4     , 61244 , 2264
09/04/20 , 60.70 , 60.26 , 60.83 , 59.25 , 60.8     , 49244 , 2344
08/04/20 , 60.51 , 60.05 , 60.83 , 58.98 , 59.6     , 25137 , 1416
07/04/20 , 59.41 , 59.39 , 61.20 , 57.03 , 60.3     , 74824 , 5246
06/04/20 , 58.34 , 58.62 , 61.79 , 55.81 , 60.1     , 44629 , 4363
03/04/20 , 59.47 , 60.75 , 62.67 , 58.34 , 61.1     , 30413 , 1601
02/04/20 , 61.17 , 61.22 , 62.72 , 60.60 , 62.7     , 17668 , 1023
01/04/20 , 61.45 , 60.50 , 62.68 , 59.65 , 61.4     , 24741 , 1228
31/03/20 , 61.14 , 61.38 , 62.35 , 60.52 , 60.9     , 24703 , 2346
30/03/20 , 60.50 , 60.26 , 60.97 , 58.98 , 58.9     , 37011 , 1249
27/03/20 , 58.97 , 59.07 , 59.85 , 57.32 , 59.2     , 24324 , 2494
26/03/20 , 59.33 , 60.26 , 61.74 , 57.33 , 58.5     , 26153 , 1008
25/03/20 , 58.03 , 58.52 , 59.85 , 56.74 , 57.6     , 24506 , 1562
24/03/20 , 56.75 , 56.19 , 57.65 , 54.83 , 54.8     , 53656 , 4480
23/03/20 , 55.33 , 55.06 , 56.38 , 50.41 , 56.3     , 60166 , 8632
20/03/20 , 57.11 , 57.70 , 59.85 , 55.19 , 55.1     , 41158 , 1600
19/03/20 , 55.15 , 50.79 , 56.97 , 44.11 , 53.5     , 107028 , 8490
18/03/20 , 56.74 , 58.13 , 61.32 , 51.62 , 61.2     , 98722 , 2817
17/03/20 , 62.36 , 61.38 , 63.12 , 59.21 , 62.6     , 73208 , 2565
16/03/20 , 62.58 , 62.49 , 63.00 , 61.90 , 62.3     , 74722 , 2077
13/03/20 , 65.02 , 65.35 , 68.67 , 64.33 , 65.0     , 56476 , 1671
12/03/20 , 64.25 , 66.27 , 69.43 , 63.64 , 69.2     , 157317 , 2291
11/03/20 , 69.70 , 70.10 , 72.64 , 69.19 , 69.2     , 62735 , 948
10/03/20 , 69.62 , 69.40 , 69.92 , 68.16 , 68.1     , 112047 , 1998
09/03/20 , 68.16 , 67.78 , 70.92 , 66.46 , 70.9     , 127418 , 2012
06/03/20 , 71.26 , 72.03 , 72.46 , 71.20 , 71.8     , 96382 , 4125
05/03/20 , 71.83 , 72.09 , 72.41 , 71.59 , 72.4     , 29015 , 2246
04/03/20 , 72.30 , 72.38 , 73.08 , 71.86 , 71.8     , 47466 , 1100
03/03/20 , 71.86 , 72.30 , 72.81 , 71.75 , 71.8     , 55000 , 1152
02/03/20 , 72.16 , 72.20 , 73.71 , 71.54 , 73.7     , 56954 , 1132
28/02/20 , 71.60 , 71.39 , 71.72 , 71.13 , 71.1     , 73493 , 4097
27/02/20 , 71.15 , 71.45 , 72.70 , 70.85 , 71.1     , 59337 , 3945
26/02/20 , 71.19 , 71.31 , 72.09 , 71.12 , 72.0     , 46850 , 922
21/02/20 , 72.84 , 72.70 , 72.89 , 72.39 , 72.7     , 88671 , 3442
20/02/20 , 72.70 , 72.72 , 73.13 , 72.42 , 72.9     , 97459 , 788
19/02/20 , 72.91 , 72.77 , 73.32 , 72.45 , 72.9     , 98104 , 1367
18/02/20 , 72.91 , 73.07 , 73.43 , 72.70 , 73.3     , 113513 , 3274
17/02/20 , 73.04 , 73.12 , 73.63 , 72.42 , 72.7     , 89753 , 6292
14/02/20 , 73.32 , 72.41 , 73.33 , 71.58 , 71.6     , 66244 , 1331
13/02/20 , 71.61 , 71.56 , 71.86 , 71.29 , 71.4     , 112476 , 12806
12/02/20 , 71.56 , 71.35 , 72.09 , 71.04 , 71.0     , 68453 , 2104
11/02/20 , 71.01 , 71.00 , 71.40 , 70.85 , 71.2     , 87498 , 3980
10/02/20 , 71.00 , 71.20 , 72.09 , 70.87 , 72.0     , 97861 , 2151
07/02/20 , 72.04 , 72.14 , 72.26 , 72.04 , 72.1     , 66823 , 1376
06/02/20 , 72.09 , 72.27 , 72.69 , 72.05 , 72.3     , 78510 , 1261
05/02/20 , 72.39 , 72.41 , 72.57 , 72.24 , 72.3     , 64580 , 1422
04/02/20 , 72.69 , 72.27 , 72.70 , 71.86 , 72.3     , 86838 , 1774
03/02/20 , 72.09 , 72.31 , 73.36 , 71.86 , 73.3     , 140094 , 4013
31/01/20 , 73.03 , 74.65 , 75.43 , 73.03 , 74.5     , 54992 , 1536
30/01/20 , 74.81 , 74.64 , 75.99 , 72.39 , 75.9     , 64756 , 10236
29/01/20 , 75.98 , 75.90 , 77.01 , 75.15 , 75.1     , 34592 , 1066
28/01/20 , 75.17 , 75.68 , 76.69 , 74.81 , 76.6     , 57437 , 1533
27/01/20 , 76.70 , 76.26 , 76.70 , 75.94 , 76.1     , 33044 , 1344
24/01/20 , 76.21 , 76.45 , 76.79 , 75.83 , 76.6     , 32939 , 1058
23/01/20 , 76.79 , 76.74 , 77.50 , 76.36 , 77.0     , 53870 , 1737
22/01/20 , 76.85 , 78.02 , 78.58 , 76.77 , 77.3     , 33042 , 1138
21/01/20 , 77.24 , 77.66 , 78.58 , 76.50 , 76.5     , 43936 , 941
20/01/20 , 76.49 , 77.20 , 78.51 , 76.46 , 78.1     , 88162 , 3448
17/01/20 , 78.58 , 78.37 , 78.58 , 77.97 , 78.0     , 41290 , 1014
16/01/20 , 78.08 , 78.49 , 79.18 , 77.99 , 78.0     , 44431 , 1067
15/01/20 , 78.09 , 78.80 , 80.28 , 77.92 , 79.1     , 59290 , 1421
14/01/20 , 79.12 , 79.28 , 80.28 , 78.58 , 79.3     , 44426 , 1004
13/01/20 , 79.31 , 77.80 , 79.31 , 77.01 , 77.1     , 49662 , 1688
10/01/20 , 76.70 , 78.22 , 79.38 , 75.43 , 77.7     , 81582 , 3281
09/01/20 , 77.76 , 78.15 , 80.98 , 77.32 , 78.7     , 99535 , 5456
08/01/20 , 79.31 , 78.75 , 79.78 , 77.09 , 79.4     , 89421 , 4701
07/01/20 , 79.81 , 79.52 , 80.77 , 78.87 , 78.9     , 84819 , 2211
06/01/20 , 79.25 , 79.88 , 80.77 , 78.22 , 80.6     , 101025 , 3551
03/01/20 , 81.02 , 81.03 , 82.24 , 79.80 , 80.2     , 57969 , 2666
02/01/20 , 80.27 , 79.90 , 81.02 , 77.80 , 81.0     , 68324 , 2512
30/12/19 , 81.25 , 82.25 , 85.02 , 81.25 , 83.1     , 56933 , 1241
27/12/19 , 83.17 , 82.48 , 85.02 , 80.72 , 81.2     , 43898 , 4800
26/12/19 , 81.28 , 80.17 , 82.23 , 78.88 , 79.3     , 49466 , 7559
23/12/19 , 79.39 , 79.57 , 80.24 , 78.49 , 79.3     , 52833 , 2861
20/12/19 , 79.39 , 78.42 , 79.55 , 77.51 , 77.7     , 71974 , 3841
19/12/19 , 77.75 , 78.01 , 78.80 , 76.97 , 77.3     , 45756 , 1106
18/12/19 , 77.37 , 77.31 , 77.94 , 76.35 , 76.3     , 52376 , 1285
17/12/19 , 76.35 , 76.27 , 77.64 , 74.76 , 74.7     , 61659 , 1933
16/12/19 , 74.75 , 75.08 , 75.79 , 74.25 , 75.7     , 91178 , 8357
13/12/19 , 75.73 , 75.85 , 76.74 , 75.03 , 75.2     , 55528 , 1371
12/12/19 , 75.27 , 75.55 , 75.98 , 74.89 , 75.2     , 74225 , 1424
11/12/19 , 75.10 , 75.02 , 75.33 , 74.65 , 74.7     , 57260 , 4788
10/12/19 , 74.73 , 74.65 , 75.27 , 73.90 , 74.1     , 80965 , 3047
09/12/19 , 74.14 , 74.31 , 74.70 , 73.88 , 74.1     , 70646 , 1800
06/12/19 , 74.14 , 74.25 , 74.50 , 73.86 , 73.9     , 84373 , 1626
05/12/19 , 74.14 , 74.31 , 74.80 , 73.56 , 74.4     , 90776 , 2120
04/12/19 , 74.44 , 74.04 , 74.75 , 73.11 , 73.8     , 93444 , 2763
03/12/19 , 73.86 , 73.91 , 75.26 , 72.46 , 72.6     , 113218 , 2879
02/12/19 , 72.46 , 72.90 , 74.46 , 71.66 , 73.2     , 177242 , 6468
29/11/19 , 75.89 , 76.02 , 77.75 , 74.90 , 77.1     , 77966 , 2653
28/11/19 , 77.19 , 77.08 , 79.05 , 75.46 , 76.1     , 58743 , 1796
27/11/19 , 76.10 , 75.61 , 76.10 , 74.73 , 75.2     , 99104 , 2060
26/11/19 , 74.36 , 74.75 , 75.21 , 74.35 , 74.6     , 66897 , 1552
25/11/19 , 74.65 , 74.90 , 75.46 , 74.37 , 74.4     , 66647 , 1786
22/11/19 , 74.35 , 74.44 , 75.23 , 74.09 , 75.2     , 79316 , 1861
21/11/19 , 74.54 , 75.57 , 76.11 , 74.54 , 75.5     , 101898 , 3003
19/11/19 , 74.81 , 75.35 , 76.02 , 74.81 , 74.9     , 83413 , 2029
18/11/19 , 74.35 , 74.07 , 74.94 , 72.52 , 72.5     , 99216 , 3826
14/11/19 , 73.62 , 73.72 , 74.35 , 72.68 , 72.9     , 59662 , 1780
13/11/19 , 72.52 , 72.80 , 73.64 , 72.29 , 73.1     , 110932 , 3816
12/11/19 , 72.52 , 72.69 , 73.74 , 72.29 , 73.1     , 100329 , 3028
11/11/19 , 72.52 , 73.05 , 74.35 , 71.59 , 74.2     , 139543 , 4194
08/11/19 , 74.06 , 74.78 , 76.07 , 73.74 , 74.9     , 139473 , 5800
07/11/19 , 76.11 , 76.22 , 76.94 , 75.06 , 75.5     , 69733 , 3373
06/11/19 , 75.55 , 75.28 , 75.65 , 74.25 , 74.2     , 69069 , 1547
05/11/19 , 73.75 , 75.22 , 77.06 , 73.74 , 75.2     , 101501 , 5061
04/11/19 , 75.18 , 74.70 , 75.18 , 74.29 , 74.4     , 86130 , 2994
01/11/19 , 74.44 , 74.12 , 75.10 , 73.13 , 74.9     , 91066 , 4400
31/10/19 , 74.49 , 74.04 , 74.65 , 73.62 , 73.6     , 57844 , 2442
30/10/19 , 73.62 , 72.81 , 73.90 , 72.57 , 73.3     , 119726 , 2901
29/10/19 , 73.31 , 72.15 , 73.71 , 71.37 , 71.8     , 100291 , 3002
28/10/19 , 71.42 , 71.55 , 71.82 , 71.09 , 71.5     , 53821 , 1652
25/10/19 , 71.52 , 71.47 , 71.66 , 70.94 , 71.3     , 43803 , 891
24/10/19 , 70.94 , 71.39 , 71.82 , 70.94 , 71.3     , 58802 , 1135
23/10/19 , 71.37 , 71.34 , 71.37 , 71.21 , 71.3     , 72166 , 1130
22/10/19 , 71.25 , 71.16 , 71.25 , 70.89 , 71.1     , 59298 , 1029
21/10/19 , 70.94 , 70.99 , 71.21 , 70.66 , 70.6     , 56353 , 2418
18/10/19 , 70.63 , 70.42 , 70.65 , 69.81 , 70.3     , 68037 , 1170
17/10/19 , 70.32 , 70.22 , 70.32 , 70.14 , 70.1     , 50197 , 871
16/10/19 , 70.17 , 70.14 , 70.17 , 70.07 , 70.0     , 65240 , 1075
15/10/19 , 70.04 , 70.09 , 70.17 , 69.93 , 70.1     , 51938 , 1095
14/10/19 , 69.80 , 70.05 , 70.17 , 69.80 , 70.0     , 53201 , 1262
11/10/19 , 70.02 , 69.90 , 70.02 , 69.43 , 69.8     , 179725 , 1480
10/10/19 , 69.85 , 69.88 , 70.03 , 69.68 , 69.8     , 43551 , 1376
09/10/19 , 69.88 , 69.78 , 69.88 , 69.60 , 69.8     , 58140 , 1486
08/10/19 , 69.86 , 69.94 , 70.04 , 69.54 , 69.9     , 75162 , 1721
07/10/19 , 69.93 , 69.90 , 70.32 , 69.34 , 69.5     , 68099 , 3332
04/10/19 , 69.26 , 69.23 , 69.58 , 69.01 , 69.3     , 59602 , 2091
03/10/19 , 69.11 , 69.35 , 69.74 , 68.97 , 69.0     , 57319 , 1394
02/10/19 , 68.68 , 68.71 , 69.66 , 68.35 , 69.1     , 144731 , 3247
01/10/19 , 68.96 , 68.52 , 69.10 , 68.07 , 68.5     , 270265 , 4441
30/09/19 , 70.22 , 70.56 , 70.75 , 70.22 , 70.5     , 44711 , 1422
27/09/19 , 70.55 , 70.51 , 70.73 , 70.41 , 70.4     , 35795 , 686
26/09/19 , 70.45 , 70.53 , 70.75 , 70.41 , 70.6     , 49467 , 820
25/09/19 , 70.60 , 70.67 , 70.93 , 70.41 , 70.6     , 63197 , 1042
24/09/19 , 70.63 , 70.38 , 70.63 , 70.02 , 70.4     , 47981 , 800
23/09/19 , 70.45 , 70.50 , 70.75 , 69.97 , 70.4     , 49457 , 3733
20/09/19 , 70.42 , 70.50 , 71.56 , 69.89 , 70.0     , 67311 , 2829
19/09/19 , 70.04 , 70.06 , 70.71 , 69.57 , 69.8     , 48151 , 2323
18/09/19 , 69.57 , 69.80 , 70.75 , 69.00 , 70.7     , 92820 , 3197
17/09/19 , 70.58 , 70.40 , 70.83 , 69.90 , 70.4     , 42286 , 1382
16/09/19 , 70.17 , 70.69 , 71.00 , 70.17 , 70.7     , 39846 , 1495
13/09/19 , 70.75 , 70.75 , 71.03 , 70.51 , 70.7     , 42702 , 1034
12/09/19 , 70.75 , 70.71 , 71.03 , 70.17 , 70.7     , 41068 , 1188
11/09/19 , 70.58 , 70.66 , 71.06 , 69.77 , 69.8     , 36025 , 851
10/09/19 , 69.41 , 69.40 , 71.06 , 68.69 , 71.0     , 117735 , 3237
09/09/19 , 71.06 , 71.18 , 71.65 , 70.91 , 71.6     , 52495 , 976
06/09/19 , 71.60 , 71.59 , 71.95 , 71.15 , 71.7     , 62192 , 1154
05/09/19 , 71.76 , 71.68 , 72.03 , 71.06 , 71.6     , 46244 , 887
04/09/19 , 71.93 , 71.95 , 72.24 , 71.65 , 72.0     , 47146 , 972
03/09/19 , 71.65 , 71.56 , 72.18 , 70.51 , 70.9     , 46545 , 1055
02/09/19 , 70.39 , 70.68 , 71.03 , 69.89 , 70.9     , 37477 , 1160
30/08/19 , 70.63 , 70.41 , 70.63 , 69.70 , 70.6     , 25009 , 398
29/08/19 , 70.55 , 69.98 , 70.63 , 68.89 , 68.8     , 23986 , 400
28/08/19 , 69.49 , 69.52 , 69.63 , 69.23 , 69.4     , 35764 , 397
27/08/19 , 69.43 , 69.41 , 69.63 , 68.62 , 69.3     , 28252 , 406
26/08/19 , 69.20 , 69.22 , 69.39 , 68.95 , 69.2     , 29237 , 360
23/08/19 , 69.20 , 68.90 , 69.20 , 68.27 , 68.3     , 54660 , 579
22/08/19 , 68.99 , 68.83 , 69.01 , 68.35 , 69.0     , 15033 , 353
21/08/19 , 69.01 , 68.87 , 69.01 , 68.30 , 68.9     , 16895 , 337
20/08/19 , 68.92 , 68.78 , 68.93 , 68.27 , 68.9     , 23921 , 433
19/08/19 , 68.93 , 68.88 , 68.98 , 68.71 , 68.8     , 16118 , 802
16/08/19 , 68.89 , 68.91 , 69.01 , 68.76 , 69.0     , 28831 , 610
15/08/19 , 68.98 , 68.95 , 69.01 , 68.77 , 69.0     , 17925 , 598
14/08/19 , 69.01 , 69.00 , 69.14 , 68.41 , 68.4     , 23193 , 380
13/08/19 , 68.89 , 68.59 , 69.29 , 68.27 , 68.3     , 43850 , 896
12/08/19 , 68.27 , 68.34 , 69.23 , 67.97 , 69.2     , 120608 , 9986
09/08/19 , 68.86 , 68.94 , 69.24 , 68.44 , 68.9     , 36509 , 531
08/08/19 , 68.94 , 68.75 , 68.94 , 68.37 , 68.6     , 36465 , 628
07/08/19 , 68.71 , 68.62 , 68.83 , 68.27 , 68.4     , 44953 , 1100
06/08/19 , 68.40 , 68.35 , 68.40 , 67.97 , 68.4     , 42626 , 596
05/08/19 , 68.36 , 68.22 , 68.40 , 67.97 , 68.1     , 29403 , 731
02/08/19 , 68.15 , 68.17 , 68.73 , 67.82 , 68.7     , 35504 , 886
01/08/19 , 68.27 , 67.92 , 68.88 , 67.09 , 67.8     , 58085 , 1073
31/07/19 , 67.89 , 68.02 , 68.41 , 67.56 , 67.8     , 50854 , 1146
30/07/19 , 67.83 , 68.06 , 68.70 , 67.47 , 68.3     , 60862 , 1323
29/07/19 , 68.36 , 68.32 , 69.24 , 67.55 , 69.1     , 37758 , 860
26/07/19 , 69.13 , 68.77 , 69.20 , 68.41 , 68.6     , 25732 , 571
25/07/19 , 68.67 , 68.55 , 69.00 , 67.97 , 69.0     , 29120 , 996
24/07/19 , 67.96 , 68.21 , 68.53 , 67.58 , 68.2     , 30800 , 791
23/07/19 , 68.19 , 68.01 , 68.29 , 67.50 , 67.5     , 10894 , 438
22/07/19 , 67.52 , 67.60 , 68.34 , 67.20 , 67.2     , 26545 , 734
19/07/19 , 67.21 , 67.53 , 67.81 , 67.21 , 67.4     , 31606 , 688
18/07/19 , 67.49 , 67.65 , 67.81 , 67.21 , 67.4     , 26502 , 543
17/07/19 , 67.21 , 67.28 , 67.58 , 66.95 , 67.3     , 21714 , 586
16/07/19 , 67.42 , 67.52 , 67.81 , 67.21 , 67.6     , 22494 , 589
15/07/19 , 67.66 , 67.58 , 67.81 , 67.20 , 67.8     , 34089 , 1463
12/07/19 , 67.81 , 67.67 , 67.81 , 67.37 , 67.8     , 25729 , 645
11/07/19 , 67.81 , 67.82 , 67.93 , 67.62 , 67.8     , 15834 , 391
10/07/19 , 67.50 , 67.69 , 68.18 , 67.21 , 67.8     , 29211 , 655
08/07/19 , 67.74 , 68.02 , 68.95 , 67.67 , 67.8     , 21671 , 521
05/07/19 , 67.58 , 67.52 , 67.92 , 66.89 , 67.4     , 23275 , 624
04/07/19 , 67.37 , 67.23 , 67.49 , 66.77 , 67.4     , 34663 , 809
03/07/19 , 67.49 , 67.32 , 67.81 , 66.69 , 67.6     , 23687 , 722
02/07/19 , 67.24 , 67.74 , 67.81 , 67.23 , 67.6     , 32672 , 597
01/07/19 , 67.67 , 67.43 , 67.81 , 67.20 , 67.8     , 35511 , 820
28/06/19 , 67.81 , 67.71 , 68.08 , 66.81 , 67.3     , 25458 , 551
27/06/19 , 67.40 , 67.92 , 68.34 , 67.40 , 68.3     , 28031 , 483
26/06/19 , 67.93 , 68.08 , 68.79 , 67.37 , 67.9     , 26631 , 2148
25/06/19 , 67.92 , 67.74 , 67.97 , 67.37 , 67.6     , 18677 , 325
24/06/19 , 67.68 , 67.40 , 67.68 , 67.06 , 67.3     , 27278 , 422
21/06/19 , 67.33 , 67.50 , 67.93 , 66.82 , 67.3     , 16804 , 354
19/06/19 , 67.37 , 67.07 , 67.93 , 65.68 , 67.0     , 43075 , 610
18/06/19 , 67.04 , 66.88 , 67.04 , 66.52 , 66.5     , 66976 , 511
17/06/19 , 66.46 , 66.69 , 67.12 , 66.21 , 66.5     , 24328 , 683
14/06/19 , 66.50 , 66.95 , 67.93 , 66.21 , 67.9     , 33725 , 903
13/06/19 , 66.83 , 67.46 , 68.18 , 66.71 , 66.7     , 40343 , 735
12/06/19 , 66.71 , 66.88 , 67.67 , 66.21 , 66.2     , 43280 , 1189
11/06/19 , 65.68 , 65.94 , 66.41 , 63.97 , 66.2     , 29843 , 443
10/06/19 , 66.21 , 66.25 , 66.34 , 65.70 , 66.2     , 42352 , 781
07/06/19 , 66.21 , 66.24 , 66.34 , 66.06 , 66.3     , 30083 , 314
06/06/19 , 66.31 , 66.19 , 66.34 , 66.05 , 66.1     , 23017 , 259
05/06/19 , 66.12 , 66.15 , 66.41 , 66.01 , 66.4     , 36626 , 410
04/06/19 , 66.12 , 66.25 , 66.91 , 65.68 , 66.5     , 42783 , 934
03/06/19 , 66.49 , 66.65 , 67.04 , 66.14 , 66.8     , 32184 , 487
31/05/19 , 66.36 , 65.84 , 66.36 , 65.17 , 65.1     , 26744 , 647
30/05/19 , 65.13 , 64.56 , 65.22 , 64.05 , 64.1     , 16185 , 256
29/05/19 , 64.08 , 63.85 , 64.11 , 63.55 , 63.5     , 27131 , 376
28/05/19 , 63.90 , 63.53 , 64.02 , 63.34 , 63.5     , 110577 , 826
27/05/19 , 63.55 , 63.50 , 63.56 , 63.29 , 63.5     , 25588 , 457
24/05/19 , 63.56 , 63.50 , 63.56 , 63.33 , 63.3     , 62139 , 362
23/05/19 , 63.55 , 63.46 , 63.67 , 63.29 , 63.6     , 44094 , 534
22/05/19 , 63.59 , 63.65 , 64.04 , 63.56 , 63.8     , 33483 , 550
21/05/19 , 63.68 , 63.71 , 64.02 , 63.56 , 64.0     , 50542 , 936
20/05/19 , 64.54 , 64.05 , 64.60 , 63.78 , 63.9     , 30691 , 464
17/05/19 , 63.91 , 63.87 , 64.47 , 63.56 , 64.4     , 45623 , 861
16/05/19 , 64.48 , 64.16 , 64.60 , 63.90 , 64.1     , 41274 , 588
15/05/19 , 64.17 , 64.09 , 64.40 , 63.87 , 64.3     , 26650 , 487
14/05/19 , 64.37 , 64.26 , 64.68 , 63.87 , 64.2     , 63431 , 953
13/05/19 , 64.29 , 64.29 , 64.69 , 64.12 , 64.6     , 47905 , 614
10/05/19 , 64.64 , 64.36 , 64.69 , 64.12 , 64.5     , 36259 , 422
09/05/19 , 64.57 , 64.00 , 64.70 , 63.56 , 64.0     , 30757 , 614
08/05/19 , 64.49 , 64.37 , 64.50 , 64.05 , 64.5     , 38586 , 352
07/05/19 , 64.50 , 64.50 , 64.99 , 64.18 , 64.9     , 298638 , 876
06/05/19 , 64.94 , 64.76 , 65.09 , 64.41 , 65.0     , 70622 , 509
03/05/19 , 65.04 , 64.78 , 65.13 , 64.41 , 64.7     , 109668 , 765
02/05/19 , 64.75 , 64.02 , 64.87 , 63.12 , 63.3     , 231031 , 2114
30/04/19 , 68.76 , 68.73 , 69.01 , 68.40 , 68.7     , 18079 , 212
29/04/19 , 68.76 , 68.45 , 69.01 , 67.94 , 68.5     , 12978 , 772
26/04/19 , 68.53 , 67.92 , 68.54 , 66.90 , 67.9     , 27957 , 487
25/04/19 , 68.45 , 68.45 , 68.62 , 68.01 , 68.4     , 17058 , 173
24/04/19 , 68.45 , 68.45 , 68.94 , 68.08 , 68.3     , 10413 , 245
23/04/19 , 68.07 , 68.24 , 68.45 , 67.98 , 67.9     , 8412 , 253
22/04/19 , 68.34 , 68.21 , 68.34 , 67.94 , 67.9     , 21807 , 358
18/04/19 , 67.94 , 68.08 , 68.34 , 67.10 , 68.1     , 15758 , 405
17/04/19 , 68.11 , 67.62 , 68.21 , 65.91 , 67.3     , 20788 , 383
16/04/19 , 67.31 , 67.26 , 68.36 , 65.87 , 67.1     , 22993 , 476
15/04/19 , 67.09 , 67.68 , 68.39 , 66.85 , 68.3     , 12598 , 300
12/04/19 , 68.39 , 67.48 , 68.75 , 66.57 , 68.2     , 14131 , 287
11/04/19 , 68.24 , 67.95 , 68.45 , 67.09 , 68.3     , 24501 , 401
10/04/19 , 68.37 , 67.65 , 68.83 , 66.85 , 68.8     , 18622 , 338
09/04/19 , 68.83 , 67.55 , 68.83 , 66.96 , 67.9     , 18207 , 197
08/04/19 , 67.99 , 68.15 , 68.94 , 67.46 , 68.2     , 11597 , 224
05/04/19 , 68.11 , 67.38 , 68.15 , 65.85 , 66.5     , 23964 , 337
04/04/19 , 66.85 , 66.24 , 66.85 , 65.46 , 65.7     , 22787 , 304
03/04/19 , 65.75 , 65.26 , 65.75 , 64.65 , 64.9     , 22128 , 485
02/04/19 , 64.65 , 64.71 , 65.39 , 63.84 , 64.0     , 27433 , 1372
01/04/19 , 64.65 , 64.19 , 64.65 , 62.45 , 63.5     , 35431 , 462
29/03/19 , 63.69 , 64.12 , 64.76 , 62.73 , 64.2     , 20225 , 720
28/03/19 , 64.22 , 63.21 , 64.22 , 62.59 , 63.1     , 7287 , 151
27/03/19 , 63.14 , 63.49 , 64.08 , 62.34 , 63.3     , 18351 , 354
26/03/19 , 63.69 , 63.14 , 63.69 , 62.59 , 63.1     , 17515 , 546
25/03/19 , 63.14 , 63.05 , 63.14 , 62.88 , 62.9     , 22983 , 240
22/03/19 , 62.98 , 63.05 , 63.65 , 62.49 , 62.7     , 38728 , 555
21/03/19 , 62.59 , 62.58 , 62.70 , 62.35 , 62.5     , 17645 , 374
20/03/19 , 62.59 , 62.56 , 62.65 , 62.35 , 62.5     , 8208 , 182
19/03/19 , 62.51 , 62.68 , 62.88 , 62.51 , 62.7     , 13386 , 151
18/03/19 , 62.72 , 62.61 , 62.74 , 62.45 , 62.5     , 11217 , 295
15/03/19 , 62.59 , 62.39 , 62.59 , 62.19 , 62.3     , 13427 , 171
14/03/19 , 62.45 , 62.61 , 63.05 , 62.15 , 63.0     , 14460 , 233
13/03/19 , 63.00 , 62.42 , 63.64 , 60.68 , 60.7     , 22340 , 461
12/03/19 , 60.70 , 60.88 , 61.11 , 60.47 , 60.5     , 19033 , 273
11/03/19 , 60.60 , 60.68 , 61.11 , 60.31 , 60.9     , 21959 , 305
08/03/19 , 60.70 , 60.52 , 60.84 , 59.88 , 59.9     , 15847 , 370
07/03/19 , 59.91 , 59.95 , 60.42 , 59.65 , 60.2     , 37203 , 713
06/03/19 , 60.25 , 60.22 , 61.28 , 59.69 , 59.6     , 17403 , 333
01/03/19 , 59.59 , 61.23 , 65.33 , 59.34 , 60.3     , 21062 , 603
28/02/19 , 61.12 , 59.94 , 61.12 , 59.49 , 59.8     , 20437 , 248
27/02/19 , 59.79 , 59.53 , 59.98 , 59.33 , 59.4     , 15356 , 207
26/02/19 , 59.48 , 59.31 , 59.49 , 58.95 , 59.1     , 22170 , 333
25/02/19 , 59.14 , 58.83 , 59.49 , 58.45 , 58.9     , 48588 , 1137
22/02/19 , 58.94 , 58.93 , 59.49 , 58.66 , 59.4     , 39146 , 612
21/02/19 , 59.49 , 59.98 , 61.58 , 58.54 , 61.4     , 36825 , 674
20/02/19 , 61.18 , 61.36 , 61.79 , 60.96 , 61.6     , 21286 , 290
19/02/19 , 61.11 , 61.22 , 61.43 , 61.11 , 61.1     , 10506 , 204
18/02/19 , 61.27 , 61.30 , 61.60 , 61.04 , 61.6     , 14437 , 359
15/02/19 , 61.14 , 61.93 , 63.41 , 61.14 , 62.2     , 13780 , 334
14/02/19 , 61.81 , 61.81 , 62.00 , 61.38 , 62.0     , 23794 , 196
13/02/19 , 62.00 , 61.79 , 62.04 , 61.18 , 61.8     , 22375 , 250
12/02/19 , 62.00 , 61.99 , 62.15 , 61.59 , 62.0     , 10072 , 134
11/02/19 , 62.04 , 62.31 , 62.65 , 62.04 , 62.1     , 15462 , 206
08/02/19 , 62.10 , 61.84 , 62.15 , 60.66 , 61.9     , 18504 , 184
07/02/19 , 62.15 , 61.38 , 62.25 , 60.23 , 62.1     , 19946 , 279
06/02/19 , 62.15 , 62.14 , 62.64 , 61.35 , 62.1     , 12388 , 157
05/02/19 , 62.23 , 60.94 , 62.63 , 59.30 , 62.6     , 44295 , 668
04/02/19 , 62.55 , 62.46 , 62.76 , 62.17 , 62.7     , 9545 , 158
01/02/19 , 62.19 , 62.31 , 63.22 , 60.70 , 61.6     , 12142 , 218
31/01/19 , 61.69 , 61.67 , 61.75 , 61.50 , 61.7     , 29057 , 113
30/01/19 , 61.69 , 61.60 , 61.75 , 61.38 , 61.4     , 14643 , 131
29/01/19 , 61.38 , 61.11 , 61.44 , 60.19 , 61.4     , 19500 , 496
28/01/19 , 61.25 , 61.44 , 62.26 , 61.14 , 62.2     , 16685 , 277
24/01/19 , 61.36 , 61.93 , 62.26 , 61.29 , 62.0     , 21484 , 327
23/01/19 , 61.89 , 61.88 , 62.15 , 61.71 , 62.0     , 16003 , 219
22/01/19 , 62.01 , 61.74 , 62.02 , 61.26 , 61.6     , 17347 , 274
21/01/19 , 61.66 , 61.69 , 61.75 , 61.28 , 61.2     , 6960 , 170
18/01/19 , 61.74 , 61.48 , 62.16 , 60.35 , 60.9     , 20660 , 272
17/01/19 , 60.98 , 60.43 , 60.98 , 59.93 , 60.3     , 27521 , 326
16/01/19 , 60.33 , 60.25 , 60.33 , 60.04 , 60.1     , 18461 , 308
15/01/19 , 60.04 , 59.88 , 61.96 , 59.66 , 59.9     , 17742 , 332
14/01/19 , 59.69 , 59.77 , 59.91 , 59.69 , 59.6     , 15622 , 236
11/01/19 , 59.69 , 59.56 , 59.69 , 59.20 , 59.4     , 20541 , 286
10/01/19 , 59.31 , 59.55 , 59.91 , 59.20 , 59.9     , 22876 , 341
09/01/19 , 59.90 , 59.83 , 59.90 , 59.65 , 59.6     , 33128 , 297
08/01/19 , 59.60 , 59.66 , 59.78 , 59.60 , 59.6     , 13560 , 223
07/01/19 , 59.69 , 59.67 , 59.78 , 59.39 , 59.6     , 10116 , 207
04/01/19 , 59.69 , 59.78 , 59.96 , 59.65 , 59.6     , 21818 , 223
03/01/19 , 59.69 , 59.73 , 59.78 , 59.62 , 59.7     , 16364 , 195
02/01/19 , 59.78 , 59.75 , 59.91 , 58.90 , 59.1     , 25569 , 286
28/12/18 , 59.21 , 59.21 , 59.41 , 58.78 , 59.0     , 11267 , 184
27/12/18 , 59.01 , 58.98 , 59.21 , 58.38 , 59.1     , 15882 , 228
26/12/18 , 59.16 , 59.05 , 59.18 , 58.64 , 58.9     , 14577 , 182
21/12/18 , 58.91 , 58.77 , 59.18 , 58.39 , 58.6     , 16726 , 188
20/12/18 , 58.59 , 58.48 , 58.62 , 58.15 , 58.6     , 6786 , 172
19/12/18 , 58.62 , 57.99 , 58.62 , 57.65 , 58.3     , 28385 , 333
18/12/18 , 58.38 , 58.13 , 58.38 , 57.68 , 58.1     , 17747 , 228
17/12/18 , 57.98 , 57.77 , 58.29 , 57.63 , 58.2     , 8974 , 195
14/12/18 , 57.90 , 58.11 , 58.26 , 57.90 , 58.1     , 12846 , 194
13/12/18 , 57.80 , 57.88 , 58.14 , 57.41 , 57.6     , 22777 , 160
12/12/18 , 57.63 , 57.50 , 57.74 , 56.88 , 57.6     , 18270 , 312
11/12/18 , 57.74 , 57.64 , 58.14 , 57.06 , 57.7     , 15708 , 182
10/12/18 , 57.36 , 57.94 , 58.14 , 57.36 , 58.1     , 8564 , 154
07/12/18 , 57.58 , 57.80 , 58.38 , 57.30 , 58.3     , 13165 , 237
06/12/18 , 58.29 , 58.16 , 58.38 , 57.63 , 58.1     , 7826 , 206
05/12/18 , 58.13 , 57.68 , 58.63 , 56.61 , 57.2     , 17775 , 249
04/12/18 , 57.20 , 57.05 , 57.20 , 56.65 , 57.0     , 9997 , 172
03/12/18 , 57.05 , 56.74 , 57.05 , 56.47 , 57.0     , 10777 , 194
30/11/18 , 56.81 , 56.55 , 57.18 , 55.96 , 55.9     , 20186 , 195
29/11/18 , 55.99 , 55.71 , 55.99 , 55.58 , 55.8     , 16217 , 128
28/11/18 , 55.56 , 55.59 , 55.96 , 55.24 , 55.7     , 19514 , 390
27/11/18 , 55.88 , 55.92 , 56.14 , 55.44 , 56.1     , 11480 , 240
26/11/18 , 55.69 , 55.96 , 56.28 , 55.69 , 56.1     , 9752 , 224
23/11/18 , 56.18 , 56.15 , 56.31 , 55.96 , 56.1     , 20069 , 377
22/11/18 , 56.04 , 56.19 , 56.72 , 56.03 , 56.7     , 35908 , 861
21/11/18 , 56.04 , 56.23 , 56.74 , 56.04 , 56.5     , 20980 , 304
19/11/18 , 56.74 , 56.54 , 56.84 , 56.19 , 56.8     , 9999 , 193
16/11/18 , 56.91 , 56.56 , 56.97 , 56.19 , 56.7     , 8397 , 257
14/11/18 , 56.71 , 56.58 , 56.73 , 56.44 , 56.4     , 5131 , 99
13/11/18 , 56.45 , 56.73 , 56.94 , 56.45 , 56.7     , 7944 , 217
12/11/18 , 56.97 , 56.38 , 56.97 , 56.04 , 56.4     , 10122 , 188
09/11/18 , 56.47 , 56.44 , 56.47 , 56.36 , 56.3     , 6114 , 399
08/11/18 , 56.47 , 56.50 , 56.95 , 56.22 , 56.9     , 11130 , 534
07/11/18 , 56.71 , 56.65 , 56.98 , 56.04 , 56.9     , 19920 , 685
06/11/18 , 56.51 , 56.73 , 57.12 , 56.38 , 56.9     , 21129 , 819
05/11/18 , 56.87 , 56.78 , 57.17 , 56.46 , 56.7     , 14618 , 1893
01/11/18 , 56.74 , 56.88 , 57.49 , 56.18 , 56.3     , 15420 , 202
31/10/18 , 56.24 , 56.10 , 56.38 , 56.04 , 56.3     , 30004 , 316
30/10/18 , 56.31 , 56.24 , 56.32 , 56.18 , 56.3     , 8869 , 240
29/10/18 , 55.96 , 56.13 , 56.31 , 55.93 , 56.2     , 16197 , 196
26/10/18 , 55.89 , 56.11 , 56.18 , 55.89 , 56.1     , 11527 , 305
25/10/18 , 56.16 , 56.03 , 56.16 , 55.56 , 55.9     , 16961 , 470
24/10/18 , 55.87 , 55.74 , 56.10 , 55.38 , 56.1     , 14795 , 282
23/10/18 , 55.84 , 55.75 , 56.14 , 55.56 , 55.7     , 17123 , 235
22/10/18 , 55.77 , 55.85 , 56.15 , 55.62 , 56.0     , 16464 , 303
19/10/18 , 56.09 , 56.06 , 56.09 , 55.85 , 56.0     , 12587 , 314
18/10/18 , 55.84 , 55.85 , 56.15 , 55.33 , 56.0     , 24371 , 547
17/10/18 , 55.75 , 55.75 , 55.84 , 55.48 , 55.7     , 31366 , 394
16/10/18 , 55.61 , 55.67 , 55.83 , 55.61 , 55.7     , 12232 , 272
15/10/18 , 55.75 , 55.45 , 55.77 , 55.33 , 55.4     , 14740 , 356
11/10/18 , 55.36 , 55.32 , 55.38 , 55.22 , 55.3     , 15138 , 208
10/10/18 , 55.33 , 55.25 , 55.46 , 54.82 , 55.1     , 15805 , 226
09/10/18 , 55.17 , 54.88 , 55.30 , 54.53 , 54.8     , 8345 , 286
08/10/18 , 54.30 , 54.28 , 54.50 , 54.03 , 54.3     , 8682 , 220
05/10/18 , 54.30 , 54.41 , 55.06 , 54.01 , 55.0     , 18336 , 318
04/10/18 , 54.57 , 54.59 , 57.01 , 54.27 , 54.3     , 8755 , 170
03/10/18 , 54.30 , 54.17 , 54.30 , 53.87 , 54.2     , 13268 , 180
02/10/18 , 54.27 , 54.28 , 54.41 , 54.00 , 54.0     , 15337 , 209
01/10/18 , 54.00 , 54.10 , 54.28 , 53.87 , 54.2     , 6355 , 173
28/09/18 , 53.88 , 53.84 , 53.88 , 53.50 , 53.8     , 16262 , 353
27/09/18 , 53.88 , 53.80 , 53.88 , 53.65 , 53.8     , 17208 , 268
26/09/18 , 53.86 , 53.87 , 53.88 , 53.79 , 53.8     , 25295 , 203
25/09/18 , 53.88 , 53.79 , 53.88 , 53.71 , 53.8     , 16516 , 174
24/09/18 , 53.88 , 53.86 , 53.88 , 53.71 , 53.8     , 15593 , 158
21/09/18 , 53.79 , 53.78 , 53.88 , 53.63 , 53.8     , 36107 , 412
20/09/18 , 53.88 , 53.84 , 53.88 , 53.66 , 53.8     , 11911 , 158
19/09/18 , 53.87 , 53.82 , 53.88 , 53.66 , 53.8     , 15278 , 170
18/09/18 , 53.88 , 53.81 , 53.88 , 53.62 , 53.8     , 25662 , 256
17/09/18 , 53.88 , 53.89 , 54.33 , 53.84 , 54.1     , 7801 , 181
14/09/18 , 53.88 , 53.84 , 54.16 , 53.79 , 53.8     , 31934 , 293
13/09/18 , 53.88 , 53.88 , 53.88 , 53.87 , 53.8     , 18258 , 203
12/09/18 , 53.88 , 53.88 , 53.88 , 53.79 , 53.8     , 8387 , 135
11/09/18 , 53.86 , 53.82 , 53.88 , 53.64 , 53.8     , 24492 , 249
10/09/18 , 53.79 , 53.87 , 53.88 , 53.79 , 53.8     , 15928 , 107
06/09/18 , 53.79 , 53.87 , 54.37 , 53.79 , 53.7     , 9804 , 101
05/09/18 , 53.63 , 53.78 , 54.16 , 53.06 , 53.7     , 32061 , 349
04/09/18 , 53.42 , 53.79 , 53.88 , 53.37 , 53.8     , 49032 , 1571
03/09/18 , 53.86 , 53.63 , 53.88 , 53.42 , 53.6     , 44490 , 1590
31/08/18 , 53.27 , 53.27 , 53.29 , 53.04 , 53.0     , 40145 , 239
30/08/18 , 53.29 , 53.13 , 53.29 , 52.77 , 53.1     , 3689 , 55
29/08/18 , 53.15 , 53.13 , 53.26 , 52.87 , 53.2     , 3537 , 48
28/08/18 , 52.75 , 53.04 , 53.29 , 52.75 , 52.9     , 8094 , 102
27/08/18 , 52.64 , 52.69 , 53.03 , 52.53 , 52.9     , 21347 , 219
24/08/18 , 52.59 , 52.85 , 53.03 , 52.55 , 53.0     , 9813 , 138
23/08/18 , 52.75 , 52.92 , 53.03 , 52.75 , 53.0     , 8972 , 109
22/08/18 , 52.97 , 53.00 , 53.03 , 52.97 , 53.0     , 7342 , 76
21/08/18 , 53.03 , 53.07 , 53.28 , 52.97 , 53.2     , 6440 , 95
20/08/18 , 53.29 , 53.13 , 53.29 , 53.00 , 53.0     , 9551 , 145
17/08/18 , 53.13 , 53.12 , 53.50 , 53.03 , 53.5     , 6157 , 173
16/08/18 , 53.50 , 53.17 , 53.50 , 52.91 , 53.0     , 9439 , 268
15/08/18 , 53.03 , 53.22 , 53.96 , 52.91 , 53.2     , 4780 , 188
14/08/18 , 53.03 , 53.07 , 53.29 , 52.91 , 53.2     , 5466 , 101
13/08/18 , 53.02 , 52.91 , 53.29 , 52.53 , 53.2     , 8550 , 113
10/08/18 , 53.28 , 53.01 , 53.72 , 52.55 , 53.0     , 5297 , 93
09/08/18 , 53.03 , 53.34 , 53.89 , 52.78 , 53.5     , 6327 , 145
08/08/18 , 53.58 , 53.37 , 54.03 , 52.75 , 53.6     , 12048 , 107
07/08/18 , 54.11 , 53.79 , 54.18 , 53.54 , 54.1     , 3711 , 83
06/08/18 , 54.03 , 53.87 , 54.51 , 53.54 , 54.5     , 5065 , 86
03/08/18 , 54.03 , 54.02 , 54.51 , 53.54 , 54.5     , 8492 , 121
02/08/18 , 54.03 , 54.43 , 55.43 , 54.03 , 55.4     , 8851 , 127
01/08/18 , 54.51 , 54.78 , 55.43 , 54.03 , 54.9     , 16013 , 204
31/07/18 , 55.46 , 55.37 , 55.64 , 55.15 , 55.2     , 2631 , 39
30/07/18 , 55.66 , 55.61 , 55.74 , 55.35 , 55.5     , 5580 , 82
27/07/18 , 55.54 , 55.44 , 55.64 , 54.62 , 54.6     , 3894 , 51
26/07/18 , 54.62 , 54.35 , 55.46 , 53.87 , 55.2     , 8415 , 69
25/07/18 , 56.12 , 55.15 , 56.13 , 53.13 , 53.1     , 9425 , 86
24/07/18 , 53.60 , 53.57 , 53.60 , 53.29 , 53.5     , 14453 , 143
23/07/18 , 53.58 , 53.12 , 53.58 , 52.91 , 53.1     , 6695 , 92
20/07/18 , 53.13 , 53.13 , 53.13 , 53.07 , 53.0     , 9602 , 102
19/07/18 , 53.10 , 53.09 , 53.12 , 52.90 , 53.0     , 4158 , 75
18/07/18 , 53.13 , 53.12 , 53.13 , 53.02 , 53.1     , 3408 , 31
17/07/18 , 53.10 , 53.10 , 53.13 , 53.03 , 53.1     , 4519 , 62
16/07/18 , 53.13 , 53.13 , 53.13 , 53.06 , 53.1     , 3554 , 66
13/07/18 , 53.13 , 53.13 , 53.13 , 53.12 , 53.1     , 4514 , 77
12/07/18 , 53.13 , 53.13 , 53.13 , 53.07 , 53.1     , 1101 , 30
11/07/18 , 53.13 , 53.34 , 53.64 , 53.10 , 53.6     , 5547 , 99
10/07/18 , 53.64 , 53.64 , 53.64 , 53.54 , 53.6     , 2435 , 47
06/07/18 , 53.64 , 53.64 , 53.64 , 53.64 , 53.6     , 2389 , 36
05/07/18 , 53.64 , 53.63 , 53.64 , 53.41 , 53.6     , 1903 , 38
04/07/18 , 53.64 , 53.64 , 53.87 , 53.64 , 53.8     , 642 , 15
03/07/18 , 53.87 , 53.87 , 54.55 , 53.64 , 54.4     , 3172 , 44
02/07/18 , 53.64 , 53.69 , 54.14 , 53.64 , 53.6     , 487 , 14
29/06/18 , 53.08 , 53.07 , 53.08 , 52.28 , 53.0     , 2988 , 51
28/06/18 , 53.08 , 53.08 , 53.08 , 52.25 , 53.0     , 5756 , 64
27/06/18 , 53.08 , 53.08 , 53.08 , 53.03 , 53.0     , 2987 , 63
26/06/18 , 53.08 , 52.31 , 53.12 , 52.17 , 52.2     , 5232 , 52
25/06/18 , 53.12 , 52.61 , 53.12 , 52.17 , 52.1     , 1622 , 28
22/06/18 , 51.99 , 52.09 , 52.17 , 51.99 , 52.1     , 13430 , 78
21/06/18 , 52.17 , 52.15 , 52.17 , 52.06 , 52.0     , 3918 , 38
20/06/18 , 52.17 , 52.14 , 52.17 , 52.09 , 52.1     , 3142 , 45
19/06/18 , 52.17 , 52.13 , 52.17 , 51.99 , 52.1     , 5832 , 77
18/06/18 , 52.17 , 52.16 , 52.18 , 51.96 , 52.1     , 4233 , 45
15/06/18 , 52.17 , 52.28 , 52.62 , 51.82 , 52.5     , 2142 , 49
14/06/18 , 52.87 , 52.67 , 52.87 , 52.57 , 52.8     , 2766 , 53
13/06/18 , 52.87 , 52.82 , 52.87 , 52.58 , 52.8     , 939 , 19
12/06/18 , 52.87 , 52.73 , 52.87 , 51.99 , 51.9     , 1147 , 27
11/06/18 , 51.99 , 52.19 , 52.87 , 51.38 , 52.8     , 3222 , 45
08/06/18 , 52.63 , 52.57 , 53.12 , 51.16 , 53.1     , 5080 , 55
07/06/18 , 53.12 , 53.12 , 53.59 , 53.03 , 53.3     , 5798 , 28
06/06/18 , 53.37 , 53.37 , 53.63 , 53.24 , 53.6     , 1059 , 18
05/06/18 , 53.37 , 53.55 , 54.10 , 53.29 , 54.1     , 2979 , 30
04/06/18 , 53.63 , 53.79 , 54.10 , 53.63 , 54.1     , 855 , 23
01/06/18 , 53.64 , 54.03 , 54.59 , 53.63 , 53.6     , 2286 , 31
30/05/18 , 54.58 , 54.10 , 54.62 , 53.56 , 53.7     , 704 , 22
29/05/18 , 53.40 , 53.40 , 53.64 , 53.25 , 53.2     , 1316 , 20
28/05/18 , 52.73 , 52.89 , 53.25 , 52.54 , 53.0     , 3777 , 27
25/05/18 , 53.00 , 52.96 , 53.06 , 52.53 , 53.0     , 1611 , 63
24/05/18 , 53.00 , 52.28 , 53.00 , 52.04 , 52.0     , 2100 , 34
23/05/18 , 52.26 , 52.19 , 53.75 , 52.00 , 52.0     , 6544 , 55
22/05/18 , 52.04 , 52.18 , 52.26 , 51.94 , 51.9     , 8262 , 80
21/05/18 , 52.19 , 52.05 , 52.44 , 51.94 , 52.0     , 3212 , 38
18/05/18 , 52.08 , 52.18 , 52.51 , 51.80 , 52.5     , 1004 , 49
17/05/18 , 52.08 , 52.15 , 52.57 , 51.77 , 52.1     , 1965 , 36
16/05/18 , 52.17 , 52.15 , 52.47 , 52.08 , 52.0     , 2873 , 41
15/05/18 , 52.04 , 51.83 , 52.57 , 51.71 , 51.7     , 8559 , 128
14/05/18 , 51.71 , 51.73 , 51.74 , 51.70 , 51.7     , 35759 , 136
11/05/18 , 51.74 , 51.78 , 52.25 , 51.61 , 52.2     , 10367 , 82
10/05/18 , 52.27 , 52.51 , 52.67 , 52.27 , 52.6     , 2865 , 40
09/05/18 , 52.58 , 52.68 , 52.73 , 52.58 , 52.7     , 2379 , 34
08/05/18 , 52.68 , 52.85 , 53.20 , 52.68 , 53.2     , 4283 , 34
07/05/18 , 52.73 , 52.79 , 53.22 , 52.58 , 53.2     , 4234 , 37
04/05/18 , 52.73 , 53.10 , 53.25 , 52.73 , 53.2     , 1711 , 22
03/05/18 , 53.22 , 53.04 , 53.22 , 52.53 , 53.1     , 1844 , 25
02/05/18 , 53.17 , 52.92 , 53.25 , 50.32 , 50.3     , 1808 , 26
30/04/18 , 52.22 , 52.20 , 52.22 , 52.12 , 52.2     , 1263 , 27
27/04/18 , 52.22 , 52.13 , 52.22 , 51.66 , 52.1     , 531 , 16
26/04/18 , 52.11 , 51.80 , 52.11 , 51.58 , 52.1     , 1099 , 14
25/04/18 , 51.58 , 51.46 , 52.11 , 51.39 , 51.4     , 1158 , 15
24/04/18 , 51.56 , 51.78 , 52.22 , 51.56 , 52.2     , 3163 , 72
23/04/18 , 52.22 , 52.22 , 52.22 , 52.22 , 52.2     , 2313 , 19
20/04/18 , 52.22 , 52.19 , 52.22 , 52.16 , 52.1     , 246 , 8
19/04/18 , 52.16 , 52.16 , 52.33 , 52.11 , 52.2     , 809 , 7
18/04/18 , 52.11 , 52.10 , 52.20 , 52.10 , 52.2     , 1049 , 16
17/04/18 , 52.18 , 52.25 , 52.53 , 52.18 , 52.5     , 389 , 16
16/04/18 , 52.53 , 52.51 , 52.53 , 52.33 , 52.3     , 985 , 15
13/04/18 , 52.33 , 52.30 , 52.33 , 52.28 , 52.2     , 1385 , 18
12/04/18 , 52.33 , 52.11 , 52.33 , 52.02 , 52.0     , 2357 , 18
11/04/18 , 52.33 , 52.16 , 52.33 , 52.02 , 52.0     , 4499 , 33
10/04/18 , 51.83 , 51.76 , 51.83 , 51.61 , 51.7     , 303 , 15
09/04/18 , 51.83 , 51.66 , 52.07 , 51.52 , 52.0     , 2073 , 33
06/04/18 , 51.59 , 51.60 , 51.86 , 51.59 , 51.8     , 9180 , 25
05/04/18 , 51.80 , 51.76 , 52.51 , 51.68 , 52.5     , 4070 , 28
04/04/18 , 51.84 , 52.03 , 52.46 , 51.84 , 52.4     , 1696 , 19
03/04/18 , 51.83 , 52.16 , 52.53 , 51.83 , 52.5     , 1384 , 26
02/04/18 , 52.53 , 51.80 , 52.66 , 51.59 , 52.6     , 563 , 12
29/03/18 , 51.55 , 51.54 , 51.55 , 51.49 , 51.4     , 147 , 8
28/03/18 , 51.49 , 51.48 , 51.55 , 51.39 , 51.3     , 3657 , 76
27/03/18 , 51.55 , 51.48 , 51.55 , 51.03 , 51.4     , 720 , 8
26/03/18 , 51.49 , 51.45 , 51.54 , 51.23 , 51.2     , 1379 , 21
23/03/18 , 51.25 , 51.26 , 51.48 , 51.05 , 51.2     , 1508 , 27
22/03/18 , 50.88 , 50.96 , 51.48 , 50.54 , 50.7     , 4563 , 25
21/03/18 , 50.55 , 51.09 , 51.54 , 50.55 , 51.0     , 4804 , 36
20/03/18 , 51.01 , 51.24 , 51.58 , 51.01 , 51.1     , 3658 , 34
19/03/18 , 51.19 , 50.94 , 51.19 , 50.75 , 50.7     , 3924 , 43
16/03/18 , 50.75 , 50.70 , 50.75 , 50.54 , 50.5     , 2838 , 22
15/03/18 , 50.56 , 50.55 , 50.75 , 50.31 , 50.7     , 2552 , 37
14/03/18 , 50.72 , 50.56 , 50.73 , 50.42 , 50.7     , 1393 , 25
13/03/18 , 50.70 , 50.35 , 50.75 , 50.07 , 50.7     , 1572 , 29
12/03/18 , 50.54 , 50.50 , 50.75 , 50.28 , 50.3     , 2886 , 28
09/03/18 , 50.75 , 50.75 , 50.75 , 50.72 , 50.7     , 1013 , 11
08/03/18 , 50.75 , 50.75 , 50.75 , 50.74 , 50.7     , 638 , 9
07/03/18 , 50.75 , 50.72 , 50.86 , 50.31 , 50.8     , 1463 , 20
06/03/18 , 50.86 , 50.81 , 51.23 , 50.31 , 51.1     , 2980 , 28
05/03/18 , 51.15 , 50.41 , 51.26 , 50.39 , 51.2     , 337 , 13
02/03/18 , 50.72 , 49.48 , 51.47 , 48.87 , 49.8     , 6062 , 31
01/03/18 , 48.57 , 50.13 , 51.59 , 48.41 , 51.3     , 5868 , 48
28/02/18 , 51.38 , 50.65 , 51.38 , 50.42 , 50.6     , 99862 , 28
27/02/18 , 50.88 , 50.28 , 50.93 , 49.97 , 50.8     , 3144 , 38
26/02/18 , 50.86 , 49.59 , 50.87 , 49.41 , 49.4     , 2958 , 27
23/02/18 , 49.41 , 49.41 , 51.79 , 48.57 , 48.7     , 6452 , 25
22/02/18 , 48.53 , 48.53 , 48.74 , 48.19 , 48.3     , 2456 , 26
21/02/18 , 48.19 , 48.17 , 48.25 , 48.05 , 48.1     , 66823 , 46
20/02/18 , 48.05 , 48.05 , 48.25 , 48.05 , 48.0     , 1524 , 39
19/02/18 , 48.05 , 47.85 , 48.05 , 47.76 , 47.8     , 9867 , 214
16/02/18 , 47.82 , 47.82 , 47.82 , 47.82 , 47.8     , 2516 , 78
15/02/18 , 47.79 , 47.81 , 47.82 , 47.79 , 47.8     , 4590 , 97
14/02/18 , 47.82 , 47.73 , 47.82 , 47.31 , 47.8     , 5954 , 117
09/02/18 , 47.82 , 47.42 , 47.83 , 47.09 , 47.6     , 2382 , 42
08/02/18 , 47.94 , 47.67 , 48.02 , 47.62 , 47.9     , 2227 , 72
07/02/18 , 47.85 , 47.76 , 48.05 , 47.62 , 47.9     , 2806 , 37
06/02/18 , 48.05 , 47.76 , 48.29 , 47.62 , 47.9     , 2759 , 32
05/02/18 , 48.05 , 48.01 , 48.32 , 47.91 , 48.3     , 753 , 14
02/02/18 , 47.93 , 47.79 , 48.47 , 47.09 , 48.3     , 2513 , 49
01/02/18 , 48.32 , 48.25 , 48.95 , 47.91 , 48.9     , 1027 , 18
31/01/18 , 47.71 , 47.75 , 47.91 , 47.62 , 47.6     , 5499 , 66
30/01/18 , 47.64 , 47.65 , 48.19 , 47.62 , 47.9     , 3066 , 40
29/01/18 , 47.71 , 47.73 , 48.41 , 47.48 , 47.9     , 17252 , 97
26/01/18 , 48.52 , 48.41 , 48.52 , 47.86 , 48.4     , 553 , 11
24/01/18 , 47.91 , 47.91 , 48.17 , 47.85 , 48.1     , 1430 , 17
23/01/18 , 48.19 , 48.03 , 48.48 , 47.71 , 47.7     , 945 , 14
22/01/18 , 47.71 , 47.93 , 48.48 , 47.71 , 48.1     , 3227 , 52
19/01/18 , 47.71 , 47.76 , 48.16 , 47.71 , 47.9     , 5039 , 72
18/01/18 , 47.71 , 47.71 , 47.91 , 47.71 , 47.7     , 4758 , 64
17/01/18 , 47.71 , 47.65 , 47.91 , 47.17 , 47.7     , 10207 , 59
16/01/18 , 47.36 , 47.14 , 47.71 , 47.12 , 47.6     , 20980 , 32
15/01/18 , 47.71 , 47.78 , 48.48 , 47.48 , 47.7     , 5862 , 158
12/01/18 , 47.71 , 46.89 , 47.71 , 46.80 , 47.1     , 15429 , 59
11/01/18 , 47.24 , 47.48 , 47.71 , 47.23 , 47.6     , 22986 , 558
10/01/18 , 47.63 , 47.62 , 47.65 , 47.48 , 47.4     , 1283 , 15
09/01/18 , 47.39 , 48.06 , 48.59 , 47.39 , 47.7     , 1456 , 28
08/01/18 , 47.71 , 47.76 , 47.78 , 47.71 , 47.7     , 1079 , 18
05/01/18 , 47.75 , 47.76 , 47.91 , 47.71 , 47.9     , 666 , 18
04/01/18 , 48.19 , 47.97 , 48.59 , 47.24 , 48.5     , 3649 , 32
03/01/18 , 48.48 , 48.55 , 48.65 , 48.42 , 48.6     , 290 , 9
02/01/18 , 48.66 , 48.69 , 49.35 , 46.83 , 49.3     , 66 , 6
28/12/17 , 48.31 , 47.89 , 48.31 , 47.44 , 48.3     , 471 , 15
27/12/17 , 48.32 , 47.87 , 49.48 , 47.20 , 47.2     , 1718 , 14
26/12/17 , 46.31 , 46.18 , 46.31 , 45.36 , 45.3     , 900 , 12
22/12/17 , 46.31 , 45.59 , 46.37 , 45.19 , 45.1     , 355 , 10
21/12/17 , 45.19 , 45.71 , 47.23 , 45.02 , 46.4     , 3946 , 63
20/12/17 , 46.41 , 45.63 , 46.41 , 45.53 , 45.5     , 1306 , 20
19/12/17 , 45.53 , 44.85 , 45.55 , 44.60 , 44.9     , 1909 , 17
18/12/17 , 45.25 , 45.19 , 45.53 , 44.92 , 45.2     , 7688 , 45
15/12/17 , 45.26 , 45.23 , 45.26 , 45.11 , 45.2     , 777 , 17
14/12/17 , 44.99 , 45.09 , 45.26 , 44.99 , 45.2     , 4881 , 31
13/12/17 , 45.02 , 45.21 , 45.55 , 44.61 , 45.2     , 1432 , 24
12/12/17 , 45.26 , 44.87 , 45.52 , 43.64 , 45.5     , 1744 , 41
11/12/17 , 45.53 , 45.32 , 45.54 , 45.02 , 45.5     , 904 , 12
08/12/17 , 45.55 , 45.14 , 45.55 , 44.89 , 45.5     , 1527 , 25
07/12/17 , 45.55 , 44.99 , 45.55 , 44.85 , 45.0     , 883 , 16
06/12/17 , 45.02 , 45.02 , 45.54 , 44.72 , 45.5     , 930 , 18
05/12/17 , 45.45 , 45.75 , 46.46 , 45.45 , 46.4     , 6373 , 62
04/12/17 , 46.46 , 46.35 , 46.46 , 45.55 , 46.4     , 3427 , 41
01/12/17 , 46.46 , 46.45 , 46.46 , 46.03 , 46.4     , 2132 , 30
30/11/17 , 47.10 , 47.22 , 48.33 , 47.10 , 47.2     , 3268 , 15
29/11/17 , 48.37 , 48.33 , 48.37 , 47.93 , 47.9     , 195 , 2
28/11/17 , 47.02 , 47.04 , 47.51 , 47.02 , 47.0     , 1854 , 6
27/11/17 , 46.94 , 47.11 , 48.53 , 46.94 , 48.5     , 2169 , 28
24/11/17 , 49.12 , 48.87 , 49.12 , 47.99 , 47.9     , 5557 , 93
23/11/17 , 48.42 , 48.25 , 48.42 , 47.94 , 48.3     , 485 , 6
22/11/17 , 48.41 , 48.40 , 48.42 , 48.39 , 48.4     , 325 , 7
21/11/17 , 48.43 , 48.81 , 48.88 , 48.43 , 48.8     , 633 , 14
17/11/17 , 49.12 , 49.17 , 49.25 , 49.12 , 49.2     , 103 , 5
16/11/17 , 47.73 , 47.85 , 48.20 , 46.85 , 48.1     , 2077 , 17
14/11/17 , 46.74 , 47.00 , 47.50 , 46.74 , 47.3     , 906 , 18
13/11/17 , 47.31 , 46.98 , 47.31 , 46.68 , 46.6     , 21 , 2
09/11/17 , 48.20 , 48.20 , 48.20 , 48.20 , 48.2     , 21 , 2
08/11/17 , 48.19 , 48.19 , 48.19 , 48.19 , 48.1     , 10 , 1
07/11/17 , 47.03 , 47.44 , 47.90 , 46.82 , 47.0     , 394 , 8
06/11/17 , 48.20 , 48.35 , 48.60 , 46.82 , 46.8     , 2460 , 14
03/11/17 , 47.81 , 47.58 , 47.81 , 47.51 , 47.5     , 238 , 3
01/11/17 , 47.51 , 46.35 , 47.51 , 45.69 , 45.6     , 1043 , 14
31/10/17 , 47.49 , 47.07 , 47.49 , 46.94 , 46.9     , 528 , 8
30/10/17 , 46.61 , 46.61 , 46.61 , 46.61 , 46.6     , 65 , 1
27/10/17 , 46.94 , 46.94 , 46.94 , 46.94 , 46.9     , 5685 , 42
26/10/17 , 46.78 , 46.98 , 47.22 , 46.78 , 47.2     , 2647 , 28
25/10/17 , 46.73 , 46.71 , 46.73 , 46.61 , 46.6     , 6245 , 45
24/10/17 , 46.61 , 47.53 , 47.79 , 46.61 , 47.7     , 2198 , 51
23/10/17 , 47.80 , 47.95 , 48.08 , 47.80 , 48.0     , 229 , 7
20/10/17 , 47.92 , 48.22 , 48.29 , 47.92 , 47.9     , 1008 , 16
19/10/17 , 48.29 , 48.27 , 48.29 , 48.18 , 48.2     , 962 , 13
18/10/17 , 48.23 , 48.19 , 48.28 , 48.08 , 48.2     , 325 , 10
17/10/17 , 48.29 , 48.08 , 48.31 , 47.64 , 48.0     , 3738 , 38
16/10/17 , 48.08 , 48.06 , 48.08 , 47.62 , 48.0     , 334 , 10
13/10/17 , 48.29 , 48.26 , 48.31 , 48.23 , 48.3     , 1694 , 13
11/10/17 , 48.31 , 48.25 , 48.31 , 48.18 , 48.3     , 257 , 7
10/10/17 , 48.31 , 48.30 , 48.31 , 48.30 , 48.3     , 163 , 6
09/10/17 , 48.29 , 48.28 , 48.37 , 47.88 , 48.2     , 1113 , 11
06/10/17 , 48.37 , 48.37 , 48.37 , 48.37 , 48.3     , 240 , 4
05/10/17 , 47.65 , 48.13 , 48.55 , 47.65 , 47.6     , 4213 , 18
04/10/17 , 47.65 , 47.76 , 47.85 , 47.65 , 47.8     , 2467 , 17
03/10/17 , 48.55 , 48.55 , 48.55 , 48.55 , 48.5     , 371 , 2
02/10/17 , 48.55 , 48.53 , 49.46 , 47.69 , 49.4     , 1375 , 6
29/09/17 , 48.66 , 48.66 , 48.66 , 48.60 , 48.6     , 483 , 9
28/09/17 , 48.66 , 48.29 , 48.66 , 47.64 , 47.6     , 373 , 4
27/09/17 , 48.46 , 48.46 , 48.46 , 48.46 , 48.4     , 197 , 3
26/09/17 , 48.66 , 48.60 , 48.66 , 47.83 , 47.8     , 4047 , 12
25/09/17 , 47.76 , 47.62 , 47.91 , 47.42 , 47.4     , 746 , 9
22/09/17 , 48.60 , 48.42 , 48.60 , 48.22 , 48.2     , 1319 , 6
21/09/17 , 48.22 , 48.29 , 48.66 , 48.22 , 48.6     , 1098 , 5
20/09/17 , 49.14 , 48.25 , 49.14 , 48.22 , 48.2     , 4352 , 7
19/09/17 , 48.66 , 48.66 , 48.66 , 48.66 , 48.6     , 21 , 1
18/09/17 , 48.22 , 48.30 , 49.14 , 47.55 , 47.5     , 2571 , 13
15/09/17 , 48.22 , 48.30 , 49.35 , 48.22 , 49.3     , 1867 , 4
14/09/17 , 49.35 , 48.35 , 49.35 , 48.19 , 48.1     , 2505 , 16
13/09/17 , 48.19 , 48.08 , 48.19 , 47.55 , 48.1     , 659 , 8
12/09/17 , 48.15 , 47.87 , 48.19 , 47.29 , 47.2     , 307 , 4
11/09/17 , 47.29 , 47.41 , 48.22 , 47.29 , 48.2     , 6065 , 40
08/09/17 , 48.22 , 48.34 , 48.60 , 48.22 , 48.6     , 725 , 4
06/09/17 , 48.22 , 47.59 , 48.22 , 47.29 , 47.2     , 7316 , 17
04/09/17 , 48.22 , 48.41 , 48.66 , 46.20 , 47.7     , 1120 , 8
01/09/17 , 48.22 , 47.59 , 48.22 , 46.24 , 46.2     , 505 , 5
31/08/17 , 48.22 , 48.09 , 48.22 , 47.87 , 48.2     , 686 , 7
30/08/17 , 48.17 , 48.16 , 48.22 , 48.01 , 48.1     , 553 , 9
29/08/17 , 47.78 , 47.48 , 47.78 , 47.44 , 47.4     , 1017 , 5
28/08/17 , 47.44 , 47.44 , 47.49 , 47.44 , 47.4     , 5423 , 41
25/08/17 , 47.44 , 47.44 , 47.44 , 47.44 , 47.4     , 1438 , 36
24/08/17 , 47.44 , 47.44 , 47.44 , 47.44 , 47.4     , 1350 , 34
23/08/17 , 47.44 , 47.44 , 47.44 , 47.44 , 47.4     , 1239 , 35
22/08/17 , 47.44 , 47.44 , 47.44 , 47.44 , 47.4     , 1305 , 23
21/08/17 , 47.44 , 47.44 , 47.44 , 47.44 , 47.4     , 686 , 11
18/08/17 , 47.44 , 47.44 , 47.44 , 47.44 , 47.4     , 1881 , 10
17/08/17 , 47.44 , 47.44 , 47.44 , 47.44 , 47.4     , 1018 , 7
16/08/17 , 47.44 , 47.31 , 47.44 , 47.11 , 47.4     , 619 , 8
15/08/17 , 47.44 , 47.44 , 47.44 , 47.44 , 47.4     , 1018 , 11
14/08/17 , 47.44 , 47.66 , 48.35 , 47.44 , 47.6     , 5132 , 19
11/08/17 , 47.87 , 47.87 , 47.87 , 47.87 , 47.8     , 309 , 3
10/08/17 , 48.27 , 48.20 , 48.54 , 47.87 , 48.5     , 1305 , 10
09/08/17 , 48.39 , 48.43 , 48.45 , 48.39 , 48.4     , 110 , 2
08/08/17 , 48.35 , 47.91 , 48.35 , 47.56 , 47.5     , 221 , 4
07/08/17 , 49.25 , 49.25 , 49.25 , 49.25 , 49.2     , 398 , 3
03/08/17 , 49.25 , 49.34 , 49.66 , 49.25 , 49.6     , 531 , 8
02/08/17 , 48.58 , 48.98 , 49.25 , 48.58 , 49.2     , 531 , 9
01/08/17 , 49.66 , 48.87 , 49.66 , 48.32 , 48.3     , 442 , 10
31/07/17 , 49.35 , 49.07 , 49.35 , 48.47 , 49.3     , 2519 , 11
28/07/17 , 48.89 , 48.89 , 48.89 , 48.89 , 48.8     , 869 , 7
27/07/17 , 48.89 , 48.23 , 48.89 , 47.58 , 47.5     , 4747 , 19
26/07/17 , 47.58 , 47.58 , 47.58 , 47.58 , 47.5     , 690 , 8
25/07/17 , 47.58 , 47.12 , 47.58 , 47.11 , 47.1     , 1762 , 10
24/07/17 , 47.12 , 47.11 , 47.12 , 47.11 , 47.1     , 379 , 10
21/07/17 , 47.09 , 46.92 , 47.09 , 46.65 , 46.6     , 2875 , 7
20/07/17 , 46.65 , 46.66 , 47.07 , 46.65 , 47.0     , 2318 , 9
19/07/17 , 47.07 , 47.25 , 48.41 , 47.07 , 47.5     , 1427 , 11
18/07/17 , 47.07 , 47.29 , 48.47 , 47.04 , 48.4     , 1070 , 11
17/07/17 , 47.07 , 46.73 , 47.07 , 46.19 , 47.0     , 1604 , 18
14/07/17 , 47.97 , 47.87 , 47.97 , 47.58 , 47.9     , 1070 , 9
13/07/17 , 47.92 , 47.92 , 47.92 , 47.92 , 47.9     , 847 , 2
12/07/17 , 47.07 , 47.44 , 47.97 , 47.07 , 47.3     , 1047 , 11
11/07/17 , 47.12 , 47.27 , 47.88 , 47.12 , 47.8     , 445 , 10
10/07/17 , 48.89 , 49.14 , 49.35 , 47.54 , 47.5     , 1181 , 5
07/07/17 , 47.26 , 46.58 , 47.26 , 46.39 , 46.4     , 4347 , 10
06/07/17 , 46.42 , 46.72 , 47.54 , 46.42 , 47.5     , 935 , 9
05/07/17 , 46.88 , 46.78 , 47.54 , 46.65 , 47.5     , 1893 , 15
04/07/17 , 46.42 , 46.39 , 46.78 , 46.19 , 46.7     , 7421 , 21
03/07/17 , 46.59 , 46.59 , 46.88 , 46.42 , 46.4     , 891 , 12
30/06/17 , 47.11 , 47.11 , 47.11 , 47.11 , 47.1     , 157 , 3
29/06/17 , 46.47 , 46.47 , 46.47 , 46.47 , 46.4     , 89 , 1
28/06/17 , 46.93 , 46.82 , 46.93 , 46.71 , 46.7     , 1640 , 5
27/06/17 , 46.52 , 46.58 , 47.07 , 46.52 , 47.0     , 382 , 9
26/06/17 , 46.47 , 46.89 , 47.11 , 46.39 , 47.1     , 2990 , 8
23/06/17 , 47.11 , 47.11 , 47.11 , 47.11 , 47.1     , 224 , 3
22/06/17 , 47.11 , 46.85 , 47.11 , 46.71 , 46.7     , 1439 , 9
21/06/17 , 46.71 , 46.70 , 46.71 , 46.39 , 46.3     , 606 , 8
20/06/17 , 46.22 , 46.33 , 46.52 , 46.22 , 46.5     , 67 , 3
19/06/17 , 46.52 , 46.26 , 46.52 , 46.22 , 46.2     , 900 , 10
16/06/17 , 46.22 , 46.22 , 46.52 , 46.22 , 46.5     , 855 , 16
14/06/17 , 46.22 , 46.18 , 46.47 , 45.79 , 45.7     , 787 , 8
13/06/17 , 45.79 , 46.33 , 46.47 , 45.79 , 46.4     , 697 , 10
12/06/17 , 46.42 , 46.21 , 46.42 , 45.79 , 45.7     , 1687 , 11
09/06/17 , 46.03 , 45.86 , 46.03 , 45.63 , 45.9     , 720 , 7
08/06/17 , 45.96 , 45.96 , 45.96 , 45.96 , 45.9     , 89 , 3
07/06/17 , 45.59 , 45.93 , 45.96 , 45.59 , 45.9     , 292 , 6
06/06/17 , 45.37 , 45.45 , 45.96 , 45.36 , 45.9     , 2606 , 7
05/06/17 , 45.96 , 45.53 , 45.96 , 45.01 , 45.3     , 1011 , 8
02/06/17 , 45.96 , 45.84 , 45.96 , 45.79 , 45.7     , 427 , 4
01/06/17 , 46.03 , 46.03 , 46.03 , 46.03 , 46.0     , 67 , 1
31/05/17 , 45.66 , 45.68 , 45.81 , 45.66 , 45.8     , 498 , 7
30/05/17 , 45.37 , 45.43 , 45.44 , 45.37 , 45.4     , 226 , 4
26/05/17 , 45.44 , 45.47 , 45.81 , 45.15 , 45.1     , 611 , 8
25/05/17 , 45.43 , 45.29 , 45.43 , 45.07 , 45.0     , 499 , 3
24/05/17 , 44.79 , 45.20 , 45.79 , 44.79 , 45.7     , 249 , 5
23/05/17 , 45.81 , 45.81 , 45.81 , 45.81 , 45.8     , 272 , 4
22/05/17 , 45.43 , 45.48 , 46.25 , 45.43 , 46.2     , 2924 , 5
19/05/17 , 46.25 , 45.45 , 46.25 , 44.52 , 45.4     , 12606 , 19
18/05/17 , 44.31 , 44.15 , 45.43 , 42.74 , 44.9     , 2721 , 18
17/05/17 , 45.69 , 46.05 , 46.25 , 45.69 , 46.0     , 10205 , 21
16/05/17 , 46.09 , 45.45 , 46.09 , 44.79 , 45.8     , 861 , 14
15/05/17 , 46.09 , 45.76 , 46.09 , 45.75 , 45.7     , 3629 , 13
12/05/17 , 44.95 , 45.69 , 45.85 , 44.95 , 45.8     , 566 , 9
11/05/17 , 46.77 , 45.85 , 46.77 , 45.75 , 45.7     , 272 , 3
10/05/17 , 45.75 , 45.04 , 45.75 , 44.93 , 45.2     , 2111 , 21
09/05/17 , 45.81 , 45.61 , 46.19 , 45.43 , 45.6     , 10021 , 35
08/05/17 , 45.81 , 45.81 , 45.81 , 45.32 , 45.3     , 4993 , 7
05/05/17 , 45.20 , 45.50 , 46.51 , 45.20 , 46.5     , 1382 , 6
04/05/17 , 45.15 , 44.96 , 45.20 , 44.95 , 44.9     , 26161 , 19
03/05/17 , 44.95 , 44.96 , 45.66 , 44.95 , 45.6     , 23284 , 42
02/05/17 , 46.55 , 45.59 , 46.55 , 44.09 , 46.2     , 3741 , 31
28/04/17 , 46.80 , 46.52 , 46.80 , 45.86 , 46.8     , 388 , 5
27/04/17 , 46.80 , 46.80 , 46.80 , 46.80 , 46.8     , 2171 , 11
26/04/17 , 46.80 , 46.80 , 46.80 , 46.80 , 46.8     , 1005 , 6
25/04/17 , 46.80 , 46.80 , 46.80 , 46.80 , 46.8     , 91 , 2
24/04/17 , 46.80 , 46.76 , 46.80 , 45.71 , 46.8     , 502 , 6
20/04/17 , 46.80 , 46.80 , 46.80 , 46.80 , 46.8     , 1211 , 6
19/04/17 , 45.22 , 45.38 , 45.86 , 45.22 , 45.8     , 1349 , 9
17/04/17 , 45.01 , 45.16 , 45.86 , 44.99 , 45.8     , 595 , 8
13/04/17 , 45.80 , 45.12 , 45.86 , 44.60 , 45.8     , 3342 , 15
12/04/17 , 45.86 , 46.45 , 46.80 , 44.94 , 46.8     , 434 , 7
11/04/17 , 46.80 , 46.80 , 46.80 , 46.80 , 46.8     , 319 , 1
10/04/17 , 46.80 , 46.80 , 46.80 , 46.77 , 46.7     , 411 , 4
07/04/17 , 46.80 , 45.84 , 48.08 , 44.60 , 45.8     , 3456 , 10
06/04/17 , 45.86 , 45.14 , 45.86 , 44.84 , 45.7     , 1121 , 11
04/04/17 , 45.86 , 45.86 , 45.86 , 45.86 , 45.8     , 114 , 2
03/04/17 , 45.86 , 45.59 , 45.86 , 45.48 , 45.8     , 3040 , 9
31/03/17 , 44.86 , 44.80 , 44.86 , 44.29 , 44.8     , 1798 , 9
30/03/17 , 44.86 , 44.35 , 44.86 , 44.22 , 44.2     , 1061 , 12
29/03/17 , 44.86 , 44.69 , 44.86 , 44.40 , 44.4     , 945 , 4
28/03/17 , 44.67 , 44.49 , 44.67 , 43.75 , 43.7     , 161 , 4
27/03/17 , 44.86 , 44.32 , 45.03 , 44.22 , 45.0     , 4662 , 18
24/03/17 , 45.26 , 45.33 , 45.61 , 43.85 , 45.6     , 876 , 9
23/03/17 , 45.53 , 45.91 , 46.37 , 45.53 , 46.3     , 415 , 4
22/03/17 , 45.91 , 44.37 , 45.91 , 43.75 , 44.6     , 9927 , 32
21/03/17 , 44.67 , 45.69 , 46.37 , 44.67 , 46.3     , 1429 , 12
20/03/17 , 45.91 , 45.94 , 46.37 , 45.91 , 45.9     , 576 , 8
17/03/17 , 45.03 , 45.03 , 45.03 , 45.03 , 45.0     , 46 , 1
16/03/17 , 44.67 , 44.77 , 45.91 , 44.67 , 45.9     , 6131 , 23
15/03/17 , 45.91 , 46.10 , 46.37 , 45.91 , 46.3     , 69 , 3
13/03/17 , 44.67 , 44.74 , 46.38 , 44.49 , 45.5     , 645 , 11
10/03/17 , 45.75 , 46.21 , 46.41 , 45.62 , 46.3     , 2931 , 12
09/03/17 , 46.38 , 46.22 , 46.38 , 45.91 , 45.9     , 230 , 6
08/03/17 , 46.38 , 46.39 , 46.41 , 46.38 , 46.3     , 230 , 4
07/03/17 , 46.38 , 46.37 , 46.38 , 46.32 , 46.3     , 369 , 6
03/03/17 , 46.38 , 46.80 , 46.82 , 46.38 , 46.8     , 853 , 3
02/03/17 , 47.68 , 47.68 , 47.68 , 47.68 , 47.6     , 761 , 3
01/03/17 , 47.69 , 46.61 , 47.69 , 45.91 , 45.9     , 1084 , 5
24/02/17 , 45.97 , 45.97 , 45.97 , 45.97 , 45.9     , 23 , 1
23/02/17 , 46.28 , 46.28 , 46.31 , 46.28 , 46.3     , 162 , 2
22/02/17 , 46.41 , 45.42 , 47.26 , 43.43 , 43.4     , 697 , 11
21/02/17 , 43.22 , 43.91 , 44.19 , 43.22 , 43.8     , 3186 , 16
20/02/17 , 44.07 , 44.01 , 44.07 , 43.94 , 43.9     , 697 , 6
17/02/17 , 42.97 , 43.51 , 43.94 , 42.96 , 43.5     , 1930 , 13
16/02/17 , 43.82 , 43.24 , 43.82 , 42.96 , 42.9     , 4420 , 14
15/02/17 , 42.96 , 42.97 , 43.21 , 42.96 , 42.9     , 4119 , 6
14/02/17 , 42.96 , 43.02 , 43.41 , 42.92 , 43.4     , 5305 , 17
13/02/17 , 43.21 , 43.21 , 43.21 , 43.21 , 43.2     , 46 , 2
10/02/17 , 42.96 , 43.07 , 43.21 , 42.96 , 43.0     , 1814 , 7
09/02/17 , 43.02 , 43.14 , 43.43 , 43.02 , 43.4     , 3700 , 16
08/02/17 , 43.43 , 43.44 , 43.48 , 43.43 , 43.4     , 1325 , 8
07/02/17 , 43.82 , 43.82 , 43.82 , 43.82 , 43.8     , 92 , 2
06/02/17 , 43.21 , 43.19 , 43.25 , 43.14 , 43.2     , 1139 , 9
03/02/17 , 43.73 , 43.73 , 44.26 , 43.43 , 43.4     , 1443 , 8
02/02/17 , 43.73 , 43.73 , 43.73 , 43.73 , 43.7     , 2444 , 5
01/02/17 , 43.52 , 43.29 , 43.52 , 43.21 , 43.3     , 2302 , 14
31/01/17 , 42.92 , 42.91 , 42.92 , 42.67 , 42.6     , 1033 , 3
30/01/17 , 42.92 , 42.97 , 43.02 , 42.92 , 43.0     , 3569 , 25
27/01/17 , 43.02 , 43.01 , 43.02 , 42.80 , 43.0     , 3146 , 11
26/01/17 , 43.02 , 43.01 , 43.02 , 42.68 , 43.0     , 5165 , 18
24/01/17 , 43.02 , 42.98 , 43.02 , 42.96 , 43.0     , 187 , 5
23/01/17 , 42.61 , 42.62 , 42.62 , 42.61 , 42.6     , 398 , 5
20/01/17 , 42.61 , 42.83 , 43.02 , 42.61 , 43.0     , 4978 , 17
19/01/17 , 43.58 , 43.53 , 43.58 , 43.47 , 43.5     , 516 , 10
18/01/17 , 43.52 , 43.44 , 43.52 , 43.02 , 43.0     , 1008 , 10
17/01/17 , 43.47 , 43.24 , 43.94 , 43.02 , 43.9     , 3520 , 20
16/01/17 , 42.80 , 42.79 , 42.80 , 42.71 , 42.7     , 1385 , 8
13/01/17 , 42.71 , 42.80 , 42.80 , 42.67 , 42.6     , 3239 , 7
12/01/17 , 42.80 , 42.80 , 42.80 , 42.80 , 42.8     , 234 , 4
11/01/17 , 42.80 , 42.72 , 42.80 , 42.67 , 42.8     , 962 , 7
10/01/17 , 42.80 , 42.80 , 42.80 , 42.71 , 42.7     , 375 , 4
09/01/17 , 42.71 , 42.71 , 42.80 , 42.67 , 42.6     , 234 , 4
06/01/17 , 42.71 , 42.71 , 42.80 , 42.22 , 42.7     , 2369 , 13
05/01/17 , 42.78 , 42.78 , 42.78 , 42.78 , 42.7     , 46 , 2
04/01/17 , 42.80 , 42.73 , 42.80 , 42.61 , 42.6     , 5050 , 10
03/01/17 , 42.74 , 42.80 , 42.80 , 42.74 , 42.8     , 328 , 3
02/01/17 , 42.80 , 42.50 , 42.80 , 41.97 , 42.8     , 6220 , 15
29/12/16 , 42.24 , 42.09 , 42.24 , 42.08 , 42.0     , 1402 , 6
27/12/16 , 41.67 , 42.03 , 42.08 , 41.67 , 42.0     , 261 , 3
26/12/16 , 42.08 , 42.06 , 42.08 , 41.82 , 42.0     , 379 , 4
23/12/16 , 41.90 , 41.66 , 41.90 , 41.29 , 41.6     , 498 , 4
22/12/16 , 41.67 , 41.63 , 41.67 , 41.60 , 41.6     , 189 , 2
21/12/16 , 41.29 , 41.29 , 41.59 , 41.29 , 41.2     , 8782 , 16
20/12/16 , 40.77 , 41.15 , 41.29 , 40.77 , 41.2     , 5721 , 19
19/12/16 , 41.29 , 41.26 , 41.29 , 40.86 , 40.8     , 6407 , 19
16/12/16 , 41.29 , 41.21 , 41.29 , 40.60 , 41.2     , 1091 , 4
15/12/16 , 41.21 , 41.06 , 41.21 , 40.77 , 40.7     , 617 , 7
14/12/16 , 41.21 , 41.28 , 41.29 , 41.21 , 41.2     , 2349 , 6
13/12/16 , 40.62 , 40.74 , 41.10 , 40.42 , 41.1     , 1236 , 6
12/12/16 , 40.86 , 40.86 , 40.86 , 40.86 , 40.8     , 1070 , 2
09/12/16 , 41.25 , 40.96 , 41.25 , 40.77 , 40.7     , 189 , 5
08/12/16 , 40.86 , 40.67 , 40.86 , 40.46 , 40.4     , 142 , 2
07/12/16 , 40.77 , 40.77 , 40.77 , 40.77 , 40.7     , 23 , 1
06/12/16 , 40.77 , 40.78 , 41.25 , 40.77 , 40.7     , 9301 , 4
05/12/16 , 40.77 , 40.94 , 41.43 , 40.77 , 41.4     , 427 , 7
02/12/16 , 41.43 , 41.14 , 41.45 , 40.77 , 41.4     , 4273 , 11
01/12/16 , 41.55 , 41.31 , 41.67 , 41.25 , 41.6     , 1566 , 10
30/11/16 , 41.26 , 41.30 , 41.32 , 41.26 , 41.2     , 2515 , 5
29/11/16 , 41.32 , 41.29 , 41.32 , 40.87 , 41.3     , 694 , 8
28/11/16 , 41.32 , 41.32 , 41.32 , 41.32 , 41.3     , 311 , 4
25/11/16 , 41.32 , 41.18 , 41.32 , 40.82 , 40.8     , 981 , 6
24/11/16 , 40.47 , 40.47 , 40.52 , 40.47 , 40.4     , 2732 , 8
23/11/16 , 40.47 , 40.66 , 40.79 , 40.47 , 40.7     , 1054 , 6
22/11/16 , 40.79 , 40.58 , 40.79 , 40.47 , 40.6     , 5151 , 10
21/11/16 , 40.47 , 40.50 , 40.63 , 40.47 , 40.6     , 1413 , 10
18/11/16 , 40.47 , 40.47 , 40.47 , 40.47 , 40.4     , 551 , 6
17/11/16 , 40.63 , 40.54 , 40.63 , 40.47 , 40.6     , 1389 , 13
16/11/16 , 40.47 , 40.47 , 40.61 , 40.47 , 40.6     , 1222 , 3
14/11/16 , 40.47 , 40.47 , 40.63 , 40.47 , 40.6     , 4673 , 7
11/11/16 , 40.47 , 40.52 , 40.63 , 40.47 , 40.4     , 1054 , 7
10/11/16 , 40.47 , 40.47 , 40.48 , 40.47 , 40.4     , 335 , 5
09/11/16 , 40.66 , 40.66 , 40.66 , 40.66 , 40.6     , 167 , 2
08/11/16 , 40.47 , 40.48 , 40.69 , 40.47 , 40.4     , 2924 , 12
07/11/16 , 40.47 , 40.77 , 41.32 , 40.47 , 40.4     , 551 , 5
04/11/16 , 41.32 , 41.32 , 41.32 , 41.32 , 41.3     , 383 , 5
03/11/16 , 41.32 , 41.32 , 41.32 , 41.32 , 41.3     , 1557 , 2
01/11/16 , 41.32 , 41.19 , 41.32 , 40.47 , 41.3     , 3066 , 14
31/10/16 , 40.88 , 40.43 , 40.88 , 40.01 , 40.5     , 1499 , 6
28/10/16 , 40.88 , 40.88 , 40.88 , 40.88 , 40.8     , 7143 , 14
26/10/16 , 40.88 , 40.88 , 40.88 , 40.88 , 40.8     , 992 , 1
25/10/16 , 40.88 , 40.87 , 40.88 , 40.82 , 40.8     , 363 , 2
24/10/16 , 40.88 , 40.88 , 40.88 , 40.87 , 40.8     , 2397 , 9
21/10/16 , 40.88 , 40.88 , 40.88 , 40.88 , 40.8     , 363 , 4
20/10/16 , 40.88 , 40.88 , 40.88 , 40.82 , 40.8     , 2009 , 5
19/10/16 , 40.88 , 40.88 , 40.88 , 40.88 , 40.8     , 363 , 4
18/10/16 , 40.74 , 40.74 , 40.74 , 40.74 , 40.7     , 944 , 5
17/10/16 , 40.74 , 40.69 , 40.74 , 40.52 , 40.6     , 3873 , 16
14/10/16 , 40.52 , 40.57 , 40.88 , 40.43 , 40.5     , 6553 , 24
13/10/16 , 40.52 , 40.36 , 40.52 , 40.07 , 40.0     , 5103 , 17
10/10/16 , 40.07 , 40.07 , 40.07 , 40.07 , 40.0     , 556 , 5
07/10/16 , 39.65 , 39.89 , 40.07 , 39.65 , 40.0     , 96 , 2
06/10/16 , 40.07 , 40.47 , 40.52 , 40.07 , 40.5     , 1692 , 62
05/10/16 , 40.47 , 40.40 , 40.52 , 40.02 , 40.0     , 846 , 9
04/10/16 , 40.52 , 40.45 , 40.52 , 39.79 , 40.0     , 5272 , 22
03/10/16 , 39.65 , 39.67 , 40.07 , 39.65 , 39.6     , 4357 , 12
30/09/16 , 39.30 , 39.30 , 39.30 , 39.30 , 39.3     , 10894 , 12
29/09/16 , 39.30 , 39.30 , 39.30 , 39.26 , 39.2     , 878 , 8
28/09/16 , 38.93 , 39.09 , 39.29 , 38.89 , 39.2     , 170 , 5
27/09/16 , 39.30 , 39.30 , 39.30 , 39.30 , 39.3     , 1147 , 7
26/09/16 , 39.15 , 39.27 , 39.30 , 39.15 , 39.3     , 1537 , 13
23/09/16 , 39.30 , 39.24 , 39.30 , 38.87 , 38.8     , 2951 , 15
22/09/16 , 39.15 , 38.92 , 39.15 , 38.87 , 38.8     , 1783 , 9
21/09/16 , 39.30 , 39.29 , 39.30 , 38.93 , 38.9     , 1464 , 10
20/09/16 , 39.26 , 39.17 , 39.30 , 38.95 , 39.3     , 585 , 6
19/09/16 , 38.87 , 39.26 , 39.30 , 38.87 , 39.3     , 3610 , 13
16/09/16 , 39.30 , 38.92 , 39.30 , 38.87 , 38.8     , 1709 , 6
15/09/16 , 38.87 , 38.88 , 38.96 , 38.87 , 38.8     , 1026 , 11
14/09/16 , 39.30 , 38.91 , 39.30 , 38.87 , 39.1     , 8598 , 12
13/09/16 , 39.15 , 39.27 , 39.30 , 39.15 , 39.3     , 756 , 9
12/09/16 , 39.30 , 39.28 , 39.30 , 38.87 , 39.0     , 3392 , 19
08/09/16 , 39.30 , 39.30 , 39.30 , 39.30 , 39.3     , 1441 , 13
06/09/16 , 39.30 , 39.40 , 39.71 , 39.30 , 39.3     , 1759 , 10
05/09/16 , 39.30 , 39.30 , 39.30 , 39.30 , 39.3     , 415 , 6
02/09/16 , 38.87 , 38.90 , 39.15 , 38.87 , 39.1     , 390 , 5
01/09/16 , 38.87 , 38.87 , 39.15 , 38.87 , 38.8     , 16840 , 37
31/08/16 , 38.73 , 38.77 , 39.28 , 38.73 , 39.2     , 295 , 2
30/08/16 , 39.28 , 39.28 , 39.28 , 39.28 , 39.2     , 2833 , 7
29/08/16 , 39.27 , 38.97 , 39.28 , 38.08 , 39.2     , 1182 , 9
26/08/16 , 39.26 , 39.23 , 39.28 , 38.93 , 38.9     , 1132 , 3
25/08/16 , 38.93 , 38.84 , 38.93 , 38.73 , 38.9     , 468 , 9
24/08/16 , 38.76 , 39.03 , 39.31 , 38.76 , 39.3     , 98 , 3
23/08/16 , 39.31 , 39.31 , 39.31 , 39.31 , 39.3     , 1702 , 7
22/08/16 , 39.31 , 39.31 , 39.31 , 39.30 , 39.3     , 665 , 5
19/08/16 , 39.31 , 39.31 , 39.31 , 39.31 , 39.3     , 123 , 3
18/08/16 , 38.39 , 39.30 , 39.52 , 38.39 , 39.3     , 2835 , 6
17/08/16 , 39.31 , 39.30 , 39.31 , 38.93 , 38.9     , 2487 , 12
16/08/16 , 38.93 , 38.71 , 38.93 , 38.53 , 38.5     , 2342 , 14
15/08/16 , 38.73 , 38.73 , 38.93 , 38.22 , 38.5     , 3229 , 18
12/08/16 , 38.73 , 38.73 , 38.73 , 38.73 , 38.7     , 24 , 1
11/08/16 , 38.92 , 38.92 , 38.92 , 38.92 , 38.9     , 73 , 1
10/08/16 , 38.50 , 38.50 , 38.92 , 38.50 , 38.9     , 1257 , 3
09/08/16 , 38.93 , 39.00 , 39.19 , 38.92 , 38.9     , 2907 , 11
08/08/16 , 38.98 , 38.98 , 38.98 , 38.98 , 38.9     , 246 , 3
05/08/16 , 38.53 , 38.53 , 38.53 , 38.43 , 38.5     , 1183 , 7
04/08/16 , 38.53 , 38.48 , 38.53 , 38.34 , 38.3     , 2414 , 12
03/08/16 , 38.34 , 38.42 , 38.53 , 38.22 , 38.4     , 443 , 7
02/08/16 , 38.14 , 38.50 , 38.59 , 38.14 , 38.5     , 714 , 10
01/08/16 , 38.53 , 38.64 , 38.98 , 38.47 , 38.9     , 1653 , 18
29/07/16 , 38.98 , 38.98 , 38.98 , 38.98 , 38.9     , 2836 , 10
28/07/16 , 38.98 , 38.98 , 38.98 , 38.98 , 38.9     , 1069 , 5
27/07/16 , 38.98 , 38.91 , 38.98 , 38.76 , 38.7     , 3484 , 14
26/07/16 , 38.96 , 38.62 , 38.98 , 38.52 , 38.5     , 1245 , 9
25/07/16 , 38.54 , 38.62 , 38.98 , 38.44 , 38.4     , 746 , 6
22/07/16 , 38.59 , 38.59 , 38.98 , 38.57 , 38.9     , 2067 , 14
21/07/16 , 38.98 , 38.97 , 38.98 , 38.92 , 38.9     , 1318 , 14
20/07/16 , 38.92 , 38.93 , 38.98 , 38.92 , 38.9     , 696 , 7
19/07/16 , 38.57 , 38.92 , 38.98 , 38.57 , 38.9     , 7193 , 27
18/07/16 , 38.98 , 38.98 , 38.98 , 38.92 , 38.9     , 1965 , 11
15/07/16 , 38.98 , 38.98 , 38.98 , 38.98 , 38.9     , 671 , 7
14/07/16 , 38.57 , 38.63 , 38.98 , 38.57 , 38.5     , 124 , 3
13/07/16 , 38.59 , 38.83 , 38.98 , 38.59 , 38.9     , 2042 , 10
12/07/16 , 38.57 , 38.87 , 38.98 , 38.57 , 38.9     , 3112 , 14
11/07/16 , 38.57 , 38.50 , 38.57 , 38.22 , 38.2     , 870 , 4
08/07/16 , 38.22 , 38.57 , 38.76 , 38.18 , 38.7     , 747 , 6
06/07/16 , 38.76 , 38.76 , 38.76 , 38.76 , 38.7     , 149 , 2
05/07/16 , 38.18 , 38.31 , 38.39 , 38.18 , 38.3     , 74 , 2
04/07/16 , 38.39 , 38.45 , 38.76 , 38.39 , 38.3     , 223 , 4
01/07/16 , 38.98 , 38.98 , 38.98 , 38.98 , 38.9     , 99 , 2
30/06/16 , 38.47 , 38.47 , 38.47 , 38.47 , 38.4     , 50 , 1
29/06/16 , 38.52 , 37.76 , 38.52 , 37.53 , 38.1     , 1987 , 5
28/06/16 , 37.42 , 37.78 , 37.92 , 37.42 , 37.9     , 2592 , 6
27/06/16 , 37.92 , 38.01 , 38.27 , 37.92 , 38.2     , 3223 , 12
24/06/16 , 38.27 , 38.27 , 38.27 , 38.27 , 38.2     , 24 , 1
23/06/16 , 38.47 , 38.36 , 38.52 , 38.13 , 38.5     , 452 , 7
22/06/16 , 38.47 , 38.50 , 38.52 , 38.47 , 38.5     , 729 , 3
21/06/16 , 38.52 , 38.52 , 38.52 , 38.52 , 38.5     , 2744 , 6
20/06/16 , 38.84 , 38.83 , 38.84 , 38.79 , 38.7     , 1385 , 9
17/06/16 , 38.84 , 38.83 , 38.84 , 38.79 , 38.7     , 629 , 2
16/06/16 , 38.84 , 38.49 , 38.90 , 38.43 , 38.6     , 5513 , 14
15/06/16 , 38.71 , 38.66 , 38.71 , 38.57 , 38.5     , 100 , 2
14/06/16 , 38.90 , 38.77 , 38.90 , 38.71 , 38.7     , 3049 , 11
13/06/16 , 38.42 , 38.69 , 38.90 , 38.42 , 38.9     , 1637 , 8
10/06/16 , 38.90 , 38.86 , 38.90 , 38.71 , 38.7     , 2646 , 5
09/06/16 , 38.61 , 38.51 , 38.71 , 38.42 , 38.4     , 705 , 8
08/06/16 , 38.71 , 38.57 , 38.71 , 38.38 , 38.3     , 1309 , 9
06/06/16 , 37.94 , 38.14 , 38.71 , 37.92 , 38.7     , 2291 , 14
03/06/16 , 38.71 , 38.69 , 38.71 , 38.32 , 38.7     , 8035 , 16
02/06/16 , 38.52 , 38.75 , 38.90 , 38.32 , 38.9     , 4559 , 13
01/06/16 , 38.52 , 38.45 , 38.52 , 38.12 , 38.3     , 477 , 6
31/05/16 , 38.53 , 38.53 , 38.53 , 38.53 , 38.5     , 915 , 3
30/05/16 , 38.57 , 38.78 , 38.86 , 38.57 , 38.8     , 101 , 2
27/05/16 , 38.86 , 38.83 , 38.86 , 38.73 , 38.7     , 865 , 4
25/05/16 , 38.73 , 38.73 , 38.73 , 38.73 , 38.7     , 25 , 1
24/05/16 , 38.53 , 38.53 , 38.53 , 38.53 , 38.5     , 76 , 2
18/05/16 , 39.02 , 38.03 , 39.02 , 37.79 , 37.7     , 17119 , 22
17/05/16 , 38.14 , 37.90 , 38.14 , 37.79 , 38.1     , 2924 , 11
16/05/16 , 38.14 , 38.13 , 38.14 , 37.86 , 37.8     , 838 , 6
13/05/16 , 37.77 , 37.82 , 37.94 , 37.56 , 37.5     , 6256 , 18
12/05/16 , 37.56 , 37.50 , 37.56 , 37.40 , 37.4     , 279 , 4
11/05/16 , 37.77 , 37.77 , 37.77 , 37.77 , 37.7     , 991 , 4
10/05/16 , 37.77 , 37.58 , 37.77 , 37.51 , 37.5     , 1017 , 7
09/05/16 , 37.56 , 37.56 , 37.56 , 37.56 , 37.5     , 279 , 2
06/05/16 , 37.56 , 37.47 , 37.56 , 37.34 , 37.3     , 355 , 5
04/05/16 , 37.56 , 37.59 , 37.94 , 36.77 , 37.9     , 457 , 11
03/05/16 , 37.77 , 37.77 , 37.77 , 37.77 , 37.7     , 75 , 2
02/05/16 , 38.35 , 37.93 , 38.35 , 37.01 , 38.3     , 584 , 9
29/04/16 , 37.78 , 37.78 , 37.78 , 37.78 , 37.7     , 76 , 1
28/04/16 , 37.96 , 38.03 , 38.14 , 37.96 , 38.1     , 2106 , 3
27/04/16 , 38.14 , 38.14 , 38.14 , 38.14 , 38.1     , 51 , 1
26/04/16 , 37.39 , 38.08 , 38.14 , 37.39 , 38.1     , 1438 , 6
25/04/16 , 38.14 , 37.72 , 38.14 , 37.01 , 37.0     , 205 , 2
22/04/16 , 37.78 , 37.78 , 37.78 , 37.78 , 37.7     , 692 , 4
20/04/16 , 37.78 , 37.61 , 37.78 , 37.01 , 37.5     , 718 , 5
19/04/16 , 37.39 , 37.27 , 37.39 , 37.07 , 37.3     , 1130 , 9
18/04/16 , 37.39 , 37.36 , 37.39 , 37.35 , 37.3     , 359 , 4
15/04/16 , 37.20 , 37.31 , 37.78 , 37.20 , 37.7     , 333 , 7
14/04/16 , 37.78 , 37.80 , 37.96 , 37.78 , 37.9     , 641 , 4
13/04/16 , 37.78 , 37.78 , 37.78 , 37.72 , 37.7     , 436 , 4
12/04/16 , 36.60 , 37.04 , 37.20 , 36.60 , 37.2     , 1001 , 8
11/04/16 , 37.20 , 37.20 , 37.20 , 37.01 , 37.0     , 4184 , 7
08/04/16 , 37.20 , 37.04 , 37.20 , 37.01 , 37.0     , 1823 , 5
06/04/16 , 37.20 , 37.35 , 38.13 , 37.20 , 38.1     , 1078 , 5
05/04/16 , 37.23 , 37.22 , 37.23 , 37.20 , 37.2     , 333 , 5
04/04/16 , 37.20 , 37.28 , 38.48 , 37.04 , 38.4     , 1078 , 10
01/04/16 , 38.48 , 38.00 , 38.48 , 37.04 , 37.0     , 1232 , 9
31/03/16 , 37.60 , 37.60 , 37.60 , 37.60 , 37.6     , 829 , 2
30/03/16 , 37.60 , 37.04 , 38.39 , 36.80 , 38.3     , 4746 , 23
29/03/16 , 38.10 , 38.01 , 38.10 , 37.69 , 38.0     , 1582 , 5
28/03/16 , 38.04 , 38.07 , 38.18 , 37.98 , 37.9     , 2671 , 4
24/03/16 , 36.80 , 36.80 , 36.80 , 36.80 , 36.8     , 259 , 1
23/03/16 , 36.80 , 36.80 , 36.80 , 36.80 , 36.8     , 1063 , 7
22/03/16 , 36.80 , 36.80 , 36.80 , 36.80 , 36.8     , 207 , 4
21/03/16 , 37.03 , 37.50 , 37.98 , 36.95 , 36.9     , 233 , 6
18/03/16 , 36.64 , 36.64 , 36.64 , 36.64 , 36.6     , 1114 , 3
17/03/16 , 36.64 , 36.43 , 36.64 , 36.03 , 36.4     , 647 , 7
16/03/16 , 36.46 , 36.40 , 36.46 , 36.27 , 36.2     , 103 , 2
15/03/16 , 36.27 , 36.29 , 36.33 , 36.27 , 36.2     , 1295 , 8
14/03/16 , 36.03 , 36.13 , 36.27 , 36.03 , 36.2     , 310 , 6
11/03/16 , 36.03 , 36.06 , 36.19 , 36.03 , 36.1     , 336 , 3
10/03/16 , 35.97 , 36.01 , 36.27 , 35.97 , 36.2     , 258 , 4
09/03/16 , 36.46 , 36.33 , 36.46 , 36.27 , 36.2     , 725 , 5
08/03/16 , 36.27 , 36.26 , 36.33 , 35.84 , 36.1     , 1502 , 14
07/03/16 , 36.23 , 36.03 , 36.23 , 35.84 , 35.8     , 777 , 7
04/03/16 , 35.84 , 35.58 , 36.03 , 35.16 , 35.4     , 647 , 10
03/03/16 , 35.67 , 35.67 , 35.67 , 35.30 , 35.3     , 15428 , 16
02/03/16 , 35.30 , 35.28 , 35.30 , 35.28 , 35.2     , 103 , 3
01/03/16 , 35.28 , 35.41 , 36.33 , 35.28 , 36.3     , 2853 , 15
29/02/16 , 35.28 , 35.31 , 35.69 , 35.28 , 35.6     , 4325 , 11
26/02/16 , 35.19 , 35.16 , 35.19 , 35.12 , 35.1     , 340 , 4
25/02/16 , 35.20 , 35.20 , 35.20 , 35.19 , 35.1     , 628 , 3
24/02/16 , 35.19 , 35.23 , 35.49 , 35.19 , 35.4     , 3615 , 15
23/02/16 , 35.16 , 35.16 , 35.16 , 35.16 , 35.1     , 261 , 1
22/02/16 , 35.16 , 35.28 , 35.66 , 35.16 , 35.6     , 1598 , 11
19/02/16 , 35.66 , 35.66 , 35.66 , 35.66 , 35.6     , 1021 , 6
18/02/16 , 35.43 , 35.42 , 35.43 , 35.26 , 35.2     , 1624 , 5
17/02/16 , 35.28 , 35.30 , 35.66 , 35.13 , 35.6     , 235 , 8
16/02/16 , 35.12 , 35.77 , 36.27 , 35.12 , 36.1     , 1020 , 11
15/02/16 , 35.12 , 35.48 , 36.15 , 35.12 , 35.1     , 366 , 5
11/02/16 , 36.46 , 35.52 , 36.47 , 35.08 , 35.0     , 1100 , 4
05/02/16 , 35.12 , 35.34 , 35.49 , 35.12 , 35.1     , 314 , 3
04/02/16 , 35.12 , 35.11 , 35.12 , 35.08 , 35.1     , 707 , 7
03/02/16 , 35.12 , 35.12 , 35.12 , 35.12 , 35.1     , 4898 , 11
02/02/16 , 35.92 , 35.95 , 35.98 , 35.92 , 35.9     , 78 , 2
01/02/16 , 35.98 , 35.12 , 35.98 , 35.08 , 35.4     , 2593 , 14
29/01/16 , 34.69 , 34.74 , 34.99 , 34.69 , 34.7     , 343 , 4
28/01/16 , 34.99 , 34.87 , 34.99 , 34.71 , 34.7     , 2407 , 8
27/01/16 , 34.97 , 34.80 , 34.97 , 34.69 , 34.6     , 634 , 5
26/01/16 , 34.97 , 34.97 , 34.97 , 34.97 , 34.9     , 26 , 1
22/01/16 , 34.78 , 34.78 , 34.78 , 34.78 , 34.7     , 105 , 4
21/01/16 , 34.78 , 34.63 , 34.86 , 34.36 , 34.3     , 132 , 5
20/01/16 , 34.78 , 34.80 , 34.97 , 34.78 , 34.9     , 2115 , 6
19/01/16 , 34.78 , 34.54 , 34.78 , 34.53 , 34.5     , 874 , 6
18/01/16 , 34.53 , 34.54 , 34.78 , 34.53 , 34.7     , 1271 , 5
15/01/16 , 34.36 , 34.25 , 34.78 , 34.09 , 34.5     , 979 , 10
14/01/16 , 34.78 , 34.88 , 34.97 , 34.78 , 34.9     , 396 , 6
13/01/16 , 34.97 , 34.97 , 34.97 , 34.97 , 34.9     , 396 , 4
12/01/16 , 34.97 , 34.97 , 34.97 , 34.97 , 34.9     , 26 , 1
11/01/16 , 34.36 , 34.06 , 34.36 , 34.03 , 34.0     , 898 , 4
08/01/16 , 34.03 , 34.03 , 34.03 , 34.03 , 34.0     , 290 , 1
07/01/16 , 34.97 , 34.97 , 34.97 , 34.97 , 34.9     , 555 , 2
06/01/16 , 34.97 , 34.82 , 34.97 , 34.03 , 34.9     , 766 , 10
05/01/16 , 34.97 , 34.96 , 34.97 , 34.53 , 34.9     , 1903 , 6
04/01/16 , 34.97 , 35.08 , 35.14 , 34.97 , 35.1     , 131 , 3
30/12/15 , 34.45 , 34.43 , 34.45 , 33.92 , 34.4     , 4724 , 11
29/12/15 , 34.45 , 34.52 , 34.67 , 34.45 , 34.6     , 321 , 6
28/12/15 , 34.45 , 34.67 , 34.67 , 34.45 , 34.6     , 10782 , 7
23/12/15 , 34.45 , 34.54 , 34.67 , 34.45 , 34.6     , 7760 , 19
22/12/15 , 34.67 , 34.64 , 34.67 , 34.45 , 34.6     , 1609 , 5
21/12/15 , 34.67 , 34.67 , 34.67 , 34.63 , 34.6     , 241 , 5
18/12/15 , 34.67 , 34.28 , 34.67 , 34.01 , 34.0     , 563 , 7
17/12/15 , 34.61 , 32.94 , 35.41 , 32.44 , 32.4     , 2977 , 11
16/12/15 , 34.45 , 34.80 , 35.41 , 33.54 , 35.4     , 723 , 11
15/12/15 , 36.51 , 34.86 , 36.51 , 34.68 , 34.8     , 294 , 3
14/12/15 , 34.86 , 35.06 , 35.46 , 34.86 , 35.4     , 2145 , 5
10/12/15 , 35.04 , 35.04 , 35.04 , 35.04 , 35.0     , 53 , 2
09/12/15 , 36.71 , 36.67 , 36.72 , 36.15 , 36.1     , 616 , 9
08/12/15 , 35.41 , 35.49 , 35.66 , 35.41 , 35.6     , 2708 , 6
07/12/15 , 35.61 , 35.61 , 35.61 , 35.61 , 35.6     , 53 , 1
04/12/15 , 35.06 , 35.55 , 37.04 , 35.06 , 35.4     , 1474 , 16
02/12/15 , 35.41 , 35.41 , 35.41 , 35.41 , 35.4     , 107 , 4
01/12/15 , 37.04 , 35.94 , 37.04 , 35.41 , 35.4     , 241 , 2
30/11/15 , 35.41 , 35.67 , 36.70 , 35.41 , 36.1     , 216 , 4
26/11/15 , 36.70 , 36.45 , 36.70 , 36.33 , 36.3     , 1245 , 5
25/11/15 , 35.05 , 34.92 , 36.06 , 34.46 , 34.6     , 406 , 5
24/11/15 , 34.68 , 34.96 , 36.33 , 34.68 , 36.3     , 3629 , 17
23/11/15 , 36.33 , 36.33 , 36.33 , 36.33 , 36.3     , 162 , 4
19/11/15 , 36.33 , 36.16 , 36.33 , 35.61 , 35.6     , 108 , 3
18/11/15 , 35.41 , 35.44 , 36.16 , 35.41 , 35.4     , 677 , 10
17/11/15 , 36.70 , 36.68 , 36.70 , 36.51 , 36.7     , 1382 , 7
16/11/15 , 36.16 , 35.33 , 36.16 , 34.87 , 35.0     , 2305 , 12
13/11/15 , 35.05 , 34.99 , 35.05 , 34.68 , 35.0     , 514 , 4
12/11/15 , 35.23 , 35.23 , 35.23 , 35.23 , 35.2     , 26 , 1
10/11/15 , 35.05 , 35.13 , 35.23 , 35.05 , 35.2     , 53 , 2
09/11/15 , 35.23 , 35.14 , 35.35 , 34.68 , 35.3     , 325 , 6
06/11/15 , 35.35 , 35.28 , 35.35 , 34.68 , 34.6     , 569 , 3
05/11/15 , 35.05 , 35.35 , 35.41 , 35.05 , 35.4     , 298 , 2
04/11/15 , 35.41 , 35.41 , 35.41 , 35.41 , 35.4     , 379 , 1
03/11/15 , 34.27 , 34.31 , 34.38 , 34.27 , 34.3     , 379 , 5
30/10/15 , 34.68 , 34.07 , 34.68 , 33.79 , 34.0     , 1012 , 7
29/10/15 , 35.04 , 34.88 , 35.04 , 34.87 , 34.8     , 492 , 4
28/10/15 , 34.87 , 34.89 , 35.04 , 34.87 , 35.0     , 164 , 4
27/10/15 , 35.04 , 34.54 , 35.04 , 34.27 , 34.2     , 1398 , 8
26/10/15 , 34.46 , 34.46 , 34.46 , 34.46 , 34.4     , 54 , 2
23/10/15 , 34.68 , 34.68 , 34.68 , 34.68 , 34.6     , 54 , 1
21/10/15 , 34.68 , 34.68 , 34.68 , 34.68 , 34.6     , 109 , 2
20/10/15 , 34.68 , 34.49 , 34.68 , 33.84 , 34.6     , 603 , 6
19/10/15 , 34.67 , 34.48 , 34.67 , 34.46 , 34.4     , 164 , 3
16/10/15 , 34.68 , 34.68 , 34.68 , 34.68 , 34.6     , 300 , 4
15/10/15 , 34.68 , 34.77 , 35.04 , 34.68 , 35.0     , 163 , 5
14/10/15 , 35.31 , 35.31 , 35.31 , 35.31 , 35.3     , 109 , 1
13/10/15 , 35.04 , 35.13 , 35.39 , 35.04 , 35.3     , 109 , 3
09/10/15 , 35.34 , 35.36 , 35.39 , 35.34 , 35.3     , 136 , 4
08/10/15 , 35.39 , 35.29 , 35.39 , 35.22 , 35.2     , 822 , 4
07/10/15 , 35.04 , 35.04 , 35.04 , 35.04 , 35.0     , 437 , 2
06/10/15 , 34.32 , 34.77 , 34.87 , 34.32 , 34.8     , 465 , 7
05/10/15 , 33.79 , 34.53 , 35.04 , 33.79 , 35.0     , 164 , 4
02/10/15 , 35.04 , 35.04 , 35.04 , 35.04 , 35.0     , 27 , 1
01/10/15 , 35.04 , 34.27 , 35.04 , 33.58 , 33.5     , 54 , 2
30/09/15 , 33.39 , 33.76 , 33.98 , 33.39 , 33.9     , 137 , 2
29/09/15 , 33.98 , 33.98 , 33.98 , 33.98 , 33.9     , 27 , 1
28/09/15 , 33.98 , 33.98 , 33.98 , 33.98 , 33.9     , 220 , 2
25/09/15 , 34.64 , 33.65 , 34.87 , 32.72 , 33.9     , 2518 , 16
24/09/15 , 33.77 , 34.07 , 34.60 , 33.77 , 34.6     , 165 , 4
23/09/15 , 34.60 , 34.78 , 34.88 , 34.60 , 34.8     , 497 , 3
22/09/15 , 34.88 , 34.88 , 34.88 , 34.88 , 34.8     , 303 , 3
21/09/15 , 35.05 , 34.86 , 35.05 , 34.64 , 34.6     , 110 , 3
18/09/15 , 35.05 , 35.02 , 35.05 , 34.64 , 34.6     , 3015 , 8
17/09/15 , 34.64 , 34.53 , 34.64 , 34.29 , 34.2     , 2992 , 11
16/09/15 , 34.17 , 34.11 , 34.29 , 33.98 , 34.2     , 912 , 4
15/09/15 , 34.29 , 34.44 , 34.58 , 34.29 , 34.5     , 331 , 7
14/09/15 , 34.29 , 34.49 , 34.58 , 34.29 , 34.5     , 415 , 5
11/09/15 , 34.58 , 34.50 , 34.58 , 33.65 , 34.5     , 6568 , 15
10/09/15 , 34.58 , 34.48 , 34.58 , 34.46 , 34.4     , 442 , 5
09/09/15 , 34.69 , 34.67 , 34.69 , 34.64 , 34.6     , 1272 , 10
08/09/15 , 34.69 , 34.69 , 34.69 , 34.69 , 34.6     , 110 , 3
04/09/15 , 34.29 , 34.27 , 34.29 , 34.06 , 34.2     , 609 , 3
03/09/15 , 33.81 , 34.08 , 34.29 , 33.81 , 34.2     , 54 , 2
02/09/15 , 34.29 , 34.29 , 34.29 , 34.29 , 34.2     , 165 , 2
01/09/15 , 35.05 , 35.05 , 35.05 , 35.05 , 35.0     , 14086 , 20
31/08/15 , 35.41 , 35.38 , 35.41 , 35.27 , 35.4     , 782 , 8
28/08/15 , 35.40 , 35.40 , 35.40 , 35.40 , 35.4     , 27 , 1
27/08/15 , 34.71 , 35.10 , 35.28 , 34.71 , 35.2     , 251 , 5
26/08/15 , 34.71 , 35.21 , 35.41 , 34.71 , 35.4     , 922 , 7
25/08/15 , 35.40 , 35.37 , 35.41 , 35.35 , 35.4     , 335 , 4
24/08/15 , 35.35 , 35.48 , 35.51 , 35.35 , 35.5     , 1034 , 8
21/08/15 , 35.51 , 35.51 , 35.51 , 35.48 , 35.5     , 502 , 5
20/08/15 , 35.51 , 35.42 , 35.51 , 35.41 , 35.5     , 447 , 7
19/08/15 , 35.41 , 35.40 , 35.41 , 35.40 , 35.4     , 531 , 8
18/08/15 , 35.41 , 34.77 , 35.41 , 34.71 , 34.7     , 1479 , 4
17/08/15 , 34.71 , 34.76 , 35.41 , 34.71 , 35.4     , 2848 , 6
14/08/15 , 35.56 , 35.13 , 35.56 , 35.07 , 35.5     , 2487 , 19
13/08/15 , 35.35 , 35.37 , 35.45 , 35.35 , 35.4     , 16784 , 325
12/08/15 , 35.41 , 35.47 , 35.48 , 35.41 , 35.4     , 754 , 8
11/08/15 , 35.60 , 35.38 , 35.60 , 35.23 , 35.2     , 6432 , 12
10/08/15 , 35.60 , 35.50 , 35.60 , 35.41 , 35.4     , 195 , 3
07/08/15 , 35.41 , 35.36 , 35.41 , 35.07 , 35.4     , 894 , 9
06/08/15 , 35.60 , 35.16 , 35.60 , 34.71 , 34.9     , 5309 , 18
05/08/15 , 35.03 , 35.27 , 35.60 , 34.97 , 35.4     , 20461 , 49
04/08/15 , 35.27 , 35.27 , 35.60 , 35.23 , 35.3     , 3606 , 32
03/08/15 , 35.27 , 35.58 , 36.67 , 33.65 , 36.6     , 2207 , 23
31/07/15 , 37.22 , 36.83 , 37.22 , 36.51 , 36.5     , 56 , 2
30/07/15 , 37.22 , 36.51 , 37.22 , 36.15 , 36.1     , 84 , 2
29/07/15 , 37.22 , 36.99 , 37.22 , 36.83 , 36.8     , 197 , 4
27/07/15 , 36.15 , 36.34 , 36.52 , 36.15 , 36.4     , 789 , 7
24/07/15 , 35.78 , 35.98 , 36.19 , 35.78 , 36.1     , 310 , 4
23/07/15 , 36.15 , 36.25 , 36.40 , 36.15 , 36.4     , 84 , 2
22/07/15 , 36.45 , 35.90 , 36.45 , 35.48 , 36.4     , 1524 , 14
21/07/15 , 36.47 , 36.48 , 36.51 , 36.45 , 36.4     , 902 , 8
20/07/15 , 36.45 , 35.98 , 36.51 , 35.78 , 36.5     , 3669 , 14
17/07/15 , 35.78 , 35.89 , 36.15 , 35.78 , 36.1     , 1383 , 6
16/07/15 , 36.51 , 36.67 , 36.83 , 36.51 , 36.8     , 1241 , 11
15/07/15 , 36.15 , 36.45 , 36.67 , 36.15 , 36.6     , 4258 , 10
14/07/15 , 36.60 , 36.19 , 36.60 , 36.15 , 36.1     , 1973 , 4
13/07/15 , 36.15 , 36.30 , 36.67 , 36.15 , 36.6     , 1268 , 12
10/07/15 , 36.67 , 36.59 , 36.67 , 36.51 , 36.5     , 592 , 4
08/07/15 , 36.51 , 36.50 , 36.78 , 36.23 , 36.7     , 1946 , 10
07/07/15 , 36.83 , 36.98 , 37.04 , 36.83 , 37.0     , 253 , 7
06/07/15 , 35.64 , 36.19 , 37.06 , 35.64 , 37.0     , 986 , 10
03/07/15 , 37.06 , 37.01 , 37.06 , 36.83 , 37.0     , 676 , 10
02/07/15 , 37.29 , 37.26 , 37.57 , 37.04 , 37.5     , 1975 , 14
01/07/15 , 37.22 , 37.94 , 38.23 , 37.22 , 38.2     , 620 , 5
29/06/15 , 36.73 , 36.75 , 36.77 , 36.73 , 36.7     , 1485 , 10
26/06/15 , 36.77 , 36.86 , 37.45 , 36.73 , 37.0     , 1829 , 10
25/06/15 , 37.57 , 37.57 , 37.57 , 37.57 , 37.5     , 142 , 3
24/06/15 , 37.57 , 37.57 , 37.57 , 37.33 , 37.3     , 1400 , 2
23/06/15 , 37.40 , 37.40 , 37.40 , 37.40 , 37.4     , 171 , 2
22/06/15 , 37.47 , 36.30 , 37.47 , 35.84 , 37.4     , 3429 , 13
19/06/15 , 37.24 , 37.39 , 37.50 , 37.24 , 37.5     , 2801 , 11
18/06/15 , 37.07 , 37.40 , 37.50 , 37.07 , 37.2     , 542 , 5
17/06/15 , 37.60 , 37.96 , 38.47 , 37.60 , 37.7     , 3603 , 9
16/06/15 , 37.60 , 37.47 , 38.29 , 36.73 , 36.7     , 2771 , 16
15/06/15 , 36.28 , 37.04 , 37.60 , 36.28 , 37.6     , 514 , 7
12/06/15 , 36.73 , 36.47 , 38.13 , 36.03 , 38.1     , 599 , 9
11/06/15 , 36.73 , 36.13 , 36.73 , 35.84 , 35.9     , 3973 , 14
10/06/15 , 35.84 , 35.87 , 35.98 , 35.84 , 35.9     , 829 , 7
09/06/15 , 35.87 , 35.92 , 35.93 , 35.87 , 35.9     , 1144 , 8
08/06/15 , 35.98 , 35.88 , 36.03 , 35.84 , 35.8     , 1772 , 9
05/06/15 , 35.67 , 35.16 , 35.87 , 34.98 , 34.9     , 1943 , 12
03/06/15 , 36.03 , 36.03 , 36.15 , 36.03 , 36.1     , 1630 , 10
02/06/15 , 36.22 , 36.03 , 36.22 , 35.67 , 35.6     , 1314 , 11
01/06/15 , 34.82 , 35.08 , 35.30 , 34.82 , 34.8     , 742 , 5
29/05/15 , 34.83 , 34.80 , 34.83 , 34.79 , 34.7     , 86 , 2
28/05/15 , 33.95 , 34.40 , 34.61 , 33.95 , 34.5     , 9130 , 12
27/05/15 , 34.78 , 34.79 , 34.79 , 34.78 , 34.7     , 172 , 2
26/05/15 , 33.95 , 34.14 , 34.26 , 33.95 , 34.2     , 1558 , 6
25/05/15 , 34.82 , 34.82 , 34.83 , 34.82 , 34.8     , 1269 , 4
22/05/15 , 34.83 , 34.83 , 34.83 , 34.83 , 34.8     , 403 , 5
21/05/15 , 34.79 , 34.79 , 34.79 , 34.79 , 34.7     , 143 , 3
20/05/15 , 34.79 , 33.82 , 34.79 , 33.77 , 34.7     , 3464 , 10
19/05/15 , 34.79 , 34.79 , 34.79 , 34.79 , 34.7     , 201 , 3
18/05/15 , 33.95 , 34.24 , 34.83 , 33.95 , 34.8     , 3089 , 20
15/05/15 , 34.61 , 34.82 , 34.83 , 34.61 , 34.8     , 2885 , 12
14/05/15 , 34.83 , 34.81 , 34.83 , 34.60 , 34.8     , 1298 , 4
13/05/15 , 34.83 , 34.83 , 34.83 , 34.83 , 34.8     , 317 , 3
12/05/15 , 34.79 , 33.85 , 34.79 , 33.77 , 33.7     , 346 , 3
11/05/15 , 33.77 , 34.21 , 34.83 , 33.77 , 34.8     , 2681 , 21
08/05/15 , 33.77 , 33.85 , 34.61 , 33.77 , 33.9     , 4937 , 16
07/05/15 , 34.26 , 34.03 , 34.26 , 33.66 , 33.9     , 663 , 9
06/05/15 , 33.65 , 33.65 , 33.65 , 33.61 , 33.6     , 316 , 3
05/05/15 , 33.28 , 34.46 , 34.83 , 33.28 , 34.8     , 3640 , 10
04/05/15 , 34.83 , 34.89 , 34.95 , 34.83 , 34.9     , 143 , 3
30/04/15 , 33.41 , 33.46 , 33.63 , 33.41 , 33.6     , 1371 , 6
29/04/15 , 33.41 , 33.28 , 33.41 , 32.91 , 32.9     , 2305 , 8
28/04/15 , 32.91 , 32.97 , 33.02 , 32.91 , 32.9     , 670 , 9
27/04/15 , 32.61 , 32.61 , 32.61 , 32.61 , 32.6     , 11081 , 6
24/04/15 , 32.57 , 32.58 , 32.61 , 32.57 , 32.6     , 1458 , 6
23/04/15 , 32.61 , 32.59 , 32.61 , 32.59 , 32.5     , 670 , 2
22/04/15 , 32.61 , 32.61 , 32.61 , 32.61 , 32.6     , 3353 , 6
20/04/15 , 32.61 , 32.61 , 32.61 , 32.61 , 32.6     , 2711 , 6
17/04/15 , 32.61 , 32.61 , 32.61 , 32.61 , 32.6     , 2915 , 7
16/04/15 , 32.61 , 32.61 , 32.61 , 32.57 , 32.6     , 1370 , 9
15/04/15 , 32.61 , 32.59 , 32.61 , 32.41 , 32.6     , 2041 , 10
14/04/15 , 32.61 , 32.61 , 32.61 , 32.43 , 32.4     , 2361 , 7
13/04/15 , 32.61 , 32.57 , 32.61 , 32.25 , 32.6     , 378 , 4
10/04/15 , 32.61 , 32.58 , 32.61 , 32.57 , 32.6     , 6855 , 16
09/04/15 , 32.57 , 32.57 , 32.61 , 32.57 , 32.6     , 1574 , 5
08/04/15 , 32.61 , 32.60 , 32.61 , 32.57 , 32.6     , 4811 , 9
07/04/15 , 32.52 , 32.50 , 32.61 , 32.19 , 32.6     , 3147 , 17
06/04/15 , 32.57 , 32.61 , 32.61 , 32.57 , 32.6     , 1195 , 8
02/04/15 , 32.61 , 32.57 , 32.61 , 32.57 , 32.5     , 4696 , 10
01/04/15 , 32.57 , 32.64 , 33.63 , 32.57 , 32.5     , 932 , 6
31/03/15 , 31.89 , 31.89 , 31.89 , 31.89 , 31.8     , 736 , 4
30/03/15 , 32.24 , 31.18 , 32.24 , 30.86 , 30.8     , 1120 , 6
27/03/15 , 30.89 , 30.89 , 30.89 , 30.89 , 30.8     , 7246 , 17
26/03/15 , 30.89 , 30.89 , 30.89 , 30.89 , 30.8     , 765 , 2
25/03/15 , 30.73 , 30.62 , 31.27 , 30.53 , 31.2     , 3152 , 13
20/03/15 , 31.60 , 31.84 , 32.26 , 31.60 , 32.2     , 618 , 7
19/03/15 , 31.39 , 31.27 , 31.39 , 31.04 , 31.0     , 647 , 10
18/03/15 , 30.63 , 32.00 , 32.26 , 30.61 , 32.2     , 4922 , 20
17/03/15 , 32.26 , 32.50 , 32.91 , 32.26 , 32.9     , 441 , 5
16/03/15 , 32.91 , 31.75 , 32.91 , 31.22 , 31.2     , 11932 , 22
13/03/15 , 32.24 , 32.75 , 33.61 , 32.24 , 33.6     , 3387 , 18
12/03/15 , 33.61 , 33.24 , 33.61 , 32.82 , 33.1     , 1562 , 8
11/03/15 , 33.15 , 33.13 , 33.15 , 33.06 , 33.1     , 235 , 5
10/03/15 , 32.56 , 32.65 , 33.15 , 32.56 , 33.1     , 500 , 7
09/03/15 , 33.06 , 33.14 , 33.15 , 33.06 , 33.1     , 412 , 4
06/03/15 , 33.16 , 33.16 , 33.16 , 33.16 , 33.1     , 176 , 1
05/03/15 , 32.52 , 33.23 , 33.61 , 32.52 , 32.5     , 707 , 8
04/03/15 , 32.52 , 32.36 , 32.52 , 32.17 , 32.1     , 1768 , 9
03/03/15 , 32.24 , 32.12 , 32.24 , 31.89 , 32.1     , 2770 , 12
02/03/15 , 32.24 , 32.24 , 32.24 , 32.24 , 32.2     , 500 , 2
27/02/15 , 31.49 , 31.49 , 31.49 , 31.49 , 31.4     , 594 , 4
25/02/15 , 31.49 , 30.96 , 31.49 , 30.92 , 31.2     , 2769 , 8
24/02/15 , 31.35 , 31.43 , 31.49 , 31.35 , 31.4     , 475 , 5
23/02/15 , 31.45 , 31.08 , 31.49 , 31.05 , 31.0     , 922 , 5
20/02/15 , 31.02 , 31.02 , 31.02 , 31.02 , 31.0     , 88 , 2
18/02/15 , 30.92 , 31.01 , 31.05 , 30.92 , 31.0     , 923 , 4
13/02/15 , 31.05 , 30.98 , 31.05 , 30.92 , 30.9     , 654 , 6
11/02/15 , 30.92 , 30.92 , 31.02 , 30.92 , 30.9     , 4135 , 8
10/02/15 , 30.92 , 30.74 , 30.92 , 30.57 , 30.7     , 2170 , 9
09/02/15 , 30.73 , 30.43 , 30.73 , 29.62 , 30.7     , 1012 , 9
06/02/15 , 30.73 , 30.73 , 30.73 , 30.73 , 30.7     , 683 , 7
05/02/15 , 29.53 , 29.87 , 30.73 , 29.40 , 30.7     , 10917 , 25
04/02/15 , 30.73 , 30.71 , 30.76 , 30.57 , 30.5     , 713 , 6
03/02/15 , 30.57 , 30.34 , 30.57 , 30.21 , 30.5     , 1696 , 10
02/02/15 , 30.25 , 30.27 , 30.92 , 30.21 , 30.8     , 28025 , 17
30/01/15 , 30.25 , 30.42 , 30.43 , 30.25 , 30.4     , 22375 , 6
29/01/15 , 30.56 , 30.43 , 30.56 , 30.43 , 30.4     , 14524 , 7
28/01/15 , 30.38 , 30.49 , 30.56 , 30.25 , 30.2     , 1052 , 5
27/01/15 , 30.05 , 30.37 , 30.38 , 30.05 , 30.3     , 390 , 3
26/01/15 , 30.52 , 30.43 , 30.52 , 30.38 , 30.3     , 781 , 6
23/01/15 , 30.56 , 30.38 , 30.56 , 30.25 , 30.2     , 270 , 2
22/01/15 , 30.11 , 30.11 , 30.11 , 30.11 , 30.1     , 119 , 1
20/01/15 , 29.97 , 30.03 , 30.56 , 29.97 , 30.5     , 3213 , 10
19/01/15 , 30.25 , 30.28 , 30.29 , 30.25 , 30.2     , 89 , 2
16/01/15 , 30.05 , 30.14 , 30.44 , 30.05 , 30.4     , 149 , 3
15/01/15 , 30.56 , 30.38 , 30.56 , 30.11 , 30.1     , 450 , 5
14/01/15 , 30.03 , 30.04 , 30.05 , 30.03 , 30.0     , 750 , 2
09/01/15 , 29.97 , 30.12 , 30.59 , 29.97 , 30.5     , 780 , 5
08/01/15 , 30.00 , 30.23 , 30.52 , 30.00 , 30.5     , 59 , 2
07/01/15 , 29.97 , 29.97 , 29.97 , 29.97 , 29.9     , 7206 , 6
06/01/15 , 29.97 , 29.54 , 29.97 , 29.42 , 29.9     , 1624 , 7
05/01/15 , 29.93 , 29.32 , 29.97 , 29.12 , 29.2     , 1021 , 12
02/01/15 , 30.59 , 30.43 , 30.59 , 30.43 , 30.4     , 601 , 5
30/12/14 , 30.13 , 30.04 , 30.13 , 30.03 , 30.0     , 1605 , 4
29/12/14 , 30.03 , 30.03 , 30.03 , 30.03 , 30.0     , 363 , 6
26/12/14 , 30.03 , 29.69 , 30.03 , 29.69 , 29.6     , 3091 , 6
22/12/14 , 29.61 , 29.09 , 29.61 , 29.03 , 29.0     , 332 , 2
19/12/14 , 29.23 , 29.49 , 29.69 , 29.23 , 29.6     , 90 , 2
18/12/14 , 30.03 , 29.16 , 30.03 , 28.83 , 28.8     , 4609 , 10
17/12/14 , 28.83 , 28.99 , 29.36 , 28.83 , 29.3     , 484 , 5
16/12/14 , 28.83 , 28.86 , 29.36 , 28.83 , 29.3     , 5338 , 7
15/12/14 , 29.03 , 29.16 , 29.36 , 29.03 , 29.3     , 818 , 6
12/12/14 , 30.03 , 30.03 , 30.03 , 30.03 , 30.0     , 29 , 1
10/12/14 , 30.17 , 30.03 , 30.17 , 29.69 , 29.6     , 3574 , 5
09/12/14 , 29.69 , 29.22 , 29.69 , 28.83 , 28.8     , 2121 , 7
08/12/14 , 29.03 , 29.09 , 29.69 , 29.03 , 29.0     , 2303 , 6
05/12/14 , 29.03 , 29.03 , 29.03 , 29.03 , 29.0     , 605 , 5
04/12/14 , 28.69 , 28.99 , 29.69 , 28.69 , 28.6     , 10548 , 12
03/12/14 , 28.69 , 28.72 , 28.88 , 28.69 , 28.6     , 1970 , 11
02/12/14 , 28.69 , 28.69 , 28.69 , 28.69 , 28.6     , 151 , 2
01/12/14 , 28.10 , 29.54 , 30.35 , 28.10 , 30.3     , 1759 , 16
28/11/14 , 29.41 , 29.50 , 29.75 , 29.41 , 29.7     , 428 , 5
27/11/14 , 29.95 , 29.44 , 29.95 , 29.41 , 29.4     , 489 , 5
26/11/14 , 29.11 , 29.03 , 29.41 , 28.77 , 29.4     , 1375 , 9
25/11/14 , 29.41 , 29.12 , 29.41 , 29.11 , 29.1     , 4771 , 4
24/11/14 , 29.11 , 29.10 , 29.11 , 29.06 , 29.0     , 335 , 3
21/11/14 , 29.06 , 28.64 , 29.06 , 28.44 , 28.9     , 12824 , 28
19/11/14 , 28.29 , 28.31 , 28.32 , 28.29 , 28.3     , 1712 , 5
17/11/14 , 28.29 , 28.29 , 28.29 , 28.29 , 28.2     , 1467 , 8
14/11/14 , 28.29 , 28.29 , 28.29 , 28.29 , 28.2     , 182 , 2
13/11/14 , 28.29 , 28.29 , 28.29 , 28.29 , 28.2     , 335 , 1
12/11/14 , 29.11 , 29.28 , 29.47 , 29.11 , 29.4     , 641 , 4
11/11/14 , 29.15 , 29.15 , 29.15 , 29.15 , 29.1     , 60 , 1
10/11/14 , 29.11 , 29.11 , 29.11 , 29.11 , 29.1     , 794 , 6
06/11/14 , 29.36 , 29.41 , 30.14 , 29.30 , 29.3     , 19922 , 15
05/11/14 , 30.38 , 30.27 , 30.38 , 30.07 , 30.0     , 4863 , 5
04/11/14 , 30.39 , 29.40 , 30.39 , 29.11 , 29.1     , 641 , 7
31/10/14 , 29.42 , 29.42 , 29.84 , 29.34 , 29.8     , 7099 , 6
30/10/14 , 29.65 , 29.65 , 29.65 , 29.65 , 29.6     , 2931 , 1
29/10/14 , 29.65 , 29.66 , 29.70 , 29.65 , 29.7     , 8207 , 5
28/10/14 , 29.84 , 30.07 , 30.13 , 29.84 , 30.1     , 677 , 3
27/10/14 , 29.70 , 29.70 , 29.74 , 29.70 , 29.7     , 308 , 3
24/10/14 , 29.84 , 29.84 , 29.84 , 29.84 , 29.8     , 1201 , 1
23/10/14 , 29.84 , 29.84 , 29.84 , 29.84 , 29.8     , 338 , 3
22/10/14 , 29.84 , 29.84 , 29.84 , 29.84 , 29.8     , 1232 , 3
21/10/14 , 30.13 , 30.04 , 30.13 , 29.70 , 29.7     , 5149 , 7
20/10/14 , 29.84 , 29.84 , 29.84 , 29.84 , 29.8     , 61 , 1
16/10/14 , 29.84 , 29.84 , 29.84 , 29.84 , 29.8     , 246 , 1
15/10/14 , 30.39 , 30.36 , 30.39 , 30.13 , 30.1     , 215 , 3
14/10/14 , 30.13 , 29.96 , 30.13 , 29.84 , 29.8     , 523 , 4
13/10/14 , 30.02 , 30.02 , 30.02 , 30.02 , 30.0     , 923 , 7
10/10/14 , 29.75 , 29.74 , 29.75 , 29.71 , 29.7     , 184 , 2
09/10/14 , 29.75 , 29.78 , 29.84 , 29.75 , 29.8     , 215 , 2
08/10/14 , 29.70 , 29.76 , 29.84 , 29.70 , 29.8     , 616 , 3
07/10/14 , 30.14 , 30.14 , 30.14 , 30.14 , 30.1     , 215 , 2
06/10/14 , 30.14 , 30.23 , 30.44 , 29.70 , 30.4     , 1635 , 6
01/10/14 , 30.82 , 30.83 , 31.12 , 30.82 , 31.1     , 3112 , 3
30/09/14 , 30.18 , 30.18 , 30.18 , 29.96 , 29.9     , 1649 , 3
29/09/14 , 30.18 , 30.44 , 30.53 , 29.92 , 30.4     , 2116 , 6
26/09/14 , 30.18 , 30.18 , 30.18 , 30.18 , 30.1     , 466 , 3
25/09/14 , 29.73 , 29.73 , 29.73 , 29.73 , 29.7     , 2644 , 1
24/09/14 , 30.18 , 30.31 , 30.37 , 30.18 , 30.3     , 123 , 3
23/09/14 , 30.18 , 30.23 , 30.37 , 30.18 , 30.3     , 715 , 4
22/09/14 , 29.70 , 29.70 , 30.18 , 29.64 , 29.7     , 27062 , 31
18/09/14 , 30.88 , 31.57 , 31.68 , 30.88 , 31.6     , 683 , 4
17/09/14 , 31.52 , 31.86 , 32.21 , 31.52 , 32.1     , 1057 , 6
16/09/14 , 31.82 , 31.80 , 31.82 , 31.52 , 31.5     , 497 , 2
15/09/14 , 32.14 , 32.08 , 32.21 , 31.52 , 32.2     , 528 , 6
12/09/14 , 32.14 , 32.07 , 32.14 , 31.17 , 31.1     , 2270 , 10
11/09/14 , 32.00 , 31.97 , 32.14 , 31.82 , 31.8     , 1803 , 11
10/09/14 , 31.17 , 31.17 , 31.17 , 31.17 , 31.1     , 30 , 1
08/09/14 , 31.17 , 31.17 , 31.17 , 31.17 , 31.1     , 746 , 3
04/09/14 , 30.88 , 30.88 , 30.88 , 30.88 , 30.8     , 528 , 3
03/09/14 , 30.88 , 30.96 , 31.17 , 30.88 , 30.8     , 310 , 3
02/09/14 , 30.88 , 30.88 , 30.88 , 30.88 , 30.8     , 310 , 3
01/09/14 , 30.57 , 31.15 , 31.82 , 30.57 , 31.5     , 2208 , 18
29/08/14 , 32.86 , 32.28 , 32.86 , 30.83 , 30.8     , 10911 , 28
28/08/14 , 30.83 , 30.93 , 30.93 , 30.79 , 30.9     , 1566 , 7
27/08/14 , 30.93 , 30.92 , 30.93 , 30.30 , 30.3     , 500 , 2
26/08/14 , 30.93 , 30.93 , 30.93 , 30.93 , 30.9     , 3355 , 5
25/08/14 , 30.93 , 30.40 , 30.93 , 30.03 , 30.9     , 1316 , 7
22/08/14 , 30.93 , 30.93 , 30.93 , 30.92 , 30.9     , 156 , 2
21/08/14 , 30.93 , 30.87 , 30.93 , 30.62 , 30.6     , 1440 , 5
20/08/14 , 30.93 , 31.15 , 31.33 , 28.93 , 31.3     , 4482 , 20
19/08/14 , 31.90 , 31.90 , 31.90 , 31.86 , 31.8     , 1127 , 5
18/08/14 , 31.37 , 31.35 , 31.43 , 31.33 , 31.3     , 1597 , 9
15/08/14 , 31.90 , 31.90 , 31.90 , 31.90 , 31.9     , 375 , 3
14/08/14 , 31.93 , 31.91 , 31.96 , 31.90 , 31.9     , 846 , 7
13/08/14 , 32.21 , 32.25 , 32.25 , 32.21 , 32.2     , 1786 , 4
12/08/14 , 31.30 , 31.36 , 31.47 , 31.30 , 31.4     , 375 , 4
11/08/14 , 31.27 , 31.27 , 31.27 , 31.27 , 31.2     , 62 , 1
08/08/14 , 32.61 , 32.61 , 32.72 , 32.61 , 32.6     , 9307 , 8
07/08/14 , 32.61 , 32.61 , 32.62 , 32.61 , 32.6     , 9777 , 12
06/08/14 , 32.61 , 32.61 , 32.86 , 32.61 , 32.8     , 3541 , 6
05/08/14 , 32.61 , 32.64 , 32.86 , 32.61 , 32.8     , 7144 , 10
04/08/14 , 32.86 , 32.64 , 32.86 , 32.61 , 32.6     , 3321 , 5
01/08/14 , 32.61 , 32.72 , 33.44 , 32.37 , 32.3     , 5387 , 14
31/07/14 , 33.24 , 33.24 , 33.24 , 33.24 , 33.2     , 315 , 2
30/07/14 , 32.57 , 32.56 , 32.57 , 32.43 , 32.5     , 3854 , 6
29/07/14 , 32.57 , 32.57 , 32.57 , 32.57 , 32.5     , 948 , 1
28/07/14 , 32.57 , 32.67 , 33.25 , 32.57 , 33.2     , 4899 , 9
25/07/14 , 32.57 , 32.57 , 32.57 , 32.57 , 32.5     , 2813 , 5
24/07/14 , 32.57 , 32.57 , 32.57 , 32.57 , 32.5     , 157 , 3
23/07/14 , 32.57 , 32.57 , 32.57 , 32.57 , 32.5     , 284 , 1
22/07/14 , 32.57 , 32.57 , 32.57 , 32.57 , 32.5     , 3288 , 6
21/07/14 , 32.57 , 32.52 , 32.57 , 32.30 , 32.3     , 1390 , 9
18/07/14 , 32.57 , 32.57 , 32.57 , 32.43 , 32.4     , 2022 , 8
17/07/14 , 32.43 , 32.56 , 33.14 , 32.43 , 32.5     , 3128 , 13
16/07/14 , 33.29 , 33.31 , 33.33 , 33.29 , 33.3     , 252 , 4
15/07/14 , 32.43 , 32.57 , 33.14 , 32.28 , 33.0     , 695 , 10
14/07/14 , 33.33 , 33.24 , 33.33 , 33.22 , 33.2     , 94 , 2
11/07/14 , 32.43 , 32.51 , 33.76 , 32.43 , 33.7     , 2591 , 10
08/07/14 , 32.57 , 32.57 , 32.57 , 32.57 , 32.5     , 9518 , 9
07/07/14 , 32.57 , 32.57 , 32.57 , 32.57 , 32.5     , 695 , 3
04/07/14 , 32.57 , 32.57 , 32.57 , 32.43 , 32.5     , 9801 , 11
03/07/14 , 32.57 , 32.87 , 32.95 , 32.57 , 32.9     , 6323 , 11
02/07/14 , 32.97 , 33.13 , 34.01 , 32.95 , 34.0     , 13343 , 20
01/07/14 , 34.01 , 33.31 , 34.18 , 33.22 , 34.1     , 379 , 4
30/06/14 , 33.84 , 33.24 , 34.20 , 33.22 , 33.4     , 16151 , 7
27/06/14 , 33.47 , 33.46 , 33.84 , 32.91 , 32.9     , 542 , 6
26/06/14 , 33.52 , 33.28 , 33.55 , 32.91 , 33.2     , 4343 , 10
25/06/14 , 33.22 , 33.16 , 33.22 , 33.04 , 33.0     , 1371 , 6
24/06/14 , 32.91 , 32.59 , 32.91 , 32.44 , 32.6     , 8966 , 17
23/06/14 , 32.60 , 32.82 , 32.91 , 32.60 , 32.9     , 254 , 6
20/06/14 , 32.75 , 32.75 , 32.75 , 32.75 , 32.7     , 158 , 1
18/06/14 , 32.66 , 32.71 , 32.75 , 32.66 , 32.7     , 445 , 3
17/06/14 , 32.32 , 32.32 , 32.32 , 32.32 , 32.3     , 254 , 3
16/06/14 , 32.32 , 32.17 , 32.60 , 32.07 , 32.0     , 3668 , 12
13/06/14 , 32.02 , 32.14 , 32.27 , 32.02 , 32.2     , 5744 , 15
11/06/14 , 32.44 , 32.47 , 32.60 , 32.44 , 32.6     , 1434 , 7
10/06/14 , 32.60 , 32.57 , 32.71 , 32.04 , 32.7     , 1467 , 10
09/06/14 , 32.75 , 32.90 , 33.04 , 32.75 , 32.7     , 605 , 6
05/06/14 , 32.76 , 32.76 , 32.76 , 32.76 , 32.7     , 286 , 2
04/06/14 , 33.22 , 32.75 , 33.22 , 32.27 , 33.2     , 5609 , 15
03/06/14 , 32.91 , 33.25 , 34.45 , 32.91 , 34.4     , 861 , 9
30/05/14 , 33.22 , 33.11 , 33.22 , 32.91 , 33.2     , 1835 , 6
29/05/14 , 33.22 , 32.97 , 33.22 , 32.91 , 32.9     , 450 , 3
28/05/14 , 33.22 , 33.22 , 33.22 , 33.22 , 33.2     , 289 , 2
27/05/14 , 32.61 , 32.61 , 32.61 , 32.61 , 32.6     , 257 , 3
26/05/14 , 32.00 , 32.38 , 33.22 , 32.00 , 32.6     , 1577 , 13
23/05/14 , 33.22 , 33.22 , 33.22 , 33.22 , 33.2     , 321 , 3
22/05/14 , 33.22 , 32.75 , 33.22 , 32.28 , 32.2     , 514 , 6
21/05/14 , 32.28 , 31.90 , 32.61 , 31.43 , 32.0     , 3189 , 8
20/05/14 , 31.98 , 32.57 , 32.63 , 31.98 , 32.6     , 3961 , 19
19/05/14 , 32.61 , 32.61 , 32.64 , 32.61 , 32.6     , 128 , 2
16/05/14 , 33.22 , 33.04 , 33.52 , 32.91 , 32.9     , 6799 , 9
15/05/14 , 32.91 , 32.61 , 32.91 , 32.28 , 32.6     , 3058 , 6
14/05/14 , 32.57 , 32.12 , 32.57 , 31.82 , 32.2     , 4733 , 8
13/05/14 , 32.61 , 32.61 , 32.64 , 32.61 , 32.6     , 9176 , 9
12/05/14 , 32.61 , 32.42 , 32.61 , 31.74 , 32.4     , 3894 , 11
08/05/14 , 32.45 , 31.87 , 32.45 , 31.68 , 32.0     , 4961 , 11
07/05/14 , 32.04 , 32.00 , 32.04 , 31.98 , 31.9     , 643 , 4
06/05/14 , 31.04 , 31.02 , 31.04 , 30.91 , 31.0     , 3737 , 11
05/05/14 , 31.04 , 30.77 , 31.04 , 30.14 , 30.1     , 868 , 10
30/04/14 , 30.76 , 30.75 , 30.76 , 30.73 , 30.7     , 194 , 3
29/04/14 , 30.76 , 30.74 , 30.76 , 30.71 , 30.7     , 649 , 4
28/04/14 , 30.76 , 30.71 , 30.76 , 30.13 , 30.7     , 16454 , 22
25/04/14 , 30.13 , 30.68 , 30.73 , 30.13 , 30.7     , 1788 , 7
24/04/14 , 30.76 , 30.92 , 31.75 , 29.70 , 31.7     , 11967 , 37
23/04/14 , 31.66 , 31.62 , 31.66 , 31.18 , 31.1     , 617 , 2
22/04/14 , 31.66 , 31.62 , 31.66 , 31.03 , 31.0     , 1170 , 5
17/04/14 , 31.03 , 31.03 , 31.03 , 31.03 , 31.0     , 324 , 2
16/04/14 , 31.03 , 31.03 , 31.03 , 31.03 , 31.0     , 650 , 2
15/04/14 , 31.03 , 31.12 , 31.67 , 31.03 , 31.0     , 1691 , 7
14/04/14 , 31.03 , 31.03 , 31.18 , 31.03 , 31.0     , 5402 , 7
11/04/14 , 31.03 , 30.93 , 31.03 , 30.78 , 31.0     , 454 , 4
10/04/14 , 31.03 , 30.96 , 31.03 , 30.78 , 30.9     , 1432 , 8
09/04/14 , 31.03 , 31.13 , 31.67 , 31.03 , 31.6     , 747 , 4
08/04/14 , 30.78 , 30.78 , 30.78 , 30.78 , 30.7     , 324 , 1
07/04/14 , 30.78 , 30.76 , 30.78 , 30.76 , 30.7     , 259 , 3
03/04/14 , 31.05 , 31.05 , 31.05 , 31.05 , 31.0     , 390 , 1
02/04/14 , 31.03 , 31.28 , 31.84 , 31.03 , 31.8     , 227 , 2
01/04/14 , 30.93 , 31.61 , 31.84 , 30.93 , 31.8     , 650 , 5
28/03/14 , 31.92 , 30.07 , 31.92 , 29.85 , 29.8     , 2595 , 11
27/03/14 , 28.61 , 28.61 , 28.62 , 28.61 , 28.6     , 13109 , 6
26/03/14 , 28.61 , 29.71 , 29.85 , 28.61 , 29.8     , 4107 , 7
25/03/14 , 28.61 , 28.61 , 28.61 , 28.61 , 28.6     , 3744 , 7
21/03/14 , 28.63 , 28.74 , 29.12 , 28.63 , 28.7     , 2990 , 14
19/03/14 , 29.85 , 29.85 , 29.85 , 29.85 , 29.8     , 130 , 2
18/03/14 , 29.85 , 29.85 , 29.85 , 29.85 , 29.8     , 1673 , 4
17/03/14 , 29.85 , 29.85 , 29.85 , 29.85 , 29.8     , 196 , 3
14/03/14 , 29.79 , 29.79 , 29.79 , 29.79 , 29.7     , 32 , 1
13/03/14 , 27.99 , 28.14 , 28.27 , 27.99 , 28.2     , 459 , 7
12/03/14 , 29.85 , 29.85 , 29.85 , 29.85 , 29.8     , 196 , 2
11/03/14 , 27.99 , 28.42 , 28.61 , 27.99 , 28.6     , 32492 , 15
10/03/14 , 27.99 , 28.22 , 29.32 , 27.99 , 29.3     , 66105 , 34
07/03/14 , 28.61 , 28.62 , 28.76 , 28.02 , 28.0     , 6408 , 7
06/03/14 , 29.16 , 28.95 , 29.16 , 27.88 , 27.8     , 196 , 3
05/03/14 , 28.40 , 27.25 , 28.79 , 25.60 , 25.6     , 294 , 9
28/02/14 , 29.53 , 28.42 , 29.87 , 28.34 , 28.3     , 10012 , 6
27/02/14 , 28.34 , 28.07 , 28.34 , 27.87 , 27.8     , 9978 , 4
25/02/14 , 27.87 , 27.80 , 29.87 , 27.72 , 27.7     , 6535 , 10
24/02/14 , 27.72 , 27.71 , 27.72 , 27.69 , 27.6     , 9914 , 10
21/02/14 , 27.69 , 27.07 , 27.69 , 25.95 , 25.9     , 5803 , 11
20/02/14 , 26.56 , 26.47 , 26.56 , 26.27 , 26.2     , 794 , 5
19/02/14 , 26.27 , 26.27 , 26.27 , 26.27 , 26.2     , 164 , 2
18/02/14 , 25.88 , 25.88 , 25.88 , 25.86 , 25.8     , 1291 , 4
17/02/14 , 25.86 , 25.88 , 26.05 , 25.63 , 26.0     , 4573 , 14
14/02/14 , 26.27 , 26.19 , 26.27 , 26.05 , 26.2     , 1391 , 5
13/02/14 , 26.38 , 26.22 , 26.41 , 26.05 , 26.0     , 1920 , 9
12/02/14 , 26.28 , 26.15 , 26.28 , 26.05 , 26.1     , 2386 , 9
11/02/14 , 26.15 , 26.13 , 26.15 , 26.08 , 26.0     , 132 , 3
10/02/14 , 26.08 , 26.27 , 26.63 , 26.08 , 26.6     , 2151 , 7
07/02/14 , 26.68 , 26.50 , 26.68 , 26.18 , 26.5     , 2485 , 10
06/02/14 , 26.59 , 26.71 , 26.84 , 26.56 , 26.5     , 663 , 7
05/02/14 , 26.99 , 26.91 , 26.99 , 26.75 , 26.7     , 463 , 2
04/02/14 , 26.79 , 26.62 , 26.79 , 26.59 , 26.5     , 1359 , 5
03/02/14 , 27.16 , 27.16 , 27.16 , 27.16 , 27.1     , 65 , 1
31/01/14 , 27.77 , 27.70 , 27.77 , 27.64 , 27.6     , 4216 , 2
30/01/14 , 27.49 , 27.62 , 27.64 , 27.49 , 27.6     , 7697 , 9
29/01/14 , 27.64 , 27.64 , 27.64 , 27.64 , 27.6     , 32 , 1
28/01/14 , 28.26 , 28.20 , 28.26 , 28.10 , 28.1     , 199 , 2
27/01/14 , 28.10 , 28.10 , 28.10 , 28.10 , 28.1     , 367 , 2
24/01/14 , 27.93 , 27.83 , 27.93 , 27.64 , 27.6     , 802 , 2
23/01/14 , 27.64 , 27.71 , 27.93 , 27.64 , 27.8     , 4552 , 13
22/01/14 , 27.93 , 27.72 , 27.93 , 27.64 , 27.6     , 300 , 5
21/01/14 , 28.49 , 28.49 , 28.49 , 28.49 , 28.4     , 32 , 1
20/01/14 , 28.52 , 28.41 , 28.54 , 27.49 , 28.5     , 869 , 5
17/01/14 , 28.54 , 27.86 , 28.54 , 27.36 , 27.7     , 1137 , 7
16/01/14 , 27.77 , 28.00 , 28.54 , 27.77 , 28.0     , 1439 , 7
14/01/14 , 28.82 , 28.62 , 28.82 , 28.38 , 28.3     , 133 , 3
13/01/14 , 28.82 , 28.13 , 29.25 , 27.49 , 27.4     , 4313 , 13
10/01/14 , 27.84 , 27.72 , 27.84 , 27.48 , 27.7     , 5962 , 17
09/01/14 , 27.53 , 27.77 , 27.84 , 27.53 , 27.8     , 1974 , 8
08/01/14 , 27.71 , 27.60 , 27.77 , 26.98 , 27.6     , 4582 , 26
07/01/14 , 27.84 , 27.97 , 29.30 , 27.39 , 29.3     , 8871 , 32
03/01/14 , 29.59 , 29.59 , 29.59 , 29.59 , 29.5     , 133 , 2
02/01/14 , 28.38 , 28.29 , 28.39 , 27.64 , 27.6     , 668 , 7
30/12/13 , 29.34 , 29.34 , 29.34 , 29.34 , 29.3     , 910 , 3
27/12/13 , 29.34 , 29.28 , 29.34 , 28.18 , 29.3     , 775 , 5
26/12/13 , 29.34 , 28.78 , 29.34 , 28.18 , 28.1     , 944 , 10
23/12/13 , 27.83 , 27.82 , 29.32 , 27.53 , 29.3     , 3916 , 15
20/12/13 , 29.34 , 29.13 , 29.34 , 28.88 , 28.8     , 2531 , 5
19/12/13 , 29.34 , 29.34 , 29.34 , 29.34 , 29.3     , 100 , 3
18/12/13 , 29.34 , 29.55 , 29.63 , 29.34 , 29.6     , 1823 , 6
17/12/13 , 29.63 , 29.63 , 29.63 , 29.63 , 29.6     , 1450 , 2
16/12/13 , 29.47 , 29.48 , 29.63 , 29.47 , 29.6     , 438 , 4
12/12/13 , 29.63 , 29.63 , 29.63 , 29.63 , 29.6     , 66 , 1
11/12/13 , 29.36 , 29.36 , 29.36 , 29.36 , 29.3     , 168 , 2
10/12/13 , 30.19 , 29.74 , 30.19 , 29.55 , 29.6     , 9450 , 24
09/12/13 , 29.12 , 29.28 , 29.36 , 28.77 , 29.3     , 5128 , 22
06/12/13 , 29.63 , 29.91 , 30.83 , 28.74 , 30.5     , 3742 , 40
05/12/13 , 30.50 , 30.57 , 30.96 , 30.19 , 30.9     , 4252 , 21
04/12/13 , 30.96 , 31.61 , 32.29 , 30.96 , 32.1     , 2159 , 22
03/12/13 , 31.33 , 31.80 , 32.15 , 31.33 , 31.8     , 168 , 4
02/12/13 , 31.27 , 31.32 , 31.72 , 31.27 , 31.2     , 3271 , 13
29/11/13 , 32.04 , 31.98 , 32.04 , 31.90 , 31.9     , 2583 , 11
28/11/13 , 31.76 , 31.76 , 31.76 , 31.76 , 31.7     , 407 , 5
27/11/13 , 32.04 , 31.36 , 32.04 , 31.30 , 31.3     , 373 , 2
26/11/13 , 31.30 , 31.71 , 32.23 , 31.30 , 31.9     , 4349 , 17
25/11/13 , 32.04 , 32.10 , 32.32 , 32.04 , 32.3     , 781 , 6
22/11/13 , 31.93 , 32.29 , 32.51 , 31.90 , 32.5     , 1087 , 6
21/11/13 , 32.61 , 32.61 , 32.80 , 32.32 , 32.8     , 475 , 5
19/11/13 , 32.80 , 32.64 , 32.80 , 31.93 , 32.8     , 713 , 5
18/11/13 , 32.80 , 31.94 , 32.80 , 31.90 , 31.9     , 8913 , 21
14/11/13 , 31.93 , 31.90 , 31.93 , 31.90 , 31.9     , 7380 , 8
13/11/13 , 31.90 , 31.90 , 31.95 , 31.90 , 31.9     , 3299 , 6
12/11/13 , 31.90 , 31.91 , 32.32 , 31.90 , 32.3     , 5341 , 9
11/11/13 , 32.32 , 32.31 , 32.32 , 32.31 , 32.3     , 339 , 3
08/11/13 , 31.90 , 31.98 , 32.68 , 31.90 , 32.6     , 5032 , 11
07/11/13 , 32.80 , 32.84 , 32.94 , 32.80 , 32.9     , 1087 , 7
06/11/13 , 32.94 , 32.55 , 32.94 , 32.08 , 32.0     , 5335 , 12
05/11/13 , 32.04 , 32.07 , 32.80 , 32.04 , 32.0     , 1189 , 6
04/11/13 , 32.94 , 32.75 , 32.94 , 32.32 , 32.3     , 780 , 8
01/11/13 , 32.32 , 32.35 , 32.93 , 32.30 , 32.3     , 5069 , 8
31/10/13 , 32.52 , 32.52 , 32.52 , 32.52 , 32.5     , 33 , 1
30/10/13 , 32.52 , 32.49 , 32.52 , 32.38 , 32.3     , 1437 , 10
29/10/13 , 31.60 , 32.42 , 32.71 , 31.60 , 32.7     , 4897 , 9
28/10/13 , 32.71 , 32.60 , 32.71 , 32.43 , 32.5     , 616 , 5
25/10/13 , 32.56 , 32.51 , 32.56 , 32.45 , 32.4     , 547 , 3
24/10/13 , 32.38 , 32.49 , 32.57 , 32.38 , 32.5     , 204 , 2
23/10/13 , 32.57 , 32.50 , 32.57 , 32.29 , 32.2     , 239 , 3
22/10/13 , 32.26 , 32.26 , 32.26 , 32.25 , 32.2     , 410 , 4
21/10/13 , 32.56 , 32.25 , 32.56 , 32.10 , 32.3     , 787 , 6
18/10/13 , 32.63 , 32.69 , 32.71 , 32.63 , 32.7     , 170 , 2
17/10/13 , 32.71 , 32.42 , 32.71 , 31.79 , 32.1     , 7194 , 10
16/10/13 , 31.67 , 31.67 , 31.67 , 31.67 , 31.6     , 170 , 1
15/10/13 , 31.54 , 31.86 , 32.10 , 31.54 , 32.1     , 376 , 5
14/10/13 , 31.48 , 32.04 , 32.88 , 31.48 , 32.8     , 959 , 5
10/10/13 , 32.10 , 32.09 , 32.10 , 32.07 , 32.0     , 410 , 2
09/10/13 , 31.43 , 31.78 , 31.81 , 31.43 , 31.8     , 2296 , 7
08/10/13 , 31.80 , 32.00 , 32.96 , 31.80 , 32.0     , 6132 , 12
07/10/13 , 32.07 , 32.05 , 32.07 , 31.48 , 32.0     , 2124 , 6
04/10/13 , 32.07 , 31.49 , 32.07 , 31.39 , 31.3     , 341 , 3
03/10/13 , 32.00 , 31.76 , 32.00 , 31.53 , 31.9     , 10004 , 6
02/10/13 , 31.94 , 32.04 , 32.07 , 31.94 , 32.0     , 581 , 3
01/10/13 , 31.79 , 31.58 , 32.07 , 31.38 , 31.5     , 8464 , 15
30/09/13 , 31.56 , 31.74 , 31.84 , 31.56 , 31.8     , 171 , 4
27/09/13 , 31.84 , 30.95 , 31.84 , 30.71 , 31.7     , 12294 , 20
26/09/13 , 31.57 , 31.57 , 31.57 , 31.37 , 31.5     , 37000 , 11
24/09/13 , 30.96 , 30.96 , 30.96 , 30.96 , 30.9     , 1450 , 1
23/09/13 , 30.93 , 31.32 , 31.43 , 30.93 , 31.4     , 12770 , 8
20/09/13 , 31.29 , 31.04 , 31.29 , 30.96 , 31.0     , 16612 , 10
19/09/13 , 31.29 , 31.29 , 31.29 , 31.29 , 31.2     , 2518 , 2
18/09/13 , 31.57 , 31.30 , 31.57 , 31.29 , 31.2     , 1276 , 2
16/09/13 , 31.29 , 31.30 , 31.32 , 31.29 , 31.2     , 896 , 4
13/09/13 , 31.29 , 31.29 , 31.29 , 31.29 , 31.2     , 482 , 2
12/09/13 , 31.05 , 30.99 , 31.29 , 30.96 , 31.2     , 20220 , 19
11/09/13 , 31.14 , 31.17 , 31.27 , 31.14 , 31.2     , 137 , 2
10/09/13 , 31.72 , 31.72 , 31.72 , 31.72 , 31.7     , 344 , 1
09/09/13 , 31.29 , 31.30 , 31.57 , 31.14 , 31.5     , 1552 , 5
06/09/13 , 31.72 , 31.71 , 31.72 , 31.62 , 31.6     , 1206 , 5
05/09/13 , 31.57 , 31.49 , 31.57 , 31.29 , 31.5     , 1724 , 12
04/09/13 , 31.29 , 31.17 , 31.29 , 31.14 , 31.1     , 275 , 3
03/09/13 , 31.05 , 31.03 , 31.05 , 30.96 , 31.0     , 12020 , 9
02/09/13 , 30.96 , 31.05 , 31.29 , 30.96 , 31.2     , 4043 , 5
30/08/13 , 31.28 , 31.28 , 31.28 , 31.28 , 31.2     , 34 , 1
29/08/13 , 30.55 , 30.55 , 30.55 , 30.55 , 30.5     , 208 , 1
28/08/13 , 30.55 , 30.56 , 30.76 , 30.55 , 30.7     , 3861 , 6
23/08/13 , 31.16 , 30.71 , 31.16 , 30.55 , 31.0     , 1181 , 5
22/08/13 , 31.16 , 30.93 , 31.16 , 30.76 , 30.7     , 1112 , 11
21/08/13 , 30.76 , 30.76 , 30.91 , 30.27 , 30.9     , 10572 , 6
20/08/13 , 30.94 , 30.59 , 30.94 , 30.44 , 30.9     , 4768 , 14
19/08/13 , 30.91 , 30.83 , 31.02 , 30.46 , 31.0     , 625 , 8
16/08/13 , 31.02 , 31.02 , 31.02 , 31.02 , 31.0     , 486 , 2
14/08/13 , 31.02 , 30.93 , 31.02 , 30.91 , 31.0     , 208 , 3
13/08/13 , 30.91 , 30.96 , 31.26 , 30.91 , 30.9     , 1879 , 14
12/08/13 , 30.91 , 30.83 , 30.91 , 30.76 , 30.7     , 555 , 5
09/08/13 , 30.76 , 30.57 , 30.76 , 30.50 , 30.5     , 11796 , 10
08/08/13 , 30.49 , 30.49 , 30.49 , 30.49 , 30.4     , 939 , 2
07/08/13 , 30.44 , 30.40 , 30.44 , 30.18 , 30.1     , 2749 , 7
06/08/13 , 30.44 , 30.44 , 30.44 , 30.44 , 30.4     , 1635 , 3
05/08/13 , 30.18 , 30.18 , 30.18 , 30.17 , 30.1     , 347 , 2
01/08/13 , 30.17 , 30.33 , 30.68 , 30.17 , 30.4     , 29647 , 15
31/07/13 , 30.44 , 30.33 , 30.44 , 30.18 , 30.1     , 455 , 6
30/07/13 , 30.20 , 30.04 , 30.20 , 29.65 , 29.7     , 14368 , 10
29/07/13 , 30.18 , 30.18 , 30.18 , 30.18 , 30.1     , 209 , 2
26/07/13 , 29.95 , 29.70 , 29.95 , 29.40 , 29.4     , 1577 , 4
24/07/13 , 29.26 , 29.36 , 29.40 , 29.26 , 29.4     , 244 , 3
23/07/13 , 29.49 , 29.47 , 29.65 , 29.11 , 29.3     , 1612 , 7
22/07/13 , 29.65 , 29.47 , 29.65 , 29.37 , 29.6     , 349 , 5
19/07/13 , 29.65 , 29.55 , 29.65 , 29.37 , 29.3     , 2876 , 5
18/07/13 , 29.49 , 29.49 , 29.49 , 29.49 , 29.4     , 209 , 2
17/07/13 , 29.37 , 29.46 , 29.94 , 29.37 , 29.9     , 3998 , 8
16/07/13 , 29.65 , 29.65 , 29.65 , 29.65 , 29.6     , 490 , 3
15/07/13 , 29.98 , 29.33 , 29.98 , 28.78 , 29.6     , 4908 , 36
12/07/13 , 29.98 , 30.17 , 30.49 , 29.98 , 30.4     , 209 , 5
08/07/13 , 30.44 , 30.40 , 30.44 , 30.35 , 30.3     , 1753 , 6
05/07/13 , 30.31 , 29.37 , 30.31 , 29.37 , 29.6     , 17572 , 5
04/07/13 , 29.98 , 30.03 , 30.20 , 29.79 , 30.0     , 7008 , 15
03/07/13 , 30.02 , 29.54 , 30.02 , 29.37 , 29.3     , 315 , 5
02/07/13 , 30.27 , 29.98 , 30.27 , 29.37 , 30.2     , 594 , 8
28/06/13 , 30.02 , 29.84 , 30.14 , 29.70 , 29.7     , 5260 , 7
27/06/13 , 29.56 , 29.49 , 30.27 , 29.34 , 29.3     , 2687 , 6
26/06/13 , 29.42 , 29.29 , 29.70 , 29.14 , 29.1     , 1412 , 7
25/06/13 , 29.56 , 29.56 , 29.56 , 29.56 , 29.5     , 69 , 1
24/06/13 , 29.14 , 29.26 , 29.42 , 29.14 , 29.4     , 2118 , 9
21/06/13 , 29.69 , 29.65 , 29.98 , 29.14 , 29.7     , 4026 , 8
20/06/13 , 29.70 , 29.13 , 29.70 , 28.84 , 29.1     , 4240 , 10
19/06/13 , 29.14 , 29.14 , 29.14 , 29.14 , 29.1     , 4346 , 5
18/06/13 , 29.14 , 29.49 , 30.02 , 29.14 , 29.6     , 22681 , 23
14/06/13 , 29.70 , 29.68 , 29.70 , 29.60 , 29.6     , 1306 , 11
13/06/13 , 29.70 , 29.58 , 29.70 , 28.92 , 29.6     , 4699 , 12
12/06/13 , 28.89 , 29.26 , 29.70 , 28.84 , 29.7     , 246 , 6
11/06/13 , 29.70 , 29.91 , 30.14 , 28.19 , 30.1     , 17512 , 34
10/06/13 , 30.14 , 30.16 , 30.70 , 30.14 , 30.1     , 1518 , 10
07/06/13 , 30.78 , 30.57 , 30.78 , 30.14 , 30.5     , 2119 , 11
06/06/13 , 30.76 , 30.76 , 30.76 , 30.76 , 30.7     , 69 , 1
05/06/13 , 30.76 , 30.39 , 30.76 , 30.16 , 30.7     , 10501 , 19
04/06/13 , 30.73 , 30.56 , 30.73 , 30.41 , 30.4     , 69 , 2
03/06/13 , 30.41 , 30.29 , 30.56 , 30.27 , 30.5     , 21589 , 9
31/05/13 , 29.95 , 30.14 , 30.62 , 29.95 , 30.6     , 1316 , 6
29/05/13 , 29.95 , 30.16 , 30.80 , 29.95 , 30.4     , 15132 , 17
28/05/13 , 30.45 , 30.45 , 30.62 , 30.45 , 30.6     , 2885 , 3
27/05/13 , 30.45 , 30.45 , 30.45 , 30.45 , 30.4     , 284 , 3
24/05/13 , 30.07 , 30.06 , 30.33 , 30.02 , 30.0     , 1137 , 8
23/05/13 , 30.02 , 30.31 , 30.45 , 30.00 , 30.0     , 2811 , 11
22/05/13 , 30.00 , 30.44 , 30.83 , 30.00 , 30.8     , 462 , 4
21/05/13 , 29.98 , 30.07 , 30.83 , 29.95 , 30.3     , 1743 , 10
20/05/13 , 30.07 , 30.43 , 30.62 , 30.07 , 30.6     , 284 , 3
17/05/13 , 30.83 , 30.71 , 30.83 , 30.62 , 30.6     , 924 , 8
16/05/13 , 30.62 , 30.43 , 30.62 , 30.34 , 30.3     , 284 , 4
15/05/13 , 29.95 , 29.96 , 30.07 , 29.95 , 29.9     , 1101 , 4
14/05/13 , 29.98 , 29.98 , 29.98 , 29.98 , 29.9     , 34 , 1
13/05/13 , 30.07 , 30.07 , 30.07 , 30.07 , 30.0     , 16972 , 7
10/05/13 , 30.62 , 30.68 , 30.86 , 30.62 , 30.8     , 141 , 2
09/05/13 , 30.88 , 30.58 , 30.88 , 30.07 , 30.0     , 1031 , 5
08/05/13 , 30.07 , 30.07 , 30.07 , 30.07 , 30.0     , 34 , 1
07/05/13 , 29.76 , 29.85 , 30.80 , 29.76 , 29.7     , 22417 , 6
06/05/13 , 29.63 , 29.79 , 30.07 , 29.63 , 30.0     , 15489 , 14
03/05/13 , 30.86 , 29.97 , 30.88 , 29.95 , 30.0     , 4053 , 14
02/05/13 , 29.88 , 29.88 , 29.88 , 29.88 , 29.8     , 105 , 1
30/04/13 , 30.94 , 30.94 , 30.94 , 30.94 , 30.9     , 357 , 3
29/04/13 , 30.94 , 30.94 , 30.94 , 30.94 , 30.9     , 178 , 1
25/04/13 , 30.38 , 30.44 , 30.62 , 30.38 , 30.6     , 2619 , 4
24/04/13 , 30.23 , 30.13 , 30.23 , 30.13 , 30.1     , 1074 , 3
23/04/13 , 30.23 , 30.18 , 30.23 , 30.13 , 30.1     , 1112 , 3
22/04/13 , 30.59 , 30.18 , 30.59 , 29.86 , 29.8     , 71 , 2
19/04/13 , 30.38 , 30.23 , 30.69 , 30.13 , 30.1     , 1039 , 4
18/04/13 , 30.38 , 30.26 , 30.38 , 30.13 , 30.1     , 501 , 5
17/04/13 , 30.13 , 30.37 , 30.38 , 30.13 , 30.1     , 11299 , 5
16/04/13 , 30.38 , 30.38 , 30.38 , 30.38 , 30.3     , 7139 , 4
15/04/13 , 30.69 , 30.54 , 30.69 , 30.38 , 30.3     , 2689 , 4
12/04/13 , 30.69 , 30.76 , 30.96 , 30.13 , 30.9     , 3404 , 9
11/04/13 , 30.94 , 30.96 , 31.33 , 30.94 , 30.9     , 2475 , 12
09/04/13 , 31.25 , 31.01 , 31.25 , 30.96 , 30.9     , 1291 , 3
08/04/13 , 31.76 , 31.57 , 31.76 , 30.96 , 31.6     , 214 , 4
05/04/13 , 31.66 , 31.67 , 31.76 , 31.66 , 31.7     , 5554 , 3
04/04/13 , 30.94 , 31.06 , 31.25 , 30.94 , 31.0     , 1434 , 7
03/04/13 , 31.08 , 31.35 , 31.76 , 31.08 , 31.7     , 967 , 8
02/04/13 , 29.86 , 30.62 , 31.81 , 29.86 , 31.8     , 1254 , 10
01/04/13 , 32.07 , 31.84 , 32.07 , 31.84 , 31.8     , 15278 , 4
28/03/13 , 31.84 , 32.07 , 32.12 , 31.84 , 32.1     , 2779 , 8
27/03/13 , 31.57 , 31.56 , 31.78 , 31.30 , 31.3     , 1551 , 6
26/03/13 , 31.57 , 31.57 , 31.57 , 31.57 , 31.5     , 107 , 2
25/03/13 , 31.57 , 31.70 , 31.99 , 31.57 , 31.9     , 6783 , 8
22/03/13 , 31.99 , 32.13 , 32.30 , 31.99 , 32.1     , 2852 , 8
21/03/13 , 32.19 , 32.15 , 32.25 , 31.76 , 32.2     , 3755 , 8
20/03/13 , 32.55 , 32.37 , 32.56 , 32.12 , 32.4     , 4369 , 17
19/03/13 , 32.56 , 32.56 , 32.71 , 32.42 , 32.7     , 11113 , 13
18/03/13 , 32.71 , 32.71 , 32.71 , 32.71 , 32.7     , 7394 , 25
15/03/13 , 32.71 , 32.46 , 32.71 , 32.42 , 32.4     , 1768 , 7
14/03/13 , 32.63 , 32.66 , 32.71 , 32.12 , 32.7     , 9492 , 22
13/03/13 , 32.96 , 32.96 , 32.96 , 32.96 , 32.9     , 143 , 2
12/03/13 , 32.96 , 32.71 , 33.23 , 31.85 , 33.2     , 72814 , 23
11/03/13 , 33.23 , 33.23 , 33.23 , 33.23 , 33.2     , 1443 , 4
08/03/13 , 33.23 , 33.09 , 33.23 , 32.96 , 32.9     , 8052 , 20
07/03/13 , 32.96 , 33.02 , 33.11 , 32.96 , 33.1     , 2853 , 8
06/03/13 , 33.23 , 33.23 , 33.23 , 33.23 , 33.2     , 2129 , 6
05/03/13 , 32.96 , 33.05 , 33.55 , 32.96 , 33.0     , 2709 , 11
04/03/13 , 32.56 , 32.61 , 33.05 , 32.42 , 33.0     , 1118 , 12
01/03/13 , 33.05 , 33.05 , 33.09 , 33.05 , 33.0     , 143 , 2
28/02/13 , 32.88 , 32.91 , 32.97 , 32.75 , 32.9     , 3560 , 18
27/02/13 , 32.97 , 32.96 , 32.97 , 32.90 , 32.9     , 544 , 2
26/02/13 , 32.90 , 32.96 , 33.40 , 32.88 , 33.4     , 908 , 5
25/02/13 , 32.97 , 33.06 , 33.40 , 32.97 , 33.4     , 2872 , 7
22/02/13 , 33.52 , 33.50 , 33.55 , 33.40 , 33.5     , 1490 , 6
21/02/13 , 33.40 , 33.52 , 33.55 , 33.40 , 33.5     , 2362 , 11
20/02/13 , 33.55 , 33.55 , 33.55 , 33.40 , 33.4     , 8435 , 5
19/02/13 , 33.40 , 33.52 , 33.55 , 33.28 , 33.2     , 3453 , 15
18/02/13 , 32.94 , 32.94 , 32.97 , 32.88 , 32.8     , 2616 , 9
15/02/13 , 32.75 , 33.02 , 33.28 , 32.75 , 33.2     , 944 , 8
14/02/13 , 33.28 , 33.46 , 33.55 , 32.97 , 33.5     , 835 , 7
13/02/13 , 33.55 , 33.55 , 33.55 , 33.55 , 33.5     , 326 , 3
08/02/13 , 32.97 , 33.07 , 33.55 , 32.47 , 32.4     , 1926 , 13
07/02/13 , 32.66 , 32.92 , 32.97 , 32.47 , 32.4     , 1671 , 13
06/02/13 , 32.47 , 32.65 , 32.75 , 32.47 , 32.7     , 725 , 10
05/02/13 , 32.88 , 32.83 , 32.88 , 32.75 , 32.8     , 508 , 7
04/02/13 , 32.97 , 33.02 , 33.55 , 32.75 , 33.5     , 2218 , 10
01/02/13 , 33.55 , 33.55 , 33.55 , 33.55 , 33.5     , 1308 , 5
31/01/13 , 33.28 , 33.39 , 33.82 , 33.16 , 33.8     , 3300 , 15
30/01/13 , 33.82 , 33.63 , 33.84 , 33.16 , 33.8     , 731 , 5
29/01/13 , 33.28 , 33.28 , 33.28 , 32.98 , 33.2     , 4801 , 19
28/01/13 , 33.28 , 33.28 , 33.28 , 33.28 , 33.2     , 1795 , 3
24/01/13 , 31.48 , 31.39 , 31.48 , 31.21 , 31.2     , 5428 , 9
23/01/13 , 31.21 , 31.20 , 31.21 , 30.94 , 31.2     , 2248 , 11
22/01/13 , 31.48 , 31.48 , 31.48 , 31.48 , 31.4     , 1820 , 4