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

12/05/25 , 94.47 , 94.35 , 94.97 , 94.07 , 94.83     , 44945 , 8944
09/05/25 , 95.00 , 94.53 , 95.00 , 94.00 , 94.40     , 20282 , 3184
08/05/25 , 94.40 , 94.40 , 94.72 , 94.25 , 94.45     , 11700 , 1234
07/05/25 , 94.23 , 94.26 , 94.49 , 93.86 , 94.49     , 14000 , 1856
06/05/25 , 94.15 , 93.94 , 94.75 , 93.47 , 94.28     , 22176 , 3244
05/05/25 , 94.28 , 94.26 , 95.49 , 93.75 , 94.94     , 49662 , 7029
02/05/25 , 94.93 , 94.69 , 95.76 , 94.30 , 95.47     , 38361 , 9592
30/04/25 , 95.24 , 95.17 , 95.86 , 94.63 , 95.6     , 27321 , 4751
29/04/25 , 95.61 , 95.50 , 95.96 , 95.24 , 95.9     , 23646 , 5342
28/04/25 , 95.75 , 95.80 , 96.42 , 95.26 , 95.8     , 22486 , 2652
25/04/25 , 95.89 , 95.51 , 95.90 , 94.72 , 95.2     , 24299 , 3498
24/04/25 , 95.11 , 94.97 , 95.69 , 94.65 , 94.9     , 18423 , 2293
23/04/25 , 94.95 , 94.99 , 95.38 , 94.57 , 94.8     , 20756 , 3510
22/04/25 , 94.71 , 94.89 , 95.49 , 94.55 , 95.2     , 18224 , 2800
17/04/25 , 95.10 , 94.77 , 95.39 , 93.96 , 94.1     , 15293 , 2639
16/04/25 , 94.14 , 94.05 , 94.57 , 93.71 , 94.0     , 16140 , 4599
15/04/25 , 93.98 , 94.31 , 94.63 , 93.67 , 93.6     , 22847 , 4172
14/04/25 , 93.67 , 93.73 , 94.33 , 92.68 , 92.9     , 80606 , 7557
11/04/25 , 92.54 , 92.40 , 92.97 , 92.04 , 92.7     , 18631 , 4822
10/04/25 , 92.25 , 92.56 , 93.24 , 92.25 , 92.7     , 12413 , 2200
09/04/25 , 92.72 , 92.12 , 92.72 , 91.83 , 92.2     , 18589 , 2701
08/04/25 , 92.26 , 92.69 , 93.66 , 92.26 , 93.3     , 20995 , 4472
07/04/25 , 93.16 , 93.28 , 93.66 , 92.93 , 93.5     , 14344 , 3494
04/04/25 , 93.55 , 93.68 , 93.95 , 93.41 , 93.4     , 23024 , 3931
03/04/25 , 93.52 , 93.63 , 94.01 , 93.46 , 93.4     , 13396 , 1680
02/04/25 , 93.48 , 93.67 , 94.04 , 93.46 , 93.8     , 22697 , 4456
01/04/25 , 93.86 , 94.06 , 94.54 , 93.54 , 93.8     , 22985 , 4026
31/03/25 , 94.06 , 93.78 , 94.64 , 92.93 , 93.8     , 34388 , 6879
28/03/25 , 93.81 , 93.51 , 93.87 , 93.03 , 93.3     , 25325 , 5044
27/03/25 , 93.46 , 93.25 , 93.81 , 92.78 , 93.0     , 30411 , 3805
26/03/25 , 93.07 , 92.82 , 93.14 , 92.48 , 92.6     , 22513 , 5544
25/03/25 , 92.53 , 92.76 , 93.14 , 92.38 , 92.7     , 27757 , 6117
24/03/25 , 92.79 , 92.65 , 93.02 , 92.36 , 92.9     , 19858 , 4951
21/03/25 , 92.68 , 92.56 , 92.90 , 91.95 , 92.9     , 24382 , 3922
20/03/25 , 92.88 , 92.79 , 93.23 , 92.48 , 93.2     , 23000 , 3522
19/03/25 , 93.05 , 92.95 , 93.40 , 92.70 , 93.3     , 19222 , 3337
18/03/25 , 93.11 , 92.85 , 93.31 , 92.53 , 92.9     , 20519 , 3442
17/03/25 , 92.97 , 92.86 , 93.30 , 92.48 , 92.9     , 21876 , 3956
14/03/25 , 93.28 , 93.17 , 93.49 , 92.31 , 93.0     , 18547 , 3205
13/03/25 , 93.02 , 92.83 , 93.09 , 92.54 , 92.6     , 12824 , 2872
12/03/25 , 92.64 , 92.63 , 93.16 , 92.03 , 92.0     , 20989 , 4926
11/03/25 , 92.02 , 92.25 , 92.64 , 91.64 , 91.6     , 41996 , 11605
10/03/25 , 91.57 , 91.82 , 93.59 , 91.03 , 92.8     , 68022 , 9614
07/03/25 , 92.84 , 93.04 , 93.65 , 92.84 , 92.8     , 23843 , 7092
06/03/25 , 92.84 , 92.74 , 94.28 , 92.02 , 93.9     , 32186 , 6663
05/03/25 , 93.91 , 93.46 , 93.91 , 92.93 , 93.6     , 9204 , 1723
28/02/25 , 93.61 , 93.44 , 93.83 , 92.70 , 92.7     , 28571 , 5557
27/02/25 , 92.70 , 93.66 , 94.80 , 92.54 , 92.6     , 39338 , 8462
26/02/25 , 93.00 , 93.22 , 93.38 , 92.44 , 92.4     , 30466 , 6450
25/02/25 , 92.44 , 93.18 , 93.69 , 91.45 , 91.9     , 28445 , 4758
24/02/25 , 91.93 , 92.20 , 92.84 , 90.78 , 91.0     , 27531 , 6688
21/02/25 , 91.08 , 91.39 , 92.32 , 89.84 , 91.8     , 21949 , 3356
20/02/25 , 91.82 , 90.58 , 92.02 , 89.20 , 90.0     , 36473 , 7136
19/02/25 , 90.02 , 90.03 , 90.92 , 89.11 , 89.3     , 16191 , 5228
18/02/25 , 89.37 , 90.56 , 91.99 , 89.13 , 90.2     , 25333 , 6400
17/02/25 , 90.24 , 90.63 , 92.60 , 88.06 , 88.9     , 37312 , 7100
14/02/25 , 88.06 , 88.19 , 88.98 , 87.09 , 87.9     , 20260 , 4067
13/02/25 , 87.97 , 87.06 , 88.47 , 86.61 , 87.2     , 20079 , 4118
12/02/25 , 87.27 , 87.26 , 87.75 , 86.82 , 87.1     , 13762 , 2529
11/02/25 , 87.23 , 87.22 , 88.05 , 86.39 , 87.0     , 26867 , 3437
10/02/25 , 87.63 , 85.93 , 88.30 , 84.10 , 84.8     , 127460 , 15837
07/02/25 , 84.66 , 84.44 , 84.96 , 84.10 , 84.9     , 23399 , 6328
06/02/25 , 84.66 , 84.67 , 85.25 , 84.34 , 85.2     , 26443 , 4306
05/02/25 , 85.25 , 85.35 , 85.88 , 84.76 , 85.6     , 23409 , 4333
04/02/25 , 85.63 , 85.42 , 86.12 , 84.93 , 85.5     , 29320 , 3314
03/02/25 , 85.53 , 86.16 , 87.09 , 85.19 , 86.2     , 28282 , 4227
31/01/25 , 85.49 , 85.26 , 85.77 , 84.64 , 85.0     , 37046 , 4860
30/01/25 , 85.05 , 84.48 , 85.07 , 84.02 , 84.4     , 29800 , 4159
29/01/25 , 84.44 , 84.42 , 84.97 , 84.06 , 84.1     , 39386 , 5446
28/01/25 , 84.16 , 84.42 , 85.26 , 84.05 , 84.5     , 33685 , 7499
27/01/25 , 84.57 , 84.13 , 85.14 , 83.45 , 84.3     , 32992 , 5591
24/01/25 , 84.28 , 84.62 , 85.50 , 84.19 , 84.6     , 23031 , 5179
23/01/25 , 84.62 , 84.53 , 85.34 , 84.11 , 84.8     , 36605 , 5867
22/01/25 , 84.81 , 84.75 , 85.65 , 84.05 , 85.1     , 35437 , 6027
21/01/25 , 85.65 , 85.82 , 86.92 , 84.88 , 86.4     , 25625 , 5448
20/01/25 , 86.46 , 86.52 , 87.53 , 85.89 , 86.4     , 42575 , 5821
17/01/25 , 86.90 , 86.93 , 88.26 , 86.31 , 88.2     , 31018 , 4136
16/01/25 , 88.33 , 88.54 , 90.16 , 87.51 , 89.0     , 33355 , 5505
15/01/25 , 89.00 , 89.17 , 89.89 , 88.94 , 89.2     , 25200 , 6202
14/01/25 , 89.42 , 89.30 , 89.72 , 88.69 , 89.3     , 23385 , 4981
13/01/25 , 89.65 , 89.76 , 90.53 , 89.10 , 89.9     , 22983 , 3738
10/01/25 , 90.28 , 90.21 , 90.65 , 88.66 , 89.4     , 36935 , 7633
09/01/25 , 89.03 , 88.75 , 89.21 , 87.99 , 87.9     , 21219 , 4632
08/01/25 , 88.60 , 88.97 , 89.83 , 87.85 , 88.0     , 21715 , 4315
07/01/25 , 88.09 , 88.30 , 88.70 , 87.86 , 88.0     , 12714 , 1857
06/01/25 , 88.44 , 88.38 , 89.47 , 87.06 , 89.1     , 36219 , 4074
03/01/25 , 89.17 , 89.76 , 90.28 , 89.06 , 89.6     , 21458 , 3849
02/01/25 , 89.60 , 90.70 , 91.84 , 88.99 , 91.8     , 27473 , 4968
30/12/24 , 91.84 , 91.64 , 92.65 , 90.07 , 90.7     , 17449 , 3338
27/12/24 , 90.76 , 90.46 , 91.51 , 88.53 , 88.7     , 24165 , 4027
26/12/24 , 88.76 , 88.77 , 89.72 , 87.93 , 88.3     , 32005 , 5632
23/12/24 , 88.34 , 88.10 , 89.29 , 86.17 , 87.0     , 40739 , 7624
20/12/24 , 87.56 , 85.02 , 87.96 , 83.34 , 84.2     , 49949 , 11792
19/12/24 , 84.25 , 83.35 , 84.47 , 81.49 , 81.7     , 52380 , 11478
18/12/24 , 81.82 , 83.00 , 85.20 , 81.34 , 84.6     , 62468 , 10239
17/12/24 , 84.61 , 85.21 , 86.02 , 84.33 , 84.3     , 42407 , 9825
16/12/24 , 85.23 , 85.05 , 85.91 , 84.33 , 85.6     , 36020 , 7124
13/12/24 , 85.65 , 85.68 , 86.80 , 85.04 , 85.6     , 50175 , 5752
12/12/24 , 85.60 , 84.83 , 86.08 , 83.80 , 84.2     , 81803 , 8287
11/12/24 , 84.29 , 84.96 , 86.21 , 84.18 , 85.1     , 36131 , 4255
10/12/24 , 85.21 , 85.78 , 87.47 , 84.96 , 86.5     , 32860 , 4663
09/12/24 , 86.54 , 87.74 , 89.82 , 85.93 , 86.9     , 135513 , 11246
06/12/24 , 87.67 , 86.83 , 88.02 , 85.31 , 85.3     , 84270 , 9081
05/12/24 , 85.30 , 85.95 , 87.39 , 84.38 , 87.3     , 81025 , 9407
04/12/24 , 87.44 , 88.21 , 88.92 , 87.12 , 88.6     , 53495 , 6644
03/12/24 , 88.76 , 89.23 , 89.78 , 88.76 , 89.7     , 51844 , 7923
02/12/24 , 89.78 , 90.58 , 91.41 , 89.59 , 90.9     , 54398 , 8874
29/11/24 , 90.94 , 90.43 , 90.94 , 90.00 , 90.0     , 27816 , 3169
28/11/24 , 90.00 , 90.05 , 90.53 , 89.70 , 90.1     , 33159 , 5662
27/11/24 , 90.26 , 90.28 , 91.10 , 89.10 , 91.1     , 58477 , 9406
26/11/24 , 90.72 , 90.79 , 91.09 , 90.54 , 90.5     , 35205 , 4058
25/11/24 , 90.54 , 90.50 , 90.80 , 90.20 , 90.4     , 43103 , 4772
22/11/24 , 90.43 , 90.11 , 90.43 , 89.74 , 89.7     , 50996 , 8870
21/11/24 , 89.89 , 89.77 , 89.94 , 89.67 , 89.8     , 34849 , 5298
19/11/24 , 89.88 , 89.70 , 90.03 , 89.51 , 89.7     , 45545 , 4453
18/11/24 , 89.74 , 89.83 , 90.44 , 89.50 , 90.4     , 57841 , 5804
14/11/24 , 90.27 , 89.78 , 90.82 , 89.50 , 90.0     , 65103 , 6878
13/11/24 , 90.09 , 89.91 , 90.69 , 89.52 , 90.0     , 56693 , 8494
12/11/24 , 90.01 , 90.55 , 91.00 , 90.01 , 90.9     , 27511 , 3438
11/11/24 , 91.00 , 91.35 , 92.32 , 90.10 , 90.1     , 77865 , 5483
08/11/24 , 89.91 , 89.92 , 90.19 , 89.59 , 89.5     , 26802 , 4157
07/11/24 , 89.69 , 89.76 , 90.01 , 89.48 , 90.0     , 30859 , 4370
06/11/24 , 90.01 , 89.68 , 90.43 , 89.37 , 90.1     , 32340 , 3217
05/11/24 , 90.10 , 90.14 , 90.66 , 89.78 , 89.7     , 30638 , 3395
04/11/24 , 89.78 , 89.96 , 90.67 , 89.56 , 90.1     , 36953 , 4954
01/11/24 , 90.05 , 90.46 , 91.60 , 89.36 , 91.6     , 57315 , 11198
31/10/24 , 91.19 , 91.38 , 91.79 , 91.03 , 91.4     , 26634 , 4179
30/10/24 , 91.40 , 91.05 , 91.42 , 90.87 , 91.2     , 30435 , 3598
29/10/24 , 91.24 , 91.16 , 91.50 , 90.82 , 91.1     , 31506 , 3499
28/10/24 , 91.35 , 91.41 , 91.86 , 91.09 , 91.0     , 28700 , 2928
25/10/24 , 91.09 , 91.38 , 91.92 , 90.87 , 91.4     , 39572 , 3636
24/10/24 , 91.19 , 91.33 , 92.21 , 90.79 , 92.2     , 46936 , 4803
23/10/24 , 92.22 , 92.60 , 92.91 , 92.22 , 92.8     , 34342 , 4107
22/10/24 , 92.85 , 92.96 , 93.32 , 92.80 , 93.0     , 21088 , 2753
21/10/24 , 92.85 , 93.12 , 93.35 , 92.85 , 93.2     , 23066 , 3413
18/10/24 , 92.92 , 93.07 , 93.30 , 92.85 , 92.8     , 24732 , 1909
17/10/24 , 92.85 , 93.07 , 93.30 , 92.80 , 92.8     , 28731 , 3743
16/10/24 , 92.85 , 93.05 , 93.31 , 92.80 , 92.8     , 17442 , 2647
15/10/24 , 92.83 , 93.03 , 93.34 , 92.82 , 93.0     , 28548 , 2699
14/10/24 , 93.06 , 92.99 , 93.31 , 92.64 , 93.3     , 34787 , 2686
11/10/24 , 93.09 , 92.76 , 93.09 , 92.49 , 92.5     , 22407 , 3005
10/10/24 , 92.64 , 92.77 , 93.10 , 92.64 , 92.7     , 22383 , 2905
09/10/24 , 92.84 , 93.05 , 93.67 , 92.58 , 93.3     , 42773 , 6093
08/10/24 , 93.37 , 93.49 , 94.17 , 93.37 , 94.1     , 39908 , 7456
07/10/24 , 93.97 , 93.99 , 94.26 , 93.63 , 93.7     , 30486 , 6699
04/10/24 , 93.75 , 93.61 , 93.93 , 93.36 , 93.5     , 33044 , 4408
03/10/24 , 93.56 , 93.62 , 94.66 , 93.34 , 94.6     , 37385 , 5696
02/10/24 , 94.34 , 94.08 , 94.91 , 93.47 , 93.5     , 57229 , 6806
01/10/24 , 93.54 , 93.62 , 94.42 , 93.38 , 93.7     , 34018 , 7514
30/09/24 , 93.58 , 93.60 , 93.82 , 93.36 , 93.6     , 36308 , 5702
27/09/24 , 93.53 , 93.56 , 93.72 , 93.36 , 93.6     , 30901 , 4654
26/09/24 , 93.60 , 93.55 , 93.67 , 93.36 , 93.4     , 22782 , 3578
25/09/24 , 93.43 , 93.62 , 93.81 , 93.41 , 93.6     , 35021 , 4686
24/09/24 , 93.63 , 93.73 , 94.01 , 93.54 , 93.6     , 33678 , 4753
23/09/24 , 93.82 , 93.75 , 94.36 , 93.54 , 94.1     , 43403 , 10793
20/09/24 , 94.10 , 94.43 , 94.72 , 93.87 , 94.7     , 34811 , 8472
19/09/24 , 94.68 , 94.51 , 94.71 , 94.01 , 94.5     , 24307 , 3977
18/09/24 , 94.55 , 94.65 , 94.73 , 94.47 , 94.6     , 27268 , 4416
17/09/24 , 94.57 , 94.44 , 94.66 , 93.97 , 94.3     , 25609 , 3909
16/09/24 , 94.38 , 94.36 , 94.50 , 94.02 , 94.2     , 17006 , 1904
13/09/24 , 94.20 , 94.07 , 94.46 , 93.83 , 94.0     , 21255 , 3059
12/09/24 , 94.01 , 94.09 , 94.27 , 93.83 , 94.0     , 20715 , 2158
11/09/24 , 94.01 , 94.03 , 94.26 , 93.78 , 93.7     , 20384 , 2505
10/09/24 , 93.86 , 94.06 , 94.68 , 93.63 , 94.5     , 63119 , 9455
09/09/24 , 94.55 , 94.64 , 94.88 , 94.54 , 94.7     , 30076 , 4657
06/09/24 , 94.59 , 94.61 , 94.73 , 94.48 , 94.7     , 17680 , 3070
05/09/24 , 94.62 , 94.63 , 94.87 , 94.47 , 94.7     , 15272 , 2783
04/09/24 , 94.75 , 94.68 , 94.77 , 94.50 , 94.6     , 21202 , 1870
03/09/24 , 94.54 , 94.70 , 95.01 , 94.54 , 94.6     , 23141 , 3117
02/09/24 , 94.69 , 94.43 , 94.73 , 94.18 , 94.2     , 28803 , 2817
30/08/24 , 94.26 , 94.16 , 94.38 , 93.85 , 94.0     , 31527 , 2183
29/08/24 , 94.02 , 93.97 , 94.27 , 93.83 , 94.0     , 24298 , 1769
28/08/24 , 94.06 , 94.14 , 94.47 , 93.94 , 94.4     , 36839 , 3772
27/08/24 , 94.47 , 94.39 , 94.64 , 94.26 , 94.5     , 22841 , 2866
26/08/24 , 94.26 , 94.33 , 94.78 , 94.17 , 94.3     , 26472 , 3906
23/08/24 , 94.78 , 94.48 , 94.78 , 94.29 , 94.3     , 23054 , 2968
22/08/24 , 94.41 , 94.34 , 94.49 , 94.16 , 94.4     , 21057 , 2435
21/08/24 , 94.54 , 94.28 , 94.54 , 93.92 , 94.1     , 24972 , 4705
20/08/24 , 94.02 , 93.91 , 94.12 , 93.81 , 94.1     , 24709 , 3978
19/08/24 , 94.09 , 94.04 , 94.32 , 93.78 , 94.0     , 21727 , 3259
16/08/24 , 94.08 , 93.87 , 94.12 , 93.61 , 94.1     , 55133 , 5974
15/08/24 , 94.08 , 93.91 , 94.12 , 93.59 , 93.8     , 24837 , 4005
14/08/24 , 94.01 , 94.06 , 94.32 , 93.80 , 93.9     , 16822 , 3242
13/08/24 , 93.91 , 93.89 , 94.23 , 93.58 , 93.9     , 18255 , 2181
12/08/24 , 93.87 , 93.98 , 94.32 , 93.45 , 94.0     , 36604 , 4448
09/08/24 , 94.02 , 93.71 , 94.07 , 93.38 , 93.5     , 25747 , 5937
08/08/24 , 93.41 , 93.54 , 94.06 , 93.20 , 93.6     , 37303 , 5564
07/08/24 , 93.87 , 93.94 , 94.34 , 93.77 , 94.1     , 20881 , 2237
06/08/24 , 94.11 , 94.08 , 94.51 , 93.86 , 94.3     , 29031 , 6243
05/08/24 , 94.33 , 94.20 , 94.59 , 93.88 , 94.4     , 18978 , 2252
02/08/24 , 94.68 , 94.25 , 94.76 , 93.92 , 94.0     , 29122 , 3769
01/08/24 , 94.04 , 94.08 , 94.26 , 93.84 , 94.2     , 24606 , 3196
31/07/24 , 94.17 , 94.14 , 94.46 , 93.92 , 94.1     , 26166 , 2384
30/07/24 , 94.12 , 94.05 , 94.20 , 93.93 , 94.1     , 22155 , 3630
29/07/24 , 93.92 , 94.10 , 94.34 , 93.92 , 94.0     , 26175 , 2782
26/07/24 , 94.01 , 94.12 , 94.32 , 93.92 , 94.3     , 25690 , 3593
25/07/24 , 94.02 , 94.12 , 94.37 , 93.97 , 94.1     , 25322 , 1986
24/07/24 , 94.19 , 94.12 , 94.27 , 93.95 , 94.2     , 21188 , 2066
23/07/24 , 94.25 , 94.22 , 94.58 , 93.94 , 94.3     , 31487 , 3249
22/07/24 , 94.23 , 94.26 , 94.53 , 93.92 , 94.5     , 27129 , 2317
19/07/24 , 94.50 , 94.16 , 94.53 , 93.92 , 94.2     , 18393 , 1650
18/07/24 , 94.02 , 94.14 , 94.36 , 93.92 , 94.2     , 21199 , 1943
17/07/24 , 94.07 , 94.10 , 94.36 , 93.90 , 94.2     , 15886 , 1236
16/07/24 , 94.05 , 94.09 , 94.52 , 93.84 , 94.2     , 27808 , 2004
15/07/24 , 94.27 , 94.26 , 94.52 , 93.83 , 94.0     , 37591 , 5642
12/07/24 , 93.82 , 94.01 , 94.53 , 93.58 , 93.6     , 36229 , 4645
11/07/24 , 93.54 , 93.71 , 94.12 , 93.53 , 93.7     , 23472 , 2380
10/07/24 , 93.76 , 93.88 , 94.63 , 93.51 , 93.8     , 28302 , 5171
09/07/24 , 93.92 , 93.99 , 94.47 , 93.55 , 94.4     , 15739 , 3412
08/07/24 , 94.20 , 94.10 , 94.49 , 93.49 , 93.6     , 39278 , 8345
05/07/24 , 93.66 , 93.77 , 94.07 , 93.63 , 93.8     , 23486 , 3843
04/07/24 , 93.83 , 93.73 , 94.06 , 93.40 , 93.6     , 30045 , 5086
03/07/24 , 93.83 , 93.62 , 93.87 , 93.40 , 93.7     , 26828 , 5573
02/07/24 , 93.47 , 93.81 , 94.02 , 93.38 , 93.3     , 40119 , 6065
01/07/24 , 93.38 , 93.43 , 94.34 , 92.90 , 93.7     , 35781 , 5245
28/06/24 , 93.78 , 93.78 , 94.15 , 93.20 , 93.5     , 39132 , 4799
27/06/24 , 93.51 , 93.20 , 93.51 , 92.81 , 93.1     , 39181 , 5303
26/06/24 , 93.14 , 93.21 , 93.46 , 92.91 , 92.9     , 39380 , 4459
25/06/24 , 92.91 , 93.03 , 93.30 , 92.58 , 93.0     , 31280 , 4814
24/06/24 , 93.07 , 92.81 , 93.54 , 92.34 , 92.6     , 44090 , 5021
21/06/24 , 92.79 , 92.81 , 93.64 , 92.27 , 93.6     , 84916 , 8122
20/06/24 , 93.64 , 93.35 , 93.87 , 92.69 , 93.3     , 42462 , 4443
19/06/24 , 93.31 , 93.19 , 93.61 , 92.67 , 92.7     , 34327 , 4235
18/06/24 , 92.61 , 92.72 , 93.36 , 92.53 , 93.0     , 37258 , 5722
17/06/24 , 93.09 , 93.23 , 93.59 , 92.60 , 92.7     , 43056 , 4372
14/06/24 , 92.60 , 92.91 , 93.51 , 92.45 , 92.4     , 25991 , 2538
13/06/24 , 92.45 , 92.80 , 93.05 , 92.40 , 92.9     , 38253 , 5029
12/06/24 , 92.60 , 92.76 , 93.30 , 92.40 , 93.2     , 32663 , 3862
11/06/24 , 93.23 , 92.90 , 93.31 , 92.49 , 92.9     , 28536 , 3495
10/06/24 , 93.51 , 93.19 , 93.53 , 92.94 , 93.2     , 30619 , 5329
07/06/24 , 93.24 , 92.93 , 93.30 , 92.64 , 93.3     , 50619 , 2172
06/06/24 , 93.42 , 93.07 , 93.78 , 92.26 , 93.1     , 69970 , 3564
05/06/24 , 93.09 , 92.30 , 93.20 , 91.71 , 92.5     , 93856 , 5688
04/06/24 , 92.53 , 92.47 , 92.83 , 92.18 , 92.4     , 18237 , 1825
03/06/24 , 92.58 , 92.88 , 93.78 , 92.18 , 93.2     , 34338 , 5215
31/05/24 , 93.31 , 93.45 , 94.09 , 92.83 , 93.0     , 33346 , 2959
29/05/24 , 93.12 , 92.98 , 93.12 , 92.74 , 93.1     , 27899 , 4942
28/05/24 , 93.12 , 92.88 , 93.12 , 92.31 , 93.0     , 29348 , 3683
27/05/24 , 93.12 , 92.86 , 93.14 , 92.23 , 92.2     , 25716 , 2791
24/05/24 , 92.41 , 92.52 , 92.95 , 92.21 , 92.6     , 51112 , 7158
23/05/24 , 92.65 , 92.98 , 93.29 , 92.63 , 93.1     , 35149 , 4536
22/05/24 , 93.21 , 93.02 , 93.31 , 92.55 , 93.1     , 42084 , 4873
21/05/24 , 93.32 , 93.03 , 93.44 , 92.52 , 92.7     , 39917 , 4765
20/05/24 , 92.74 , 92.59 , 92.88 , 92.40 , 92.7     , 28313 , 5647
17/05/24 , 92.74 , 92.58 , 93.04 , 92.21 , 92.4     , 32447 , 4742
16/05/24 , 92.34 , 92.49 , 92.73 , 92.13 , 92.2     , 29602 , 3352
15/05/24 , 92.08 , 92.05 , 92.59 , 91.42 , 92.4     , 40552 , 5880
14/05/24 , 92.40 , 92.32 , 93.08 , 91.68 , 92.2     , 32924 , 5534
13/05/24 , 92.49 , 92.58 , 93.41 , 92.01 , 92.3     , 31795 , 3938
10/05/24 , 92.48 , 92.19 , 92.74 , 91.51 , 91.6     , 21327 , 6221
09/05/24 , 91.73 , 91.84 , 92.31 , 91.54 , 92.1     , 19486 , 3065
08/05/24 , 91.99 , 91.83 , 92.19 , 91.52 , 91.5     , 26975 , 3357
07/05/24 , 91.55 , 91.63 , 91.99 , 91.34 , 91.4     , 25475 , 2616
06/05/24 , 91.39 , 91.66 , 92.07 , 91.21 , 91.4     , 38703 , 7361
03/05/24 , 91.17 , 91.25 , 92.17 , 90.91 , 91.4     , 61691 , 8704
02/05/24 , 91.41 , 91.97 , 92.65 , 91.34 , 91.8     , 35597 , 4408
30/04/24 , 91.84 , 92.08 , 92.25 , 91.54 , 92.0     , 23972 , 4671
29/04/24 , 92.09 , 91.61 , 92.19 , 91.05 , 91.5     , 27842 , 2924
26/04/24 , 91.58 , 91.52 , 91.75 , 91.12 , 91.5     , 35775 , 8234
25/04/24 , 91.50 , 91.32 , 91.50 , 90.94 , 91.0     , 69601 , 7394
24/04/24 , 91.11 , 91.11 , 91.38 , 90.71 , 91.2     , 29418 , 5532
23/04/24 , 91.11 , 91.07 , 91.36 , 90.89 , 91.0     , 40459 , 10955
22/04/24 , 91.02 , 91.12 , 91.57 , 90.70 , 91.1     , 52791 , 6620
19/04/24 , 91.39 , 91.20 , 91.41 , 90.86 , 90.9     , 51594 , 5482
18/04/24 , 90.86 , 91.05 , 91.68 , 90.86 , 91.5     , 64378 , 23468
17/04/24 , 91.52 , 91.43 , 91.80 , 91.24 , 91.2     , 37278 , 3569
16/04/24 , 91.24 , 91.44 , 92.14 , 91.09 , 92.1     , 57807 , 6995
15/04/24 , 91.92 , 92.21 , 92.74 , 91.72 , 92.5     , 51859 , 11633
12/04/24 , 92.58 , 92.45 , 92.74 , 92.14 , 92.1     , 62897 , 8807
11/04/24 , 92.17 , 92.22 , 92.37 , 92.09 , 92.2     , 19697 , 1951
10/04/24 , 92.25 , 92.34 , 92.55 , 92.25 , 92.4     , 32762 , 3364
09/04/24 , 92.58 , 92.48 , 92.77 , 92.32 , 92.6     , 30233 , 4401
08/04/24 , 92.62 , 92.73 , 93.14 , 92.46 , 92.6     , 37668 , 5844
05/04/24 , 92.67 , 92.84 , 93.48 , 92.38 , 92.6     , 31490 , 4736
04/04/24 , 92.64 , 93.02 , 93.57 , 92.61 , 92.6     , 45755 , 5497
03/04/24 , 92.67 , 92.76 , 93.04 , 92.25 , 92.3     , 21522 , 1990
02/04/24 , 92.32 , 92.62 , 93.47 , 92.28 , 92.6     , 29255 , 4126
01/04/24 , 92.65 , 92.70 , 93.65 , 92.31 , 92.9     , 43925 , 5535
28/03/24 , 92.29 , 92.38 , 93.05 , 92.18 , 92.6     , 39945 , 4427
27/03/24 , 92.44 , 92.50 , 92.83 , 92.19 , 92.7     , 28119 , 2344
26/03/24 , 92.57 , 92.75 , 93.05 , 92.31 , 92.7     , 30198 , 5674
25/03/24 , 92.76 , 92.87 , 93.10 , 92.68 , 93.0     , 30772 , 4707
22/03/24 , 93.10 , 92.90 , 93.10 , 92.30 , 92.3     , 35958 , 3980
21/03/24 , 92.30 , 92.31 , 92.85 , 91.54 , 92.0     , 22455 , 3656
20/03/24 , 92.03 , 91.79 , 92.15 , 91.18 , 91.6     , 50239 , 3840
19/03/24 , 91.68 , 91.98 , 93.14 , 90.99 , 92.4     , 69187 , 5256
18/03/24 , 92.29 , 92.48 , 93.05 , 92.06 , 92.2     , 32376 , 5375
15/03/24 , 92.09 , 92.65 , 93.15 , 91.82 , 92.7     , 47565 , 6572
14/03/24 , 93.16 , 92.34 , 93.16 , 91.58 , 91.5     , 27367 , 2972
13/03/24 , 91.72 , 92.01 , 92.39 , 91.67 , 91.6     , 29031 , 4070
12/03/24 , 91.78 , 91.97 , 92.64 , 91.63 , 92.1     , 33919 , 4926
11/03/24 , 92.19 , 91.65 , 92.49 , 91.20 , 91.9     , 33790 , 4117
08/03/24 , 91.94 , 91.63 , 92.18 , 91.19 , 91.1     , 29161 , 4842
07/03/24 , 91.19 , 91.20 , 91.40 , 90.84 , 90.8     , 27901 , 3722
06/03/24 , 90.84 , 90.69 , 91.59 , 89.91 , 91.2     , 94720 , 10429
05/03/24 , 91.21 , 91.32 , 91.62 , 91.02 , 91.0     , 33578 , 5103
04/03/24 , 91.02 , 91.25 , 91.61 , 90.80 , 90.9     , 41288 , 3573
01/03/24 , 90.94 , 90.72 , 92.28 , 90.00 , 91.6     , 81456 , 8161
29/02/24 , 91.63 , 91.55 , 91.83 , 91.07 , 91.7     , 33154 , 5556
28/02/24 , 91.73 , 91.45 , 91.74 , 90.67 , 91.0     , 26867 , 4720
27/02/24 , 91.06 , 90.83 , 91.56 , 90.41 , 91.0     , 54498 , 6411
26/02/24 , 91.01 , 91.21 , 91.45 , 90.80 , 91.4     , 37333 , 4826
23/02/24 , 91.46 , 91.39 , 91.78 , 91.16 , 91.2     , 43501 , 7686
22/02/24 , 91.29 , 91.34 , 91.58 , 91.15 , 91.4     , 29177 , 3070
21/02/24 , 91.42 , 91.20 , 91.61 , 90.98 , 91.1     , 36021 , 13142
20/02/24 , 91.19 , 91.33 , 91.64 , 91.06 , 91.4     , 34761 , 5375
19/02/24 , 91.47 , 91.38 , 91.68 , 91.01 , 91.0     , 26875 , 5080
16/02/24 , 91.01 , 91.27 , 91.69 , 90.66 , 91.4     , 41354 , 7665
15/02/24 , 91.63 , 91.37 , 91.65 , 90.83 , 91.5     , 36049 , 5742
14/02/24 , 91.65 , 91.26 , 91.65 , 90.65 , 91.3     , 29836 , 3808
09/02/24 , 91.43 , 90.89 , 91.77 , 89.77 , 90.2     , 47355 , 5362
08/02/24 , 90.25 , 89.88 , 90.32 , 89.26 , 89.2     , 42039 , 4102
07/02/24 , 89.27 , 89.13 , 89.48 , 88.83 , 89.0     , 37249 , 7243
06/02/24 , 89.05 , 88.85 , 89.23 , 88.51 , 88.9     , 38487 , 3523
05/02/24 , 89.01 , 88.73 , 90.21 , 88.04 , 89.9     , 148551 , 8131
02/02/24 , 89.96 , 90.17 , 90.96 , 89.34 , 90.8     , 59748 , 10343
01/02/24 , 90.82 , 90.74 , 91.00 , 90.09 , 90.6     , 43236 , 5641
31/01/24 , 90.49 , 90.76 , 91.82 , 89.83 , 91.5     , 85971 , 6599
30/01/24 , 91.59 , 91.69 , 92.11 , 91.28 , 91.7     , 55347 , 5468
29/01/24 , 91.75 , 91.54 , 91.86 , 91.17 , 91.1     , 19294 , 2309
26/01/24 , 91.17 , 90.95 , 91.21 , 90.49 , 91.0     , 36119 , 9208
25/01/24 , 90.58 , 90.48 , 92.17 , 89.73 , 92.1     , 81413 , 8257
24/01/24 , 91.52 , 91.68 , 92.36 , 91.52 , 91.8     , 42243 , 7066
23/01/24 , 91.86 , 91.62 , 92.19 , 91.10 , 91.1     , 28698 , 4591
22/01/24 , 91.43 , 91.42 , 91.94 , 90.93 , 91.6     , 38325 , 4578
19/01/24 , 91.49 , 91.33 , 91.86 , 90.79 , 90.8     , 52333 , 11093
18/01/24 , 91.55 , 91.18 , 91.80 , 90.75 , 91.8     , 39118 , 5173
17/01/24 , 91.80 , 91.79 , 91.96 , 91.26 , 91.6     , 23482 , 2267
16/01/24 , 91.60 , 91.44 , 92.11 , 90.88 , 91.6     , 30589 , 6131
15/01/24 , 91.69 , 91.66 , 91.95 , 91.18 , 91.6     , 26971 , 3367
12/01/24 , 91.63 , 91.46 , 92.19 , 90.50 , 90.5     , 39098 , 5007
11/01/24 , 90.43 , 90.54 , 91.05 , 89.94 , 90.4     , 26532 , 3240
10/01/24 , 90.42 , 90.29 , 90.59 , 89.91 , 90.0     , 24412 , 4679
09/01/24 , 90.06 , 89.66 , 90.13 , 89.13 , 89.6     , 32771 , 4691
08/01/24 , 89.46 , 89.33 , 89.73 , 88.94 , 89.4     , 29706 , 3724
05/01/24 , 89.46 , 89.18 , 90.01 , 88.89 , 89.7     , 69660 , 9419
04/01/24 , 89.51 , 89.55 , 90.62 , 89.09 , 90.1     , 74197 , 11543
03/01/24 , 90.43 , 90.11 , 90.43 , 89.64 , 89.6     , 17577 , 2366
02/01/24 , 89.64 , 89.53 , 90.11 , 88.56 , 89.0     , 43880 , 5237
28/12/23 , 89.06 , 88.97 , 90.32 , 88.00 , 90.2     , 80029 , 8135
27/12/23 , 90.21 , 89.98 , 90.21 , 89.57 , 89.8     , 30724 , 2972
26/12/23 , 89.64 , 89.63 , 89.80 , 89.36 , 89.3     , 30363 , 4129
22/12/23 , 89.36 , 89.54 , 89.80 , 88.97 , 89.7     , 37193 , 5425
21/12/23 , 89.12 , 89.12 , 89.79 , 88.66 , 88.9     , 49948 , 3399
20/12/23 , 88.61 , 88.59 , 88.89 , 88.04 , 88.0     , 27009 , 4103
19/12/23 , 88.04 , 88.28 , 88.56 , 88.04 , 88.1     , 29179 , 5018
18/12/23 , 88.11 , 88.21 , 88.58 , 87.88 , 88.0     , 35443 , 7488
15/12/23 , 87.99 , 87.99 , 88.61 , 87.58 , 88.1     , 28147 , 5533
14/12/23 , 88.11 , 88.13 , 88.52 , 87.60 , 87.6     , 75905 , 4459
13/12/23 , 87.41 , 87.26 , 87.50 , 87.06 , 87.2     , 21383 , 2566
12/12/23 , 87.06 , 86.95 , 87.68 , 86.40 , 86.4     , 53774 , 2505
11/12/23 , 86.40 , 86.49 , 86.65 , 86.29 , 86.2     , 22659 , 4541
08/12/23 , 86.65 , 86.40 , 86.65 , 86.23 , 86.4     , 28623 , 5522
07/12/23 , 86.47 , 86.53 , 86.78 , 86.26 , 86.5     , 29241 , 3596
06/12/23 , 86.41 , 86.42 , 86.78 , 86.28 , 86.4     , 28041 , 6100
05/12/23 , 86.44 , 86.37 , 86.83 , 86.10 , 86.4     , 34611 , 2869
04/12/23 , 86.29 , 86.32 , 86.96 , 86.09 , 86.3     , 38082 , 7478
01/12/23 , 86.29 , 86.17 , 87.08 , 85.90 , 86.8     , 70617 , 9278
30/11/23 , 87.18 , 86.59 , 87.18 , 86.01 , 86.3     , 45236 , 3967
29/11/23 , 86.37 , 85.91 , 86.37 , 85.57 , 85.9     , 27259 , 4331
28/11/23 , 85.91 , 85.72 , 86.16 , 85.41 , 85.6     , 40497 , 5810
27/11/23 , 85.65 , 86.03 , 86.58 , 85.42 , 86.2     , 43060 , 12588
24/11/23 , 86.25 , 86.07 , 86.58 , 85.57 , 85.8     , 42608 , 5399
23/11/23 , 85.83 , 86.06 , 86.38 , 85.65 , 85.9     , 26010 , 3971
22/11/23 , 85.91 , 86.52 , 87.54 , 85.79 , 87.2     , 57853 , 5926
21/11/23 , 87.29 , 87.16 , 87.40 , 86.84 , 87.1     , 37617 , 3713
20/11/23 , 87.18 , 87.04 , 87.26 , 86.66 , 87.0     , 22157 , 4625
17/11/23 , 87.03 , 86.64 , 87.05 , 86.33 , 86.4     , 32657 , 4220
16/11/23 , 86.49 , 86.42 , 86.49 , 86.30 , 86.3     , 30835 , 4331
14/11/23 , 86.38 , 86.33 , 86.49 , 86.02 , 86.4     , 42547 , 4291
13/11/23 , 86.49 , 86.46 , 86.79 , 86.25 , 86.7     , 26716 , 4657
10/11/23 , 86.79 , 86.43 , 86.85 , 86.13 , 86.4     , 36028 , 3611
09/11/23 , 86.47 , 86.37 , 86.47 , 86.19 , 86.3     , 23824 , 2537
08/11/23 , 86.36 , 86.31 , 86.40 , 86.06 , 86.1     , 38605 , 4809
07/11/23 , 86.20 , 86.02 , 86.31 , 85.74 , 86.1     , 28905 , 3828
06/11/23 , 86.16 , 85.95 , 86.28 , 85.57 , 85.5     , 46127 , 4552
03/11/23 , 85.83 , 85.48 , 85.91 , 85.18 , 85.1     , 40744 , 5832
01/11/23 , 84.90 , 85.56 , 87.82 , 84.73 , 87.8     , 163927 , 16667
31/10/23 , 88.17 , 87.55 , 88.33 , 87.18 , 87.2     , 36268 , 6127
30/10/23 , 87.18 , 87.27 , 87.86 , 86.85 , 87.6     , 59986 , 6994
27/10/23 , 87.67 , 87.53 , 87.86 , 87.27 , 87.3     , 32770 , 5979
26/10/23 , 87.33 , 87.34 , 87.55 , 87.20 , 87.3     , 23440 , 2516
25/10/23 , 87.37 , 87.29 , 87.63 , 87.06 , 87.1     , 37206 , 3673
24/10/23 , 87.12 , 87.19 , 87.37 , 87.11 , 87.3     , 29565 , 7227
23/10/23 , 87.29 , 87.32 , 87.83 , 87.16 , 87.6     , 36722 , 3710
20/10/23 , 87.63 , 87.54 , 88.08 , 87.15 , 88.0     , 69437 , 9805
19/10/23 , 88.06 , 87.95 , 88.21 , 87.67 , 88.0     , 21791 , 4420
18/10/23 , 88.01 , 87.74 , 88.10 , 87.38 , 87.5     , 22468 , 3548
17/10/23 , 87.55 , 87.51 , 87.60 , 87.37 , 87.4     , 23231 , 4961
16/10/23 , 87.42 , 87.34 , 87.67 , 87.29 , 87.6     , 42404 , 8002
13/10/23 , 87.58 , 87.48 , 87.72 , 87.27 , 87.3     , 41270 , 7204
11/10/23 , 87.64 , 87.58 , 87.86 , 87.42 , 87.8     , 39447 , 6346
10/10/23 , 87.84 , 87.73 , 88.10 , 87.47 , 87.7     , 37489 , 7691
09/10/23 , 88.10 , 87.77 , 88.42 , 87.48 , 88.0     , 41626 , 5691
06/10/23 , 88.08 , 88.06 , 88.48 , 87.79 , 88.0     , 30222 , 6026
05/10/23 , 88.07 , 88.23 , 88.93 , 87.75 , 88.5     , 39989 , 6120
04/10/23 , 88.51 , 88.10 , 88.51 , 87.51 , 88.3     , 41320 , 6477
03/10/23 , 88.51 , 88.08 , 88.53 , 87.43 , 87.5     , 41641 , 6787
02/10/23 , 87.44 , 87.67 , 89.47 , 87.08 , 89.2     , 97549 , 10709
29/09/23 , 89.13 , 89.08 , 89.43 , 88.52 , 88.7     , 49103 , 6958
28/09/23 , 88.52 , 88.64 , 88.91 , 88.40 , 88.6     , 48786 , 6655
27/09/23 , 88.68 , 88.63 , 89.06 , 88.23 , 88.4     , 50218 , 7788
26/09/23 , 88.40 , 88.39 , 88.76 , 88.11 , 88.5     , 46905 , 5539
25/09/23 , 88.54 , 88.38 , 88.84 , 88.01 , 88.4     , 43539 , 5113
22/09/23 , 88.63 , 88.38 , 88.76 , 88.15 , 88.5     , 43707 , 5128
21/09/23 , 88.54 , 88.21 , 88.54 , 87.83 , 88.4     , 38778 , 5706
20/09/23 , 87.96 , 88.07 , 88.71 , 87.79 , 88.3     , 52661 , 8800
19/09/23 , 88.04 , 88.41 , 88.77 , 87.94 , 88.3     , 47992 , 7401
18/09/23 , 88.33 , 88.23 , 88.71 , 87.90 , 88.5     , 56333 , 8098
15/09/23 , 88.58 , 88.15 , 88.65 , 87.60 , 87.8     , 61101 , 8670
14/09/23 , 87.88 , 87.46 , 87.91 , 85.99 , 87.5     , 43563 , 3367
13/09/23 , 87.59 , 87.66 , 88.00 , 87.46 , 87.6     , 29553 , 4372
12/09/23 , 87.44 , 87.32 , 87.67 , 87.08 , 87.3     , 31875 , 6570
11/09/23 , 87.44 , 87.41 , 88.03 , 87.20 , 88.0     , 42083 , 6487
08/09/23 , 88.03 , 87.67 , 88.11 , 87.18 , 87.1     , 24710 , 6648
06/09/23 , 87.19 , 87.26 , 87.86 , 86.97 , 87.2     , 34029 , 4666
05/09/23 , 87.25 , 87.29 , 88.26 , 86.75 , 87.1     , 60419 , 10207
04/09/23 , 87.18 , 87.04 , 87.27 , 86.85 , 87.0     , 33287 , 9624
01/09/23 , 87.03 , 86.97 , 88.40 , 86.66 , 87.8     , 70459 , 12263
31/08/23 , 87.86 , 87.65 , 87.86 , 87.11 , 87.1     , 25555 , 2508
30/08/23 , 87.11 , 87.24 , 87.86 , 86.71 , 87.7     , 55784 , 4297
29/08/23 , 87.77 , 87.55 , 87.78 , 87.29 , 87.3     , 26019 , 4274
28/08/23 , 87.24 , 87.24 , 87.44 , 86.88 , 87.4     , 20060 , 3022
25/08/23 , 86.83 , 87.01 , 87.46 , 86.46 , 86.6     , 43429 , 4184
24/08/23 , 86.63 , 86.39 , 86.88 , 86.05 , 86.4     , 47690 , 4539
23/08/23 , 86.46 , 86.41 , 86.93 , 86.27 , 86.4     , 43099 , 5518
22/08/23 , 86.38 , 86.34 , 86.60 , 86.19 , 86.5     , 31493 , 5533
21/08/23 , 86.61 , 86.25 , 86.61 , 85.92 , 86.3     , 45750 , 6104
18/08/23 , 86.31 , 86.31 , 86.88 , 85.91 , 86.8     , 51273 , 6505
17/08/23 , 86.54 , 86.79 , 87.31 , 86.42 , 87.1     , 45679 , 7196
16/08/23 , 87.13 , 87.19 , 87.53 , 86.84 , 87.5     , 40660 , 8875
15/08/23 , 87.52 , 87.23 , 87.86 , 86.42 , 87.1     , 45481 , 6977
14/08/23 , 87.11 , 86.37 , 87.57 , 85.43 , 87.4     , 70052 , 9604
11/08/23 , 87.66 , 87.19 , 87.66 , 86.46 , 87.2     , 43767 , 5450
10/08/23 , 87.29 , 87.21 , 87.47 , 86.79 , 86.9     , 44364 , 3297
09/08/23 , 86.79 , 86.50 , 86.80 , 86.25 , 86.2     , 34171 , 2773
08/08/23 , 86.24 , 85.86 , 86.31 , 85.34 , 86.2     , 46786 , 6362
07/08/23 , 86.31 , 85.99 , 86.61 , 85.71 , 86.5     , 46493 , 5341
04/08/23 , 86.50 , 86.26 , 86.61 , 85.73 , 86.2     , 42174 , 5507
03/08/23 , 86.20 , 85.74 , 86.29 , 85.10 , 85.4     , 54742 , 5205
02/08/23 , 85.41 , 85.42 , 85.89 , 84.69 , 84.8     , 45574 , 6537
01/08/23 , 84.84 , 84.61 , 85.64 , 84.02 , 85.2     , 89390 , 8109
31/07/23 , 85.02 , 85.51 , 86.94 , 84.84 , 86.2     , 101577 , 9013
28/07/23 , 86.06 , 86.12 , 86.36 , 85.89 , 85.8     , 40328 , 6883
27/07/23 , 85.89 , 85.70 , 86.44 , 85.02 , 85.0     , 46756 , 5812
26/07/23 , 84.89 , 85.33 , 85.80 , 84.59 , 85.0     , 39714 , 6093
25/07/23 , 85.09 , 85.39 , 86.14 , 84.75 , 85.3     , 47734 , 5560
24/07/23 , 85.48 , 85.28 , 85.78 , 84.88 , 85.0     , 31480 , 3902
21/07/23 , 85.19 , 85.05 , 85.66 , 84.67 , 85.1     , 47136 , 6145
20/07/23 , 85.19 , 84.76 , 85.22 , 84.21 , 84.3     , 56150 , 3982
19/07/23 , 84.35 , 84.40 , 85.38 , 83.95 , 85.3     , 50298 , 6039
18/07/23 , 84.96 , 85.01 , 85.55 , 84.57 , 84.5     , 43601 , 3571
17/07/23 , 84.57 , 84.33 , 84.59 , 84.03 , 84.2     , 36084 , 5062
14/07/23 , 84.21 , 83.98 , 84.33 , 83.40 , 83.7     , 43341 , 4790
13/07/23 , 83.85 , 83.81 , 84.19 , 83.47 , 83.9     , 42519 , 5186
12/07/23 , 83.63 , 83.81 , 84.22 , 83.18 , 84.0     , 44327 , 4091
11/07/23 , 83.59 , 83.64 , 83.99 , 83.46 , 83.6     , 41367 , 5023
10/07/23 , 83.63 , 83.73 , 84.28 , 83.40 , 83.7     , 60793 , 5017
07/07/23 , 83.67 , 83.80 , 84.47 , 83.32 , 83.7     , 50345 , 4301
06/07/23 , 83.71 , 83.60 , 83.77 , 83.14 , 83.6     , 49850 , 7652
05/07/23 , 83.63 , 83.61 , 83.73 , 83.32 , 83.7     , 33089 , 5665
04/07/23 , 83.63 , 83.35 , 83.66 , 82.88 , 82.9     , 36137 , 3660
03/07/23 , 82.88 , 82.87 , 83.77 , 82.42 , 82.9     , 77591 , 8625
30/06/23 , 82.84 , 82.73 , 83.45 , 82.56 , 82.7     , 91672 , 5449
29/06/23 , 82.73 , 82.69 , 82.84 , 82.58 , 82.8     , 45056 , 5075
28/06/23 , 82.72 , 82.72 , 82.84 , 82.66 , 82.8     , 36383 , 3816
27/06/23 , 82.73 , 82.74 , 82.84 , 82.66 , 82.8     , 60811 , 7291
26/06/23 , 82.84 , 82.76 , 82.84 , 82.67 , 82.7     , 51610 , 3099
23/06/23 , 82.74 , 82.69 , 82.83 , 82.60 , 82.6     , 30135 , 2949
22/06/23 , 82.64 , 82.70 , 82.84 , 82.60 , 82.8     , 45398 , 4400
21/06/23 , 82.63 , 82.67 , 82.84 , 82.44 , 82.5     , 43220 , 5718
20/06/23 , 82.44 , 82.68 , 82.79 , 82.42 , 82.4     , 51345 , 9771
19/06/23 , 82.42 , 82.59 , 82.84 , 82.31 , 82.7     , 56320 , 9838
16/06/23 , 82.67 , 82.71 , 82.96 , 82.55 , 82.8     , 50068 , 8163
15/06/23 , 82.60 , 82.59 , 82.84 , 82.08 , 82.8     , 64898 , 7890
14/06/23 , 82.90 , 82.37 , 83.47 , 82.08 , 82.1     , 57626 , 6356
13/06/23 , 82.08 , 81.84 , 82.22 , 81.45 , 81.4     , 36326 , 4011
12/06/23 , 81.39 , 81.58 , 82.03 , 81.37 , 81.7     , 48822 , 9984
09/06/23 , 81.77 , 81.61 , 81.86 , 81.32 , 81.4     , 28814 , 5263
07/06/23 , 81.28 , 81.23 , 81.76 , 80.73 , 81.6     , 80714 , 11146
06/06/23 , 81.48 , 81.45 , 81.79 , 81.24 , 81.3     , 60851 , 8731
05/06/23 , 81.30 , 81.37 , 81.93 , 81.16 , 81.5     , 47822 , 7962
02/06/23 , 81.49 , 81.53 , 81.95 , 80.99 , 81.5     , 34877 , 5329
01/06/23 , 81.21 , 81.44 , 82.39 , 81.06 , 82.3     , 85055 , 12479
31/05/23 , 81.62 , 81.64 , 81.91 , 81.33 , 81.8     , 55818 , 5838
30/05/23 , 81.87 , 81.69 , 82.20 , 81.48 , 82.2     , 34838 , 4372
29/05/23 , 81.85 , 81.41 , 81.86 , 81.12 , 81.2     , 39842 , 3536
26/05/23 , 81.26 , 81.06 , 81.29 , 80.80 , 80.9     , 28735 , 5512
25/05/23 , 80.80 , 80.74 , 81.26 , 80.21 , 80.9     , 81471 , 4468
24/05/23 , 80.62 , 80.75 , 81.61 , 80.20 , 81.4     , 71510 , 9005
23/05/23 , 81.41 , 81.24 , 81.78 , 80.81 , 81.4     , 52071 , 6198
22/05/23 , 81.42 , 81.51 , 81.94 , 81.34 , 81.6     , 46525 , 6164
19/05/23 , 81.67 , 81.65 , 81.95 , 81.26 , 81.8     , 49430 , 3630
18/05/23 , 81.48 , 81.62 , 82.28 , 81.26 , 81.5     , 44130 , 4338
17/05/23 , 81.48 , 81.51 , 81.58 , 81.41 , 81.4     , 38771 , 5604
16/05/23 , 81.47 , 81.43 , 81.47 , 81.31 , 81.4     , 33353 , 2900
15/05/23 , 81.43 , 81.39 , 81.43 , 81.15 , 81.3     , 37177 , 4073
12/05/23 , 81.43 , 81.01 , 81.43 , 80.33 , 81.2     , 33645 , 3537
11/05/23 , 81.21 , 80.92 , 81.41 , 80.69 , 80.9     , 32239 , 4819
10/05/23 , 80.93 , 80.99 , 81.32 , 80.62 , 81.0     , 44934 , 4445
09/05/23 , 80.76 , 81.20 , 81.43 , 80.76 , 81.4     , 58930 , 6237
08/05/23 , 81.42 , 81.17 , 81.43 , 80.79 , 80.9     , 58135 , 6005
05/05/23 , 80.94 , 80.99 , 81.42 , 80.46 , 80.6     , 39575 , 4444
04/05/23 , 80.46 , 80.30 , 80.81 , 79.96 , 80.4     , 35329 , 3300
03/05/23 , 80.39 , 80.62 , 81.04 , 80.31 , 80.9     , 34231 , 5838
02/05/23 , 80.99 , 81.11 , 81.48 , 80.47 , 80.8     , 56051 , 7059
28/04/23 , 80.30 , 80.05 , 80.30 , 79.91 , 79.9     , 37712 , 2746
27/04/23 , 79.95 , 79.65 , 80.11 , 79.39 , 79.3     , 51485 , 5422
26/04/23 , 79.48 , 79.53 , 79.68 , 79.38 , 79.6     , 26921 , 2832
25/04/23 , 79.65 , 79.57 , 79.85 , 79.35 , 79.5     , 34570 , 4582
24/04/23 , 79.50 , 79.44 , 79.68 , 79.07 , 79.6     , 33955 , 3033
20/04/23 , 79.47 , 79.41 , 79.63 , 79.07 , 79.1     , 29486 , 2506
19/04/23 , 79.27 , 79.29 , 79.52 , 78.97 , 79.3     , 39318 , 3129
18/04/23 , 79.46 , 79.29 , 79.52 , 79.07 , 79.4     , 29760 , 5327
17/04/23 , 79.06 , 79.28 , 79.59 , 78.97 , 79.5     , 33308 , 5831
14/04/23 , 79.49 , 79.53 , 79.68 , 79.28 , 79.6     , 39052 , 6294
13/04/23 , 79.67 , 79.50 , 79.67 , 79.26 , 79.3     , 39312 , 3811
12/04/23 , 79.10 , 79.20 , 79.37 , 79.01 , 79.1     , 29432 , 3697
11/04/23 , 79.16 , 79.16 , 79.33 , 78.94 , 79.3     , 37707 , 4464
10/04/23 , 79.34 , 79.16 , 79.36 , 78.70 , 78.9     , 38687 , 6525
06/04/23 , 78.87 , 79.14 , 79.73 , 78.57 , 79.2     , 50001 , 4322
05/04/23 , 79.25 , 79.20 , 79.74 , 78.72 , 78.9     , 45886 , 5480
04/04/23 , 79.37 , 79.22 , 79.55 , 78.58 , 78.9     , 33477 , 3758
03/04/23 , 78.48 , 78.78 , 79.74 , 77.80 , 79.7     , 94437 , 15506
31/03/23 , 79.18 , 79.20 , 79.33 , 78.93 , 79.1     , 38899 , 5807
30/03/23 , 79.19 , 79.07 , 79.19 , 78.84 , 79.0     , 31500 , 2721
29/03/23 , 79.13 , 78.95 , 79.16 , 78.52 , 79.0     , 41493 , 6048
28/03/23 , 79.13 , 79.01 , 79.18 , 78.43 , 78.9     , 52809 , 4995
27/03/23 , 78.66 , 78.71 , 79.05 , 78.19 , 78.5     , 38371 , 4909
24/03/23 , 78.81 , 78.64 , 79.07 , 77.99 , 78.3     , 54058 , 4685
23/03/23 , 78.51 , 78.04 , 78.63 , 77.29 , 77.2     , 92530 , 4414
22/03/23 , 77.76 , 77.85 , 78.02 , 77.51 , 77.8     , 45089 , 4419
21/03/23 , 77.99 , 77.89 , 78.27 , 77.55 , 77.5     , 26338 , 3359
20/03/23 , 77.59 , 77.92 , 78.27 , 77.55 , 78.0     , 33362 , 3324
17/03/23 , 78.05 , 77.69 , 78.05 , 77.35 , 77.5     , 38591 , 3564
16/03/23 , 77.61 , 77.30 , 77.63 , 76.91 , 77.0     , 39233 , 4493
15/03/23 , 77.06 , 77.43 , 78.29 , 76.53 , 78.1     , 76115 , 5894
14/03/23 , 78.20 , 78.11 , 78.43 , 77.93 , 78.4     , 44108 , 6092
13/03/23 , 78.43 , 78.32 , 78.49 , 77.91 , 78.3     , 38747 , 5070
10/03/23 , 78.35 , 78.27 , 78.56 , 77.55 , 78.2     , 32568 , 3539
09/03/23 , 78.34 , 78.27 , 78.61 , 78.14 , 78.1     , 25878 , 4902
08/03/23 , 78.15 , 78.35 , 78.52 , 78.15 , 78.3     , 28257 , 3262
07/03/23 , 78.37 , 78.44 , 78.62 , 78.27 , 78.2     , 33977 , 5139
06/03/23 , 78.27 , 78.20 , 78.38 , 77.66 , 77.8     , 34903 , 5369
03/03/23 , 78.05 , 77.82 , 78.20 , 77.48 , 77.8     , 35508 , 6068
02/03/23 , 77.88 , 77.30 , 78.05 , 77.07 , 77.3     , 44212 , 8399
01/03/23 , 77.37 , 77.35 , 78.66 , 76.71 , 77.4     , 119409 , 15587
28/02/23 , 77.32 , 77.49 , 77.83 , 77.23 , 77.8     , 43325 , 9434
27/02/23 , 77.51 , 77.51 , 77.93 , 76.92 , 76.9     , 62529 , 7582
24/02/23 , 77.22 , 77.13 , 77.38 , 76.90 , 77.0     , 35973 , 7500
23/02/23 , 76.90 , 77.00 , 77.44 , 76.75 , 77.2     , 43724 , 7734
22/02/23 , 77.24 , 77.05 , 77.27 , 76.75 , 77.0     , 17148 , 2044
17/02/23 , 77.03 , 76.78 , 77.14 , 76.39 , 76.5     , 40263 , 4599
16/02/23 , 76.53 , 76.49 , 76.75 , 76.07 , 76.2     , 38912 , 6409
15/02/23 , 76.23 , 76.28 , 76.75 , 76.07 , 76.3     , 41438 , 8907
14/02/23 , 76.39 , 76.22 , 76.59 , 76.01 , 76.0     , 41186 , 7971
13/02/23 , 75.87 , 75.63 , 76.03 , 75.11 , 75.1     , 32989 , 3718
10/02/23 , 75.11 , 74.94 , 75.16 , 74.69 , 74.7     , 26492 , 3257
09/02/23 , 74.70 , 75.11 , 75.69 , 74.63 , 75.6     , 64777 , 6810
08/02/23 , 75.54 , 75.48 , 76.16 , 75.26 , 75.9     , 64547 , 8823
07/02/23 , 75.91 , 75.79 , 76.19 , 75.28 , 76.0     , 36993 , 5192
06/02/23 , 76.07 , 76.05 , 76.56 , 75.45 , 76.1     , 62299 , 6607
03/02/23 , 76.16 , 76.44 , 76.75 , 76.08 , 76.6     , 53120 , 6393
02/02/23 , 76.81 , 76.54 , 76.83 , 76.32 , 76.6     , 41627 , 4502
01/02/23 , 76.63 , 76.58 , 77.06 , 76.28 , 77.0     , 55363 , 8994
31/01/23 , 76.89 , 76.44 , 76.99 , 76.05 , 76.2     , 66569 , 7388
30/01/23 , 76.26 , 76.18 , 76.39 , 75.95 , 76.0     , 30194 , 4781
27/01/23 , 76.07 , 75.92 , 76.22 , 75.70 , 75.8     , 41610 , 3650
26/01/23 , 75.72 , 75.82 , 76.07 , 75.63 , 75.8     , 26546 , 4028
25/01/23 , 75.84 , 75.80 , 76.08 , 75.60 , 75.9     , 34384 , 5723
24/01/23 , 75.85 , 75.71 , 76.07 , 75.58 , 76.0     , 36160 , 4582
23/01/23 , 75.72 , 75.96 , 76.23 , 75.67 , 76.0     , 48262 , 8144
20/01/23 , 76.18 , 75.91 , 76.29 , 75.70 , 76.0     , 41149 , 6598
19/01/23 , 76.06 , 76.04 , 76.45 , 75.78 , 76.4     , 50778 , 7096
18/01/23 , 76.46 , 76.24 , 76.52 , 75.86 , 76.4     , 49238 , 5402
17/01/23 , 76.46 , 76.07 , 76.60 , 75.58 , 76.0     , 49169 , 9580
16/01/23 , 75.95 , 76.17 , 76.75 , 75.87 , 76.5     , 60527 , 8143
13/01/23 , 76.59 , 77.03 , 77.37 , 76.44 , 76.6     , 84800 , 5141
12/01/23 , 77.29 , 76.92 , 77.37 , 76.25 , 76.3     , 45849 , 6466
11/01/23 , 76.33 , 76.53 , 77.01 , 76.06 , 76.6     , 44789 , 9315
10/01/23 , 76.68 , 76.56 , 76.83 , 76.28 , 76.5     , 33508 , 5379
09/01/23 , 76.57 , 76.41 , 77.17 , 76.07 , 76.5     , 48812 , 8801
06/01/23 , 76.55 , 76.92 , 78.12 , 76.39 , 77.2     , 64759 , 6647
05/01/23 , 76.65 , 77.28 , 77.78 , 76.54 , 77.3     , 120235 , 10144
04/01/23 , 77.51 , 77.14 , 77.70 , 76.77 , 77.3     , 48534 , 6484
03/01/23 , 77.51 , 77.14 , 77.72 , 75.32 , 75.3     , 114627 , 6618
02/01/23 , 75.32 , 75.81 , 76.84 , 74.75 , 76.6     , 65911 , 9581
29/12/22 , 75.81 , 76.36 , 76.45 , 75.71 , 76.4     , 33450 , 3735
28/12/22 , 76.45 , 76.19 , 76.45 , 75.56 , 76.0     , 48805 , 5342
27/12/22 , 76.08 , 76.02 , 76.16 , 75.72 , 75.7     , 24184 , 5265
26/12/22 , 75.72 , 75.70 , 76.16 , 75.12 , 75.5     , 35496 , 5142
23/12/22 , 75.51 , 75.58 , 76.33 , 75.17 , 75.5     , 46271 , 6424
22/12/22 , 75.58 , 75.63 , 76.13 , 75.33 , 76.1     , 48466 , 7635
21/12/22 , 76.13 , 74.93 , 76.13 , 74.45 , 74.7     , 54289 , 7428
20/12/22 , 74.76 , 74.68 , 76.08 , 74.09 , 74.0     , 39339 , 5228
19/12/22 , 74.09 , 74.32 , 74.83 , 73.93 , 74.7     , 37727 , 6033
16/12/22 , 74.48 , 74.17 , 74.73 , 73.88 , 74.2     , 40653 , 5264
15/12/22 , 74.23 , 74.39 , 75.12 , 74.15 , 74.2     , 82087 , 10769
14/12/22 , 74.41 , 74.92 , 75.33 , 74.24 , 74.6     , 43579 , 4953
13/12/22 , 74.63 , 75.13 , 76.82 , 74.45 , 75.6     , 51831 , 6291
12/12/22 , 75.64 , 75.65 , 76.07 , 75.42 , 75.4     , 30395 , 2980
09/12/22 , 75.42 , 75.50 , 75.66 , 75.21 , 75.2     , 16226 , 2968
08/12/22 , 75.21 , 75.43 , 76.08 , 74.95 , 75.5     , 35522 , 4647
07/12/22 , 75.52 , 75.67 , 76.08 , 75.42 , 75.7     , 29407 , 3719
06/12/22 , 75.77 , 75.71 , 76.45 , 75.11 , 76.4     , 40004 , 4371
05/12/22 , 76.44 , 76.53 , 76.97 , 76.23 , 76.9     , 24548 , 3774
02/12/22 , 76.97 , 76.85 , 77.51 , 75.40 , 76.2     , 145126 , 6498
01/12/22 , 76.20 , 75.52 , 76.37 , 74.96 , 75.3     , 57385 , 9388
30/11/22 , 75.13 , 75.26 , 75.93 , 74.96 , 75.4     , 35949 , 4446
29/11/22 , 75.48 , 75.23 , 75.54 , 74.80 , 74.9     , 23742 , 4298
28/11/22 , 74.84 , 74.99 , 75.37 , 74.60 , 75.1     , 22526 , 2414
25/11/22 , 75.11 , 74.93 , 75.64 , 74.47 , 75.0     , 64560 , 8907
24/11/22 , 75.04 , 75.05 , 75.44 , 74.61 , 74.7     , 29125 , 5722
23/11/22 , 74.78 , 74.59 , 74.89 , 74.32 , 74.3     , 39228 , 4380
22/11/22 , 74.19 , 74.84 , 75.93 , 74.18 , 75.6     , 60473 , 10677
21/11/22 , 75.67 , 75.58 , 75.93 , 75.37 , 75.3     , 31012 , 3584
18/11/22 , 75.37 , 75.27 , 75.56 , 75.05 , 75.1     , 31156 , 4695
17/11/22 , 75.12 , 75.45 , 76.27 , 74.90 , 76.2     , 44826 , 4397
16/11/22 , 76.27 , 75.97 , 76.40 , 75.52 , 75.9     , 59526 , 6698
14/11/22 , 75.93 , 75.69 , 76.24 , 75.51 , 76.2     , 22423 , 3602
11/11/22 , 76.24 , 75.96 , 76.57 , 75.25 , 75.2     , 76452 , 9350
10/11/22 , 75.29 , 75.28 , 75.55 , 75.08 , 75.0     , 45465 , 6677
09/11/22 , 75.09 , 75.28 , 75.58 , 74.90 , 75.4     , 31104 , 2549
08/11/22 , 75.46 , 75.27 , 75.59 , 74.81 , 75.5     , 35543 , 4413
07/11/22 , 75.51 , 75.53 , 75.89 , 75.22 , 75.8     , 34894 , 4474
04/11/22 , 75.75 , 75.33 , 75.75 , 75.11 , 75.5     , 31885 , 6453
03/11/22 , 75.38 , 75.21 , 75.56 , 74.11 , 74.1     , 111175 , 5470
01/11/22 , 74.09 , 74.55 , 75.52 , 73.57 , 75.0     , 97617 , 10459
31/10/22 , 75.04 , 74.53 , 75.04 , 73.98 , 75.0     , 34004 , 2085
28/10/22 , 74.70 , 74.55 , 75.03 , 74.13 , 74.1     , 40464 , 4021
27/10/22 , 74.13 , 74.22 , 74.67 , 74.01 , 74.4     , 48538 , 4119
26/10/22 , 74.43 , 74.47 , 75.30 , 74.24 , 74.8     , 51937 , 4656
25/10/22 , 74.75 , 74.88 , 75.38 , 74.63 , 74.9     , 38826 , 4281
24/10/22 , 74.98 , 75.17 , 75.79 , 74.89 , 75.4     , 43645 , 2949
21/10/22 , 75.40 , 75.40 , 75.89 , 75.17 , 75.8     , 41906 , 4410
20/10/22 , 75.51 , 75.62 , 76.09 , 75.39 , 75.6     , 39624 , 2988
19/10/22 , 75.59 , 75.55 , 76.07 , 75.34 , 75.8     , 65558 , 5582
18/10/22 , 76.13 , 75.81 , 76.14 , 75.58 , 76.0     , 71354 , 7782
17/10/22 , 76.07 , 75.88 , 76.14 , 75.50 , 75.8     , 57392 , 7707
14/10/22 , 75.77 , 75.58 , 76.10 , 75.11 , 75.9     , 47161 , 5216
13/10/22 , 75.92 , 75.73 , 76.25 , 75.08 , 75.9     , 72684 , 4813
11/10/22 , 75.44 , 75.16 , 76.07 , 74.67 , 74.6     , 95990 , 7829
10/10/22 , 74.77 , 74.95 , 75.72 , 74.43 , 75.6     , 42767 , 3115
07/10/22 , 75.17 , 74.91 , 75.37 , 74.26 , 74.4     , 44836 , 4563
06/10/22 , 74.49 , 74.24 , 74.53 , 73.99 , 74.1     , 53604 , 7077
05/10/22 , 74.33 , 74.36 , 74.63 , 74.25 , 74.6     , 58569 , 8570
04/10/22 , 74.28 , 74.21 , 75.96 , 73.62 , 75.4     , 124001 , 21956
03/10/22 , 75.44 , 75.49 , 75.93 , 74.69 , 75.2     , 81244 , 5554
30/09/22 , 75.05 , 75.32 , 75.56 , 74.78 , 75.4     , 65082 , 5296
29/09/22 , 74.72 , 75.01 , 75.32 , 74.67 , 75.2     , 46089 , 4861
28/09/22 , 74.78 , 74.87 , 75.28 , 74.63 , 74.9     , 33537 , 5031
27/09/22 , 74.89 , 75.11 , 75.32 , 74.89 , 75.2     , 50189 , 9009
26/09/22 , 75.28 , 75.11 , 75.40 , 74.81 , 74.9     , 58479 , 16882
23/09/22 , 74.90 , 75.08 , 75.47 , 74.85 , 75.4     , 48585 , 3755
22/09/22 , 75.91 , 75.11 , 76.00 , 74.68 , 75.0     , 56940 , 5603
21/09/22 , 74.96 , 74.80 , 74.97 , 74.56 , 74.6     , 58424 , 5052
20/09/22 , 74.54 , 74.54 , 74.80 , 74.40 , 74.7     , 57432 , 9650
19/09/22 , 74.62 , 74.63 , 74.81 , 74.53 , 74.6     , 46172 , 8698
16/09/22 , 74.74 , 74.61 , 74.80 , 74.47 , 74.7     , 44342 , 7426
15/09/22 , 74.80 , 74.60 , 74.81 , 74.40 , 74.6     , 49841 , 7777
14/09/22 , 74.31 , 74.53 , 74.81 , 74.25 , 74.7     , 67280 , 6482
13/09/22 , 74.81 , 74.73 , 75.07 , 74.54 , 74.7     , 45657 , 3809
12/09/22 , 74.54 , 74.72 , 74.90 , 74.42 , 74.6     , 54531 , 3509
09/09/22 , 74.53 , 74.64 , 74.95 , 74.32 , 74.7     , 36953 , 3440
08/09/22 , 74.63 , 74.63 , 75.11 , 74.43 , 74.6     , 49023 , 4756
06/09/22 , 74.89 , 74.63 , 75.00 , 74.26 , 74.8     , 70343 , 5393
05/09/22 , 74.54 , 74.46 , 74.88 , 74.23 , 74.4     , 53504 , 4302
02/09/22 , 74.18 , 74.32 , 74.50 , 74.07 , 74.1     , 34359 , 3026
01/09/22 , 74.18 , 74.09 , 74.38 , 73.64 , 73.7     , 76708 , 5731
31/08/22 , 73.70 , 73.65 , 73.79 , 73.55 , 73.6     , 44765 , 4019
30/08/22 , 73.66 , 73.61 , 73.88 , 73.41 , 73.8     , 49881 , 2477
29/08/22 , 73.66 , 73.70 , 74.00 , 73.53 , 73.8     , 39278 , 4988
26/08/22 , 73.71 , 73.63 , 73.80 , 73.43 , 73.5     , 42991 , 2615
25/08/22 , 73.56 , 73.46 , 73.79 , 73.20 , 73.5     , 50746 , 3878
24/08/22 , 73.54 , 73.49 , 73.73 , 73.20 , 73.6     , 58449 , 3307
23/08/22 , 73.66 , 73.64 , 73.80 , 73.37 , 73.6     , 62034 , 6155
22/08/22 , 73.62 , 73.33 , 73.66 , 72.69 , 72.9     , 65499 , 3802
19/08/22 , 72.89 , 73.03 , 73.30 , 72.75 , 73.1     , 49979 , 5034
18/08/22 , 73.09 , 73.12 , 73.47 , 72.91 , 72.9     , 36264 , 3784
17/08/22 , 72.90 , 73.02 , 73.36 , 72.81 , 73.0     , 35995 , 2754
16/08/22 , 72.99 , 73.20 , 73.64 , 72.95 , 73.4     , 66359 , 4463
15/08/22 , 73.05 , 73.40 , 73.76 , 72.99 , 73.1     , 58541 , 4174
12/08/22 , 73.11 , 73.11 , 73.36 , 72.90 , 73.0     , 44122 , 3762
11/08/22 , 73.10 , 72.93 , 73.20 , 72.64 , 72.6     , 35863 , 3342
10/08/22 , 72.69 , 72.91 , 73.23 , 72.69 , 72.7     , 43676 , 4268
09/08/22 , 72.75 , 72.80 , 72.96 , 72.66 , 72.8     , 41767 , 2042
08/08/22 , 72.86 , 72.89 , 73.07 , 72.47 , 73.0     , 52699 , 3767
05/08/22 , 73.00 , 72.93 , 73.14 , 72.78 , 72.9     , 61630 , 5541
04/08/22 , 72.91 , 72.89 , 72.94 , 72.77 , 72.9     , 25946 , 2392
03/08/22 , 72.95 , 72.93 , 73.03 , 72.77 , 72.9     , 37049 , 1965
02/08/22 , 72.82 , 72.96 , 73.03 , 72.82 , 72.9     , 33575 , 3321
01/08/22 , 72.81 , 72.96 , 73.36 , 72.54 , 72.6     , 54661 , 6191
29/07/22 , 72.43 , 72.32 , 72.55 , 72.11 , 72.2     , 62703 , 2997
28/07/22 , 72.21 , 72.36 , 72.77 , 72.08 , 72.5     , 69889 , 2282
27/07/22 , 72.54 , 72.62 , 72.76 , 72.39 , 72.7     , 51365 , 5069
26/07/22 , 72.55 , 72.49 , 72.94 , 72.35 , 72.9     , 91945 , 2846
25/07/22 , 72.79 , 72.66 , 73.23 , 72.24 , 72.4     , 44251 , 7557
22/07/22 , 72.44 , 72.48 , 72.63 , 72.25 , 72.4     , 43896 , 6078
21/07/22 , 72.12 , 72.38 , 72.80 , 72.12 , 72.8     , 37416 , 5027
20/07/22 , 72.81 , 72.39 , 73.02 , 72.07 , 72.0     , 83999 , 7086
19/07/22 , 72.26 , 72.07 , 72.26 , 71.92 , 72.1     , 40250 , 6623
18/07/22 , 72.11 , 72.19 , 72.49 , 72.07 , 72.4     , 45044 , 6616
15/07/22 , 72.48 , 72.15 , 72.53 , 72.04 , 72.1     , 40456 , 4048
14/07/22 , 72.11 , 72.25 , 72.60 , 71.90 , 72.1     , 41663 , 3864
13/07/22 , 72.12 , 72.36 , 72.76 , 72.12 , 72.7     , 60867 , 6001
12/07/22 , 72.64 , 72.74 , 72.94 , 72.42 , 72.7     , 26314 , 2397
11/07/22 , 72.77 , 72.65 , 73.20 , 72.35 , 73.0     , 41509 , 3793
08/07/22 , 73.03 , 73.03 , 73.20 , 72.64 , 72.6     , 24116 , 4308
07/07/22 , 72.81 , 72.72 , 72.93 , 72.48 , 72.6     , 32444 , 6441
06/07/22 , 72.66 , 72.61 , 72.75 , 72.41 , 72.4     , 26653 , 5022
05/07/22 , 72.49 , 72.59 , 72.79 , 72.39 , 72.6     , 27919 , 4143
04/07/22 , 72.78 , 72.76 , 72.79 , 72.48 , 72.6     , 30350 , 1389
01/07/22 , 72.76 , 72.76 , 72.99 , 72.56 , 72.9     , 84903 , 7514
30/06/22 , 73.01 , 72.68 , 73.20 , 72.34 , 72.8     , 43248 , 4959
29/06/22 , 73.01 , 72.54 , 73.01 , 71.84 , 72.0     , 31575 , 2762
28/06/22 , 72.00 , 72.32 , 72.63 , 71.94 , 72.1     , 24871 , 1779
27/06/22 , 72.13 , 72.44 , 72.63 , 72.00 , 72.2     , 26662 , 2280
24/06/22 , 72.28 , 72.11 , 72.41 , 71.70 , 72.2     , 33123 , 3460
23/06/22 , 72.28 , 72.18 , 72.62 , 71.79 , 72.1     , 28831 , 2911
22/06/22 , 72.00 , 72.01 , 72.54 , 71.91 , 72.3     , 34161 , 4745
21/06/22 , 72.31 , 72.37 , 72.76 , 71.84 , 72.2     , 32355 , 2760
20/06/22 , 71.99 , 72.07 , 72.21 , 71.72 , 72.2     , 20187 , 1803
17/06/22 , 72.21 , 72.09 , 72.21 , 71.91 , 71.9     , 19976 , 3120
15/06/22 , 71.93 , 71.94 , 72.04 , 71.82 , 71.9     , 23461 , 5144
14/06/22 , 71.93 , 72.12 , 72.44 , 71.48 , 72.1     , 25397 , 2652
13/06/22 , 72.03 , 72.10 , 72.30 , 72.00 , 72.3     , 18338 , 2490
10/06/22 , 72.00 , 71.98 , 72.27 , 71.76 , 71.8     , 24917 , 3077
09/06/22 , 71.89 , 71.73 , 72.17 , 71.34 , 71.9     , 33501 , 3610
08/06/22 , 71.99 , 71.96 , 72.06 , 71.80 , 71.8     , 19535 , 1668
07/06/22 , 71.77 , 71.94 , 72.19 , 71.77 , 71.9     , 25942 , 3543
06/06/22 , 71.93 , 71.97 , 72.27 , 71.70 , 72.1     , 39891 , 2611
03/06/22 , 72.00 , 72.19 , 72.64 , 71.94 , 72.4     , 32456 , 3652
02/06/22 , 72.45 , 72.43 , 72.66 , 72.07 , 72.6     , 20808 , 4024
01/06/22 , 72.38 , 72.18 , 72.69 , 71.83 , 72.6     , 35614 , 4354
31/05/22 , 72.61 , 72.53 , 72.66 , 72.24 , 72.2     , 23433 , 2527
30/05/22 , 72.24 , 72.01 , 72.33 , 71.80 , 71.9     , 27077 , 4551
27/05/22 , 71.76 , 71.92 , 72.10 , 71.63 , 71.6     , 29974 , 2739
26/05/22 , 71.63 , 71.66 , 72.30 , 71.42 , 72.0     , 41099 , 4674
25/05/22 , 72.10 , 72.30 , 72.58 , 72.06 , 72.2     , 29623 , 3622
24/05/22 , 72.28 , 72.44 , 72.59 , 71.99 , 72.4     , 22460 , 3108
23/05/22 , 72.42 , 72.49 , 72.59 , 72.34 , 72.5     , 21407 , 3193
20/05/22 , 72.10 , 72.25 , 72.58 , 71.95 , 72.2     , 21132 , 3760
19/05/22 , 72.24 , 72.12 , 72.41 , 71.77 , 71.8     , 23020 , 3993
18/05/22 , 72.59 , 72.26 , 72.66 , 71.66 , 72.5     , 25567 , 2971
17/05/22 , 72.51 , 72.24 , 72.59 , 71.63 , 71.8     , 36514 , 8448
16/05/22 , 71.48 , 71.61 , 71.90 , 71.21 , 71.2     , 20700 , 2413
13/05/22 , 71.21 , 71.18 , 71.60 , 70.96 , 71.1     , 20038 , 2759
12/05/22 , 71.03 , 71.07 , 71.73 , 70.86 , 71.7     , 25989 , 3019
11/05/22 , 71.71 , 71.52 , 71.77 , 71.21 , 71.7     , 17655 , 2518
10/05/22 , 71.76 , 71.44 , 71.81 , 70.91 , 71.3     , 22069 , 1842
09/05/22 , 71.39 , 71.19 , 71.62 , 70.87 , 71.4     , 21505 , 2960
06/05/22 , 71.21 , 71.43 , 71.62 , 71.11 , 71.5     , 22385 , 2593
05/05/22 , 71.39 , 71.39 , 71.62 , 70.94 , 71.1     , 34480 , 3140
04/05/22 , 71.17 , 70.94 , 71.19 , 70.54 , 70.9     , 40565 , 5295
03/05/22 , 70.94 , 71.31 , 71.80 , 70.72 , 70.9     , 40238 , 3204
02/05/22 , 70.81 , 71.24 , 72.26 , 70.70 , 71.9     , 52640 , 6255
29/04/22 , 71.71 , 71.73 , 72.09 , 71.04 , 71.2     , 23994 , 1232
28/04/22 , 70.94 , 71.01 , 71.99 , 70.62 , 71.2     , 48084 , 6466
27/04/22 , 71.15 , 71.28 , 71.89 , 70.47 , 70.4     , 56597 , 2673
26/04/22 , 70.47 , 70.57 , 71.73 , 70.10 , 71.5     , 73925 , 6225
25/04/22 , 71.43 , 71.79 , 72.74 , 71.27 , 72.0     , 42172 , 5730
22/04/22 , 71.92 , 72.30 , 73.10 , 71.72 , 72.4     , 52624 , 3252
20/04/22 , 72.33 , 71.94 , 72.33 , 71.67 , 71.6     , 27536 , 4218
19/04/22 , 71.95 , 71.80 , 72.24 , 71.52 , 71.8     , 30461 , 4681
18/04/22 , 71.81 , 71.62 , 72.01 , 71.23 , 71.2     , 31057 , 3120
14/04/22 , 71.41 , 71.76 , 72.58 , 71.14 , 72.5     , 58895 , 3513
13/04/22 , 72.51 , 72.47 , 73.12 , 71.92 , 72.7     , 56371 , 5506
12/04/22 , 72.69 , 72.80 , 73.12 , 72.65 , 72.9     , 58044 , 5005
11/04/22 , 72.74 , 72.99 , 73.49 , 72.56 , 72.6     , 48024 , 4141
08/04/22 , 72.74 , 73.02 , 73.32 , 72.63 , 72.6     , 60935 , 3271
07/04/22 , 72.59 , 72.74 , 73.11 , 72.28 , 72.6     , 45581 , 3502
06/04/22 , 72.51 , 72.72 , 73.20 , 72.04 , 73.2     , 77750 , 4105
05/04/22 , 73.12 , 72.34 , 73.20 , 71.54 , 71.7     , 58436 , 3099
04/04/22 , 71.77 , 71.90 , 72.03 , 71.77 , 72.0     , 24116 , 2937
01/04/22 , 72.10 , 71.91 , 72.15 , 71.23 , 71.2     , 32597 , 4681
31/03/22 , 71.78 , 71.73 , 71.98 , 71.46 , 71.7     , 26035 , 1028
30/03/22 , 71.77 , 71.46 , 71.77 , 71.04 , 71.0     , 26011 , 954
29/03/22 , 71.03 , 71.07 , 71.28 , 70.76 , 70.9     , 20197 , 1669
28/03/22 , 70.78 , 71.11 , 71.44 , 70.75 , 71.0     , 25612 , 1302
25/03/22 , 71.04 , 70.79 , 71.12 , 70.49 , 70.7     , 35533 , 3105
24/03/22 , 70.75 , 70.77 , 71.11 , 70.24 , 70.2     , 35079 , 2787
23/03/22 , 70.32 , 70.39 , 70.95 , 69.92 , 70.2     , 42944 , 4145
22/03/22 , 70.24 , 70.32 , 71.08 , 69.80 , 70.3     , 40137 , 3661
21/03/22 , 70.19 , 70.17 , 70.46 , 69.89 , 70.3     , 31025 , 3682
18/03/22 , 70.45 , 69.87 , 70.45 , 69.39 , 69.7     , 36066 , 4964
17/03/22 , 69.76 , 69.72 , 70.11 , 69.38 , 69.6     , 34971 , 2975
16/03/22 , 69.57 , 69.74 , 70.07 , 69.43 , 69.8     , 45387 , 3789
15/03/22 , 69.95 , 70.07 , 70.28 , 69.81 , 70.2     , 37869 , 2125
14/03/22 , 70.24 , 70.29 , 71.01 , 69.89 , 70.2     , 42104 , 3409
11/03/22 , 70.47 , 70.51 , 71.08 , 69.84 , 69.8     , 52176 , 3188
10/03/22 , 69.93 , 70.18 , 70.38 , 69.80 , 70.1     , 45044 , 6585
09/03/22 , 69.86 , 70.08 , 70.39 , 69.80 , 70.1     , 36386 , 6745
08/03/22 , 69.82 , 69.80 , 70.12 , 69.50 , 69.7     , 30431 , 3597
07/03/22 , 69.74 , 70.05 , 70.28 , 69.74 , 69.7     , 54254 , 3662
04/03/22 , 69.76 , 69.86 , 70.43 , 69.74 , 70.4     , 31778 , 3283
03/03/22 , 69.97 , 69.92 , 70.24 , 69.46 , 69.4     , 20976 , 2827
02/03/22 , 69.72 , 69.72 , 70.07 , 69.32 , 70.0     , 18399 , 2243
25/02/22 , 69.48 , 69.46 , 69.77 , 69.09 , 69.0     , 33042 , 2007
24/02/22 , 68.85 , 69.08 , 69.53 , 68.25 , 68.9     , 45205 , 2986
23/02/22 , 69.15 , 69.23 , 69.84 , 69.05 , 69.4     , 54816 , 2717
22/02/22 , 69.51 , 69.58 , 70.08 , 69.23 , 69.2     , 62774 , 1901
21/02/22 , 69.25 , 69.75 , 70.36 , 69.18 , 70.0     , 49177 , 2509
18/02/22 , 70.38 , 70.08 , 70.38 , 69.59 , 69.5     , 33512 , 4063
17/02/22 , 69.59 , 69.79 , 70.26 , 69.36 , 69.3     , 43616 , 4174
16/02/22 , 69.26 , 69.58 , 70.22 , 69.08 , 69.4     , 67325 , 4321
15/02/22 , 69.46 , 69.64 , 69.97 , 69.32 , 69.7     , 64275 , 3602
14/02/22 , 69.74 , 69.97 , 71.02 , 69.72 , 71.0     , 73274 , 4110
11/02/22 , 71.59 , 71.29 , 71.59 , 70.69 , 71.3     , 30296 , 3470
10/02/22 , 71.31 , 71.10 , 71.31 , 70.82 , 71.1     , 23894 , 4065
09/02/22 , 71.18 , 70.91 , 71.31 , 70.36 , 71.2     , 38282 , 2998
08/02/22 , 71.18 , 70.94 , 71.31 , 70.03 , 71.0     , 32475 , 2940
07/02/22 , 70.85 , 70.70 , 71.00 , 70.32 , 71.0     , 33063 , 2398
04/02/22 , 70.32 , 70.58 , 71.30 , 70.07 , 71.2     , 51236 , 4317
03/02/22 , 71.20 , 71.20 , 71.52 , 70.70 , 71.1     , 37387 , 3982
02/02/22 , 71.19 , 71.28 , 71.66 , 70.20 , 71.4     , 59853 , 11021
01/02/22 , 71.41 , 71.32 , 71.68 , 70.47 , 70.8     , 73125 , 12825
31/01/22 , 70.90 , 70.55 , 70.96 , 69.23 , 69.3     , 61527 , 13444
28/01/22 , 69.30 , 69.23 , 69.59 , 68.75 , 68.9     , 17602 , 1377
27/01/22 , 68.68 , 68.45 , 69.25 , 68.24 , 68.8     , 34977 , 1240
26/01/22 , 68.89 , 69.36 , 70.15 , 68.41 , 70.0     , 57165 , 2038
25/01/22 , 70.28 , 70.32 , 70.65 , 70.07 , 70.5     , 27056 , 2165
24/01/22 , 70.56 , 70.57 , 70.72 , 70.44 , 70.5     , 32810 , 3509
21/01/22 , 70.55 , 70.52 , 70.67 , 70.32 , 70.6     , 34542 , 1587
20/01/22 , 70.64 , 70.52 , 70.79 , 70.16 , 70.7     , 32374 , 3614
19/01/22 , 70.95 , 70.52 , 71.00 , 70.07 , 71.0     , 36591 , 4755
18/01/22 , 70.79 , 70.60 , 70.97 , 70.01 , 70.8     , 28145 , 3987
17/01/22 , 70.84 , 70.31 , 70.99 , 69.82 , 70.2     , 26438 , 2180
14/01/22 , 70.32 , 69.97 , 70.32 , 69.52 , 69.6     , 35544 , 3055
13/01/22 , 69.75 , 69.40 , 69.75 , 69.07 , 69.5     , 28589 , 3181
12/01/22 , 69.58 , 69.20 , 69.84 , 68.17 , 69.4     , 57195 , 1682
11/01/22 , 69.49 , 69.33 , 69.59 , 69.04 , 69.2     , 18006 , 2056
10/01/22 , 69.14 , 69.22 , 69.67 , 68.80 , 69.3     , 24225 , 816
07/01/22 , 69.31 , 69.15 , 69.33 , 68.56 , 69.0     , 27416 , 1563
06/01/22 , 69.03 , 68.96 , 69.03 , 68.37 , 68.8     , 30268 , 2673
05/01/22 , 68.86 , 68.97 , 69.39 , 68.43 , 69.2     , 32257 , 1112
04/01/22 , 69.26 , 69.37 , 69.86 , 69.18 , 69.4     , 32568 , 1925
03/01/22 , 69.45 , 69.43 , 70.19 , 69.05 , 69.3     , 49882 , 3716
30/12/21 , 68.71 , 68.77 , 69.20 , 68.52 , 68.8     , 16041 , 859
29/12/21 , 68.76 , 68.71 , 68.89 , 68.52 , 68.8     , 26043 , 1376
28/12/21 , 68.89 , 68.76 , 68.89 , 68.51 , 68.6     , 25253 , 828
27/12/21 , 68.69 , 68.74 , 68.83 , 68.44 , 68.8     , 31413 , 1044
23/12/21 , 68.79 , 68.52 , 68.79 , 68.39 , 68.4     , 25279 , 3233
22/12/21 , 68.44 , 68.27 , 68.50 , 67.97 , 68.5     , 22592 , 3091
21/12/21 , 68.51 , 68.27 , 68.59 , 67.71 , 68.5     , 35595 , 3173
20/12/21 , 68.57 , 68.50 , 68.83 , 68.10 , 68.3     , 33956 , 4859
17/12/21 , 68.37 , 68.02 , 68.50 , 67.40 , 67.4     , 34926 , 3265
16/12/21 , 67.40 , 67.31 , 67.82 , 67.01 , 67.4     , 40565 , 9766
15/12/21 , 67.39 , 67.89 , 68.52 , 67.31 , 68.4     , 40904 , 7266
14/12/21 , 68.50 , 68.24 , 68.50 , 67.73 , 68.4     , 35691 , 6918
13/12/21 , 68.50 , 68.27 , 68.62 , 67.79 , 68.5     , 20827 , 1334
10/12/21 , 68.50 , 68.12 , 68.80 , 67.55 , 68.0     , 33182 , 1844
09/12/21 , 68.07 , 67.87 , 68.13 , 67.47 , 67.4     , 20673 , 1327
08/12/21 , 67.31 , 67.79 , 68.82 , 66.89 , 67.3     , 49728 , 3539
07/12/21 , 67.38 , 67.32 , 68.00 , 66.87 , 67.4     , 16129 , 1460
06/12/21 , 67.42 , 67.45 , 67.83 , 66.88 , 67.4     , 24743 , 1748
03/12/21 , 67.29 , 66.72 , 67.47 , 66.12 , 66.2     , 23539 , 1408
02/12/21 , 66.26 , 66.03 , 66.64 , 65.79 , 65.9     , 18042 , 637
01/12/21 , 66.10 , 65.81 , 66.55 , 65.07 , 65.9     , 32773 , 1100
30/11/21 , 65.98 , 65.56 , 66.30 , 65.00 , 65.1     , 30164 , 1065
29/11/21 , 64.98 , 64.98 , 65.64 , 64.02 , 64.2     , 37166 , 1666
26/11/21 , 64.32 , 64.24 , 64.68 , 63.73 , 64.6     , 51638 , 2563
25/11/21 , 64.69 , 64.69 , 65.56 , 64.37 , 65.1     , 37503 , 7529
24/11/21 , 64.75 , 65.75 , 66.45 , 64.34 , 66.3     , 48054 , 1705
23/11/21 , 66.30 , 66.27 , 66.85 , 65.80 , 66.1     , 27647 , 2568
22/11/21 , 66.13 , 66.27 , 66.87 , 65.73 , 66.0     , 29436 , 2712
19/11/21 , 66.06 , 66.00 , 66.35 , 65.80 , 65.9     , 30728 , 2401
18/11/21 , 65.89 , 66.53 , 67.24 , 65.74 , 66.5     , 47017 , 2771
17/11/21 , 66.53 , 65.98 , 66.53 , 65.70 , 65.8     , 47240 , 3637
16/11/21 , 65.99 , 66.41 , 66.73 , 65.99 , 66.7     , 31188 , 1841
12/11/21 , 66.30 , 66.31 , 66.85 , 65.83 , 66.8     , 18301 , 1628
11/11/21 , 66.80 , 66.51 , 66.84 , 65.89 , 66.2     , 26367 , 3692
10/11/21 , 66.24 , 66.24 , 66.75 , 65.66 , 65.9     , 44312 , 2385
09/11/21 , 66.85 , 65.95 , 66.89 , 65.00 , 65.5     , 26994 , 1832
08/11/21 , 65.34 , 65.85 , 66.42 , 65.34 , 65.7     , 37187 , 2045
05/11/21 , 65.73 , 65.99 , 66.77 , 65.67 , 66.3     , 26648 , 1798
04/11/21 , 66.31 , 66.30 , 67.53 , 65.80 , 66.8     , 47754 , 3207
03/11/21 , 66.84 , 66.74 , 67.45 , 66.30 , 66.9     , 36834 , 1836
01/11/21 , 67.13 , 67.12 , 68.23 , 66.64 , 67.8     , 31440 , 2141
29/10/21 , 67.70 , 67.49 , 67.77 , 66.98 , 67.2     , 29316 , 1654
28/10/21 , 67.25 , 67.04 , 67.47 , 66.34 , 66.3     , 27287 , 971
27/10/21 , 65.90 , 66.33 , 67.61 , 65.73 , 66.3     , 33159 , 3220
26/10/21 , 66.49 , 66.20 , 66.64 , 65.78 , 66.6     , 23957 , 1751
25/10/21 , 66.35 , 66.89 , 67.84 , 66.35 , 67.4     , 26612 , 1522
22/10/21 , 67.40 , 67.56 , 68.09 , 67.02 , 67.8     , 59043 , 7922
21/10/21 , 67.94 , 67.69 , 68.22 , 67.21 , 68.2     , 33488 , 3939
20/10/21 , 68.29 , 67.75 , 68.29 , 67.35 , 67.5     , 31055 , 1968
19/10/21 , 67.54 , 67.30 , 67.61 , 66.79 , 67.6     , 25669 , 3975
18/10/21 , 67.61 , 67.43 , 67.61 , 67.16 , 67.4     , 28743 , 1482
15/10/21 , 67.50 , 67.09 , 67.50 , 66.36 , 66.9     , 23260 , 1959
14/10/21 , 66.78 , 66.79 , 67.71 , 66.00 , 66.6     , 41654 , 1977
13/10/21 , 66.82 , 66.47 , 67.01 , 65.92 , 66.3     , 18266 , 2144
11/10/21 , 66.35 , 66.46 , 66.69 , 66.14 , 66.3     , 10822 , 565
08/10/21 , 66.31 , 66.20 , 66.67 , 65.73 , 66.1     , 32131 , 2121
07/10/21 , 66.43 , 66.43 , 66.97 , 65.85 , 66.3     , 22396 , 1569
06/10/21 , 66.23 , 66.68 , 67.61 , 66.06 , 67.4     , 35023 , 1980
05/10/21 , 67.40 , 67.43 , 68.55 , 66.79 , 68.1     , 35853 , 1374
04/10/21 , 68.13 , 68.36 , 68.90 , 67.76 , 68.8     , 37549 , 1934
01/10/21 , 68.90 , 68.43 , 68.90 , 67.15 , 67.7     , 104635 , 3449
30/09/21 , 67.78 , 67.77 , 68.05 , 67.53 , 67.9     , 30134 , 3225
29/09/21 , 67.95 , 67.89 , 68.12 , 67.35 , 67.5     , 69647 , 2635
28/09/21 , 67.31 , 67.20 , 67.67 , 66.48 , 66.8     , 66609 , 2796
27/09/21 , 66.71 , 66.48 , 67.03 , 66.07 , 66.2     , 77511 , 5756
24/09/21 , 66.31 , 66.20 , 66.55 , 65.75 , 65.8     , 50084 , 6062
23/09/21 , 65.82 , 66.61 , 67.10 , 65.82 , 66.2     , 60378 , 3081
22/09/21 , 66.43 , 65.99 , 66.61 , 65.13 , 65.1     , 107963 , 4354
21/09/21 , 65.12 , 65.06 , 65.42 , 64.58 , 64.6     , 21873 , 1425
20/09/21 , 64.38 , 64.74 , 65.82 , 64.10 , 65.5     , 49247 , 3876
17/09/21 , 65.56 , 65.60 , 65.99 , 64.77 , 64.8     , 37957 , 2433
16/09/21 , 64.88 , 64.93 , 65.09 , 64.69 , 64.6     , 27784 , 1566
15/09/21 , 64.69 , 64.85 , 65.82 , 64.39 , 65.2     , 38554 , 2539
14/09/21 , 64.70 , 65.12 , 66.18 , 64.61 , 65.9     , 38160 , 3217
13/09/21 , 65.99 , 65.82 , 66.19 , 65.22 , 65.6     , 38705 , 3175
10/09/21 , 65.20 , 65.43 , 66.28 , 64.57 , 65.8     , 62014 , 6244
09/09/21 , 65.82 , 65.36 , 66.03 , 64.18 , 64.3     , 43746 , 1435
08/09/21 , 64.57 , 64.74 , 65.20 , 64.43 , 65.2     , 22524 , 1393
06/09/21 , 65.20 , 64.90 , 65.20 , 64.34 , 64.7     , 17104 , 807
03/09/21 , 65.26 , 64.68 , 65.52 , 64.17 , 64.5     , 21191 , 2175
02/09/21 , 64.57 , 65.06 , 65.70 , 63.94 , 64.5     , 26061 , 2550
01/09/21 , 64.57 , 64.30 , 65.18 , 64.01 , 65.1     , 39696 , 3417
31/08/21 , 65.22 , 65.16 , 65.91 , 64.45 , 64.4     , 30357 , 1363
30/08/21 , 64.43 , 64.56 , 64.70 , 64.21 , 64.2     , 17618 , 654
27/08/21 , 64.24 , 64.21 , 64.61 , 63.58 , 64.2     , 17180 , 1028
26/08/21 , 64.20 , 63.31 , 64.31 , 62.99 , 63.1     , 61854 , 7679
25/08/21 , 63.17 , 63.25 , 63.46 , 62.91 , 63.3     , 27091 , 2725
24/08/21 , 63.14 , 63.36 , 64.09 , 62.91 , 63.4     , 29679 , 2166
23/08/21 , 63.22 , 63.52 , 64.26 , 63.09 , 63.0     , 26182 , 2693
20/08/21 , 63.00 , 63.00 , 63.52 , 62.82 , 62.8     , 21654 , 2086
19/08/21 , 62.89 , 62.88 , 63.54 , 62.49 , 62.8     , 32066 , 2508
18/08/21 , 63.46 , 63.41 , 63.84 , 62.82 , 63.7     , 43431 , 1964
17/08/21 , 63.53 , 63.89 , 64.51 , 63.49 , 64.0     , 36299 , 1737
16/08/21 , 63.68 , 63.86 , 64.50 , 63.49 , 64.5     , 26910 , 1135
13/08/21 , 64.01 , 64.41 , 65.03 , 64.01 , 65.0     , 37732 , 2882
12/08/21 , 64.82 , 64.78 , 65.02 , 64.64 , 64.8     , 17671 , 925
11/08/21 , 64.84 , 64.74 , 65.35 , 64.34 , 64.7     , 28029 , 2344
10/08/21 , 64.32 , 64.44 , 64.81 , 64.09 , 64.5     , 24139 , 2552
09/08/21 , 64.19 , 64.48 , 64.79 , 63.95 , 64.1     , 24832 , 1300
06/08/21 , 64.79 , 64.35 , 65.20 , 63.88 , 64.0     , 36029 , 2386
05/08/21 , 64.03 , 64.74 , 65.35 , 63.62 , 65.0     , 34566 , 3037
04/08/21 , 65.06 , 65.11 , 65.35 , 64.87 , 65.2     , 21374 , 1022
03/08/21 , 65.20 , 65.54 , 66.25 , 65.10 , 66.0     , 28896 , 2769
02/08/21 , 65.87 , 65.99 , 66.74 , 65.68 , 66.5     , 33423 , 1791
30/07/21 , 66.40 , 66.10 , 66.40 , 65.93 , 66.0     , 88671 , 3331
29/07/21 , 65.91 , 65.77 , 66.01 , 65.58 , 65.7     , 30269 , 2018
28/07/21 , 65.68 , 65.54 , 66.01 , 65.27 , 65.2     , 81002 , 1378
27/07/21 , 65.27 , 65.60 , 66.27 , 64.92 , 65.6     , 39804 , 2445
26/07/21 , 65.54 , 65.83 , 66.21 , 65.54 , 65.7     , 24911 , 1408
23/07/21 , 65.72 , 65.84 , 66.12 , 65.41 , 65.9     , 24320 , 1602
22/07/21 , 65.98 , 65.38 , 66.05 , 64.85 , 65.9     , 35817 , 1969
21/07/21 , 65.68 , 65.89 , 66.03 , 65.55 , 65.8     , 19050 , 1056
20/07/21 , 65.83 , 66.01 , 66.21 , 65.83 , 66.1     , 35059 , 2417
19/07/21 , 66.14 , 66.06 , 66.31 , 65.86 , 66.0     , 51194 , 2773
16/07/21 , 66.05 , 65.85 , 66.07 , 65.39 , 65.4     , 29723 , 2519
15/07/21 , 65.45 , 65.83 , 66.40 , 64.15 , 65.9     , 40251 , 3866
14/07/21 , 66.05 , 65.72 , 66.31 , 65.35 , 65.5     , 40343 , 3611
13/07/21 , 65.45 , 65.24 , 65.45 , 64.30 , 64.3     , 44848 , 2462
12/07/21 , 65.00 , 64.83 , 65.38 , 63.89 , 64.4     , 43882 , 2810
08/07/21 , 64.17 , 64.07 , 64.48 , 63.68 , 63.9     , 50147 , 2228
07/07/21 , 63.96 , 64.12 , 64.69 , 63.60 , 63.9     , 38980 , 1746
06/07/21 , 63.71 , 63.97 , 64.64 , 63.57 , 63.7     , 24294 , 865
05/07/21 , 63.71 , 63.51 , 63.89 , 63.27 , 63.5     , 20758 , 1045
02/07/21 , 63.11 , 63.15 , 63.55 , 62.86 , 63.4     , 91711 , 7336
01/07/21 , 63.96 , 64.01 , 64.69 , 63.68 , 64.6     , 28363 , 1980
30/06/21 , 63.92 , 63.94 , 64.55 , 63.52 , 63.5     , 32917 , 4719
29/06/21 , 63.49 , 62.78 , 63.93 , 61.18 , 61.1     , 47913 , 3694
28/06/21 , 61.17 , 60.51 , 62.09 , 59.37 , 61.5     , 93726 , 5256
25/06/21 , 62.71 , 63.30 , 64.93 , 60.85 , 64.2     , 137978 , 6630
24/06/21 , 64.26 , 64.22 , 64.34 , 63.91 , 63.9     , 32414 , 2413
23/06/21 , 63.91 , 64.01 , 64.23 , 63.63 , 63.7     , 40655 , 2461
22/06/21 , 63.80 , 63.93 , 64.33 , 63.80 , 63.9     , 39245 , 1419
21/06/21 , 64.03 , 64.06 , 64.47 , 63.80 , 64.2     , 39718 , 1476
18/06/21 , 64.15 , 63.90 , 64.35 , 63.69 , 63.9     , 22602 , 2061
17/06/21 , 63.70 , 64.21 , 64.96 , 63.68 , 64.5     , 45290 , 7545
16/06/21 , 64.44 , 64.75 , 65.24 , 64.44 , 65.1     , 143944 , 15264
15/06/21 , 65.10 , 65.25 , 65.47 , 65.03 , 65.1     , 118014 , 8488
14/06/21 , 64.90 , 65.15 , 65.72 , 64.58 , 64.7     , 37800 , 4444
11/06/21 , 64.58 , 64.76 , 65.27 , 64.39 , 64.6     , 31044 , 3551
10/06/21 , 64.58 , 64.67 , 64.98 , 64.21 , 64.2     , 20989 , 2103
09/06/21 , 63.84 , 64.22 , 64.86 , 63.82 , 64.5     , 46856 , 3685
08/06/21 , 64.32 , 64.31 , 65.12 , 63.82 , 64.0     , 41223 , 1356
07/06/21 , 64.12 , 63.96 , 64.12 , 63.85 , 64.0     , 38433 , 3502
04/06/21 , 64.02 , 64.13 , 64.64 , 63.93 , 64.2     , 25084 , 3143
02/06/21 , 64.07 , 64.50 , 64.59 , 64.01 , 64.2     , 178699 , 5406
01/06/21 , 64.21 , 64.49 , 65.12 , 64.07 , 65.1     , 45557 , 4934
31/05/21 , 65.03 , 64.64 , 65.29 , 64.11 , 64.8     , 52606 , 3439
28/05/21 , 64.86 , 64.51 , 65.31 , 63.98 , 64.0     , 21578 , 3232
27/05/21 , 64.17 , 64.15 , 64.31 , 63.68 , 63.6     , 22864 , 5623
26/05/21 , 63.95 , 64.20 , 64.66 , 63.54 , 64.5     , 30827 , 3167
25/05/21 , 64.74 , 64.73 , 65.56 , 63.94 , 64.2     , 75206 , 5272
24/05/21 , 64.20 , 64.01 , 64.32 , 63.61 , 63.6     , 45594 , 4119
21/05/21 , 63.61 , 63.97 , 64.68 , 63.48 , 64.0     , 30234 , 4868
20/05/21 , 64.07 , 64.06 , 64.66 , 63.47 , 63.7     , 59383 , 3837
19/05/21 , 63.71 , 63.66 , 64.06 , 63.27 , 64.0     , 30990 , 2709
18/05/21 , 63.95 , 63.66 , 64.27 , 63.28 , 64.0     , 39939 , 2637
17/05/21 , 64.03 , 64.62 , 65.13 , 64.01 , 64.9     , 41752 , 2542
14/05/21 , 64.93 , 65.16 , 65.29 , 64.93 , 65.1     , 27072 , 2610
13/05/21 , 65.10 , 65.03 , 65.28 , 64.85 , 64.8     , 30873 , 2473
12/05/21 , 64.86 , 64.83 , 65.28 , 64.44 , 64.4     , 45751 , 4475
11/05/21 , 64.44 , 64.77 , 65.41 , 63.13 , 65.4     , 67636 , 1373
10/05/21 , 65.41 , 65.42 , 65.79 , 65.16 , 65.5     , 50120 , 3105
07/05/21 , 65.82 , 65.73 , 65.93 , 65.65 , 65.6     , 44800 , 3183
06/05/21 , 65.65 , 65.55 , 65.65 , 65.41 , 65.4     , 31949 , 2914
05/05/21 , 65.65 , 65.62 , 65.85 , 65.21 , 65.2     , 44402 , 1948
04/05/21 , 65.16 , 65.36 , 65.85 , 65.16 , 65.1     , 66614 , 12659
03/05/21 , 65.18 , 65.56 , 66.12 , 65.00 , 65.7     , 49218 , 2545
30/04/21 , 65.79 , 65.66 , 65.94 , 65.26 , 65.4     , 35864 , 5205
29/04/21 , 65.24 , 65.45 , 65.72 , 65.13 , 65.6     , 56185 , 3717
28/04/21 , 65.68 , 65.62 , 65.72 , 65.45 , 65.6     , 42723 , 4125
27/04/21 , 65.62 , 65.62 , 65.90 , 65.45 , 65.8     , 33674 , 2632
26/04/21 , 65.80 , 65.65 , 65.91 , 65.16 , 65.6     , 40949 , 2271
23/04/21 , 65.65 , 65.41 , 65.66 , 65.13 , 65.2     , 43383 , 2760
22/04/21 , 65.20 , 65.25 , 65.35 , 64.89 , 65.3     , 48744 , 4132
20/04/21 , 65.31 , 65.22 , 65.31 , 64.85 , 64.8     , 54671 , 4198
19/04/21 , 65.20 , 65.22 , 65.44 , 64.86 , 65.3     , 40433 , 2147
16/04/21 , 65.39 , 65.41 , 65.65 , 65.13 , 65.6     , 36510 , 2298
15/04/21 , 65.65 , 65.49 , 65.91 , 65.02 , 65.1     , 49182 , 2718
14/04/21 , 65.06 , 65.22 , 65.45 , 65.06 , 65.2     , 46502 , 5262
13/04/21 , 65.08 , 65.16 , 65.45 , 64.93 , 65.0     , 35998 , 2762
12/04/21 , 65.13 , 65.11 , 65.53 , 65.00 , 65.4     , 57051 , 4640
09/04/21 , 65.45 , 65.00 , 65.45 , 64.77 , 65.0     , 71406 , 7883
08/04/21 , 65.00 , 65.00 , 65.40 , 64.83 , 65.0     , 33742 , 3097
07/04/21 , 65.00 , 65.02 , 65.13 , 64.85 , 65.0     , 46706 , 2648
06/04/21 , 65.01 , 65.00 , 65.18 , 64.89 , 65.1     , 37335 , 873
05/04/21 , 65.26 , 65.29 , 66.01 , 65.00 , 65.1     , 66650 , 7206
01/04/21 , 65.17 , 65.40 , 65.75 , 64.77 , 64.7     , 82680 , 3468
31/03/21 , 64.77 , 64.57 , 64.77 , 64.42 , 64.4     , 48360 , 3229
30/03/21 , 64.46 , 64.46 , 64.61 , 64.36 , 64.6     , 39455 , 1230
29/03/21 , 64.46 , 64.47 , 64.61 , 64.44 , 64.4     , 38882 , 1879
26/03/21 , 64.47 , 64.47 , 64.61 , 64.36 , 64.3     , 109425 , 1935
25/03/21 , 64.40 , 64.45 , 64.61 , 64.26 , 64.4     , 57210 , 4172
24/03/21 , 64.45 , 64.53 , 64.77 , 64.34 , 64.4     , 35114 , 4157
23/03/21 , 64.47 , 64.44 , 64.80 , 64.08 , 64.3     , 56453 , 3429
22/03/21 , 64.31 , 64.34 , 64.74 , 63.42 , 64.3     , 51948 , 3785
19/03/21 , 64.42 , 64.34 , 64.53 , 63.80 , 64.3     , 58372 , 4357
18/03/21 , 64.31 , 63.77 , 64.44 , 62.91 , 63.3     , 40360 , 1426
17/03/21 , 63.31 , 63.07 , 63.68 , 62.81 , 62.9     , 73357 , 2721
16/03/21 , 62.91 , 62.85 , 62.91 , 62.67 , 62.8     , 57707 , 2035
15/03/21 , 62.89 , 62.72 , 62.91 , 62.53 , 62.6     , 60004 , 1020
12/03/21 , 62.65 , 62.60 , 62.65 , 62.22 , 62.2     , 35649 , 1463
11/03/21 , 62.49 , 62.32 , 62.65 , 62.17 , 62.2     , 35991 , 1013
10/03/21 , 62.24 , 62.39 , 62.65 , 62.15 , 62.4     , 67847 , 2504
09/03/21 , 62.41 , 62.63 , 62.91 , 62.15 , 62.3     , 46153 , 1030
08/03/21 , 62.37 , 62.34 , 62.89 , 61.53 , 61.9     , 94784 , 2598
05/03/21 , 61.91 , 61.54 , 62.02 , 60.95 , 61.4     , 31497 , 1013
04/03/21 , 61.44 , 61.69 , 62.10 , 61.44 , 62.0     , 51835 , 4561
03/03/21 , 61.78 , 61.88 , 62.15 , 61.62 , 61.9     , 86117 , 1644
02/03/21 , 61.91 , 61.52 , 62.30 , 60.95 , 62.3     , 58403 , 2799
01/03/21 , 62.33 , 61.46 , 62.33 , 60.93 , 61.4     , 70459 , 3457
26/02/21 , 61.70 , 61.92 , 62.57 , 61.36 , 62.5     , 81931 , 5746
25/02/21 , 62.45 , 62.55 , 62.58 , 62.41 , 62.5     , 46034 , 1534
24/02/21 , 62.58 , 62.56 , 62.58 , 62.27 , 62.5     , 91062 , 2305
23/02/21 , 62.58 , 62.39 , 62.58 , 61.67 , 61.8     , 46767 , 1916
22/02/21 , 61.84 , 61.88 , 62.24 , 61.61 , 62.2     , 49861 , 1310
19/02/21 , 62.22 , 62.13 , 62.24 , 61.86 , 61.9     , 44214 , 1387
18/02/21 , 61.92 , 61.89 , 61.96 , 61.67 , 61.9     , 38424 , 1632
17/02/21 , 61.82 , 61.98 , 62.17 , 61.73 , 62.1     , 44686 , 2757
12/02/21 , 62.15 , 62.10 , 62.17 , 61.72 , 62.0     , 36333 , 2104
11/02/21 , 62.03 , 61.81 , 62.03 , 61.50 , 62.0     , 55576 , 1463
10/02/21 , 62.03 , 61.95 , 62.03 , 61.80 , 61.9     , 28299 , 807
09/02/21 , 61.90 , 61.88 , 61.93 , 61.68 , 61.6     , 26316 , 2157
08/02/21 , 61.64 , 61.88 , 61.90 , 61.64 , 61.8     , 31436 , 740
05/02/21 , 61.88 , 61.75 , 61.88 , 61.55 , 61.5     , 19222 , 723
04/02/21 , 61.55 , 61.53 , 61.67 , 61.16 , 61.4     , 18499 , 843
03/02/21 , 61.48 , 61.43 , 61.73 , 61.09 , 61.6     , 33930 , 1197
02/02/21 , 61.58 , 61.64 , 61.80 , 61.16 , 61.4     , 27538 , 2418
01/02/21 , 61.33 , 61.23 , 61.53 , 60.83 , 61.2     , 48412 , 3391
29/01/21 , 61.23 , 61.15 , 61.42 , 60.98 , 61.3     , 40538 , 1592
28/01/21 , 61.35 , 61.32 , 61.42 , 61.06 , 61.1     , 35197 , 746
27/01/21 , 61.15 , 61.21 , 61.31 , 60.64 , 61.2     , 47202 , 1394
26/01/21 , 61.31 , 60.95 , 61.31 , 60.44 , 61.0     , 49719 , 1494
22/01/21 , 61.00 , 61.07 , 61.18 , 60.85 , 61.1     , 27539 , 679
21/01/21 , 61.17 , 61.21 , 61.31 , 61.07 , 61.2     , 30564 , 748
20/01/21 , 61.24 , 61.22 , 61.31 , 60.74 , 61.0     , 49260 , 1639
19/01/21 , 61.06 , 61.00 , 61.07 , 60.85 , 61.0     , 60314 , 1629
18/01/21 , 61.02 , 60.95 , 61.19 , 60.69 , 60.7     , 58804 , 1119
15/01/21 , 60.66 , 60.62 , 60.73 , 60.49 , 60.4     , 42013 , 2118
14/01/21 , 60.49 , 60.39 , 60.60 , 60.25 , 60.4     , 58831 , 1806
13/01/21 , 60.49 , 60.35 , 60.49 , 60.05 , 60.1     , 52362 , 2178
12/01/21 , 60.15 , 60.07 , 60.25 , 59.64 , 60.2     , 54100 , 2524
11/01/21 , 60.14 , 60.12 , 60.25 , 59.83 , 60.1     , 71276 , 5879
08/01/21 , 60.15 , 60.13 , 60.15 , 59.93 , 60.1     , 58222 , 4318
07/01/21 , 60.05 , 59.97 , 60.12 , 59.66 , 59.6     , 37787 , 3957
06/01/21 , 59.66 , 59.93 , 60.13 , 59.66 , 60.1     , 61194 , 4636
05/01/21 , 60.06 , 60.05 , 60.15 , 59.90 , 59.9     , 39099 , 1184
04/01/21 , 59.97 , 59.99 , 60.69 , 59.53 , 59.6     , 55981 , 3394
30/12/20 , 59.58 , 59.62 , 59.67 , 59.55 , 59.6     , 40061 , 3692
29/12/20 , 59.64 , 59.58 , 59.67 , 59.40 , 59.4     , 32260 , 601
28/12/20 , 59.43 , 59.33 , 59.47 , 58.95 , 59.1     , 33109 , 645
23/12/20 , 59.17 , 59.01 , 59.25 , 58.63 , 58.6     , 50187 , 883
22/12/20 , 58.56 , 58.58 , 58.85 , 57.97 , 58.3     , 50356 , 852
21/12/20 , 58.25 , 57.98 , 58.42 , 57.70 , 57.9     , 30203 , 753
18/12/20 , 57.90 , 57.84 , 58.10 , 57.49 , 57.7     , 28329 , 1242
17/12/20 , 57.70 , 57.67 , 57.94 , 57.43 , 57.7     , 39998 , 2229
16/12/20 , 57.63 , 57.65 , 57.92 , 57.38 , 57.7     , 30334 , 968
15/12/20 , 57.70 , 57.73 , 57.94 , 57.40 , 57.6     , 41407 , 1313
14/12/20 , 57.56 , 57.63 , 57.93 , 57.26 , 57.5     , 24452 , 760
11/12/20 , 57.26 , 57.31 , 57.94 , 57.00 , 57.1     , 45055 , 3070
10/12/20 , 57.18 , 57.11 , 57.36 , 56.80 , 57.3     , 43345 , 2633
09/12/20 , 57.36 , 57.36 , 57.67 , 57.19 , 57.4     , 37969 , 1318
08/12/20 , 57.43 , 57.59 , 58.17 , 57.29 , 57.2     , 44319 , 1531
07/12/20 , 57.37 , 57.45 , 57.76 , 57.26 , 57.4     , 36318 , 2667
04/12/20 , 57.37 , 57.72 , 58.25 , 57.37 , 57.8     , 59225 , 2648
03/12/20 , 57.91 , 57.88 , 58.10 , 57.74 , 57.7     , 36298 , 3146
02/12/20 , 57.74 , 57.55 , 58.20 , 57.37 , 57.9     , 69415 , 6229
01/12/20 , 57.76 , 57.95 , 58.62 , 57.55 , 58.6     , 46460 , 2854
30/11/20 , 58.29 , 58.07 , 58.76 , 57.76 , 57.8     , 37599 , 1770
27/11/20 , 57.87 , 57.72 , 57.92 , 57.53 , 57.5     , 22577 , 1197
26/11/20 , 57.40 , 57.57 , 57.92 , 57.11 , 57.5     , 37386 , 1046
25/11/20 , 57.36 , 57.43 , 57.87 , 57.04 , 57.6     , 49187 , 3406
24/11/20 , 57.65 , 57.66 , 58.23 , 57.42 , 57.5     , 37691 , 2975
23/11/20 , 57.59 , 57.44 , 57.78 , 57.11 , 57.2     , 48916 , 1986
20/11/20 , 57.18 , 57.38 , 58.23 , 56.79 , 57.9     , 86269 , 5089
19/11/20 , 57.92 , 58.03 , 58.44 , 57.81 , 58.0     , 47878 , 1809
18/11/20 , 58.01 , 57.94 , 58.48 , 57.42 , 58.4     , 47487 , 3182
17/11/20 , 58.05 , 58.27 , 58.87 , 57.88 , 58.7     , 77242 , 7360
16/11/20 , 58.91 , 58.58 , 58.91 , 57.76 , 58.9     , 41814 , 2361
13/11/20 , 58.91 , 58.92 , 59.11 , 58.66 , 58.7     , 41708 , 761
12/11/20 , 59.04 , 59.12 , 59.52 , 58.66 , 59.0     , 40159 , 1227
11/11/20 , 59.01 , 58.76 , 59.34 , 58.42 , 58.7     , 33490 , 1285
10/11/20 , 58.69 , 58.60 , 58.74 , 58.43 , 58.7     , 33139 , 1685
09/11/20 , 58.73 , 58.61 , 58.77 , 58.38 , 58.7     , 37022 , 2775
06/11/20 , 58.71 , 58.58 , 58.76 , 58.37 , 58.7     , 33163 , 776
05/11/20 , 58.52 , 58.49 , 58.65 , 58.27 , 58.4     , 43927 , 2692
04/11/20 , 58.46 , 58.47 , 58.69 , 58.03 , 58.4     , 40351 , 943
03/11/20 , 58.54 , 58.51 , 59.23 , 58.11 , 58.6     , 40500 , 1353
30/10/20 , 58.42 , 58.58 , 59.07 , 58.23 , 58.4     , 67766 , 6011
29/10/20 , 58.43 , 58.03 , 58.76 , 56.49 , 57.0     , 48408 , 4155
28/10/20 , 57.20 , 57.71 , 58.19 , 57.04 , 58.0     , 47409 , 3114
27/10/20 , 58.05 , 58.14 , 58.31 , 58.02 , 58.0     , 23634 , 1574
26/10/20 , 57.99 , 58.21 , 58.70 , 57.92 , 58.5     , 49958 , 5092
23/10/20 , 58.72 , 58.64 , 58.90 , 58.54 , 58.7     , 40000 , 4043
22/10/20 , 58.79 , 58.79 , 59.06 , 58.65 , 59.0     , 37629 , 4836
21/10/20 , 59.06 , 58.79 , 59.06 , 58.57 , 58.8     , 22530 , 3068
20/10/20 , 58.60 , 58.61 , 58.93 , 58.42 , 58.7     , 32897 , 2914
19/10/20 , 58.57 , 58.60 , 58.84 , 58.37 , 58.6     , 52242 , 5672
16/10/20 , 58.54 , 58.89 , 59.25 , 58.31 , 59.2     , 36081 , 5093
15/10/20 , 59.12 , 59.19 , 59.40 , 58.97 , 59.1     , 50008 , 1362
14/10/20 , 59.17 , 59.33 , 59.58 , 59.12 , 59.4     , 35876 , 2154
13/10/20 , 59.40 , 59.42 , 59.61 , 59.32 , 59.5     , 25884 , 1037
09/10/20 , 59.45 , 59.40 , 59.61 , 59.27 , 59.5     , 28053 , 2105
08/10/20 , 59.40 , 59.42 , 59.61 , 59.23 , 59.4     , 64163 , 1121
07/10/20 , 59.48 , 59.62 , 59.64 , 59.48 , 59.6     , 38910 , 2340
06/10/20 , 59.54 , 59.63 , 59.93 , 59.45 , 59.9     , 44452 , 3083
05/10/20 , 59.93 , 59.75 , 59.97 , 59.52 , 59.6     , 43244 , 1429
02/10/20 , 59.60 , 59.58 , 59.64 , 59.43 , 59.6     , 47629 , 1541
01/10/20 , 59.64 , 59.55 , 59.81 , 59.11 , 59.8     , 41930 , 1886
30/09/20 , 59.49 , 59.38 , 59.65 , 59.00 , 59.1     , 37223 , 3364
29/09/20 , 59.12 , 59.26 , 59.48 , 59.12 , 59.2     , 29237 , 1559
28/09/20 , 59.19 , 59.46 , 59.82 , 59.12 , 59.3     , 39710 , 2086
25/09/20 , 59.12 , 59.07 , 59.35 , 58.91 , 59.3     , 33299 , 2096
24/09/20 , 59.06 , 59.31 , 59.71 , 58.83 , 59.5     , 74527 , 4046
23/09/20 , 59.52 , 59.61 , 59.82 , 59.31 , 59.5     , 37465 , 2584
22/09/20 , 59.52 , 59.48 , 59.82 , 59.20 , 59.2     , 31388 , 1537
21/09/20 , 59.26 , 59.36 , 59.58 , 58.55 , 59.2     , 37660 , 1546
18/09/20 , 59.56 , 59.64 , 59.98 , 59.20 , 59.3     , 26184 , 1138
17/09/20 , 59.19 , 59.88 , 60.49 , 59.12 , 59.9     , 45700 , 2121
16/09/20 , 59.93 , 60.16 , 60.54 , 59.63 , 60.3     , 38884 , 2457
15/09/20 , 60.38 , 60.43 , 60.65 , 60.26 , 60.4     , 21718 , 1436
14/09/20 , 60.42 , 60.49 , 60.62 , 60.28 , 60.5     , 22369 , 927
11/09/20 , 60.53 , 60.60 , 60.83 , 60.27 , 60.8     , 24692 , 960
10/09/20 , 60.62 , 60.77 , 61.07 , 60.53 , 60.8     , 30329 , 1123
09/09/20 , 60.61 , 60.83 , 61.19 , 60.26 , 60.8     , 34026 , 1614
08/09/20 , 60.83 , 60.74 , 60.94 , 60.26 , 60.9     , 31226 , 1578
04/09/20 , 60.91 , 60.79 , 61.06 , 60.26 , 61.0     , 38484 , 2771
03/09/20 , 60.54 , 60.60 , 61.06 , 60.27 , 60.4     , 34381 , 1612
02/09/20 , 60.44 , 60.25 , 60.95 , 59.15 , 59.3     , 47971 , 2148
01/09/20 , 59.48 , 59.80 , 60.27 , 58.95 , 59.9     , 37687 , 3244
31/08/20 , 59.65 , 59.40 , 59.86 , 59.13 , 59.3     , 41687 , 886
28/08/20 , 59.39 , 59.30 , 59.40 , 58.82 , 58.8     , 12932 , 413
27/08/20 , 58.82 , 59.20 , 59.40 , 58.58 , 59.2     , 32192 , 610
26/08/20 , 59.27 , 59.26 , 59.40 , 58.59 , 58.5     , 54991 , 2452
25/08/20 , 58.59 , 58.90 , 59.40 , 58.05 , 59.3     , 57529 , 3037
24/08/20 , 59.31 , 59.34 , 59.40 , 59.07 , 59.4     , 25871 , 730
21/08/20 , 59.40 , 59.00 , 59.40 , 58.61 , 59.1     , 38341 , 1309
20/08/20 , 59.01 , 58.76 , 59.01 , 58.58 , 58.6     , 22916 , 509
19/08/20 , 58.65 , 58.60 , 58.80 , 58.30 , 58.8     , 21939 , 586
18/08/20 , 58.30 , 58.63 , 59.12 , 58.17 , 58.9     , 27168 , 892
17/08/20 , 58.80 , 58.64 , 59.13 , 58.17 , 58.4     , 40149 , 1000
14/08/20 , 58.43 , 58.54 , 59.12 , 57.60 , 57.6     , 29551 , 990
13/08/20 , 57.54 , 57.81 , 58.74 , 57.34 , 58.2     , 35632 , 1124
12/08/20 , 58.73 , 59.08 , 59.41 , 58.43 , 59.0     , 36871 , 789
11/08/20 , 59.08 , 58.68 , 59.46 , 57.70 , 58.2     , 33481 , 1118
10/08/20 , 58.22 , 57.10 , 58.22 , 55.97 , 56.4     , 44747 , 3370
07/08/20 , 56.44 , 55.98 , 56.74 , 55.49 , 55.5     , 42012 , 4284
06/08/20 , 55.49 , 55.91 , 56.74 , 55.44 , 56.2     , 56715 , 4276
05/08/20 , 56.22 , 56.69 , 57.40 , 56.12 , 57.0     , 50538 , 3641
04/08/20 , 57.00 , 56.87 , 57.07 , 56.36 , 56.6     , 51165 , 3736
03/08/20 , 56.55 , 56.58 , 57.40 , 55.07 , 57.4     , 67546 , 5226
31/07/20 , 57.23 , 57.29 , 57.70 , 57.03 , 57.0     , 29556 , 1303
30/07/20 , 57.09 , 57.22 , 57.96 , 56.56 , 57.3     , 48287 , 2008
29/07/20 , 57.30 , 57.08 , 57.70 , 56.30 , 56.8     , 36755 , 917
28/07/20 , 56.82 , 56.19 , 57.08 , 55.16 , 55.1     , 64675 , 1792
27/07/20 , 55.28 , 55.43 , 56.14 , 55.12 , 55.7     , 49939 , 3787
24/07/20 , 55.94 , 56.08 , 56.69 , 55.41 , 56.6     , 68781 , 2799
23/07/20 , 56.56 , 56.67 , 57.05 , 56.34 , 56.9     , 29176 , 886
22/07/20 , 56.90 , 56.88 , 57.67 , 56.31 , 57.4     , 63823 , 1826
21/07/20 , 57.41 , 57.69 , 58.27 , 57.41 , 58.2     , 39501 , 1682
20/07/20 , 58.27 , 58.36 , 58.79 , 57.53 , 58.1     , 72990 , 3748
17/07/20 , 58.16 , 57.78 , 58.27 , 57.41 , 58.0     , 72978 , 3468
16/07/20 , 58.42 , 58.48 , 58.80 , 58.04 , 58.8     , 62436 , 4899
15/07/20 , 58.80 , 58.98 , 59.46 , 58.61 , 59.4     , 87121 , 2954
14/07/20 , 60.01 , 59.93 , 60.39 , 59.34 , 59.8     , 19050 , 848
13/07/20 , 59.82 , 60.27 , 61.11 , 59.13 , 60.5     , 46868 , 1919
10/07/20 , 60.54 , 60.30 , 60.73 , 59.99 , 60.6     , 39039 , 1466
09/07/20 , 60.57 , 60.78 , 61.31 , 60.37 , 61.3     , 37961 , 1448
08/07/20 , 61.31 , 61.30 , 61.68 , 60.53 , 61.6     , 47098 , 1884
07/07/20 , 61.69 , 61.54 , 61.94 , 61.39 , 61.7     , 37635 , 1624
06/07/20 , 61.79 , 61.80 , 62.03 , 61.69 , 62.0     , 49536 , 1035
03/07/20 , 61.96 , 61.96 , 62.16 , 61.73 , 62.0     , 42577 , 1292
02/07/20 , 62.03 , 62.06 , 62.16 , 61.81 , 62.1     , 57161 , 1887
01/07/20 , 62.16 , 62.17 , 62.64 , 61.70 , 62.6     , 63855 , 1862
30/06/20 , 61.88 , 61.57 , 61.98 , 60.79 , 60.8     , 73021 , 10199
29/06/20 , 60.60 , 60.58 , 60.80 , 60.30 , 60.3     , 12276 , 532
26/06/20 , 60.44 , 60.31 , 60.79 , 60.06 , 60.5     , 37158 , 1089
25/06/20 , 60.54 , 60.70 , 61.32 , 59.77 , 60.8     , 27645 , 1250
24/06/20 , 60.91 , 60.86 , 61.57 , 60.34 , 61.5     , 30597 , 1346
23/06/20 , 61.53 , 60.70 , 61.53 , 60.34 , 60.9     , 33226 , 1466
22/06/20 , 61.19 , 61.07 , 61.47 , 60.60 , 61.1     , 34997 , 1395
19/06/20 , 61.00 , 61.27 , 61.64 , 60.99 , 61.5     , 37931 , 1524
18/06/20 , 61.43 , 61.57 , 61.91 , 61.27 , 61.5     , 42270 , 1929
17/06/20 , 61.54 , 61.55 , 61.70 , 61.11 , 61.4     , 22581 , 549
16/06/20 , 60.99 , 61.31 , 61.98 , 60.99 , 61.2     , 32076 , 993
15/06/20 , 60.95 , 60.83 , 61.35 , 60.31 , 60.9     , 32312 , 2986
12/06/20 , 60.99 , 60.60 , 61.06 , 59.69 , 60.2     , 47780 , 3558
10/06/20 , 60.81 , 60.85 , 61.07 , 60.76 , 60.9     , 39188 , 4529
09/06/20 , 60.88 , 60.94 , 61.34 , 60.65 , 60.9     , 42502 , 4226
08/06/20 , 61.09 , 61.00 , 62.22 , 60.75 , 60.7     , 48471 , 2500
05/06/20 , 60.66 , 60.38 , 60.79 , 59.68 , 60.0     , 37602 , 1274
04/06/20 , 60.27 , 60.13 , 60.27 , 59.62 , 59.8     , 63280 , 4051
03/06/20 , 59.74 , 59.67 , 60.00 , 59.17 , 59.5     , 35320 , 1260
02/06/20 , 58.95 , 59.67 , 60.27 , 58.59 , 59.6     , 52092 , 2912
01/06/20 , 59.17 , 59.13 , 59.69 , 58.59 , 58.6     , 25188 , 1086
29/05/20 , 58.60 , 58.48 , 58.60 , 58.28 , 58.6     , 17900 , 1902
28/05/20 , 58.60 , 58.54 , 58.60 , 58.28 , 58.5     , 35610 , 1853
27/05/20 , 58.57 , 58.58 , 58.60 , 58.28 , 58.6     , 19867 , 575
26/05/20 , 58.60 , 58.54 , 58.75 , 58.28 , 58.2     , 22844 , 606
25/05/20 , 58.60 , 58.27 , 58.60 , 57.70 , 58.2     , 26088 , 1049
22/05/20 , 58.13 , 58.01 , 58.57 , 57.15 , 57.5     , 28602 , 772
21/05/20 , 57.79 , 57.61 , 57.92 , 57.15 , 57.7     , 19507 , 718
20/05/20 , 57.71 , 57.63 , 57.80 , 57.13 , 57.6     , 23595 , 784
19/05/20 , 57.36 , 57.46 , 57.90 , 57.11 , 57.9     , 22850 , 1011
18/05/20 , 57.19 , 57.42 , 58.32 , 56.60 , 57.5     , 27929 , 1235
15/05/20 , 57.55 , 57.09 , 58.27 , 56.37 , 56.5     , 41545 , 3143
14/05/20 , 56.89 , 56.79 , 57.11 , 56.25 , 56.8     , 32641 , 784
13/05/20 , 56.84 , 56.78 , 57.70 , 56.05 , 56.7     , 34176 , 1759
12/05/20 , 56.69 , 57.21 , 57.70 , 56.59 , 57.6     , 32060 , 2138
11/05/20 , 57.39 , 56.80 , 57.65 , 55.15 , 55.7     , 37880 , 1450
08/05/20 , 55.70 , 55.72 , 55.98 , 54.89 , 55.4     , 45513 , 1453
07/05/20 , 55.70 , 55.83 , 57.29 , 54.90 , 55.1     , 55597 , 1210
06/05/20 , 54.60 , 54.78 , 55.37 , 54.57 , 55.0     , 37616 , 1162
05/05/20 , 54.92 , 54.99 , 55.70 , 54.62 , 55.0     , 61580 , 3787
04/05/20 , 55.03 , 55.09 , 55.70 , 54.33 , 55.1     , 45142 , 3287
30/04/20 , 55.10 , 55.08 , 55.37 , 54.69 , 55.2     , 32276 , 3707
29/04/20 , 55.36 , 54.73 , 55.37 , 54.20 , 54.6     , 37133 , 1154
28/04/20 , 54.56 , 54.86 , 55.37 , 53.96 , 55.1     , 47325 , 1189
27/04/20 , 55.15 , 54.54 , 55.64 , 53.89 , 54.5     , 48990 , 1329
24/04/20 , 54.51 , 55.46 , 57.81 , 53.89 , 57.2     , 42045 , 1064
23/04/20 , 56.87 , 56.75 , 58.18 , 56.24 , 56.8     , 34504 , 2717
22/04/20 , 56.77 , 56.69 , 57.03 , 56.37 , 56.5     , 22515 , 1783
20/04/20 , 56.51 , 56.44 , 57.59 , 55.30 , 55.9     , 27038 , 1956
17/04/20 , 55.97 , 55.97 , 56.57 , 55.10 , 55.6     , 30469 , 2386
16/04/20 , 55.10 , 54.13 , 55.53 , 52.00 , 53.4     , 61063 , 2224
15/04/20 , 53.52 , 53.76 , 54.42 , 52.92 , 54.4     , 53824 , 1978
14/04/20 , 54.07 , 54.09 , 54.93 , 53.45 , 54.3     , 49268 , 2668
13/04/20 , 53.82 , 53.94 , 54.38 , 52.88 , 53.5     , 69056 , 2264
09/04/20 , 53.82 , 53.43 , 53.95 , 52.53 , 53.9     , 55539 , 2344
08/04/20 , 53.66 , 53.24 , 53.95 , 52.30 , 52.8     , 28352 , 1416
07/04/20 , 52.68 , 52.66 , 54.25 , 50.56 , 53.5     , 84387 , 5246
06/04/20 , 51.73 , 51.99 , 54.79 , 49.49 , 53.3     , 50320 , 4363
03/04/20 , 52.74 , 53.87 , 55.57 , 51.73 , 54.2     , 34297 , 1601
02/04/20 , 54.22 , 54.27 , 55.61 , 53.72 , 55.6     , 19931 , 1023
01/04/20 , 54.50 , 53.65 , 55.57 , 52.89 , 54.5     , 27900 , 1228
31/03/20 , 54.20 , 54.43 , 55.28 , 53.67 , 54.0     , 27857 , 2346
30/03/20 , 53.65 , 53.43 , 54.07 , 52.30 , 52.3     , 41742 , 1249
27/03/20 , 52.29 , 52.37 , 53.09 , 50.82 , 52.5     , 27436 , 2494
26/03/20 , 52.61 , 53.43 , 54.74 , 50.83 , 51.9     , 29497 , 1008
25/03/20 , 51.45 , 51.89 , 53.09 , 50.31 , 51.1     , 27637 , 1562
24/03/20 , 50.32 , 49.81 , 51.14 , 48.62 , 48.6     , 60529 , 4480
23/03/20 , 49.07 , 48.81 , 50.00 , 44.68 , 50.0     , 67870 , 8632
20/03/20 , 50.63 , 51.19 , 53.09 , 48.93 , 48.9     , 46392 , 1600
19/03/20 , 48.89 , 45.04 , 50.51 , 39.10 , 47.4     , 120692 , 8490
18/03/20 , 50.31 , 51.53 , 54.37 , 45.76 , 54.2     , 111367 , 2817
17/03/20 , 55.29 , 54.43 , 55.97 , 52.50 , 55.5     , 82556 , 2565
16/03/20 , 55.49 , 55.41 , 55.88 , 54.90 , 55.3     , 84270 , 2077
13/03/20 , 57.67 , 57.94 , 60.90 , 57.04 , 57.6     , 63699 , 1671
12/03/20 , 56.96 , 58.76 , 61.57 , 56.43 , 61.4     , 177423 , 2291
11/03/20 , 61.80 , 62.16 , 64.43 , 61.35 , 61.4     , 70749 , 948
10/03/20 , 61.73 , 61.54 , 61.98 , 60.45 , 60.4     , 126358 , 1998
09/03/20 , 60.45 , 60.09 , 62.88 , 58.93 , 62.8     , 143724 , 2012
06/03/20 , 63.18 , 63.87 , 64.26 , 63.13 , 63.6     , 108696 , 4125
05/03/20 , 63.68 , 63.91 , 64.21 , 63.50 , 64.2     , 32729 , 2246
04/03/20 , 64.10 , 64.18 , 64.80 , 63.71 , 63.7     , 53530 , 1100
03/03/20 , 63.71 , 64.10 , 64.56 , 63.62 , 63.6     , 62036 , 1152
02/03/20 , 63.97 , 64.01 , 65.38 , 63.46 , 65.3     , 64241 , 1132
28/02/20 , 63.51 , 63.31 , 63.60 , 63.06 , 63.0     , 82872 , 4097
27/02/20 , 63.08 , 63.37 , 64.48 , 62.82 , 63.0     , 66903 , 3945
26/02/20 , 63.12 , 63.23 , 63.91 , 63.06 , 63.9     , 52837 , 922
21/02/20 , 64.58 , 64.48 , 64.62 , 64.19 , 64.4     , 99975 , 3442
20/02/20 , 64.48 , 64.50 , 64.85 , 64.22 , 64.6     , 109879 , 788
19/02/20 , 64.64 , 64.53 , 65.00 , 64.25 , 64.6     , 110631 , 1367
18/02/20 , 64.64 , 64.79 , 65.11 , 64.48 , 65.0     , 128020 , 3274
17/02/20 , 64.77 , 64.84 , 65.30 , 64.22 , 64.4     , 101214 , 6292
14/02/20 , 65.00 , 64.21 , 65.01 , 63.49 , 63.5     , 74704 , 1331
13/02/20 , 63.52 , 63.47 , 63.71 , 63.21 , 63.3     , 126812 , 12806
12/02/20 , 63.47 , 63.27 , 63.91 , 62.98 , 62.9     , 77194 , 2104
11/02/20 , 62.95 , 62.94 , 63.32 , 62.82 , 63.1     , 98703 , 3980
10/02/20 , 62.94 , 63.13 , 63.91 , 62.84 , 63.8     , 110371 , 2151
07/02/20 , 63.87 , 63.96 , 64.06 , 63.87 , 63.9     , 75370 , 1376
06/02/20 , 63.91 , 64.07 , 64.47 , 63.88 , 64.1     , 88558 , 1261
05/02/20 , 64.19 , 64.21 , 64.36 , 64.04 , 64.1     , 72827 , 1422
04/02/20 , 64.47 , 64.07 , 64.48 , 63.71 , 64.1     , 97952 , 1774
03/02/20 , 63.91 , 64.11 , 65.04 , 63.71 , 65.0     , 158012 , 4013
31/01/20 , 64.76 , 66.20 , 66.86 , 64.76 , 66.0     , 62012 , 1536
30/01/20 , 66.35 , 66.19 , 67.40 , 64.19 , 67.4     , 73023 , 10236
29/01/20 , 67.40 , 67.32 , 68.31 , 66.64 , 66.6     , 39001 , 1066
28/01/20 , 66.65 , 67.11 , 68.00 , 66.35 , 68.0     , 64772 , 1533
27/01/20 , 68.01 , 67.61 , 68.01 , 67.36 , 67.5     , 37271 , 1344
24/01/20 , 67.57 , 67.77 , 68.10 , 67.25 , 67.9     , 37158 , 1058
23/01/20 , 68.10 , 68.05 , 68.71 , 67.69 , 68.3     , 60750 , 1737
22/01/20 , 68.15 , 69.20 , 69.67 , 68.08 , 68.5     , 37254 , 1138
21/01/20 , 68.49 , 68.85 , 69.67 , 67.81 , 67.8     , 49558 , 941
20/01/20 , 67.80 , 68.45 , 69.60 , 67.78 , 69.2     , 99432 , 3448
17/01/20 , 69.67 , 69.48 , 69.67 , 69.15 , 69.1     , 46573 , 1014
16/01/20 , 69.26 , 69.58 , 70.22 , 69.17 , 69.2     , 50121 , 1067
15/01/20 , 69.26 , 69.87 , 71.19 , 69.10 , 70.1     , 66868 , 1421
14/01/20 , 70.17 , 70.31 , 71.19 , 69.67 , 70.3     , 50094 , 1004
13/01/20 , 70.32 , 68.99 , 70.32 , 68.31 , 68.4     , 56004 , 1688
10/01/20 , 68.01 , 69.37 , 70.38 , 66.86 , 68.9     , 91991 , 3281
09/01/20 , 68.95 , 69.32 , 71.79 , 68.54 , 69.8     , 112214 , 5456
08/01/20 , 70.32 , 69.82 , 70.73 , 68.39 , 70.4     , 100858 , 4701
07/01/20 , 70.76 , 70.51 , 71.62 , 69.93 , 69.9     , 95658 , 2211
06/01/20 , 70.29 , 70.82 , 71.62 , 69.37 , 71.4     , 113949 , 3551
03/01/20 , 71.83 , 71.84 , 72.92 , 70.75 , 71.1     , 65384 , 2666
02/01/20 , 71.19 , 70.84 , 71.83 , 68.99 , 71.8     , 77062 , 2512
30/12/19 , 72.05 , 72.93 , 75.39 , 72.05 , 73.7     , 64209 , 1241
27/12/19 , 73.74 , 73.15 , 75.39 , 71.57 , 72.0     , 49497 , 4800
26/12/19 , 72.08 , 71.10 , 72.91 , 69.94 , 70.3     , 55776 , 7559
23/12/19 , 70.39 , 70.54 , 71.16 , 69.58 , 70.3     , 59596 , 2861
20/12/19 , 70.39 , 69.52 , 70.52 , 68.72 , 68.9     , 81188 , 3841
19/12/19 , 68.94 , 69.19 , 69.87 , 68.27 , 68.5     , 51588 , 1106
18/12/19 , 68.59 , 68.53 , 69.12 , 67.68 , 67.6     , 59086 , 1285
17/12/19 , 67.68 , 67.61 , 68.83 , 66.31 , 66.3     , 69557 , 1933
16/12/19 , 66.30 , 66.57 , 67.21 , 65.82 , 67.1     , 102834 , 8357
13/12/19 , 67.16 , 67.27 , 68.05 , 66.53 , 66.7     , 62611 , 1371
12/12/19 , 66.73 , 66.98 , 67.40 , 66.42 , 66.6     , 83722 , 1424
11/12/19 , 66.59 , 66.53 , 66.79 , 66.20 , 66.2     , 64568 , 4788
10/12/19 , 66.28 , 66.20 , 66.73 , 65.54 , 65.7     , 91300 , 3047
09/12/19 , 65.74 , 65.87 , 66.25 , 65.53 , 65.7     , 79698 , 1800
06/12/19 , 65.74 , 65.82 , 66.05 , 65.51 , 65.5     , 95180 , 1626
05/12/19 , 65.74 , 65.87 , 66.34 , 65.23 , 65.9     , 102408 , 2120
04/12/19 , 65.99 , 65.65 , 66.30 , 64.83 , 65.5     , 105387 , 2763
03/12/19 , 65.51 , 65.55 , 66.72 , 64.26 , 64.4     , 127658 , 2879
02/12/19 , 64.26 , 64.63 , 66.01 , 63.55 , 64.9     , 199922 , 6468
29/11/19 , 67.31 , 67.43 , 68.94 , 66.43 , 68.4     , 87898 , 2653
28/11/19 , 68.44 , 68.38 , 70.10 , 66.89 , 67.4     , 66217 , 1796
27/11/19 , 67.49 , 67.04 , 67.49 , 66.28 , 66.7     , 111773 , 2060
26/11/19 , 65.92 , 66.30 , 66.68 , 65.91 , 66.2     , 75423 , 1552
25/11/19 , 66.20 , 66.43 , 66.89 , 65.93 , 66.0     , 75145 , 1786
22/11/19 , 65.91 , 65.99 , 66.70 , 65.70 , 66.7     , 89472 , 1861
21/11/19 , 66.09 , 67.00 , 67.50 , 66.09 , 66.9     , 114932 , 3003
19/11/19 , 66.35 , 66.79 , 67.43 , 66.35 , 66.4     , 94104 , 2029
18/11/19 , 65.91 , 65.68 , 66.47 , 64.32 , 64.3     , 111890 , 3826
14/11/19 , 65.29 , 65.39 , 65.91 , 64.46 , 64.7     , 67262 , 1780
13/11/19 , 64.32 , 64.56 , 65.31 , 64.09 , 64.8     , 125091 , 3816
12/11/19 , 64.32 , 64.47 , 65.41 , 64.09 , 64.8     , 113121 , 3028
11/11/19 , 64.32 , 64.77 , 65.91 , 63.50 , 65.8     , 157382 , 4194
08/11/19 , 65.67 , 66.32 , 67.47 , 65.41 , 66.4     , 157264 , 5800
07/11/19 , 67.50 , 67.58 , 68.24 , 66.55 , 66.9     , 78649 , 3373
06/11/19 , 66.98 , 66.74 , 67.08 , 65.82 , 65.8     , 77907 , 1547
05/11/19 , 65.41 , 66.69 , 68.36 , 65.41 , 66.6     , 114484 , 5061
04/11/19 , 66.66 , 66.25 , 66.66 , 65.85 , 66.0     , 97115 , 2994
01/11/19 , 65.99 , 65.73 , 66.59 , 64.85 , 66.4     , 102690 , 4400
31/10/19 , 66.04 , 65.65 , 66.20 , 65.29 , 65.2     , 65236 , 2442
30/10/19 , 65.29 , 64.56 , 65.54 , 64.36 , 64.9     , 135025 , 2901
29/10/19 , 64.99 , 63.96 , 65.38 , 63.29 , 63.7     , 113133 , 3002
28/10/19 , 63.34 , 63.46 , 63.67 , 63.03 , 63.4     , 60682 , 1652
25/10/19 , 63.44 , 63.39 , 63.55 , 62.89 , 63.3     , 49387 , 891
24/10/19 , 62.89 , 63.31 , 63.67 , 62.89 , 63.2     , 66307 , 1135
23/10/19 , 63.29 , 63.26 , 63.29 , 63.13 , 63.2     , 81383 , 1130
22/10/19 , 63.17 , 63.09 , 63.17 , 62.85 , 63.0     , 66884 , 1029
21/10/19 , 62.89 , 62.93 , 63.13 , 62.67 , 62.6     , 63571 , 2418
18/10/19 , 62.64 , 62.46 , 62.66 , 61.89 , 62.3     , 76708 , 1170
17/10/19 , 62.36 , 62.26 , 62.36 , 62.19 , 62.2     , 56615 , 871
16/10/19 , 62.22 , 62.19 , 62.22 , 62.13 , 62.1     , 73580 , 1075
15/10/19 , 62.10 , 62.15 , 62.22 , 61.99 , 62.1     , 58573 , 1095
14/10/19 , 61.88 , 62.11 , 62.22 , 61.88 , 62.1     , 60002 , 1262
11/10/19 , 62.08 , 61.96 , 62.08 , 61.57 , 61.9     , 202756 , 1480
10/10/19 , 61.92 , 61.94 , 62.09 , 61.79 , 61.9     , 49134 , 1376
09/10/19 , 61.94 , 61.88 , 61.94 , 61.72 , 61.9     , 65563 , 1486
08/10/19 , 61.93 , 62.00 , 62.10 , 61.67 , 61.9     , 84788 , 1721
07/10/19 , 61.99 , 61.96 , 62.36 , 61.49 , 61.6     , 76826 , 3332
04/10/19 , 61.42 , 61.39 , 61.71 , 61.19 , 61.5     , 67213 , 2091
03/10/19 , 61.28 , 61.50 , 61.84 , 61.15 , 61.2     , 64635 , 1394
02/10/19 , 60.90 , 60.92 , 61.77 , 60.61 , 61.2     , 163238 , 3247
01/10/19 , 61.14 , 60.76 , 61.27 , 60.37 , 60.7     , 304782 , 4441
30/09/19 , 62.26 , 62.58 , 62.72 , 62.26 , 62.5     , 50413 , 1422
27/09/19 , 62.57 , 62.54 , 62.70 , 62.45 , 62.4     , 40357 , 686
26/09/19 , 62.48 , 62.55 , 62.72 , 62.45 , 62.6     , 55778 , 820
25/09/19 , 62.61 , 62.68 , 62.89 , 62.45 , 62.6     , 71253 , 1042
24/09/19 , 62.64 , 62.42 , 62.64 , 62.08 , 62.4     , 54100 , 800
23/09/19 , 62.48 , 62.53 , 62.72 , 62.03 , 62.4     , 55761 , 3733
20/09/19 , 62.46 , 62.53 , 63.47 , 61.95 , 62.1     , 75890 , 2829
19/09/19 , 62.10 , 62.12 , 62.70 , 61.70 , 61.9     , 54306 , 2323
18/09/19 , 61.70 , 61.88 , 62.72 , 61.18 , 62.7     , 104700 , 3197
17/09/19 , 62.60 , 62.44 , 62.80 , 61.96 , 62.4     , 47677 , 1382
16/09/19 , 62.22 , 62.69 , 62.94 , 62.22 , 62.7     , 44931 , 1495
13/09/19 , 62.72 , 62.72 , 62.97 , 62.54 , 62.7     , 48169 , 1034
12/09/19 , 62.72 , 62.70 , 62.97 , 62.22 , 62.7     , 46314 , 1188
11/09/19 , 62.60 , 62.67 , 63.00 , 61.87 , 61.9     , 40619 , 851
10/09/19 , 61.55 , 61.54 , 63.00 , 60.91 , 63.0     , 132772 , 3237
09/09/19 , 63.00 , 63.11 , 63.54 , 62.87 , 63.5     , 59208 , 976
06/09/19 , 63.51 , 63.50 , 63.80 , 63.08 , 63.6     , 70116 , 1154
05/09/19 , 63.62 , 63.57 , 63.87 , 63.00 , 63.5     , 52144 , 887
04/09/19 , 63.78 , 63.80 , 64.04 , 63.54 , 63.9     , 53169 , 972
03/09/19 , 63.54 , 63.47 , 63.99 , 62.54 , 62.8     , 52477 , 1055
02/09/19 , 62.43 , 62.68 , 62.97 , 61.95 , 62.9     , 42260 , 1160
30/08/19 , 62.64 , 62.45 , 62.64 , 61.80 , 62.6     , 28196 , 398
29/08/19 , 62.57 , 62.04 , 62.64 , 61.07 , 61.0     , 27056 , 400
28/08/19 , 61.62 , 61.65 , 61.74 , 61.39 , 61.5     , 40329 , 397
27/08/19 , 61.57 , 61.55 , 61.74 , 60.85 , 61.4     , 31860 , 406
26/08/19 , 61.36 , 61.38 , 61.53 , 61.13 , 61.3     , 32971 , 360
23/08/19 , 61.36 , 61.08 , 61.36 , 60.53 , 60.6     , 61659 , 579
22/08/19 , 61.17 , 61.02 , 61.19 , 60.61 , 61.1     , 16957 , 353
21/08/19 , 61.19 , 61.06 , 61.19 , 60.56 , 61.1     , 19056 , 337
20/08/19 , 61.10 , 60.97 , 61.11 , 60.53 , 61.1     , 26986 , 433
19/08/19 , 61.11 , 61.06 , 61.16 , 60.92 , 61.0     , 18183 , 802
16/08/19 , 61.07 , 61.09 , 61.19 , 60.95 , 61.1     , 32522 , 610
15/08/19 , 61.16 , 61.13 , 61.19 , 60.96 , 61.1     , 20218 , 598
14/08/19 , 61.19 , 61.18 , 61.31 , 60.66 , 60.6     , 26158 , 380
13/08/19 , 61.07 , 60.82 , 61.45 , 60.53 , 60.5     , 49452 , 896
12/08/19 , 60.53 , 60.60 , 61.39 , 60.27 , 61.3     , 136013 , 9986
09/08/19 , 61.05 , 61.12 , 61.40 , 60.69 , 61.1     , 41180 , 531
08/08/19 , 61.12 , 60.95 , 61.12 , 60.62 , 60.9     , 41131 , 628
07/08/19 , 60.92 , 60.85 , 61.02 , 60.53 , 60.6     , 50693 , 1100
06/08/19 , 60.65 , 60.61 , 60.65 , 60.27 , 60.6     , 48069 , 596
05/08/19 , 60.62 , 60.49 , 60.65 , 60.27 , 60.4     , 33160 , 731
02/08/19 , 60.44 , 60.45 , 60.94 , 60.13 , 60.9     , 40038 , 886
01/08/19 , 60.53 , 60.23 , 61.06 , 59.50 , 60.1     , 65502 , 1073
31/07/19 , 60.20 , 60.32 , 60.66 , 59.91 , 60.1     , 57346 , 1146
30/07/19 , 60.14 , 60.36 , 60.92 , 59.82 , 60.6     , 68626 , 1323
29/07/19 , 60.62 , 60.58 , 61.40 , 59.90 , 61.3     , 42582 , 860
26/07/19 , 61.30 , 60.96 , 61.36 , 60.66 , 60.9     , 29029 , 571
25/07/19 , 60.90 , 60.78 , 61.18 , 60.27 , 61.1     , 32843 , 996
24/07/19 , 60.26 , 60.49 , 60.77 , 59.93 , 60.5     , 34731 , 791
23/07/19 , 60.47 , 60.31 , 60.55 , 59.85 , 59.8     , 12285 , 438
22/07/19 , 59.87 , 59.95 , 60.60 , 59.58 , 59.5     , 29932 , 734
19/07/19 , 59.59 , 59.88 , 60.12 , 59.59 , 59.8     , 35644 , 688
18/07/19 , 59.84 , 59.98 , 60.12 , 59.59 , 59.8     , 29891 , 543
17/07/19 , 59.59 , 59.65 , 59.93 , 59.38 , 59.7     , 24491 , 586
16/07/19 , 59.79 , 59.87 , 60.12 , 59.59 , 60.0     , 25368 , 589
15/07/19 , 59.98 , 59.93 , 60.12 , 59.58 , 60.1     , 38440 , 1463
12/07/19 , 60.12 , 59.99 , 60.12 , 59.74 , 60.1     , 29023 , 645
11/07/19 , 60.12 , 60.13 , 60.24 , 59.97 , 60.1     , 17859 , 391
10/07/19 , 59.85 , 60.00 , 60.46 , 59.59 , 60.1     , 32955 , 655
08/07/19 , 60.05 , 60.32 , 61.13 , 59.99 , 60.1     , 24438 , 521
05/07/19 , 59.93 , 59.87 , 60.23 , 59.32 , 59.8     , 26249 , 624
04/07/19 , 59.74 , 59.61 , 59.84 , 59.20 , 59.8     , 39094 , 809
03/07/19 , 59.84 , 59.69 , 60.12 , 59.12 , 59.9     , 26715 , 722
02/07/19 , 59.62 , 60.05 , 60.12 , 59.61 , 59.9     , 36856 , 597
01/07/19 , 59.99 , 59.80 , 60.12 , 59.58 , 60.1     , 40042 , 820
28/06/19 , 60.12 , 60.02 , 60.38 , 59.24 , 59.7     , 28719 , 551
27/06/19 , 59.77 , 60.23 , 60.60 , 59.77 , 60.5     , 31610 , 483
26/06/19 , 60.24 , 60.38 , 60.98 , 59.74 , 60.2     , 30027 , 2148
25/06/19 , 60.23 , 60.05 , 60.27 , 59.74 , 59.9     , 21069 , 325
24/06/19 , 60.00 , 59.77 , 60.00 , 59.48 , 59.7     , 30761 , 422
21/06/19 , 59.70 , 59.85 , 60.24 , 59.25 , 59.7     , 18952 , 354
19/06/19 , 59.74 , 59.48 , 60.24 , 58.23 , 59.4     , 48571 , 610
18/06/19 , 59.46 , 59.31 , 59.46 , 58.99 , 58.9     , 75525 , 511
17/06/19 , 58.93 , 59.12 , 59.52 , 58.70 , 58.9     , 27443 , 683
14/06/19 , 58.97 , 59.38 , 60.24 , 58.70 , 60.2     , 38024 , 903
13/06/19 , 59.26 , 59.81 , 60.46 , 59.14 , 59.1     , 45504 , 735
12/06/19 , 59.14 , 59.31 , 59.99 , 58.70 , 58.7     , 48805 , 1189
11/06/19 , 58.23 , 58.49 , 58.88 , 56.73 , 58.7     , 33644 , 443
10/06/19 , 58.70 , 58.74 , 58.83 , 58.25 , 58.7     , 47766 , 781
07/06/19 , 58.70 , 58.73 , 58.83 , 58.59 , 58.8     , 33930 , 314
06/06/19 , 58.80 , 58.68 , 58.83 , 58.58 , 58.6     , 25963 , 259
05/06/19 , 58.63 , 58.65 , 58.88 , 58.54 , 58.8     , 41309 , 410
04/06/19 , 58.63 , 58.74 , 59.34 , 58.23 , 58.9     , 48252 , 934
03/06/19 , 58.96 , 59.09 , 59.46 , 58.64 , 59.2     , 36301 , 487
31/05/19 , 58.84 , 58.39 , 58.84 , 57.78 , 57.7     , 30156 , 647
30/05/19 , 57.76 , 57.24 , 57.83 , 56.80 , 56.8     , 18255 , 256
29/05/19 , 56.83 , 56.62 , 56.86 , 56.35 , 56.3     , 30595 , 376
28/05/19 , 56.67 , 56.33 , 56.78 , 56.14 , 56.3     , 124711 , 826
27/05/19 , 56.35 , 56.30 , 56.36 , 56.11 , 56.3     , 28861 , 457
24/05/19 , 56.36 , 56.30 , 56.36 , 56.14 , 56.1     , 70085 , 362
23/05/19 , 56.35 , 56.26 , 56.46 , 56.11 , 56.4     , 49737 , 534
22/05/19 , 56.39 , 56.44 , 56.80 , 56.36 , 56.5     , 37760 , 550
21/05/19 , 56.47 , 56.50 , 56.78 , 56.36 , 56.7     , 56992 , 936
20/05/19 , 57.22 , 56.80 , 57.28 , 56.56 , 56.7     , 34609 , 464
17/05/19 , 56.68 , 56.64 , 57.15 , 56.36 , 57.1     , 51447 , 861
16/05/19 , 57.16 , 56.90 , 57.28 , 56.67 , 56.9     , 46540 , 588
15/05/19 , 56.91 , 56.84 , 57.08 , 56.64 , 57.0     , 30049 , 487
14/05/19 , 57.06 , 56.97 , 57.35 , 56.64 , 57.0     , 71548 , 953
13/05/19 , 57.00 , 57.00 , 57.36 , 56.87 , 57.3     , 54031 , 614
10/05/19 , 57.31 , 57.05 , 57.36 , 56.87 , 57.2     , 40905 , 422
09/05/19 , 57.25 , 56.76 , 57.37 , 56.36 , 56.7     , 34681 , 614
08/05/19 , 57.17 , 57.06 , 57.18 , 56.80 , 57.1     , 43530 , 352
07/05/19 , 57.18 , 57.18 , 57.64 , 56.92 , 57.5     , 336869 , 876
06/05/19 , 57.59 , 57.43 , 57.72 , 57.09 , 57.7     , 79636 , 509
03/05/19 , 57.68 , 57.45 , 57.76 , 57.09 , 57.4     , 123660 , 765
02/05/19 , 57.42 , 56.78 , 57.53 , 55.97 , 56.1     , 260490 , 2114
30/04/19 , 60.95 , 60.94 , 61.19 , 60.65 , 60.9     , 20390 , 212
29/04/19 , 60.95 , 60.70 , 61.19 , 60.25 , 60.7     , 14635 , 772
26/04/19 , 60.77 , 60.23 , 60.77 , 59.33 , 60.2     , 31527 , 487
25/04/19 , 60.70 , 60.70 , 60.85 , 60.31 , 60.7     , 19236 , 173
24/04/19 , 60.70 , 60.70 , 61.12 , 60.38 , 60.6     , 11743 , 245
23/04/19 , 60.37 , 60.51 , 60.70 , 60.28 , 60.2     , 9487 , 253
22/04/19 , 60.60 , 60.49 , 60.60 , 60.25 , 60.2     , 24591 , 358
18/04/19 , 60.25 , 60.38 , 60.60 , 59.51 , 60.4     , 17768 , 405
17/04/19 , 60.40 , 59.97 , 60.49 , 58.46 , 59.6     , 23440 , 383
16/04/19 , 59.68 , 59.63 , 60.62 , 58.42 , 59.5     , 25935 , 476
15/04/19 , 59.50 , 60.00 , 60.64 , 59.28 , 60.6     , 14211 , 300
12/04/19 , 60.64 , 59.83 , 60.95 , 59.01 , 60.5     , 15938 , 287
11/04/19 , 60.51 , 60.25 , 60.70 , 59.50 , 60.6     , 27632 , 401
10/04/19 , 60.62 , 59.98 , 61.02 , 59.28 , 61.0     , 21003 , 338
09/04/19 , 61.02 , 59.90 , 61.02 , 59.39 , 60.2     , 20532 , 197
08/04/19 , 60.29 , 60.44 , 61.12 , 59.81 , 60.4     , 13076 , 224
05/04/19 , 60.40 , 59.75 , 60.44 , 58.40 , 59.0     , 27025 , 337
04/04/19 , 59.28 , 58.73 , 59.28 , 58.03 , 58.3     , 25701 , 304
03/04/19 , 58.30 , 57.87 , 58.30 , 57.32 , 57.5     , 24954 , 485
02/04/19 , 57.32 , 57.38 , 57.98 , 56.61 , 56.8     , 30937 , 1372
01/04/19 , 57.32 , 56.93 , 57.32 , 55.37 , 56.3     , 39950 , 462
29/03/19 , 56.48 , 56.87 , 57.43 , 55.62 , 56.9     , 22803 , 720
28/03/19 , 56.94 , 56.05 , 56.94 , 55.50 , 55.9     , 8218 , 151
27/03/19 , 55.98 , 56.29 , 56.83 , 55.27 , 56.1     , 20698 , 354
26/03/19 , 56.48 , 55.98 , 56.48 , 55.50 , 55.9     , 19755 , 546
25/03/19 , 55.98 , 55.92 , 55.98 , 55.76 , 55.8     , 25914 , 240
22/03/19 , 55.86 , 55.92 , 56.44 , 55.41 , 55.6     , 43666 , 555
21/03/19 , 55.50 , 55.49 , 55.59 , 55.28 , 55.4     , 19899 , 374
20/03/19 , 55.50 , 55.48 , 55.55 , 55.28 , 55.4     , 9256 , 182
19/03/19 , 55.43 , 55.57 , 55.76 , 55.43 , 55.5     , 15099 , 151
18/03/19 , 55.61 , 55.51 , 55.63 , 55.37 , 55.5     , 12652 , 295
15/03/19 , 55.50 , 55.32 , 55.50 , 55.13 , 55.3     , 15143 , 171
14/03/19 , 55.37 , 55.51 , 55.92 , 55.10 , 55.8     , 16309 , 233
13/03/19 , 55.88 , 55.34 , 56.43 , 53.80 , 53.8     , 25198 , 461
12/03/19 , 53.82 , 54.00 , 54.18 , 53.62 , 53.7     , 21458 , 273
11/03/19 , 53.72 , 53.80 , 54.18 , 53.48 , 54.0     , 24767 , 305
08/03/19 , 53.82 , 53.67 , 53.96 , 53.11 , 53.1     , 17870 , 370
07/03/19 , 53.13 , 53.16 , 53.58 , 52.89 , 53.4     , 41955 , 713
06/03/19 , 53.42 , 53.39 , 54.33 , 52.93 , 52.9     , 19629 , 333
01/03/19 , 52.84 , 54.28 , 57.92 , 52.62 , 53.5     , 23759 , 603
28/02/19 , 54.18 , 53.15 , 54.18 , 52.75 , 53.0     , 23047 , 248
27/02/19 , 53.03 , 52.78 , 53.18 , 52.61 , 52.7     , 17320 , 207
26/02/19 , 52.74 , 52.59 , 52.75 , 52.27 , 52.4     , 25003 , 333
25/02/19 , 52.43 , 52.17 , 52.75 , 51.83 , 52.2     , 54791 , 1137
22/02/19 , 52.26 , 52.25 , 52.75 , 52.03 , 52.7     , 44151 , 612
21/02/19 , 52.75 , 53.18 , 54.59 , 51.91 , 54.5     , 41534 , 674
20/02/19 , 54.23 , 54.41 , 54.79 , 54.07 , 54.6     , 24005 , 290
19/02/19 , 54.18 , 54.27 , 54.48 , 54.18 , 54.2     , 11851 , 204
18/02/19 , 54.32 , 54.35 , 54.61 , 54.12 , 54.6     , 16283 , 359
15/02/19 , 54.20 , 54.93 , 56.21 , 54.20 , 55.1     , 15536 , 334
14/02/19 , 54.81 , 54.81 , 55.00 , 54.43 , 55.0     , 26833 , 196
13/02/19 , 55.00 , 54.79 , 55.02 , 54.23 , 54.8     , 25233 , 250
12/02/19 , 55.00 , 54.99 , 55.10 , 54.60 , 55.0     , 11354 , 134
11/02/19 , 55.02 , 55.24 , 55.55 , 55.02 , 55.0     , 17441 , 206
08/02/19 , 55.07 , 54.84 , 55.10 , 53.78 , 54.9     , 20866 , 184
07/02/19 , 55.10 , 54.43 , 55.18 , 53.40 , 55.1     , 22493 , 279
06/02/19 , 55.10 , 55.09 , 55.54 , 54.40 , 55.1     , 13973 , 157
05/02/19 , 55.16 , 54.06 , 55.53 , 52.58 , 55.5     , 49933 , 668
04/02/19 , 55.47 , 55.38 , 55.65 , 55.11 , 55.6     , 10765 , 158
01/02/19 , 55.13 , 55.24 , 56.06 , 53.82 , 54.6     , 13696 , 218
31/01/19 , 54.70 , 54.68 , 54.75 , 54.53 , 54.7     , 32772 , 113
30/01/19 , 54.70 , 54.61 , 54.75 , 54.43 , 54.4     , 16517 , 131
29/01/19 , 54.43 , 54.18 , 54.49 , 53.36 , 54.4     , 21995 , 496
28/01/19 , 54.30 , 54.49 , 55.19 , 54.20 , 55.1     , 18813 , 277
24/01/19 , 54.41 , 54.93 , 55.19 , 54.34 , 55.0     , 24222 , 327
23/01/19 , 54.89 , 54.88 , 55.10 , 54.71 , 55.0     , 18044 , 219
22/01/19 , 55.01 , 54.74 , 55.01 , 54.31 , 54.6     , 19565 , 274
21/01/19 , 54.67 , 54.70 , 54.75 , 54.33 , 54.3     , 7850 , 170
18/01/19 , 54.74 , 54.51 , 55.10 , 53.52 , 54.0     , 23302 , 272
17/01/19 , 54.08 , 53.59 , 54.08 , 53.15 , 53.5     , 31033 , 326
16/01/19 , 53.50 , 53.42 , 53.50 , 53.23 , 53.3     , 20821 , 308
15/01/19 , 53.23 , 53.11 , 54.96 , 52.90 , 53.1     , 20003 , 332
14/01/19 , 52.93 , 53.01 , 53.13 , 52.93 , 52.9     , 17614 , 236
11/01/19 , 52.93 , 52.81 , 52.93 , 52.49 , 52.7     , 23167 , 286
10/01/19 , 52.59 , 52.80 , 53.13 , 52.49 , 53.1     , 25801 , 341
09/01/19 , 53.12 , 53.07 , 53.12 , 52.89 , 52.9     , 37347 , 297
08/01/19 , 52.85 , 52.90 , 53.02 , 52.85 , 52.9     , 15293 , 223
07/01/19 , 52.93 , 52.91 , 53.02 , 52.66 , 52.9     , 11409 , 207
04/01/19 , 52.93 , 53.02 , 53.16 , 52.89 , 52.9     , 24599 , 223
03/01/19 , 52.93 , 52.97 , 53.02 , 52.86 , 53.0     , 18452 , 195
02/01/19 , 53.02 , 52.99 , 53.13 , 52.22 , 52.4     , 28831 , 286
28/12/18 , 52.50 , 52.50 , 52.68 , 52.14 , 52.3     , 12708 , 184
27/12/18 , 52.32 , 52.30 , 52.50 , 51.76 , 52.4     , 17911 , 228
26/12/18 , 52.45 , 52.35 , 52.47 , 52.01 , 52.2     , 16443 , 182
21/12/18 , 52.23 , 52.13 , 52.47 , 51.77 , 51.9     , 18857 , 188
20/12/18 , 51.96 , 51.86 , 51.99 , 51.55 , 51.9     , 7653 , 172
19/12/18 , 51.99 , 51.42 , 51.99 , 51.14 , 51.7     , 32012 , 333
18/12/18 , 51.76 , 51.53 , 51.76 , 51.17 , 51.5     , 20020 , 228
17/12/18 , 51.41 , 51.22 , 51.68 , 51.12 , 51.6     , 10122 , 195
14/12/18 , 51.33 , 51.51 , 51.65 , 51.33 , 51.5     , 14492 , 194
13/12/18 , 51.24 , 51.32 , 51.54 , 50.91 , 51.1     , 25689 , 160
12/12/18 , 51.12 , 50.99 , 51.20 , 50.43 , 51.1     , 20603 , 312
11/12/18 , 51.20 , 51.13 , 51.54 , 50.59 , 51.2     , 17708 , 182
10/12/18 , 50.86 , 51.37 , 51.54 , 50.86 , 51.5     , 9660 , 154
07/12/18 , 51.07 , 51.24 , 51.76 , 50.80 , 51.7     , 14851 , 237
06/12/18 , 51.68 , 51.56 , 51.76 , 51.12 , 51.5     , 8827 , 206
05/12/18 , 51.53 , 51.17 , 52.00 , 50.22 , 50.7     , 20036 , 249
04/12/18 , 50.71 , 50.58 , 50.71 , 50.24 , 50.5     , 11276 , 172
03/12/18 , 50.58 , 50.31 , 50.58 , 50.08 , 50.5     , 12154 , 194
30/11/18 , 50.38 , 50.16 , 50.69 , 49.62 , 49.6     , 22757 , 195
29/11/18 , 49.65 , 49.40 , 49.65 , 49.28 , 49.5     , 18289 , 128
28/11/18 , 49.27 , 49.28 , 49.62 , 48.98 , 49.4     , 22013 , 390
27/11/18 , 49.55 , 49.59 , 49.76 , 49.17 , 49.7     , 12946 , 240
26/11/18 , 49.38 , 49.62 , 49.90 , 49.38 , 49.7     , 10998 , 224
23/11/18 , 49.80 , 49.77 , 49.93 , 49.62 , 49.7     , 22641 , 377
22/11/18 , 49.68 , 49.81 , 50.29 , 49.67 , 50.2     , 40507 , 861
21/11/18 , 49.68 , 49.85 , 50.31 , 49.68 , 50.1     , 23665 , 304
19/11/18 , 50.31 , 50.15 , 50.40 , 49.81 , 50.4     , 11273 , 193
16/11/18 , 50.46 , 50.17 , 50.51 , 49.81 , 50.2     , 9467 , 257
14/11/18 , 50.28 , 50.19 , 50.30 , 50.06 , 50.1     , 5785 , 99
13/11/18 , 50.07 , 50.30 , 50.49 , 50.07 , 50.3     , 8959 , 217
12/11/18 , 50.51 , 50.00 , 50.51 , 49.68 , 50.0     , 11414 , 188
09/11/18 , 50.08 , 50.06 , 50.08 , 49.98 , 49.9     , 6893 , 399
08/11/18 , 50.08 , 50.11 , 50.50 , 49.84 , 50.5     , 12549 , 534
07/11/18 , 50.28 , 50.24 , 50.52 , 49.68 , 50.5     , 22461 , 685
06/11/18 , 50.12 , 50.30 , 50.64 , 50.00 , 50.5     , 23830 , 819
05/11/18 , 50.42 , 50.35 , 50.68 , 50.07 , 50.3     , 16485 , 1893
01/11/18 , 50.31 , 50.43 , 50.98 , 49.80 , 49.9     , 17393 , 202
31/10/18 , 49.86 , 49.73 , 50.00 , 49.68 , 49.9     , 33847 , 316
30/10/18 , 49.93 , 49.86 , 49.94 , 49.80 , 49.9     , 10004 , 240
29/10/18 , 49.62 , 49.76 , 49.93 , 49.60 , 49.8     , 18270 , 196
26/10/18 , 49.56 , 49.74 , 49.80 , 49.56 , 49.7     , 13003 , 305
25/10/18 , 49.78 , 49.67 , 49.78 , 49.27 , 49.5     , 19133 , 470
24/10/18 , 49.54 , 49.42 , 49.73 , 49.12 , 49.7     , 16687 , 282
23/10/18 , 49.52 , 49.43 , 49.76 , 49.27 , 49.4     , 19312 , 235
22/10/18 , 49.45 , 49.52 , 49.77 , 49.31 , 49.7     , 18569 , 303
19/10/18 , 49.72 , 49.70 , 49.72 , 49.52 , 49.7     , 14198 , 314
18/10/18 , 49.52 , 49.52 , 49.77 , 49.07 , 49.7     , 27487 , 547
17/10/18 , 49.43 , 49.43 , 49.52 , 49.21 , 49.4     , 35377 , 394
16/10/18 , 49.30 , 49.36 , 49.51 , 49.30 , 49.4     , 13796 , 272
15/10/18 , 49.43 , 49.18 , 49.45 , 49.07 , 49.1     , 16619 , 356
11/10/18 , 49.10 , 49.06 , 49.12 , 48.96 , 49.0     , 17070 , 208
10/10/18 , 49.07 , 48.99 , 49.19 , 48.61 , 48.9     , 17825 , 226
09/10/18 , 48.91 , 48.67 , 49.04 , 48.34 , 48.6     , 9410 , 286
08/10/18 , 48.16 , 48.14 , 48.32 , 47.91 , 48.1     , 9789 , 220
05/10/18 , 48.16 , 48.27 , 48.81 , 47.89 , 48.8     , 20669 , 318
04/10/18 , 48.38 , 48.40 , 50.54 , 48.13 , 48.1     , 9875 , 170
03/10/18 , 48.16 , 48.03 , 48.16 , 47.77 , 48.1     , 14964 , 180
02/10/18 , 48.13 , 48.14 , 48.27 , 47.88 , 47.8     , 17293 , 209
01/10/18 , 47.88 , 47.96 , 48.14 , 47.77 , 48.1     , 7169 , 173
28/09/18 , 47.78 , 47.74 , 47.78 , 47.43 , 47.7     , 18340 , 353
27/09/18 , 47.78 , 47.70 , 47.78 , 47.56 , 47.7     , 19408 , 268
26/09/18 , 47.76 , 47.77 , 47.78 , 47.70 , 47.7     , 28525 , 203
25/09/18 , 47.78 , 47.70 , 47.78 , 47.62 , 47.7     , 18625 , 174
24/09/18 , 47.78 , 47.76 , 47.78 , 47.62 , 47.7     , 17585 , 158
21/09/18 , 47.70 , 47.69 , 47.78 , 47.54 , 47.7     , 40718 , 412
20/09/18 , 47.78 , 47.74 , 47.78 , 47.57 , 47.7     , 13433 , 158
19/09/18 , 47.77 , 47.72 , 47.78 , 47.57 , 47.7     , 17232 , 170
18/09/18 , 47.78 , 47.71 , 47.78 , 47.53 , 47.7     , 28943 , 256
17/09/18 , 47.78 , 47.79 , 48.19 , 47.74 , 48.0     , 8797 , 181
14/09/18 , 47.78 , 47.74 , 48.02 , 47.70 , 47.7     , 36015 , 293
13/09/18 , 47.78 , 47.78 , 47.78 , 47.77 , 47.7     , 20589 , 203
12/09/18 , 47.78 , 47.78 , 47.78 , 47.70 , 47.7     , 9458 , 135
11/09/18 , 47.76 , 47.72 , 47.78 , 47.55 , 47.7     , 27623 , 249
10/09/18 , 47.70 , 47.77 , 47.78 , 47.70 , 47.7     , 17962 , 107
06/09/18 , 47.70 , 47.77 , 48.23 , 47.70 , 47.7     , 11056 , 101
05/09/18 , 47.54 , 47.69 , 48.02 , 47.05 , 47.7     , 36155 , 349
04/09/18 , 47.37 , 47.70 , 47.78 , 47.33 , 47.7     , 55292 , 1571
03/09/18 , 47.76 , 47.54 , 47.78 , 47.37 , 47.5     , 50190 , 1590
31/08/18 , 47.25 , 47.25 , 47.27 , 47.03 , 47.0     , 45260 , 239
30/08/18 , 47.27 , 47.12 , 47.27 , 46.79 , 47.1     , 4160 , 55
29/08/18 , 47.13 , 47.12 , 47.24 , 46.88 , 47.2     , 3988 , 48
28/08/18 , 46.77 , 47.03 , 47.27 , 46.77 , 46.9     , 9128 , 102
27/08/18 , 46.67 , 46.71 , 47.02 , 46.56 , 46.9     , 24080 , 219
24/08/18 , 46.62 , 46.86 , 47.02 , 46.58 , 47.0     , 11067 , 138
23/08/18 , 46.77 , 46.93 , 47.02 , 46.77 , 47.0     , 10118 , 109
22/08/18 , 46.97 , 47.00 , 47.02 , 46.97 , 47.0     , 8279 , 76
21/08/18 , 47.02 , 47.06 , 47.26 , 46.97 , 47.2     , 7263 , 95
20/08/18 , 47.27 , 47.12 , 47.27 , 47.00 , 47.0     , 10770 , 145
17/08/18 , 47.12 , 47.11 , 47.43 , 47.02 , 47.4     , 6942 , 173
16/08/18 , 47.43 , 47.15 , 47.43 , 46.92 , 47.0     , 10645 , 268
15/08/18 , 47.02 , 47.20 , 47.85 , 46.92 , 47.2     , 5389 , 188
14/08/18 , 47.02 , 47.06 , 47.27 , 46.92 , 47.2     , 6165 , 101
13/08/18 , 47.02 , 46.92 , 47.27 , 46.56 , 47.2     , 9642 , 113
10/08/18 , 47.26 , 47.01 , 47.63 , 46.58 , 47.0     , 5973 , 93
09/08/18 , 47.02 , 47.31 , 47.79 , 46.80 , 47.5     , 7134 , 145
08/08/18 , 47.50 , 47.33 , 47.91 , 46.77 , 47.5     , 13586 , 107
07/08/18 , 47.97 , 47.70 , 48.04 , 47.47 , 48.0     , 4185 , 83
06/08/18 , 47.91 , 47.77 , 48.32 , 47.47 , 48.3     , 5712 , 86
03/08/18 , 47.91 , 47.90 , 48.32 , 47.47 , 48.3     , 9577 , 121
02/08/18 , 47.91 , 48.28 , 49.17 , 47.91 , 49.1     , 9978 , 127
01/08/18 , 48.32 , 48.57 , 49.17 , 47.91 , 48.6     , 18061 , 204
31/07/18 , 49.19 , 49.11 , 49.33 , 48.89 , 49.0     , 2966 , 39
30/07/18 , 49.35 , 49.30 , 49.42 , 49.09 , 49.2     , 6294 , 82
27/07/18 , 49.26 , 49.17 , 49.33 , 48.43 , 48.4     , 4390 , 51
26/07/18 , 48.43 , 48.21 , 49.19 , 47.77 , 49.0     , 9486 , 69
25/07/18 , 49.75 , 48.89 , 49.76 , 47.12 , 47.1     , 10632 , 86
24/07/18 , 47.51 , 47.49 , 47.51 , 47.27 , 47.4     , 16303 , 143
23/07/18 , 47.50 , 47.11 , 47.50 , 46.92 , 47.1     , 7549 , 92
20/07/18 , 47.12 , 47.12 , 47.12 , 47.06 , 47.0     , 10827 , 102
19/07/18 , 47.09 , 47.08 , 47.11 , 46.91 , 47.0     , 4689 , 75
18/07/18 , 47.12 , 47.11 , 47.12 , 47.02 , 47.1     , 3843 , 31
17/07/18 , 47.09 , 47.09 , 47.12 , 47.02 , 47.1     , 5096 , 62
16/07/18 , 47.12 , 47.12 , 47.12 , 47.05 , 47.1     , 4007 , 66
13/07/18 , 47.12 , 47.12 , 47.12 , 47.11 , 47.1     , 5090 , 77
12/07/18 , 47.12 , 47.12 , 47.12 , 47.06 , 47.1     , 1241 , 30
11/07/18 , 47.12 , 47.31 , 47.55 , 47.09 , 47.5     , 6254 , 99
10/07/18 , 47.55 , 47.55 , 47.55 , 47.47 , 47.5     , 2747 , 47
06/07/18 , 47.55 , 47.55 , 47.55 , 47.55 , 47.5     , 2695 , 36
05/07/18 , 47.55 , 47.54 , 47.55 , 47.37 , 47.5     , 2147 , 38
04/07/18 , 47.55 , 47.55 , 47.77 , 47.55 , 47.7     , 724 , 15
03/07/18 , 47.77 , 47.77 , 48.36 , 47.55 , 48.2     , 3577 , 44
02/07/18 , 47.55 , 47.60 , 48.00 , 47.55 , 47.5     , 549 , 14
29/06/18 , 47.07 , 47.06 , 47.07 , 46.36 , 47.0     , 3369 , 51
28/06/18 , 47.07 , 47.07 , 47.07 , 46.34 , 47.0     , 6491 , 64
27/06/18 , 47.07 , 47.07 , 47.07 , 47.02 , 47.0     , 3369 , 63
26/06/18 , 47.07 , 46.39 , 47.11 , 46.28 , 46.3     , 5900 , 52
25/06/18 , 47.11 , 46.64 , 47.11 , 46.28 , 46.2     , 1830 , 28
22/06/18 , 46.11 , 46.20 , 46.28 , 46.11 , 46.2     , 15142 , 78
21/06/18 , 46.28 , 46.26 , 46.28 , 46.17 , 46.1     , 4417 , 38
20/06/18 , 46.28 , 46.25 , 46.28 , 46.20 , 46.2     , 3542 , 45
19/06/18 , 46.28 , 46.24 , 46.28 , 46.11 , 46.2     , 6575 , 77
18/06/18 , 46.28 , 46.27 , 46.29 , 46.08 , 46.2     , 4772 , 45
15/06/18 , 46.28 , 46.36 , 46.65 , 45.95 , 46.6     , 2416 , 49
14/06/18 , 46.88 , 46.70 , 46.88 , 46.60 , 46.8     , 3120 , 53
13/06/18 , 46.88 , 46.83 , 46.88 , 46.61 , 46.8     , 1059 , 19
12/06/18 , 46.88 , 46.75 , 46.88 , 46.11 , 46.1     , 1293 , 27
11/06/18 , 46.11 , 46.30 , 46.88 , 45.55 , 46.8     , 3632 , 45
08/06/18 , 46.66 , 46.60 , 47.11 , 45.37 , 47.1     , 5731 , 55
07/06/18 , 47.11 , 47.11 , 47.50 , 47.02 , 47.3     , 6537 , 28
06/06/18 , 47.33 , 47.33 , 47.54 , 47.22 , 47.5     , 1194 , 18
05/06/18 , 47.33 , 47.48 , 47.96 , 47.27 , 47.9     , 3359 , 30
04/06/18 , 47.54 , 47.70 , 47.96 , 47.54 , 47.9     , 965 , 23
01/06/18 , 47.55 , 47.91 , 48.40 , 47.54 , 47.5     , 2579 , 31
30/05/18 , 48.39 , 47.96 , 48.43 , 47.49 , 47.6     , 794 , 22
29/05/18 , 47.36 , 47.36 , 47.55 , 47.23 , 47.2     , 1483 , 20
28/05/18 , 46.75 , 46.90 , 47.23 , 46.57 , 47.0     , 4259 , 27
25/05/18 , 47.00 , 46.96 , 47.05 , 46.56 , 47.0     , 1817 , 63
24/05/18 , 47.00 , 46.36 , 47.00 , 46.15 , 46.1     , 2368 , 34
23/05/18 , 46.34 , 46.30 , 47.66 , 46.12 , 46.1     , 7376 , 55
22/05/18 , 46.15 , 46.29 , 46.34 , 46.07 , 46.1     , 9314 , 80
21/05/18 , 46.30 , 46.16 , 46.49 , 46.07 , 46.1     , 3622 , 38
18/05/18 , 46.19 , 46.29 , 46.54 , 45.93 , 46.5     , 1132 , 49
17/05/18 , 46.19 , 46.26 , 46.60 , 45.90 , 46.2     , 2216 , 36
16/05/18 , 46.28 , 46.26 , 46.51 , 46.19 , 46.1     , 3239 , 41
15/05/18 , 46.15 , 45.96 , 46.60 , 45.84 , 45.8     , 9653 , 128
14/05/18 , 45.84 , 45.86 , 45.87 , 45.83 , 45.8     , 40336 , 136
11/05/18 , 45.87 , 45.91 , 46.34 , 45.75 , 46.3     , 11692 , 82
10/05/18 , 46.35 , 46.54 , 46.70 , 46.35 , 46.6     , 3233 , 40
09/05/18 , 46.61 , 46.71 , 46.75 , 46.61 , 46.7     , 2683 , 34
08/05/18 , 46.71 , 46.86 , 47.18 , 46.71 , 47.1     , 4831 , 34
07/05/18 , 46.75 , 46.81 , 47.20 , 46.61 , 47.2     , 4775 , 37
04/05/18 , 46.75 , 47.09 , 47.23 , 46.75 , 47.2     , 1930 , 22
03/05/18 , 47.20 , 47.03 , 47.20 , 46.56 , 47.1     , 2080 , 25
02/05/18 , 47.15 , 46.93 , 47.23 , 44.62 , 44.6     , 2039 , 26
30/04/18 , 46.32 , 46.31 , 46.32 , 46.23 , 46.3     , 1424 , 27
27/04/18 , 46.32 , 46.24 , 46.32 , 45.80 , 46.2     , 598 , 16
26/04/18 , 46.22 , 45.93 , 46.22 , 45.73 , 46.2     , 1239 , 14
25/04/18 , 45.73 , 45.61 , 46.22 , 45.56 , 45.6     , 1307 , 15
24/04/18 , 45.71 , 45.91 , 46.32 , 45.71 , 46.3     , 3568 , 72
23/04/18 , 46.32 , 46.32 , 46.32 , 46.32 , 46.3     , 2608 , 19
20/04/18 , 46.32 , 46.30 , 46.32 , 46.27 , 46.2     , 278 , 8
19/04/18 , 46.27 , 46.27 , 46.41 , 46.22 , 46.3     , 912 , 7
18/04/18 , 46.22 , 46.21 , 46.31 , 46.21 , 46.3     , 1183 , 16
17/04/18 , 46.29 , 46.34 , 46.56 , 46.29 , 46.5     , 438 , 16
16/04/18 , 46.56 , 46.54 , 46.56 , 46.41 , 46.4     , 1111 , 15
13/04/18 , 46.41 , 46.38 , 46.41 , 46.36 , 46.3     , 1562 , 18
12/04/18 , 46.41 , 46.22 , 46.41 , 46.13 , 46.1     , 2657 , 18
11/04/18 , 46.41 , 46.27 , 46.41 , 46.13 , 46.1     , 5072 , 33
10/04/18 , 45.96 , 45.89 , 45.96 , 45.75 , 45.8     , 342 , 15
09/04/18 , 45.96 , 45.80 , 46.18 , 45.67 , 46.1     , 2338 , 33
06/04/18 , 45.73 , 45.74 , 45.99 , 45.73 , 45.9     , 10357 , 25
05/04/18 , 45.93 , 45.89 , 46.54 , 45.82 , 46.5     , 4591 , 28
04/04/18 , 45.97 , 46.14 , 46.50 , 45.97 , 46.5     , 1913 , 19
03/04/18 , 45.96 , 46.27 , 46.56 , 45.96 , 46.5     , 1560 , 26
02/04/18 , 46.56 , 45.93 , 46.69 , 45.73 , 46.6     , 635 , 12
29/03/18 , 45.70 , 45.69 , 45.70 , 45.64 , 45.6     , 166 , 8
28/03/18 , 45.64 , 45.63 , 45.70 , 45.56 , 45.5     , 4126 , 76
27/03/18 , 45.70 , 45.63 , 45.70 , 45.26 , 45.6     , 812 , 8
26/03/18 , 45.64 , 45.60 , 45.69 , 45.44 , 45.4     , 1556 , 21
23/03/18 , 45.46 , 45.46 , 45.63 , 45.28 , 45.4     , 1700 , 27
22/03/18 , 45.13 , 45.20 , 45.63 , 44.80 , 45.0     , 5145 , 25
21/03/18 , 44.81 , 45.32 , 45.69 , 44.81 , 45.2     , 5416 , 36
20/03/18 , 45.24 , 45.45 , 45.73 , 45.24 , 45.4     , 4124 , 34
19/03/18 , 45.40 , 45.18 , 45.40 , 45.00 , 45.0     , 4424 , 43
16/03/18 , 45.00 , 44.95 , 45.00 , 44.80 , 44.8     , 3201 , 22
15/03/18 , 44.82 , 44.81 , 45.00 , 44.61 , 44.9     , 2878 , 37
14/03/18 , 44.97 , 44.82 , 44.98 , 44.69 , 44.9     , 1571 , 25
13/03/18 , 44.95 , 44.64 , 45.00 , 44.40 , 45.0     , 1773 , 29
12/03/18 , 44.80 , 44.76 , 45.00 , 44.58 , 44.6     , 3256 , 28
09/03/18 , 45.00 , 45.00 , 45.00 , 44.97 , 44.9     , 1143 , 11
08/03/18 , 45.00 , 45.00 , 45.00 , 44.99 , 45.0     , 720 , 9
07/03/18 , 45.00 , 44.97 , 45.11 , 44.61 , 45.1     , 1650 , 20
06/03/18 , 45.11 , 45.06 , 45.44 , 44.61 , 45.4     , 3361 , 28
05/03/18 , 45.37 , 44.68 , 45.46 , 44.66 , 45.4     , 380 , 13
02/03/18 , 44.97 , 43.85 , 45.62 , 43.36 , 44.2     , 6841 , 31
01/03/18 , 43.06 , 44.46 , 45.73 , 42.91 , 45.5     , 6616 , 48
28/02/18 , 45.55 , 44.90 , 45.55 , 44.69 , 44.9     , 112651 , 28
27/02/18 , 45.13 , 44.58 , 45.17 , 44.33 , 45.1     , 3546 , 38
26/02/18 , 45.11 , 43.96 , 45.12 , 43.80 , 43.8     , 3337 , 27
23/02/18 , 43.80 , 43.80 , 45.92 , 43.06 , 43.2     , 7278 , 25
22/02/18 , 43.03 , 43.03 , 43.23 , 42.72 , 42.8     , 2770 , 26
21/02/18 , 42.72 , 42.70 , 42.78 , 42.59 , 42.6     , 75384 , 46
20/02/18 , 42.59 , 42.59 , 42.78 , 42.59 , 42.5     , 1719 , 39
19/02/18 , 42.59 , 42.45 , 42.59 , 42.37 , 42.4     , 11122 , 214
16/02/18 , 42.43 , 42.43 , 42.43 , 42.43 , 42.4     , 2836 , 78
15/02/18 , 42.40 , 42.42 , 42.43 , 42.40 , 42.4     , 5173 , 97
14/02/18 , 42.43 , 42.34 , 42.43 , 41.94 , 42.4     , 6712 , 117
09/02/18 , 42.43 , 42.04 , 42.44 , 41.74 , 42.2     , 2686 , 42
08/02/18 , 42.52 , 42.28 , 42.57 , 42.23 , 42.4     , 2511 , 72
07/02/18 , 42.45 , 42.37 , 42.59 , 42.23 , 42.4     , 3163 , 37
06/02/18 , 42.59 , 42.37 , 42.81 , 42.23 , 42.5     , 3111 , 32
05/02/18 , 42.59 , 42.57 , 42.84 , 42.49 , 42.8     , 849 , 14
02/02/18 , 42.51 , 42.40 , 42.97 , 41.74 , 42.8     , 2832 , 49
01/02/18 , 42.84 , 42.78 , 43.42 , 42.49 , 43.4     , 1158 , 18
31/01/18 , 42.32 , 42.36 , 42.49 , 42.23 , 42.2     , 6199 , 66
30/01/18 , 42.25 , 42.26 , 42.72 , 42.23 , 42.4     , 3457 , 40
29/01/18 , 42.32 , 42.34 , 42.91 , 42.10 , 42.5     , 19449 , 97
26/01/18 , 43.02 , 42.91 , 43.02 , 42.45 , 42.9     , 624 , 11
24/01/18 , 42.49 , 42.49 , 42.70 , 42.45 , 42.7     , 1613 , 17
23/01/18 , 42.72 , 42.57 , 42.98 , 42.32 , 42.3     , 1066 , 14
22/01/18 , 42.32 , 42.51 , 42.98 , 42.32 , 42.6     , 3639 , 52
19/01/18 , 42.32 , 42.37 , 42.69 , 42.32 , 42.4     , 5680 , 72
18/01/18 , 42.32 , 42.32 , 42.49 , 42.32 , 42.3     , 5365 , 64
17/01/18 , 42.32 , 42.26 , 42.49 , 41.81 , 42.3     , 11509 , 59
16/01/18 , 41.98 , 41.79 , 42.32 , 41.77 , 42.2     , 23666 , 32
15/01/18 , 42.32 , 42.39 , 42.98 , 42.10 , 42.3     , 6607 , 158
12/01/18 , 42.32 , 41.59 , 42.32 , 41.51 , 41.7     , 17396 , 59
11/01/18 , 41.88 , 42.10 , 42.32 , 41.87 , 42.2     , 25924 , 558
10/01/18 , 42.24 , 42.23 , 42.26 , 42.10 , 42.1     , 1447 , 15
09/01/18 , 42.01 , 42.60 , 43.08 , 42.01 , 42.3     , 1642 , 28
08/01/18 , 42.32 , 42.37 , 42.39 , 42.32 , 42.3     , 1216 , 18
05/01/18 , 42.36 , 42.37 , 42.49 , 42.32 , 42.4     , 751 , 18
04/01/18 , 42.72 , 42.54 , 43.08 , 41.88 , 43.0     , 4115 , 32
03/01/18 , 42.98 , 43.04 , 43.14 , 42.92 , 43.1     , 327 , 9
02/01/18 , 43.15 , 43.18 , 43.76 , 41.53 , 43.7     , 74 , 6
28/12/17 , 42.83 , 42.48 , 42.83 , 42.06 , 42.8     , 531 , 15
27/12/17 , 42.84 , 42.46 , 43.85 , 41.84 , 41.8     , 1937 , 14
26/12/17 , 41.05 , 40.93 , 41.05 , 40.22 , 40.2     , 1015 , 12
22/12/17 , 41.05 , 40.45 , 41.11 , 40.06 , 40.0     , 400 , 10
21/12/17 , 40.06 , 40.54 , 41.87 , 39.90 , 41.1     , 4449 , 63
20/12/17 , 41.15 , 40.49 , 41.15 , 40.39 , 40.3     , 1471 , 20
19/12/17 , 40.39 , 39.77 , 40.41 , 39.55 , 39.8     , 2153 , 17
18/12/17 , 40.12 , 40.06 , 40.39 , 39.82 , 40.1     , 8672 , 45
15/12/17 , 40.13 , 40.10 , 40.13 , 39.98 , 40.1     , 877 , 17
14/12/17 , 39.87 , 39.96 , 40.13 , 39.87 , 40.1     , 5508 , 31
13/12/17 , 39.90 , 40.08 , 40.41 , 39.56 , 40.1     , 1616 , 24
12/12/17 , 40.13 , 39.79 , 40.38 , 38.71 , 40.3     , 1966 , 41
11/12/17 , 40.39 , 40.18 , 40.40 , 39.90 , 40.4     , 1019 , 12
08/12/17 , 40.41 , 40.01 , 40.41 , 39.81 , 40.4     , 1723 , 25
07/12/17 , 40.41 , 39.87 , 40.41 , 39.77 , 39.9     , 996 , 16
06/12/17 , 39.90 , 39.90 , 40.40 , 39.67 , 40.4     , 1050 , 18
05/12/17 , 40.31 , 40.58 , 41.20 , 40.31 , 41.2     , 7185 , 62
04/12/17 , 41.20 , 41.09 , 41.20 , 40.41 , 41.2     , 3866 , 41
01/12/17 , 41.20 , 41.19 , 41.20 , 40.80 , 41.2     , 2405 , 30
30/11/17 , 41.75 , 41.86 , 42.85 , 41.75 , 41.8     , 3687 , 15
29/11/17 , 42.87 , 42.85 , 42.87 , 42.51 , 42.5     , 219 , 2
28/11/17 , 41.68 , 41.70 , 42.13 , 41.68 , 41.7     , 2092 , 6
27/11/17 , 41.62 , 41.76 , 43.03 , 41.62 , 43.0     , 2447 , 28
24/11/17 , 43.54 , 43.36 , 43.54 , 42.55 , 42.5     , 6263 , 93
23/11/17 , 42.92 , 42.78 , 42.92 , 42.52 , 42.8     , 547 , 6
22/11/17 , 42.91 , 42.90 , 42.92 , 42.89 , 42.9     , 366 , 7
21/11/17 , 42.93 , 43.30 , 43.37 , 42.93 , 43.3     , 714 , 14
17/11/17 , 43.54 , 43.59 , 43.66 , 43.54 , 43.6     , 117 , 5
16/11/17 , 42.34 , 42.45 , 42.73 , 41.55 , 42.7     , 2341 , 17
14/11/17 , 41.46 , 41.66 , 42.12 , 41.46 , 41.9     , 1023 , 18
13/11/17 , 41.94 , 41.64 , 41.94 , 41.41 , 41.4     , 24 , 2
09/11/17 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 24 , 2
08/11/17 , 42.72 , 42.72 , 42.72 , 42.72 , 42.7     , 12 , 1
07/11/17 , 41.69 , 42.06 , 42.49 , 41.53 , 41.6     , 444 , 8
06/11/17 , 42.73 , 42.86 , 43.09 , 41.53 , 41.5     , 2775 , 14
03/11/17 , 42.42 , 42.20 , 42.42 , 42.13 , 42.1     , 268 , 3
01/11/17 , 42.13 , 41.09 , 42.13 , 40.53 , 40.5     , 1176 , 14
31/10/17 , 42.11 , 41.73 , 42.11 , 41.62 , 41.6     , 596 , 8
30/10/17 , 41.35 , 41.35 , 41.35 , 41.35 , 41.3     , 73 , 1
27/10/17 , 41.62 , 41.62 , 41.62 , 41.62 , 41.6     , 6412 , 42
26/10/17 , 41.49 , 41.64 , 41.86 , 41.49 , 41.8     , 2987 , 28
25/10/17 , 41.46 , 41.44 , 41.46 , 41.35 , 41.3     , 7039 , 45
24/10/17 , 41.35 , 42.15 , 42.40 , 41.35 , 42.4     , 2479 , 51
23/10/17 , 42.41 , 42.52 , 42.62 , 42.41 , 42.6     , 258 , 7
20/10/17 , 42.50 , 42.75 , 42.81 , 42.50 , 42.5     , 1137 , 16
19/10/17 , 42.81 , 42.79 , 42.81 , 42.71 , 42.8     , 1085 , 13
18/10/17 , 42.76 , 42.72 , 42.80 , 42.62 , 42.8     , 366 , 10
17/10/17 , 42.81 , 42.62 , 42.83 , 42.25 , 42.6     , 4217 , 38
16/10/17 , 42.62 , 42.60 , 42.62 , 42.23 , 42.6     , 376 , 10
13/10/17 , 42.81 , 42.78 , 42.83 , 42.76 , 42.8     , 1911 , 13
11/10/17 , 42.83 , 42.78 , 42.83 , 42.71 , 42.8     , 290 , 7
10/10/17 , 42.83 , 42.82 , 42.83 , 42.82 , 42.8     , 184 , 6
09/10/17 , 42.81 , 42.80 , 42.87 , 42.47 , 42.7     , 1255 , 11
06/10/17 , 42.87 , 42.87 , 42.87 , 42.87 , 42.8     , 270 , 4
05/10/17 , 42.26 , 42.67 , 43.04 , 42.26 , 42.2     , 4752 , 18
04/10/17 , 42.26 , 42.37 , 42.45 , 42.26 , 42.4     , 2781 , 17
03/10/17 , 43.04 , 43.04 , 43.04 , 43.04 , 43.0     , 418 , 2
02/10/17 , 43.04 , 43.03 , 43.85 , 42.30 , 43.8     , 1551 , 6
29/09/17 , 43.15 , 43.15 , 43.15 , 43.09 , 43.1     , 545 , 9
28/09/17 , 43.15 , 42.81 , 43.15 , 42.25 , 42.2     , 421 , 4
27/09/17 , 42.96 , 42.96 , 42.96 , 42.96 , 42.9     , 223 , 3
26/09/17 , 43.15 , 43.09 , 43.15 , 42.44 , 42.4     , 4565 , 12
25/09/17 , 42.37 , 42.23 , 42.49 , 42.04 , 42.0     , 842 , 9
22/09/17 , 43.09 , 42.92 , 43.09 , 42.75 , 42.7     , 1488 , 6
21/09/17 , 42.75 , 42.81 , 43.15 , 42.75 , 43.1     , 1239 , 5
20/09/17 , 43.56 , 42.78 , 43.56 , 42.75 , 42.7     , 4909 , 7
19/09/17 , 43.15 , 43.15 , 43.15 , 43.15 , 43.1     , 24 , 1
18/09/17 , 42.75 , 42.82 , 43.56 , 42.17 , 42.1     , 2900 , 13
15/09/17 , 42.75 , 42.82 , 43.76 , 42.75 , 43.7     , 2106 , 4
14/09/17 , 43.76 , 42.86 , 43.76 , 42.72 , 42.7     , 2826 , 16
13/09/17 , 42.72 , 42.62 , 42.72 , 42.17 , 42.6     , 743 , 8
12/09/17 , 42.69 , 42.46 , 42.72 , 41.92 , 41.9     , 347 , 4
11/09/17 , 41.92 , 42.03 , 42.75 , 41.92 , 42.7     , 6842 , 40
08/09/17 , 42.75 , 42.85 , 43.09 , 42.75 , 43.0     , 818 , 4
06/09/17 , 42.75 , 42.21 , 42.75 , 41.92 , 41.9     , 8248 , 17
04/09/17 , 42.75 , 42.91 , 43.15 , 40.95 , 42.3     , 1264 , 8
01/09/17 , 42.75 , 42.21 , 42.75 , 40.99 , 40.9     , 569 , 5
31/08/17 , 42.75 , 42.63 , 42.75 , 42.46 , 42.7     , 774 , 7
30/08/17 , 42.70 , 42.69 , 42.75 , 42.57 , 42.7     , 624 , 9
29/08/17 , 42.39 , 42.10 , 42.39 , 42.06 , 42.0     , 1147 , 5
28/08/17 , 42.06 , 42.06 , 42.11 , 42.06 , 42.0     , 6116 , 41
25/08/17 , 42.06 , 42.06 , 42.06 , 42.06 , 42.0     , 1622 , 36
24/08/17 , 42.06 , 42.06 , 42.06 , 42.06 , 42.0     , 1522 , 34
23/08/17 , 42.06 , 42.06 , 42.06 , 42.06 , 42.0     , 1397 , 35
22/08/17 , 42.06 , 42.06 , 42.06 , 42.06 , 42.0     , 1472 , 23
21/08/17 , 42.06 , 42.06 , 42.06 , 42.06 , 42.0     , 773 , 11
18/08/17 , 42.06 , 42.06 , 42.06 , 42.06 , 42.0     , 2121 , 10
17/08/17 , 42.06 , 42.06 , 42.06 , 42.06 , 42.0     , 1148 , 7
16/08/17 , 42.06 , 41.94 , 42.06 , 41.76 , 42.0     , 699 , 8
15/08/17 , 42.06 , 42.06 , 42.06 , 42.06 , 42.0     , 1148 , 11
14/08/17 , 42.06 , 42.27 , 42.86 , 42.06 , 42.2     , 5787 , 19
11/08/17 , 42.46 , 42.46 , 42.46 , 42.46 , 42.4     , 349 , 3
10/08/17 , 42.79 , 42.73 , 43.03 , 42.46 , 43.0     , 1472 , 10
09/08/17 , 42.89 , 42.93 , 42.95 , 42.89 , 42.9     , 124 , 2
08/08/17 , 42.86 , 42.49 , 42.86 , 42.18 , 42.1     , 249 , 4
07/08/17 , 43.66 , 43.66 , 43.66 , 43.66 , 43.6     , 449 , 3
03/08/17 , 43.66 , 43.75 , 44.03 , 43.66 , 44.0     , 598 , 8
02/08/17 , 43.07 , 43.43 , 43.66 , 43.07 , 43.6     , 599 , 9
01/08/17 , 44.03 , 43.36 , 44.03 , 42.84 , 42.8     , 498 , 10
31/07/17 , 43.76 , 43.52 , 43.76 , 42.97 , 43.7     , 2841 , 11
28/07/17 , 43.38 , 43.38 , 43.38 , 43.38 , 43.3     , 979 , 7
27/07/17 , 43.38 , 42.76 , 43.38 , 42.20 , 42.2     , 5355 , 19
26/07/17 , 42.20 , 42.20 , 42.20 , 42.20 , 42.2     , 778 , 8
25/07/17 , 42.20 , 41.77 , 42.20 , 41.76 , 41.7     , 1987 , 10
24/07/17 , 41.77 , 41.76 , 41.77 , 41.76 , 41.7     , 427 , 10
21/07/17 , 41.74 , 41.61 , 41.74 , 41.39 , 41.3     , 3242 , 7
20/07/17 , 41.39 , 41.40 , 41.73 , 41.39 , 41.7     , 2613 , 9
19/07/17 , 41.73 , 41.88 , 42.91 , 41.73 , 42.2     , 1610 , 11
18/07/17 , 41.73 , 41.92 , 42.97 , 41.70 , 42.9     , 1207 , 11
17/07/17 , 41.73 , 41.46 , 41.73 , 40.94 , 41.7     , 1808 , 18
14/07/17 , 42.54 , 42.46 , 42.54 , 42.20 , 42.5     , 1207 , 9
13/07/17 , 42.50 , 42.50 , 42.50 , 42.50 , 42.5     , 955 , 2
12/07/17 , 41.73 , 42.06 , 42.54 , 41.73 , 41.9     , 1181 , 11
11/07/17 , 41.77 , 41.90 , 42.47 , 41.77 , 42.4     , 503 , 10
10/07/17 , 43.38 , 43.56 , 43.76 , 42.16 , 42.1     , 1332 , 5
07/07/17 , 41.89 , 41.32 , 41.89 , 41.13 , 41.1     , 4900 , 10
06/07/17 , 41.16 , 41.45 , 42.16 , 41.16 , 42.1     , 1054 , 9
05/07/17 , 41.58 , 41.49 , 42.16 , 41.39 , 42.1     , 2134 , 15
04/07/17 , 41.16 , 41.13 , 41.49 , 40.94 , 41.4     , 8370 , 21
03/07/17 , 41.33 , 41.33 , 41.58 , 41.16 , 41.1     , 1005 , 12
30/06/17 , 41.76 , 41.76 , 41.76 , 41.76 , 41.7     , 177 , 3
29/06/17 , 41.21 , 41.21 , 41.21 , 41.21 , 41.2     , 101 , 1
28/06/17 , 41.62 , 41.53 , 41.62 , 41.44 , 41.4     , 1849 , 5
27/06/17 , 41.26 , 41.32 , 41.73 , 41.26 , 41.7     , 430 , 9
26/06/17 , 41.21 , 41.59 , 41.76 , 41.13 , 41.7     , 3371 , 8
23/06/17 , 41.76 , 41.76 , 41.76 , 41.76 , 41.7     , 253 , 3
22/06/17 , 41.76 , 41.55 , 41.76 , 41.44 , 41.4     , 1622 , 9
21/06/17 , 41.44 , 41.43 , 41.44 , 41.13 , 41.1     , 684 , 8
20/06/17 , 40.97 , 41.07 , 41.26 , 40.97 , 41.2     , 76 , 3
19/06/17 , 41.26 , 41.01 , 41.26 , 40.97 , 40.9     , 1015 , 10
16/06/17 , 40.97 , 40.97 , 41.26 , 40.97 , 41.2     , 964 , 16
14/06/17 , 40.97 , 40.93 , 41.21 , 40.61 , 40.6     , 888 , 8
13/06/17 , 40.61 , 41.07 , 41.21 , 40.61 , 41.2     , 786 , 10
12/06/17 , 41.16 , 40.96 , 41.16 , 40.61 , 40.6     , 1903 , 11
09/06/17 , 40.80 , 40.67 , 40.80 , 40.49 , 40.7     , 812 , 7
08/06/17 , 40.75 , 40.75 , 40.75 , 40.75 , 40.7     , 101 , 3
07/06/17 , 40.45 , 40.72 , 40.75 , 40.45 , 40.7     , 329 , 6
06/06/17 , 40.23 , 40.31 , 40.75 , 40.22 , 40.7     , 2939 , 7
05/06/17 , 40.75 , 40.39 , 40.75 , 39.89 , 40.2     , 1139 , 8
02/06/17 , 40.75 , 40.66 , 40.75 , 40.61 , 40.6     , 481 , 4
01/06/17 , 40.80 , 40.80 , 40.80 , 40.80 , 40.8     , 75 , 1
31/05/17 , 40.50 , 40.52 , 40.63 , 40.50 , 40.6     , 562 , 7
30/05/17 , 40.23 , 40.29 , 40.30 , 40.23 , 40.3     , 255 , 4
26/05/17 , 40.30 , 40.33 , 40.63 , 40.02 , 40.0     , 689 , 8
25/05/17 , 40.29 , 40.15 , 40.29 , 39.94 , 39.9     , 562 , 3
24/05/17 , 39.72 , 40.07 , 40.61 , 39.72 , 40.6     , 281 , 5
23/05/17 , 40.63 , 40.63 , 40.63 , 40.63 , 40.6     , 307 , 4
22/05/17 , 40.29 , 40.34 , 41.00 , 40.29 , 41.0     , 3297 , 5
19/05/17 , 41.00 , 40.31 , 41.00 , 39.50 , 40.2     , 14213 , 19
18/05/17 , 39.29 , 39.14 , 40.29 , 37.90 , 39.8     , 3069 , 18
17/05/17 , 40.53 , 40.81 , 41.00 , 40.53 , 40.8     , 11515 , 21
16/05/17 , 40.85 , 40.31 , 40.85 , 39.72 , 40.6     , 971 , 14
15/05/17 , 40.85 , 40.58 , 40.85 , 40.58 , 40.5     , 4093 , 13
12/05/17 , 39.84 , 40.53 , 40.67 , 39.84 , 40.6     , 638 , 9
11/05/17 , 41.48 , 40.67 , 41.48 , 40.58 , 40.5     , 307 , 3
10/05/17 , 40.58 , 39.91 , 40.58 , 39.82 , 40.1     , 2382 , 21
09/05/17 , 40.63 , 40.47 , 40.94 , 40.29 , 40.5     , 11294 , 35
08/05/17 , 40.63 , 40.63 , 40.63 , 40.18 , 40.1     , 5629 , 7
05/05/17 , 40.07 , 40.36 , 41.25 , 40.07 , 41.2     , 1558 , 6
04/05/17 , 40.02 , 39.85 , 40.07 , 39.84 , 39.8     , 29516 , 19
03/05/17 , 39.84 , 39.85 , 40.50 , 39.84 , 40.5     , 26269 , 42
02/05/17 , 41.29 , 40.45 , 41.29 , 39.08 , 41.0     , 4216 , 31
28/04/17 , 41.51 , 41.26 , 41.51 , 40.67 , 41.5     , 438 , 5
27/04/17 , 41.51 , 41.51 , 41.51 , 41.51 , 41.5     , 2448 , 11
26/04/17 , 41.51 , 41.51 , 41.51 , 41.51 , 41.5     , 1134 , 6
25/04/17 , 41.51 , 41.51 , 41.51 , 41.51 , 41.5     , 102 , 2
24/04/17 , 41.51 , 41.47 , 41.51 , 40.54 , 41.5     , 566 , 6
20/04/17 , 41.51 , 41.51 , 41.51 , 41.51 , 41.5     , 1366 , 6
19/04/17 , 40.09 , 40.24 , 40.67 , 40.09 , 40.6     , 1521 , 9
17/04/17 , 39.89 , 40.03 , 40.67 , 39.87 , 40.6     , 671 , 8
13/04/17 , 40.62 , 39.99 , 40.67 , 39.55 , 40.6     , 3771 , 15
12/04/17 , 40.67 , 41.19 , 41.51 , 39.83 , 41.5     , 489 , 7
11/04/17 , 41.51 , 41.51 , 41.51 , 41.51 , 41.5     , 360 , 1
10/04/17 , 41.51 , 41.51 , 41.51 , 41.48 , 41.4     , 463 , 4
07/04/17 , 41.51 , 40.66 , 42.62 , 39.55 , 40.6     , 3896 , 10
06/04/17 , 40.67 , 40.01 , 40.67 , 39.76 , 40.5     , 1265 , 11
04/04/17 , 40.67 , 40.67 , 40.67 , 40.67 , 40.6     , 128 , 2
03/04/17 , 40.67 , 40.45 , 40.67 , 40.34 , 40.6     , 3426 , 9
31/03/17 , 39.78 , 39.73 , 39.78 , 39.27 , 39.7     , 2027 , 9
30/03/17 , 39.78 , 39.33 , 39.78 , 39.21 , 39.2     , 1197 , 12
29/03/17 , 39.78 , 39.64 , 39.78 , 39.38 , 39.3     , 1065 , 4
28/03/17 , 39.62 , 39.47 , 39.62 , 38.80 , 38.8     , 181 , 4
27/03/17 , 39.78 , 39.30 , 39.90 , 39.21 , 39.9     , 5257 , 18
24/03/17 , 40.13 , 40.19 , 40.47 , 38.88 , 40.4     , 988 , 9
23/03/17 , 40.39 , 40.70 , 41.11 , 40.39 , 41.1     , 468 , 4
22/03/17 , 40.70 , 39.35 , 40.70 , 38.80 , 39.6     , 11194 , 32
21/03/17 , 39.62 , 40.53 , 41.11 , 39.62 , 41.1     , 1611 , 12
20/03/17 , 40.70 , 40.73 , 41.11 , 40.70 , 40.7     , 650 , 8
17/03/17 , 39.90 , 39.90 , 39.90 , 39.90 , 39.9     , 51 , 1
16/03/17 , 39.62 , 39.72 , 40.70 , 39.62 , 40.7     , 6911 , 23
15/03/17 , 40.70 , 40.86 , 41.11 , 40.70 , 41.1     , 77 , 3
13/03/17 , 39.62 , 39.69 , 41.12 , 39.47 , 40.3     , 727 , 11
10/03/17 , 40.58 , 40.96 , 41.15 , 40.48 , 41.1     , 3307 , 12
09/03/17 , 41.12 , 40.97 , 41.12 , 40.70 , 40.7     , 260 , 6
08/03/17 , 41.12 , 41.13 , 41.15 , 41.12 , 41.1     , 260 , 4
07/03/17 , 41.12 , 41.11 , 41.12 , 41.06 , 41.1     , 416 , 6
03/03/17 , 41.12 , 41.51 , 41.53 , 41.12 , 41.5     , 962 , 3
02/03/17 , 42.29 , 42.29 , 42.29 , 42.29 , 42.2     , 858 , 3
01/03/17 , 42.30 , 41.35 , 42.30 , 40.70 , 40.7     , 1222 , 5
24/02/17 , 40.75 , 40.75 , 40.75 , 40.75 , 40.7     , 26 , 1
23/02/17 , 41.03 , 41.03 , 41.05 , 41.03 , 41.0     , 183 , 2
22/02/17 , 41.15 , 40.28 , 41.89 , 38.52 , 38.5     , 786 , 11
21/02/17 , 38.33 , 38.93 , 39.18 , 38.33 , 38.8     , 3593 , 16
20/02/17 , 39.06 , 39.00 , 39.06 , 38.94 , 38.9     , 787 , 6
17/02/17 , 38.09 , 38.58 , 38.94 , 38.08 , 38.6     , 2176 , 13
16/02/17 , 38.86 , 38.34 , 38.86 , 38.08 , 38.0     , 4985 , 14
15/02/17 , 38.08 , 38.09 , 38.32 , 38.08 , 38.0     , 4647 , 6
14/02/17 , 38.08 , 38.13 , 38.51 , 38.05 , 38.5     , 5985 , 17
13/02/17 , 38.32 , 38.32 , 38.32 , 38.32 , 38.3     , 52 , 2
10/02/17 , 38.08 , 38.18 , 38.32 , 38.08 , 38.1     , 2046 , 7
09/02/17 , 38.13 , 38.25 , 38.52 , 38.13 , 38.5     , 4173 , 16
08/02/17 , 38.52 , 38.52 , 38.55 , 38.52 , 38.5     , 1494 , 8
07/02/17 , 38.86 , 38.86 , 38.86 , 38.86 , 38.8     , 104 , 2
06/02/17 , 38.32 , 38.30 , 38.35 , 38.25 , 38.3     , 1285 , 9
03/02/17 , 38.78 , 38.78 , 39.25 , 38.52 , 38.5     , 1627 , 8
02/02/17 , 38.78 , 38.78 , 38.78 , 38.78 , 38.7     , 2756 , 5
01/02/17 , 38.59 , 38.39 , 38.59 , 38.32 , 38.4     , 2596 , 14
31/01/17 , 38.05 , 38.04 , 38.05 , 37.84 , 37.8     , 1165 , 3
30/01/17 , 38.05 , 38.09 , 38.13 , 38.05 , 38.1     , 4027 , 25
27/01/17 , 38.13 , 38.12 , 38.13 , 37.94 , 38.1     , 3549 , 11
26/01/17 , 38.13 , 38.12 , 38.13 , 37.85 , 38.1     , 5828 , 18
24/01/17 , 38.13 , 38.10 , 38.13 , 38.08 , 38.1     , 211 , 5
23/01/17 , 37.80 , 37.80 , 37.80 , 37.80 , 37.8     , 449 , 5
20/01/17 , 37.80 , 37.97 , 38.13 , 37.80 , 38.1     , 5615 , 17
19/01/17 , 38.65 , 38.60 , 38.65 , 38.54 , 38.5     , 582 , 10
18/01/17 , 38.59 , 38.52 , 38.59 , 38.13 , 38.1     , 1137 , 10
17/01/17 , 38.54 , 38.34 , 38.94 , 38.13 , 38.9     , 3970 , 20
16/01/17 , 37.94 , 37.94 , 37.94 , 37.87 , 37.8     , 1562 , 8
13/01/17 , 37.87 , 37.94 , 37.94 , 37.84 , 37.8     , 3654 , 7
12/01/17 , 37.94 , 37.94 , 37.94 , 37.94 , 37.9     , 264 , 4
11/01/17 , 37.94 , 37.88 , 37.94 , 37.84 , 37.9     , 1085 , 7
10/01/17 , 37.94 , 37.94 , 37.94 , 37.87 , 37.8     , 423 , 4
09/01/17 , 37.87 , 37.87 , 37.94 , 37.84 , 37.8     , 264 , 4
06/01/17 , 37.87 , 37.87 , 37.94 , 37.44 , 37.9     , 2672 , 13
05/01/17 , 37.93 , 37.93 , 37.93 , 37.93 , 37.9     , 52 , 2
04/01/17 , 37.94 , 37.89 , 37.94 , 37.80 , 37.8     , 5695 , 10
03/01/17 , 37.90 , 37.94 , 37.94 , 37.90 , 37.9     , 370 , 3
02/01/17 , 37.94 , 37.69 , 37.94 , 37.21 , 37.9     , 7014 , 15
29/12/16 , 37.46 , 37.32 , 37.46 , 37.31 , 37.3     , 1581 , 6
27/12/16 , 36.94 , 37.27 , 37.31 , 36.94 , 37.3     , 294 , 3
26/12/16 , 37.31 , 37.29 , 37.31 , 37.08 , 37.3     , 428 , 4
23/12/16 , 37.15 , 36.94 , 37.15 , 36.60 , 36.9     , 562 , 4
22/12/16 , 36.94 , 36.91 , 36.94 , 36.88 , 36.8     , 214 , 2
21/12/16 , 36.60 , 36.60 , 36.88 , 36.60 , 36.6     , 9908 , 16
20/12/16 , 36.15 , 36.50 , 36.60 , 36.15 , 36.6     , 6450 , 19
19/12/16 , 36.60 , 36.57 , 36.60 , 36.23 , 36.2     , 7229 , 19
16/12/16 , 36.60 , 36.54 , 36.60 , 35.98 , 36.5     , 1231 , 4
15/12/16 , 36.54 , 36.42 , 36.54 , 36.15 , 36.1     , 696 , 7
14/12/16 , 36.54 , 36.59 , 36.60 , 36.54 , 36.5     , 2650 , 6
13/12/16 , 36.00 , 36.12 , 36.46 , 35.85 , 36.4     , 1395 , 6
12/12/16 , 36.23 , 36.23 , 36.23 , 36.23 , 36.2     , 1207 , 2
09/12/16 , 36.57 , 36.32 , 36.57 , 36.15 , 36.1     , 214 , 5
08/12/16 , 36.23 , 36.05 , 36.23 , 35.88 , 35.8     , 160 , 2
07/12/16 , 36.15 , 36.15 , 36.15 , 36.15 , 36.1     , 26 , 1
06/12/16 , 36.15 , 36.16 , 36.57 , 36.15 , 36.1     , 10489 , 4
05/12/16 , 36.15 , 36.30 , 36.74 , 36.15 , 36.7     , 482 , 7
02/12/16 , 36.74 , 36.49 , 36.76 , 36.15 , 36.7     , 4817 , 11
01/12/16 , 36.84 , 36.62 , 36.94 , 36.57 , 36.9     , 1767 , 10
30/11/16 , 36.57 , 36.61 , 36.63 , 36.57 , 36.6     , 2837 , 5
29/11/16 , 36.63 , 36.60 , 36.63 , 36.24 , 36.6     , 783 , 8
28/11/16 , 36.63 , 36.63 , 36.63 , 36.63 , 36.6     , 351 , 4
25/11/16 , 36.63 , 36.52 , 36.63 , 36.20 , 36.2     , 1107 , 6
24/11/16 , 35.88 , 35.88 , 35.92 , 35.88 , 35.8     , 3081 , 8
23/11/16 , 35.88 , 36.04 , 36.17 , 35.88 , 36.1     , 1189 , 6
22/11/16 , 36.17 , 35.97 , 36.17 , 35.88 , 36.0     , 5812 , 10
21/11/16 , 35.88 , 35.90 , 36.01 , 35.88 , 36.0     , 1594 , 10
18/11/16 , 35.88 , 35.88 , 35.88 , 35.88 , 35.8     , 621 , 6
17/11/16 , 36.01 , 35.94 , 36.01 , 35.88 , 36.0     , 1567 , 13
16/11/16 , 35.88 , 35.88 , 35.99 , 35.88 , 35.9     , 1378 , 3
14/11/16 , 35.88 , 35.88 , 36.01 , 35.88 , 36.0     , 5271 , 7
11/11/16 , 35.88 , 35.92 , 36.01 , 35.88 , 35.8     , 1189 , 7
10/11/16 , 35.88 , 35.88 , 35.89 , 35.88 , 35.8     , 378 , 5
09/11/16 , 36.04 , 36.04 , 36.04 , 36.04 , 36.0     , 189 , 2
08/11/16 , 35.88 , 35.89 , 36.07 , 35.88 , 35.8     , 3298 , 12
07/11/16 , 35.88 , 36.15 , 36.63 , 35.88 , 35.8     , 622 , 5
04/11/16 , 36.63 , 36.63 , 36.63 , 36.63 , 36.6     , 432 , 5
03/11/16 , 36.63 , 36.63 , 36.63 , 36.63 , 36.6     , 1756 , 2
01/11/16 , 36.63 , 36.53 , 36.63 , 35.88 , 36.6     , 3457 , 14
31/10/16 , 36.25 , 35.86 , 36.25 , 35.49 , 35.9     , 1690 , 6
28/10/16 , 36.25 , 36.25 , 36.25 , 36.25 , 36.2     , 8056 , 14
26/10/16 , 36.25 , 36.25 , 36.25 , 36.25 , 36.2     , 1119 , 1
25/10/16 , 36.25 , 36.24 , 36.25 , 36.20 , 36.2     , 409 , 2
24/10/16 , 36.25 , 36.25 , 36.25 , 36.24 , 36.2     , 2703 , 9
21/10/16 , 36.25 , 36.25 , 36.25 , 36.25 , 36.2     , 409 , 4
20/10/16 , 36.25 , 36.25 , 36.25 , 36.20 , 36.2     , 2266 , 5
19/10/16 , 36.25 , 36.25 , 36.25 , 36.25 , 36.2     , 409 , 4
18/10/16 , 36.12 , 36.12 , 36.12 , 36.12 , 36.1     , 1065 , 5
17/10/16 , 36.12 , 36.07 , 36.12 , 35.92 , 36.0     , 4369 , 16
14/10/16 , 35.92 , 35.97 , 36.25 , 35.86 , 35.9     , 7392 , 24
13/10/16 , 35.92 , 35.79 , 35.92 , 35.54 , 35.5     , 5755 , 17
10/10/16 , 35.54 , 35.54 , 35.54 , 35.54 , 35.5     , 627 , 5
07/10/16 , 35.15 , 35.38 , 35.54 , 35.15 , 35.5     , 108 , 2
06/10/16 , 35.54 , 35.88 , 35.92 , 35.54 , 35.9     , 1909 , 62
05/10/16 , 35.88 , 35.83 , 35.92 , 35.50 , 35.5     , 954 , 9
04/10/16 , 35.92 , 35.88 , 35.92 , 35.29 , 35.5     , 5944 , 22
03/10/16 , 35.15 , 35.17 , 35.54 , 35.15 , 35.1     , 4914 , 12
30/09/16 , 34.85 , 34.85 , 34.85 , 34.85 , 34.8     , 12285 , 12
29/09/16 , 34.85 , 34.85 , 34.85 , 34.82 , 34.8     , 990 , 8
28/09/16 , 34.52 , 34.66 , 34.84 , 34.49 , 34.8     , 192 , 5
27/09/16 , 34.85 , 34.85 , 34.85 , 34.85 , 34.8     , 1294 , 7
26/09/16 , 34.72 , 34.83 , 34.85 , 34.72 , 34.8     , 1733 , 13
23/09/16 , 34.85 , 34.80 , 34.85 , 34.48 , 34.4     , 3328 , 15
22/09/16 , 34.72 , 34.51 , 34.72 , 34.48 , 34.4     , 2011 , 9
21/09/16 , 34.85 , 34.84 , 34.85 , 34.52 , 34.5     , 1651 , 10
20/09/16 , 34.82 , 34.73 , 34.85 , 34.54 , 34.8     , 660 , 6
19/09/16 , 34.48 , 34.82 , 34.85 , 34.48 , 34.8     , 4070 , 13
16/09/16 , 34.85 , 34.51 , 34.85 , 34.48 , 34.4     , 1928 , 6
15/09/16 , 34.48 , 34.48 , 34.55 , 34.48 , 34.4     , 1157 , 11
14/09/16 , 34.85 , 34.51 , 34.85 , 34.48 , 34.7     , 9694 , 12
13/09/16 , 34.72 , 34.83 , 34.85 , 34.72 , 34.8     , 852 , 9
12/09/16 , 34.85 , 34.83 , 34.85 , 34.48 , 34.6     , 3825 , 19
08/09/16 , 34.85 , 34.85 , 34.85 , 34.85 , 34.8     , 1625 , 13
06/09/16 , 34.85 , 34.92 , 35.21 , 34.85 , 34.8     , 1985 , 10
05/09/16 , 34.85 , 34.85 , 34.85 , 34.85 , 34.8     , 468 , 6
02/09/16 , 34.48 , 34.50 , 34.72 , 34.48 , 34.7     , 440 , 5
01/09/16 , 34.48 , 34.48 , 34.72 , 34.48 , 34.4     , 18984 , 37
31/08/16 , 34.35 , 34.39 , 34.83 , 34.35 , 34.8     , 333 , 2
30/08/16 , 34.83 , 34.83 , 34.83 , 34.83 , 34.8     , 3195 , 7
29/08/16 , 34.83 , 34.56 , 34.83 , 33.77 , 34.8     , 1333 , 9
26/08/16 , 34.82 , 34.79 , 34.83 , 34.52 , 34.5     , 1277 , 3
25/08/16 , 34.52 , 34.45 , 34.52 , 34.35 , 34.5     , 528 , 9
24/08/16 , 34.38 , 34.62 , 34.86 , 34.38 , 34.8     , 110 , 3
23/08/16 , 34.86 , 34.86 , 34.86 , 34.86 , 34.8     , 1919 , 7
22/08/16 , 34.86 , 34.86 , 34.86 , 34.85 , 34.8     , 750 , 5
19/08/16 , 34.86 , 34.86 , 34.86 , 34.86 , 34.8     , 138 , 3
18/08/16 , 34.02 , 34.85 , 35.02 , 34.02 , 34.8     , 3197 , 6
17/08/16 , 34.86 , 34.85 , 34.86 , 34.52 , 34.5     , 2805 , 12
16/08/16 , 34.52 , 34.33 , 34.52 , 34.15 , 34.1     , 2640 , 14
15/08/16 , 34.35 , 34.35 , 34.52 , 33.90 , 34.1     , 3641 , 18
12/08/16 , 34.35 , 34.35 , 34.35 , 34.35 , 34.3     , 27 , 1
11/08/16 , 34.51 , 34.51 , 34.51 , 34.51 , 34.5     , 83 , 1
10/08/16 , 34.12 , 34.12 , 34.51 , 34.12 , 34.5     , 1418 , 3
09/08/16 , 34.52 , 34.59 , 34.75 , 34.51 , 34.5     , 3278 , 11
08/08/16 , 34.57 , 34.57 , 34.57 , 34.57 , 34.5     , 277 , 3
05/08/16 , 34.15 , 34.15 , 34.15 , 34.05 , 34.1     , 1334 , 7
04/08/16 , 34.15 , 34.10 , 34.15 , 33.99 , 33.9     , 2724 , 12
03/08/16 , 33.99 , 34.05 , 34.15 , 33.90 , 34.1     , 500 , 7
02/08/16 , 33.83 , 34.12 , 34.21 , 33.83 , 34.2     , 806 , 10
01/08/16 , 34.15 , 34.26 , 34.57 , 34.09 , 34.5     , 1864 , 18
29/07/16 , 34.57 , 34.57 , 34.57 , 34.57 , 34.5     , 3198 , 10
28/07/16 , 34.57 , 34.57 , 34.57 , 34.57 , 34.5     , 1206 , 5
27/07/16 , 34.57 , 34.51 , 34.57 , 34.38 , 34.3     , 3929 , 14
26/07/16 , 34.55 , 34.24 , 34.57 , 34.14 , 34.1     , 1404 , 9
25/07/16 , 34.16 , 34.24 , 34.57 , 34.06 , 34.0     , 842 , 6
22/07/16 , 34.21 , 34.21 , 34.57 , 34.19 , 34.5     , 2331 , 14
21/07/16 , 34.57 , 34.56 , 34.57 , 34.51 , 34.5     , 1486 , 14
20/07/16 , 34.51 , 34.52 , 34.57 , 34.51 , 34.5     , 785 , 7
19/07/16 , 34.19 , 34.51 , 34.57 , 34.19 , 34.5     , 8112 , 27
18/07/16 , 34.57 , 34.57 , 34.57 , 34.51 , 34.5     , 2216 , 11
15/07/16 , 34.57 , 34.57 , 34.57 , 34.57 , 34.5     , 757 , 7
14/07/16 , 34.19 , 34.25 , 34.57 , 34.19 , 34.1     , 140 , 3
13/07/16 , 34.21 , 34.44 , 34.57 , 34.21 , 34.5     , 2302 , 10
12/07/16 , 34.19 , 34.48 , 34.57 , 34.19 , 34.5     , 3509 , 14
11/07/16 , 34.19 , 34.12 , 34.19 , 33.90 , 33.9     , 982 , 4
08/07/16 , 33.90 , 34.19 , 34.38 , 33.86 , 34.3     , 842 , 6
06/07/16 , 34.38 , 34.38 , 34.38 , 34.38 , 34.3     , 168 , 2
05/07/16 , 33.86 , 33.97 , 34.02 , 33.86 , 34.0     , 83 , 2
04/07/16 , 34.02 , 34.07 , 34.38 , 34.02 , 34.0     , 252 , 4
01/07/16 , 34.57 , 34.57 , 34.57 , 34.57 , 34.5     , 111 , 2
30/06/16 , 34.09 , 34.09 , 34.09 , 34.09 , 34.0     , 56 , 1
29/06/16 , 34.14 , 33.50 , 34.14 , 33.27 , 33.8     , 2240 , 5
28/06/16 , 33.17 , 33.52 , 33.63 , 33.17 , 33.6     , 2921 , 6
27/06/16 , 33.63 , 33.70 , 33.95 , 33.63 , 33.9     , 3635 , 12
24/06/16 , 33.95 , 33.95 , 33.95 , 33.95 , 33.9     , 28 , 1
23/06/16 , 34.09 , 34.00 , 34.14 , 33.82 , 34.1     , 510 , 7
22/06/16 , 34.09 , 34.12 , 34.14 , 34.09 , 34.1     , 823 , 3
21/06/16 , 34.14 , 34.14 , 34.14 , 34.14 , 34.1     , 3096 , 6
20/06/16 , 34.45 , 34.44 , 34.45 , 34.41 , 34.4     , 1562 , 9
17/06/16 , 34.45 , 34.44 , 34.45 , 34.41 , 34.4     , 710 , 2
16/06/16 , 34.45 , 34.11 , 34.50 , 34.05 , 34.2     , 6221 , 14
15/06/16 , 34.33 , 34.28 , 34.33 , 34.19 , 34.1     , 113 , 2
14/06/16 , 34.50 , 34.39 , 34.50 , 34.33 , 34.3     , 3437 , 11
13/06/16 , 34.05 , 34.31 , 34.50 , 34.05 , 34.5     , 1846 , 8
10/06/16 , 34.50 , 34.47 , 34.50 , 34.33 , 34.3     , 2983 , 5
09/06/16 , 34.23 , 34.13 , 34.33 , 34.05 , 34.0     , 795 , 8
08/06/16 , 34.33 , 34.19 , 34.33 , 34.01 , 34.0     , 1477 , 9
06/06/16 , 33.64 , 33.83 , 34.33 , 33.63 , 34.3     , 2583 , 14
03/06/16 , 34.33 , 34.31 , 34.33 , 33.97 , 34.3     , 9061 , 16
02/06/16 , 34.14 , 34.37 , 34.50 , 33.97 , 34.5     , 5140 , 13
01/06/16 , 34.14 , 34.07 , 34.14 , 33.81 , 33.9     , 539 , 6
31/05/16 , 34.15 , 34.15 , 34.15 , 34.15 , 34.1     , 1032 , 3
30/05/16 , 34.19 , 34.40 , 34.47 , 34.19 , 34.4     , 114 , 2
27/05/16 , 34.47 , 34.44 , 34.47 , 34.35 , 34.3     , 975 , 4
25/05/16 , 34.35 , 34.35 , 34.35 , 34.35 , 34.3     , 28 , 1
24/05/16 , 34.15 , 34.15 , 34.15 , 34.15 , 34.1     , 85 , 2
18/05/16 , 34.61 , 33.72 , 34.61 , 33.53 , 33.5     , 19308 , 22
17/05/16 , 33.83 , 33.61 , 33.83 , 33.53 , 33.8     , 3298 , 11
16/05/16 , 33.83 , 33.82 , 33.83 , 33.58 , 33.5     , 945 , 6
13/05/16 , 33.51 , 33.55 , 33.64 , 33.30 , 33.3     , 7052 , 18
12/05/16 , 33.30 , 33.24 , 33.30 , 33.15 , 33.1     , 315 , 4
11/05/16 , 33.51 , 33.51 , 33.51 , 33.51 , 33.5     , 1116 , 4
10/05/16 , 33.51 , 33.32 , 33.51 , 33.25 , 33.3     , 1147 , 7
09/05/16 , 33.30 , 33.30 , 33.30 , 33.30 , 33.3     , 315 , 2
06/05/16 , 33.30 , 33.21 , 33.30 , 33.10 , 33.1     , 401 , 5
04/05/16 , 33.30 , 33.33 , 33.64 , 32.62 , 33.6     , 515 , 11
03/05/16 , 33.51 , 33.51 , 33.51 , 33.51 , 33.5     , 85 , 2
02/05/16 , 34.00 , 33.64 , 34.00 , 32.82 , 34.0     , 659 , 9
29/04/16 , 33.52 , 33.52 , 33.52 , 33.52 , 33.5     , 86 , 1
28/04/16 , 33.65 , 33.72 , 33.83 , 33.65 , 33.8     , 2375 , 3
27/04/16 , 33.83 , 33.83 , 33.83 , 33.83 , 33.8     , 57 , 1
26/04/16 , 33.14 , 33.77 , 33.83 , 33.14 , 33.8     , 1621 , 6
25/04/16 , 33.83 , 33.46 , 33.83 , 32.82 , 32.8     , 231 , 2
22/04/16 , 33.52 , 33.52 , 33.52 , 33.52 , 33.5     , 780 , 4
20/04/16 , 33.52 , 33.35 , 33.52 , 32.82 , 33.3     , 810 , 5
19/04/16 , 33.14 , 33.03 , 33.14 , 32.88 , 33.1     , 1275 , 9
18/04/16 , 33.14 , 33.11 , 33.14 , 33.10 , 33.1     , 405 , 4
15/04/16 , 32.99 , 33.07 , 33.52 , 32.99 , 33.5     , 376 , 7
14/04/16 , 33.52 , 33.53 , 33.65 , 33.52 , 33.6     , 723 , 4
13/04/16 , 33.52 , 33.52 , 33.52 , 33.46 , 33.4     , 491 , 4
12/04/16 , 32.46 , 32.85 , 32.99 , 32.46 , 32.9     , 1129 , 8
11/04/16 , 32.99 , 32.99 , 32.99 , 32.82 , 32.8     , 4718 , 7
08/04/16 , 32.99 , 32.85 , 32.99 , 32.82 , 32.8     , 2056 , 5
06/04/16 , 32.99 , 33.10 , 33.82 , 32.99 , 33.8     , 1217 , 5
05/04/16 , 33.01 , 33.01 , 33.01 , 32.99 , 32.9     , 376 , 5
04/04/16 , 32.99 , 33.04 , 34.10 , 32.85 , 34.1     , 1217 , 10
01/04/16 , 34.10 , 33.69 , 34.10 , 32.85 , 32.8     , 1390 , 9
31/03/16 , 33.34 , 33.34 , 33.34 , 33.34 , 33.3     , 935 , 2
30/03/16 , 33.34 , 32.85 , 34.02 , 32.65 , 34.0     , 5352 , 23
29/03/16 , 33.79 , 33.70 , 33.79 , 33.43 , 33.7     , 1784 , 5
28/03/16 , 33.73 , 33.76 , 33.86 , 33.67 , 33.6     , 3012 , 4
24/03/16 , 32.65 , 32.65 , 32.65 , 32.65 , 32.6     , 292 , 1
23/03/16 , 32.65 , 32.65 , 32.65 , 32.65 , 32.6     , 1198 , 7
22/03/16 , 32.65 , 32.65 , 32.65 , 32.65 , 32.6     , 233 , 4
21/03/16 , 32.84 , 33.24 , 33.67 , 32.76 , 32.7     , 262 , 6
18/03/16 , 32.50 , 32.50 , 32.50 , 32.50 , 32.5     , 1256 , 3
17/03/16 , 32.50 , 32.30 , 32.50 , 31.96 , 32.3     , 730 , 7
16/03/16 , 32.33 , 32.27 , 32.33 , 32.14 , 32.1     , 116 , 2
15/03/16 , 32.14 , 32.16 , 32.20 , 32.14 , 32.1     , 1462 , 8
14/03/16 , 31.96 , 32.04 , 32.14 , 31.96 , 32.1     , 350 , 6
11/03/16 , 31.96 , 31.98 , 32.07 , 31.96 , 32.0     , 379 , 3
10/03/16 , 31.90 , 31.94 , 32.14 , 31.90 , 32.1     , 291 , 4
09/03/16 , 32.33 , 32.20 , 32.33 , 32.14 , 32.1     , 818 , 5
08/03/16 , 32.14 , 32.14 , 32.20 , 31.78 , 32.0     , 1695 , 14
07/03/16 , 32.11 , 31.96 , 32.11 , 31.78 , 31.7     , 876 , 7
04/03/16 , 31.78 , 31.56 , 31.96 , 31.16 , 31.4     , 730 , 10
03/03/16 , 31.64 , 31.64 , 31.64 , 31.29 , 31.2     , 17393 , 16
02/03/16 , 31.29 , 31.27 , 31.29 , 31.27 , 31.2     , 116 , 3
01/03/16 , 31.27 , 31.40 , 32.20 , 31.27 , 32.2     , 3217 , 15
29/02/16 , 31.27 , 31.30 , 31.66 , 31.27 , 31.6     , 4879 , 11
26/02/16 , 31.18 , 31.16 , 31.18 , 31.13 , 31.1     , 384 , 4
25/02/16 , 31.19 , 31.19 , 31.19 , 31.18 , 31.1     , 709 , 3
24/02/16 , 31.18 , 31.22 , 31.48 , 31.18 , 31.4     , 4080 , 15
23/02/16 , 31.16 , 31.16 , 31.16 , 31.16 , 31.1     , 295 , 1
22/02/16 , 31.16 , 31.27 , 31.63 , 31.16 , 31.6     , 1803 , 11
19/02/16 , 31.63 , 31.63 , 31.63 , 31.63 , 31.6     , 1151 , 6
18/02/16 , 31.42 , 31.41 , 31.42 , 31.25 , 31.2     , 1832 , 5
17/02/16 , 31.27 , 31.29 , 31.63 , 31.13 , 31.6     , 265 , 8
16/02/16 , 31.13 , 31.72 , 32.14 , 31.13 , 32.0     , 1151 , 11
15/02/16 , 31.13 , 31.47 , 32.05 , 31.13 , 31.1     , 413 , 5
11/02/16 , 32.33 , 31.51 , 32.34 , 31.10 , 31.1     , 1240 , 4
05/02/16 , 31.13 , 31.33 , 31.48 , 31.13 , 31.1     , 354 , 3
04/02/16 , 31.13 , 31.12 , 31.13 , 31.10 , 31.1     , 797 , 7
03/02/16 , 31.13 , 31.13 , 31.13 , 31.13 , 31.1     , 5526 , 11
02/02/16 , 31.85 , 31.88 , 31.91 , 31.85 , 31.9     , 88 , 2
01/02/16 , 31.91 , 31.13 , 31.91 , 31.10 , 31.4     , 2926 , 14
29/01/16 , 30.76 , 30.81 , 31.03 , 30.76 , 30.7     , 387 , 4
28/01/16 , 31.03 , 30.92 , 31.03 , 30.78 , 30.7     , 2714 , 8
27/01/16 , 31.01 , 30.87 , 31.01 , 30.76 , 30.7     , 715 , 5
26/01/16 , 31.01 , 31.01 , 31.01 , 31.01 , 31.0     , 29 , 1
22/01/16 , 30.85 , 30.85 , 30.85 , 30.85 , 30.8     , 118 , 4
21/01/16 , 30.85 , 30.73 , 30.91 , 30.47 , 30.4     , 148 , 5
20/01/16 , 30.85 , 30.87 , 31.01 , 30.85 , 31.0     , 2384 , 6
19/01/16 , 30.85 , 30.64 , 30.85 , 30.63 , 30.6     , 985 , 6
18/01/16 , 30.63 , 30.64 , 30.85 , 30.63 , 30.8     , 1433 , 5
15/01/16 , 30.47 , 30.36 , 30.85 , 30.22 , 30.6     , 1105 , 10
14/01/16 , 30.85 , 30.93 , 31.01 , 30.85 , 31.0     , 447 , 6
13/01/16 , 31.01 , 31.01 , 31.01 , 31.01 , 31.0     , 447 , 4
12/01/16 , 31.01 , 31.01 , 31.01 , 31.01 , 31.0     , 29 , 1
11/01/16 , 30.47 , 30.19 , 30.47 , 30.16 , 30.1     , 1013 , 4
08/01/16 , 30.16 , 30.16 , 30.16 , 30.16 , 30.1     , 327 , 1
07/01/16 , 31.01 , 31.01 , 31.01 , 31.01 , 31.0     , 626 , 2
06/01/16 , 31.01 , 30.88 , 31.01 , 30.16 , 31.0     , 864 , 10
05/01/16 , 31.01 , 31.00 , 31.01 , 30.63 , 31.0     , 2147 , 6
04/01/16 , 31.01 , 31.10 , 31.14 , 31.01 , 31.1     , 148 , 3
30/12/15 , 30.55 , 30.53 , 30.55 , 30.07 , 30.5     , 5328 , 11
29/12/15 , 30.55 , 30.62 , 30.74 , 30.55 , 30.7     , 362 , 6
28/12/15 , 30.55 , 30.74 , 30.74 , 30.55 , 30.7     , 12161 , 7
23/12/15 , 30.55 , 30.64 , 30.74 , 30.55 , 30.7     , 8748 , 19
22/12/15 , 30.74 , 30.73 , 30.74 , 30.55 , 30.7     , 1814 , 5
21/12/15 , 30.74 , 30.74 , 30.74 , 30.73 , 30.7     , 271 , 5
18/12/15 , 30.74 , 30.39 , 30.74 , 30.14 , 30.1     , 635 , 7
17/12/15 , 30.71 , 29.19 , 31.40 , 28.77 , 28.7     , 3359 , 11
16/12/15 , 30.55 , 30.87 , 31.40 , 29.75 , 31.4     , 815 , 11
15/12/15 , 32.38 , 30.91 , 32.38 , 30.75 , 30.9     , 332 , 3
14/12/15 , 30.91 , 31.09 , 31.45 , 30.91 , 31.4     , 2418 , 5
10/12/15 , 31.07 , 31.07 , 31.07 , 31.07 , 31.0     , 60 , 2
09/12/15 , 32.56 , 32.52 , 32.57 , 32.05 , 32.0     , 695 , 9
08/12/15 , 31.40 , 31.48 , 31.63 , 31.40 , 31.5     , 3053 , 6
07/12/15 , 31.58 , 31.58 , 31.58 , 31.58 , 31.5     , 60 , 1
04/12/15 , 31.09 , 31.53 , 32.85 , 31.09 , 31.4     , 1662 , 16
02/12/15 , 31.40 , 31.40 , 31.40 , 31.40 , 31.4     , 120 , 4
01/12/15 , 32.85 , 31.87 , 32.85 , 31.40 , 31.4     , 272 , 2
30/11/15 , 31.40 , 31.64 , 32.55 , 31.40 , 32.0     , 244 , 4
26/11/15 , 32.55 , 32.32 , 32.55 , 32.20 , 32.2     , 1404 , 5
25/11/15 , 31.08 , 30.97 , 31.98 , 30.56 , 30.7     , 457 , 5
24/11/15 , 30.75 , 31.00 , 32.20 , 30.75 , 32.2     , 4093 , 17
23/11/15 , 32.20 , 32.20 , 32.20 , 32.20 , 32.2     , 183 , 4
19/11/15 , 32.20 , 32.05 , 32.20 , 31.58 , 31.5     , 121 , 3
18/11/15 , 31.40 , 31.43 , 32.05 , 31.40 , 31.4     , 763 , 10
17/11/15 , 32.55 , 32.53 , 32.55 , 32.38 , 32.5     , 1558 , 7
16/11/15 , 32.05 , 31.32 , 32.05 , 30.92 , 31.0     , 2600 , 12
13/11/15 , 31.08 , 31.03 , 31.08 , 30.75 , 31.0     , 580 , 4
12/11/15 , 31.22 , 31.22 , 31.22 , 31.22 , 31.2     , 30 , 1
10/11/15 , 31.08 , 31.13 , 31.22 , 31.08 , 31.2     , 60 , 2
09/11/15 , 31.22 , 31.14 , 31.34 , 30.75 , 31.3     , 366 , 6
06/11/15 , 31.34 , 31.27 , 31.34 , 30.75 , 30.7     , 642 , 3
05/11/15 , 31.08 , 31.34 , 31.40 , 31.08 , 31.4     , 336 , 2
04/11/15 , 31.40 , 31.40 , 31.40 , 31.40 , 31.4     , 427 , 1
03/11/15 , 30.38 , 30.42 , 30.49 , 30.38 , 30.4     , 428 , 5
30/10/15 , 30.75 , 30.20 , 30.75 , 29.97 , 30.1     , 1142 , 7
29/10/15 , 31.07 , 30.93 , 31.07 , 30.92 , 30.9     , 555 , 4
28/10/15 , 30.92 , 30.94 , 31.07 , 30.92 , 31.0     , 184 , 4
27/10/15 , 31.07 , 30.64 , 31.07 , 30.38 , 30.3     , 1576 , 8
26/10/15 , 30.56 , 30.56 , 30.56 , 30.56 , 30.5     , 61 , 2
23/10/15 , 30.75 , 30.75 , 30.75 , 30.75 , 30.7     , 61 , 1
21/10/15 , 30.75 , 30.75 , 30.75 , 30.75 , 30.7     , 123 , 2
20/10/15 , 30.75 , 30.59 , 30.75 , 30.00 , 30.7     , 680 , 6
19/10/15 , 30.74 , 30.58 , 30.74 , 30.56 , 30.5     , 185 , 3
16/10/15 , 30.75 , 30.75 , 30.75 , 30.75 , 30.7     , 339 , 4
15/10/15 , 30.75 , 30.84 , 31.07 , 30.75 , 31.0     , 184 , 5
14/10/15 , 31.30 , 31.30 , 31.30 , 31.30 , 31.3     , 123 , 1
13/10/15 , 31.07 , 31.13 , 31.38 , 31.07 , 31.3     , 123 , 3
09/10/15 , 31.33 , 31.35 , 31.38 , 31.33 , 31.3     , 154 , 4
08/10/15 , 31.38 , 31.28 , 31.38 , 31.21 , 31.2     , 927 , 4
07/10/15 , 31.07 , 31.07 , 31.07 , 31.07 , 31.0     , 493 , 2
06/10/15 , 30.43 , 30.84 , 30.92 , 30.43 , 30.9     , 524 , 7
05/10/15 , 29.97 , 30.63 , 31.07 , 29.97 , 31.0     , 185 , 4
02/10/15 , 31.07 , 31.07 , 31.07 , 31.07 , 31.0     , 30 , 1
01/10/15 , 31.07 , 30.38 , 31.07 , 29.78 , 29.7     , 61 , 2
30/09/15 , 29.61 , 29.95 , 30.13 , 29.61 , 30.1     , 155 , 2
29/09/15 , 30.13 , 30.13 , 30.13 , 30.13 , 30.1     , 30 , 1
28/09/15 , 30.13 , 30.13 , 30.13 , 30.13 , 30.1     , 249 , 2
25/09/15 , 30.73 , 29.85 , 30.92 , 29.04 , 30.1     , 2839 , 16
24/09/15 , 29.96 , 30.20 , 30.70 , 29.96 , 30.7     , 186 , 4
23/09/15 , 30.70 , 30.85 , 30.93 , 30.70 , 30.9     , 560 , 3
22/09/15 , 30.93 , 30.93 , 30.93 , 30.93 , 30.9     , 342 , 3
21/09/15 , 31.08 , 30.91 , 31.08 , 30.73 , 30.7     , 124 , 3
18/09/15 , 31.08 , 31.05 , 31.08 , 30.73 , 30.7     , 3400 , 8
17/09/15 , 30.73 , 30.63 , 30.73 , 30.40 , 30.4     , 3373 , 11
16/09/15 , 30.28 , 30.22 , 30.40 , 30.13 , 30.4     , 1030 , 4
15/09/15 , 30.40 , 30.54 , 30.68 , 30.40 , 30.6     , 374 , 7
14/09/15 , 30.40 , 30.59 , 30.68 , 30.40 , 30.6     , 468 , 5
11/09/15 , 30.68 , 30.60 , 30.68 , 29.85 , 30.6     , 7405 , 15
10/09/15 , 30.68 , 30.58 , 30.68 , 30.56 , 30.5     , 499 , 5
09/09/15 , 30.76 , 30.74 , 30.76 , 30.73 , 30.7     , 1435 , 10
08/09/15 , 30.76 , 30.76 , 30.76 , 30.76 , 30.7     , 124 , 3
04/09/15 , 30.40 , 30.38 , 30.40 , 30.19 , 30.4     , 687 , 3
03/09/15 , 29.99 , 30.21 , 30.40 , 29.99 , 30.4     , 62 , 2
02/09/15 , 30.40 , 30.40 , 30.40 , 30.40 , 30.4     , 187 , 2
01/09/15 , 31.08 , 31.08 , 31.08 , 31.08 , 31.0     , 15885 , 20
31/08/15 , 31.40 , 31.37 , 31.40 , 31.26 , 31.4     , 882 , 8
28/08/15 , 31.39 , 31.39 , 31.39 , 31.39 , 31.3     , 31 , 1
27/08/15 , 30.78 , 31.11 , 31.27 , 30.78 , 31.2     , 283 , 5
26/08/15 , 30.78 , 31.20 , 31.40 , 30.78 , 31.4     , 1040 , 7
25/08/15 , 31.39 , 31.36 , 31.40 , 31.34 , 31.4     , 378 , 4
24/08/15 , 31.34 , 31.47 , 31.50 , 31.34 , 31.5     , 1165 , 8
21/08/15 , 31.50 , 31.50 , 31.50 , 31.47 , 31.5     , 566 , 5
20/08/15 , 31.50 , 31.41 , 31.50 , 31.40 , 31.5     , 504 , 7
19/08/15 , 31.40 , 31.39 , 31.40 , 31.39 , 31.3     , 598 , 8
18/08/15 , 31.40 , 30.84 , 31.40 , 30.78 , 30.7     , 1668 , 4
17/08/15 , 30.78 , 30.83 , 31.40 , 30.78 , 31.4     , 3211 , 6
14/08/15 , 31.54 , 31.13 , 31.54 , 31.10 , 31.5     , 2806 , 19
13/08/15 , 31.34 , 31.36 , 31.44 , 31.34 , 31.4     , 18930 , 325
12/08/15 , 31.40 , 31.46 , 31.47 , 31.40 , 31.4     , 850 , 8
11/08/15 , 31.57 , 31.37 , 31.57 , 31.22 , 31.2     , 7255 , 12
10/08/15 , 31.57 , 31.49 , 31.57 , 31.40 , 31.4     , 220 , 3
07/08/15 , 31.40 , 31.35 , 31.40 , 31.10 , 31.3     , 1009 , 9
06/08/15 , 31.57 , 31.16 , 31.57 , 30.78 , 31.0     , 5991 , 18
05/08/15 , 31.06 , 31.26 , 31.57 , 31.01 , 31.4     , 23086 , 49
04/08/15 , 31.26 , 31.26 , 31.57 , 31.22 , 31.3     , 4068 , 32
03/08/15 , 31.26 , 31.56 , 32.52 , 29.85 , 32.5     , 2488 , 23
31/07/15 , 33.01 , 32.67 , 33.01 , 32.38 , 32.3     , 63 , 2
30/07/15 , 33.01 , 32.38 , 33.01 , 32.05 , 32.0     , 94 , 2
29/07/15 , 33.01 , 32.80 , 33.01 , 32.67 , 32.6     , 222 , 4
27/07/15 , 32.05 , 32.21 , 32.38 , 32.05 , 32.3     , 891 , 7
24/07/15 , 31.73 , 31.91 , 32.07 , 31.73 , 32.0     , 349 , 4
23/07/15 , 32.05 , 32.13 , 32.27 , 32.05 , 32.2     , 95 , 2
22/07/15 , 32.32 , 31.83 , 32.32 , 31.47 , 32.3     , 1719 , 14
21/07/15 , 32.34 , 32.35 , 32.38 , 32.32 , 32.3     , 1017 , 8
20/07/15 , 32.32 , 31.91 , 32.38 , 31.73 , 32.3     , 4137 , 14
17/07/15 , 31.73 , 31.82 , 32.05 , 31.73 , 32.0     , 1560 , 6
16/07/15 , 32.38 , 32.52 , 32.67 , 32.38 , 32.6     , 1399 , 11
15/07/15 , 32.05 , 32.32 , 32.52 , 32.05 , 32.5     , 4803 , 10
14/07/15 , 32.46 , 32.07 , 32.46 , 32.05 , 32.0     , 2227 , 4
13/07/15 , 32.05 , 32.17 , 32.52 , 32.05 , 32.5     , 1431 , 12
10/07/15 , 32.52 , 32.45 , 32.52 , 32.38 , 32.3     , 667 , 4
08/07/15 , 32.38 , 32.37 , 32.63 , 32.11 , 32.6     , 2194 , 10
07/07/15 , 32.67 , 32.79 , 32.85 , 32.67 , 32.8     , 285 , 7
06/07/15 , 31.61 , 32.07 , 32.87 , 31.61 , 32.8     , 1113 , 10
03/07/15 , 32.87 , 32.82 , 32.87 , 32.67 , 32.8     , 762 , 10
02/07/15 , 33.05 , 33.02 , 33.31 , 32.85 , 33.3     , 2229 , 14
01/07/15 , 33.01 , 33.64 , 33.91 , 33.01 , 33.9     , 699 , 5
29/06/15 , 32.58 , 32.60 , 32.62 , 32.58 , 32.6     , 1675 , 10
26/06/15 , 32.62 , 32.68 , 33.20 , 32.58 , 32.8     , 2063 , 10
25/06/15 , 33.31 , 33.31 , 33.31 , 33.31 , 33.3     , 160 , 3
24/06/15 , 33.31 , 33.31 , 33.31 , 33.09 , 33.0     , 1579 , 2
23/06/15 , 33.15 , 33.15 , 33.15 , 33.15 , 33.1     , 192 , 2
22/06/15 , 33.21 , 32.17 , 33.21 , 31.78 , 33.2     , 3869 , 13
19/06/15 , 33.01 , 33.14 , 33.24 , 33.01 , 33.2     , 3160 , 11
18/06/15 , 32.88 , 33.15 , 33.24 , 32.88 , 33.0     , 612 , 5
17/06/15 , 33.34 , 33.65 , 34.09 , 33.34 , 33.4     , 4064 , 9
16/06/15 , 33.34 , 33.21 , 33.96 , 32.58 , 32.5     , 3126 , 16
15/06/15 , 32.15 , 32.85 , 33.34 , 32.15 , 33.3     , 580 , 7
12/06/15 , 32.58 , 32.34 , 33.82 , 31.96 , 33.8     , 676 , 9
11/06/15 , 32.58 , 32.04 , 32.58 , 31.78 , 31.9     , 4481 , 14
10/06/15 , 31.78 , 31.80 , 31.91 , 31.78 , 31.9     , 935 , 7
09/06/15 , 31.80 , 31.85 , 31.86 , 31.80 , 31.8     , 1290 , 8
08/06/15 , 31.91 , 31.81 , 31.96 , 31.78 , 31.7     , 1999 , 9
05/06/15 , 31.64 , 31.16 , 31.80 , 31.02 , 31.0     , 2192 , 12
03/06/15 , 31.96 , 31.96 , 32.05 , 31.96 , 32.0     , 1837 , 10
02/06/15 , 32.10 , 31.96 , 32.10 , 31.64 , 31.6     , 1482 , 11
01/06/15 , 30.88 , 31.10 , 31.29 , 30.88 , 30.8     , 837 , 5
29/05/15 , 30.89 , 30.87 , 30.89 , 30.86 , 30.8     , 97 , 2
28/05/15 , 30.10 , 30.51 , 30.71 , 30.10 , 30.6     , 10295 , 12
27/05/15 , 30.85 , 30.86 , 30.86 , 30.85 , 30.8     , 194 , 2
26/05/15 , 30.10 , 30.25 , 30.37 , 30.10 , 30.3     , 1758 , 6
25/05/15 , 30.88 , 30.88 , 30.89 , 30.88 , 30.8     , 1431 , 4
22/05/15 , 30.89 , 30.89 , 30.89 , 30.89 , 30.8     , 454 , 5
21/05/15 , 30.86 , 30.86 , 30.86 , 30.86 , 30.8     , 162 , 3
20/05/15 , 30.86 , 30.00 , 30.86 , 29.96 , 30.8     , 3905 , 10
19/05/15 , 30.86 , 30.86 , 30.86 , 30.86 , 30.8     , 227 , 3
18/05/15 , 30.10 , 30.35 , 30.89 , 30.10 , 30.8     , 3484 , 20
15/05/15 , 30.71 , 30.88 , 30.89 , 30.71 , 30.8     , 3253 , 12
14/05/15 , 30.89 , 30.87 , 30.89 , 30.70 , 30.8     , 1463 , 4
13/05/15 , 30.89 , 30.89 , 30.89 , 30.89 , 30.8     , 357 , 3
12/05/15 , 30.86 , 30.01 , 30.86 , 29.96 , 29.9     , 390 , 3
11/05/15 , 29.96 , 30.32 , 30.89 , 29.96 , 30.8     , 3025 , 21
08/05/15 , 29.96 , 30.01 , 30.71 , 29.96 , 30.1     , 5568 , 16
07/05/15 , 30.37 , 30.16 , 30.37 , 29.86 , 30.1     , 748 , 9
06/05/15 , 29.85 , 29.85 , 29.85 , 29.81 , 29.8     , 357 , 3
05/05/15 , 29.50 , 30.56 , 30.89 , 29.50 , 30.8     , 4105 , 10
04/05/15 , 30.89 , 30.94 , 30.99 , 30.89 , 30.9     , 162 , 3
30/04/15 , 29.63 , 29.68 , 29.83 , 29.63 , 29.8     , 1546 , 6
29/04/15 , 29.63 , 29.50 , 29.63 , 29.18 , 29.1     , 2600 , 8
28/04/15 , 29.18 , 29.22 , 29.26 , 29.18 , 29.1     , 757 , 9
27/04/15 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 12490 , 6
24/04/15 , 28.89 , 28.90 , 28.93 , 28.89 , 28.9     , 1643 , 6
23/04/15 , 28.93 , 28.91 , 28.93 , 28.91 , 28.9     , 755 , 2
22/04/15 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 3779 , 6
20/04/15 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 3056 , 6
17/04/15 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 3286 , 7
16/04/15 , 28.93 , 28.93 , 28.93 , 28.89 , 28.9     , 1544 , 9
15/04/15 , 28.93 , 28.91 , 28.93 , 28.75 , 28.9     , 2301 , 10
14/04/15 , 28.93 , 28.93 , 28.93 , 28.77 , 28.7     , 2661 , 7
13/04/15 , 28.93 , 28.89 , 28.93 , 28.59 , 28.9     , 426 , 4
10/04/15 , 28.93 , 28.90 , 28.93 , 28.89 , 28.9     , 7728 , 16
09/04/15 , 28.89 , 28.89 , 28.93 , 28.89 , 28.9     , 1775 , 5
08/04/15 , 28.93 , 28.92 , 28.93 , 28.89 , 28.9     , 5423 , 9
07/04/15 , 28.84 , 28.82 , 28.93 , 28.53 , 28.9     , 3549 , 17
06/04/15 , 28.89 , 28.93 , 28.93 , 28.89 , 28.9     , 1347 , 8
02/04/15 , 28.93 , 28.89 , 28.93 , 28.89 , 28.8     , 5294 , 10
01/04/15 , 28.89 , 28.96 , 29.83 , 28.89 , 28.8     , 1051 , 6
31/03/15 , 28.27 , 28.27 , 28.27 , 28.27 , 28.2     , 830 , 4
30/03/15 , 28.58 , 27.64 , 28.58 , 27.35 , 27.3     , 1263 , 6
27/03/15 , 27.38 , 27.38 , 27.38 , 27.38 , 27.3     , 8175 , 17
26/03/15 , 27.38 , 27.38 , 27.38 , 27.38 , 27.3     , 863 , 2
25/03/15 , 27.27 , 27.16 , 27.73 , 27.08 , 27.7     , 3554 , 13
20/03/15 , 28.04 , 28.23 , 28.60 , 28.04 , 28.6     , 697 , 7
19/03/15 , 27.83 , 27.73 , 27.83 , 27.51 , 27.5     , 730 , 10
18/03/15 , 27.17 , 28.36 , 28.60 , 27.15 , 28.6     , 5554 , 20
17/03/15 , 28.60 , 28.82 , 29.18 , 28.60 , 29.1     , 497 , 5
16/03/15 , 29.18 , 28.17 , 29.18 , 27.68 , 27.6     , 13449 , 22
13/03/15 , 28.58 , 29.06 , 29.81 , 28.58 , 29.8     , 3817 , 18
12/03/15 , 29.81 , 29.47 , 29.81 , 29.10 , 29.3     , 1762 , 8
11/03/15 , 29.38 , 29.36 , 29.38 , 29.30 , 29.3     , 265 , 5
10/03/15 , 28.88 , 28.97 , 29.38 , 28.88 , 29.3     , 564 , 7
09/03/15 , 29.30 , 29.37 , 29.38 , 29.30 , 29.3     , 465 , 4
06/03/15 , 29.39 , 29.39 , 29.39 , 29.39 , 29.3     , 198 , 1
05/03/15 , 28.84 , 29.46 , 29.81 , 28.84 , 28.8     , 797 , 8
04/03/15 , 28.84 , 28.70 , 28.84 , 28.51 , 28.5     , 1993 , 9
03/03/15 , 28.58 , 28.47 , 28.58 , 28.27 , 28.5     , 3125 , 12
02/03/15 , 28.58 , 28.58 , 28.58 , 28.58 , 28.5     , 564 , 2
27/02/15 , 27.93 , 27.93 , 27.93 , 27.93 , 27.9     , 670 , 4
25/02/15 , 27.93 , 27.45 , 27.93 , 27.41 , 27.7     , 3123 , 8
24/02/15 , 27.80 , 27.87 , 27.93 , 27.80 , 27.8     , 536 , 5
23/02/15 , 27.89 , 27.54 , 27.93 , 27.52 , 27.5     , 1041 , 5
20/02/15 , 27.50 , 27.50 , 27.50 , 27.50 , 27.5     , 100 , 2
18/02/15 , 27.41 , 27.49 , 27.52 , 27.41 , 27.5     , 1041 , 4
13/02/15 , 27.52 , 27.46 , 27.52 , 27.41 , 27.4     , 738 , 6
11/02/15 , 27.41 , 27.41 , 27.50 , 27.41 , 27.4     , 4665 , 8
10/02/15 , 27.41 , 27.28 , 27.41 , 27.12 , 27.2     , 2446 , 9
09/02/15 , 27.27 , 26.99 , 27.27 , 26.28 , 27.2     , 1141 , 9
06/02/15 , 27.27 , 27.27 , 27.27 , 27.27 , 27.2     , 770 , 7
05/02/15 , 26.19 , 26.48 , 27.27 , 26.07 , 27.2     , 12314 , 25
04/02/15 , 27.27 , 27.25 , 27.29 , 27.12 , 27.1     , 803 , 6
03/02/15 , 27.12 , 26.90 , 27.12 , 26.79 , 27.1     , 1913 , 10
02/02/15 , 26.82 , 26.83 , 27.41 , 26.79 , 27.3     , 31618 , 17
30/01/15 , 26.82 , 26.98 , 26.99 , 26.82 , 26.9     , 25228 , 6
29/01/15 , 27.11 , 26.99 , 27.11 , 26.99 , 26.9     , 16376 , 7
28/01/15 , 26.94 , 27.05 , 27.11 , 26.82 , 26.8     , 1186 , 5
27/01/15 , 26.63 , 26.93 , 26.94 , 26.63 , 26.9     , 440 , 3
26/01/15 , 27.07 , 26.99 , 27.07 , 26.94 , 26.9     , 880 , 6
23/01/15 , 27.11 , 26.94 , 27.11 , 26.82 , 26.8     , 304 , 2
22/01/15 , 26.69 , 26.69 , 26.69 , 26.69 , 26.6     , 135 , 1
20/01/15 , 26.57 , 26.62 , 27.11 , 26.57 , 27.1     , 3625 , 10
19/01/15 , 26.82 , 26.84 , 26.85 , 26.82 , 26.8     , 101 , 2
16/01/15 , 26.63 , 26.72 , 27.00 , 26.63 , 27.0     , 169 , 3
15/01/15 , 27.11 , 26.94 , 27.11 , 26.69 , 26.6     , 508 , 5
14/01/15 , 26.62 , 26.63 , 26.63 , 26.62 , 26.6     , 846 , 2
09/01/15 , 26.57 , 26.70 , 27.13 , 26.57 , 27.1     , 880 , 5
08/01/15 , 26.60 , 26.81 , 27.07 , 26.60 , 27.0     , 67 , 2
07/01/15 , 26.57 , 26.57 , 26.57 , 26.57 , 26.5     , 8128 , 6
06/01/15 , 26.57 , 26.20 , 26.57 , 26.09 , 26.5     , 1831 , 7
05/01/15 , 26.53 , 26.00 , 26.57 , 25.82 , 25.9     , 1151 , 12
02/01/15 , 27.13 , 26.99 , 27.13 , 26.99 , 26.9     , 677 , 5
30/12/14 , 26.71 , 26.63 , 26.71 , 26.62 , 26.6     , 1811 , 4
29/12/14 , 26.62 , 26.62 , 26.62 , 26.62 , 26.6     , 409 , 6
26/12/14 , 26.62 , 26.33 , 26.62 , 26.33 , 26.3     , 3486 , 6
22/12/14 , 26.27 , 25.80 , 26.27 , 25.74 , 25.7     , 375 , 2
19/12/14 , 25.91 , 26.15 , 26.33 , 25.91 , 26.3     , 102 , 2
18/12/14 , 26.62 , 25.84 , 26.62 , 25.55 , 25.5     , 5202 , 10
17/12/14 , 25.55 , 25.71 , 26.04 , 25.55 , 26.0     , 546 , 5
16/12/14 , 25.55 , 25.58 , 26.04 , 25.55 , 26.0     , 6023 , 7
15/12/14 , 25.74 , 25.84 , 26.04 , 25.74 , 26.0     , 923 , 6
12/12/14 , 26.62 , 26.62 , 26.62 , 26.62 , 26.6     , 33 , 1
10/12/14 , 26.75 , 26.62 , 26.75 , 26.33 , 26.3     , 4032 , 5
09/12/14 , 26.33 , 25.90 , 26.33 , 25.55 , 25.5     , 2393 , 7
08/12/14 , 25.74 , 25.80 , 26.33 , 25.74 , 25.7     , 2596 , 6
05/12/14 , 25.74 , 25.74 , 25.74 , 25.74 , 25.7     , 683 , 5
04/12/14 , 25.44 , 25.71 , 26.33 , 25.44 , 25.4     , 11894 , 12
03/12/14 , 25.44 , 25.47 , 25.60 , 25.44 , 25.4     , 2221 , 11
02/12/14 , 25.44 , 25.44 , 25.44 , 25.44 , 25.4     , 170 , 2
01/12/14 , 24.91 , 26.20 , 26.91 , 24.91 , 26.9     , 1984 , 16
28/11/14 , 26.08 , 26.16 , 26.39 , 26.08 , 26.3     , 482 , 5
27/11/14 , 26.55 , 26.11 , 26.55 , 26.08 , 26.0     , 551 , 5
26/11/14 , 25.81 , 25.74 , 26.08 , 25.50 , 26.0     , 1551 , 9
25/11/14 , 26.08 , 25.82 , 26.08 , 25.81 , 25.8     , 5381 , 4
24/11/14 , 25.81 , 25.81 , 25.81 , 25.77 , 25.7     , 378 , 3
21/11/14 , 25.77 , 25.40 , 25.77 , 25.22 , 25.6     , 14460 , 28
19/11/14 , 25.08 , 25.10 , 25.11 , 25.08 , 25.1     , 1930 , 5
17/11/14 , 25.08 , 25.08 , 25.08 , 25.08 , 25.0     , 1654 , 8
14/11/14 , 25.08 , 25.08 , 25.08 , 25.08 , 25.0     , 206 , 2
13/11/14 , 25.08 , 25.08 , 25.08 , 25.08 , 25.0     , 378 , 1
12/11/14 , 25.81 , 25.96 , 26.13 , 25.81 , 26.0     , 723 , 4
11/11/14 , 25.84 , 25.84 , 25.84 , 25.84 , 25.8     , 68 , 1
10/11/14 , 25.81 , 25.81 , 25.81 , 25.81 , 25.8     , 895 , 6
06/11/14 , 26.04 , 26.08 , 26.72 , 25.98 , 26.0     , 22466 , 15
05/11/14 , 26.94 , 26.83 , 26.94 , 26.65 , 26.6     , 5487 , 5
04/11/14 , 26.95 , 26.07 , 26.95 , 25.81 , 25.8     , 723 , 7
31/10/14 , 26.09 , 26.09 , 26.45 , 26.02 , 26.4     , 8005 , 6
30/10/14 , 26.31 , 26.31 , 26.31 , 26.31 , 26.3     , 3303 , 1
29/10/14 , 26.31 , 26.32 , 26.34 , 26.31 , 26.3     , 9248 , 5
28/10/14 , 26.45 , 26.65 , 26.71 , 26.45 , 26.7     , 764 , 3
27/10/14 , 26.34 , 26.34 , 26.38 , 26.34 , 26.3     , 347 , 3
24/10/14 , 26.45 , 26.45 , 26.45 , 26.45 , 26.4     , 1355 , 1
23/10/14 , 26.45 , 26.45 , 26.45 , 26.45 , 26.4     , 381 , 3
22/10/14 , 26.45 , 26.45 , 26.45 , 26.45 , 26.4     , 1390 , 3
21/10/14 , 26.71 , 26.63 , 26.71 , 26.34 , 26.3     , 5809 , 7
20/10/14 , 26.45 , 26.45 , 26.45 , 26.45 , 26.4     , 69 , 1
16/10/14 , 26.45 , 26.45 , 26.45 , 26.45 , 26.4     , 277 , 1
15/10/14 , 26.95 , 26.92 , 26.95 , 26.71 , 26.7     , 242 , 3
14/10/14 , 26.71 , 26.56 , 26.71 , 26.45 , 26.4     , 590 , 4
13/10/14 , 26.61 , 26.61 , 26.61 , 26.61 , 26.6     , 1042 , 7
10/10/14 , 26.39 , 26.38 , 26.39 , 26.35 , 26.3     , 208 , 2
09/10/14 , 26.39 , 26.40 , 26.45 , 26.39 , 26.4     , 243 , 2
08/10/14 , 26.34 , 26.39 , 26.45 , 26.34 , 26.4     , 695 , 3
07/10/14 , 26.72 , 26.72 , 26.72 , 26.72 , 26.7     , 243 , 2
06/10/14 , 26.72 , 26.81 , 27.00 , 26.34 , 27.0     , 1844 , 6
01/10/14 , 27.32 , 27.33 , 27.58 , 27.32 , 27.5     , 3510 , 3
30/09/14 , 26.76 , 26.76 , 26.76 , 26.56 , 26.5     , 1860 , 3
29/09/14 , 26.76 , 27.00 , 27.08 , 26.52 , 27.0     , 2386 , 6
26/09/14 , 26.76 , 26.76 , 26.76 , 26.76 , 26.7     , 526 , 3
25/09/14 , 26.37 , 26.37 , 26.37 , 26.37 , 26.3     , 2980 , 1
24/09/14 , 26.76 , 26.87 , 26.93 , 26.76 , 26.9     , 139 , 3
23/09/14 , 26.76 , 26.81 , 26.93 , 26.76 , 26.9     , 806 , 4
22/09/14 , 26.34 , 26.34 , 26.76 , 26.30 , 26.3     , 30514 , 31
18/09/14 , 27.37 , 28.01 , 28.11 , 27.37 , 28.1     , 770 , 4
17/09/14 , 27.96 , 28.24 , 28.55 , 27.96 , 28.4     , 1192 , 6
16/09/14 , 28.22 , 28.21 , 28.22 , 27.96 , 27.9     , 560 , 2
15/09/14 , 28.49 , 28.43 , 28.55 , 27.96 , 28.5     , 596 , 6
12/09/14 , 28.49 , 28.42 , 28.49 , 27.63 , 27.6     , 2561 , 10
11/09/14 , 28.36 , 28.33 , 28.49 , 28.22 , 28.2     , 2034 , 11
10/09/14 , 27.63 , 27.63 , 27.63 , 27.63 , 27.6     , 34 , 1
08/09/14 , 27.63 , 27.63 , 27.63 , 27.63 , 27.6     , 841 , 3
04/09/14 , 27.37 , 27.37 , 27.37 , 27.37 , 27.3     , 595 , 3
03/09/14 , 27.37 , 27.45 , 27.63 , 27.37 , 27.3     , 350 , 3
02/09/14 , 27.37 , 27.37 , 27.37 , 27.37 , 27.3     , 350 , 3
01/09/14 , 27.12 , 27.61 , 28.22 , 27.12 , 27.9     , 2491 , 18
29/08/14 , 29.13 , 28.62 , 29.13 , 27.33 , 27.3     , 12307 , 28
28/08/14 , 27.33 , 27.42 , 27.42 , 27.30 , 27.4     , 1767 , 7
27/08/14 , 27.42 , 27.41 , 27.42 , 26.86 , 26.8     , 564 , 2
26/08/14 , 27.42 , 27.42 , 27.42 , 27.42 , 27.4     , 3784 , 5
25/08/14 , 27.42 , 26.96 , 27.42 , 26.62 , 27.4     , 1484 , 7
22/08/14 , 27.42 , 27.42 , 27.42 , 27.41 , 27.4     , 176 , 2
21/08/14 , 27.42 , 27.36 , 27.42 , 27.16 , 27.1     , 1625 , 5
20/08/14 , 27.42 , 27.61 , 27.79 , 25.65 , 27.7     , 5056 , 20
19/08/14 , 28.27 , 28.27 , 28.27 , 28.24 , 28.2     , 1272 , 5
18/08/14 , 27.81 , 27.80 , 27.87 , 27.79 , 27.7     , 1801 , 9
15/08/14 , 28.27 , 28.27 , 28.27 , 28.27 , 28.2     , 423 , 3
14/08/14 , 28.29 , 28.28 , 28.32 , 28.27 , 28.2     , 954 , 7
13/08/14 , 28.55 , 28.59 , 28.59 , 28.55 , 28.5     , 2014 , 4
12/08/14 , 27.76 , 27.80 , 27.91 , 27.76 , 27.8     , 423 , 4
11/08/14 , 27.73 , 27.73 , 27.73 , 27.73 , 27.7     , 69 , 1
08/08/14 , 28.93 , 28.93 , 29.04 , 28.93 , 28.9     , 10491 , 8
07/08/14 , 28.93 , 28.93 , 28.94 , 28.93 , 28.9     , 11021 , 12
06/08/14 , 28.93 , 28.93 , 29.13 , 28.93 , 29.1     , 3991 , 6
05/08/14 , 28.93 , 28.96 , 29.13 , 28.93 , 29.1     , 8052 , 10
04/08/14 , 29.13 , 28.96 , 29.13 , 28.93 , 28.9     , 3743 , 5
01/08/14 , 28.93 , 29.04 , 29.66 , 28.71 , 28.7     , 6070 , 14
31/07/14 , 29.47 , 29.47 , 29.47 , 29.47 , 29.4     , 356 , 2
30/07/14 , 28.89 , 28.88 , 28.89 , 28.77 , 28.8     , 4345 , 6
29/07/14 , 28.89 , 28.89 , 28.89 , 28.89 , 28.8     , 1068 , 1
28/07/14 , 28.89 , 28.99 , 29.48 , 28.89 , 29.4     , 5521 , 9
25/07/14 , 28.89 , 28.89 , 28.89 , 28.89 , 28.8     , 3172 , 5
24/07/14 , 28.89 , 28.89 , 28.89 , 28.89 , 28.8     , 177 , 3
23/07/14 , 28.89 , 28.89 , 28.89 , 28.89 , 28.8     , 320 , 1
22/07/14 , 28.89 , 28.89 , 28.89 , 28.89 , 28.8     , 3707 , 6
21/07/14 , 28.89 , 28.84 , 28.89 , 28.64 , 28.6     , 1567 , 9
18/07/14 , 28.89 , 28.89 , 28.89 , 28.77 , 28.8     , 2280 , 8
17/07/14 , 28.77 , 28.88 , 29.37 , 28.77 , 28.8     , 3526 , 13
16/07/14 , 29.51 , 29.53 , 29.55 , 29.51 , 29.5     , 285 , 4
15/07/14 , 28.77 , 28.89 , 29.37 , 28.62 , 29.2     , 783 , 10
14/07/14 , 29.55 , 29.47 , 29.55 , 29.45 , 29.4     , 106 , 2
11/07/14 , 28.77 , 28.83 , 29.95 , 28.77 , 29.9     , 2921 , 10
08/07/14 , 28.89 , 28.89 , 28.89 , 28.89 , 28.8     , 10730 , 9
07/07/14 , 28.89 , 28.89 , 28.89 , 28.89 , 28.8     , 783 , 3
04/07/14 , 28.89 , 28.89 , 28.89 , 28.77 , 28.8     , 11050 , 11
03/07/14 , 28.89 , 29.14 , 29.20 , 28.89 , 29.1     , 7133 , 11
02/07/14 , 29.22 , 29.36 , 30.14 , 29.20 , 30.1     , 15056 , 20
01/07/14 , 30.14 , 29.53 , 30.29 , 29.45 , 30.2     , 427 , 4
30/06/14 , 30.00 , 29.47 , 30.31 , 29.45 , 29.6     , 18217 , 7
27/06/14 , 29.69 , 29.68 , 30.00 , 29.18 , 29.1     , 611 , 6
26/06/14 , 29.74 , 29.50 , 29.76 , 29.18 , 29.4     , 4899 , 10
25/06/14 , 29.45 , 29.39 , 29.45 , 29.28 , 29.2     , 1547 , 6
24/06/14 , 29.18 , 28.91 , 29.18 , 28.77 , 28.9     , 10107 , 17
23/06/14 , 28.92 , 29.10 , 29.18 , 28.92 , 29.1     , 287 , 6
20/06/14 , 29.06 , 29.06 , 29.06 , 29.06 , 29.0     , 179 , 1
18/06/14 , 28.98 , 29.03 , 29.06 , 28.98 , 29.0     , 502 , 3
17/06/14 , 28.66 , 28.66 , 28.66 , 28.66 , 28.6     , 287 , 3
16/06/14 , 28.66 , 28.51 , 28.92 , 28.42 , 28.4     , 4139 , 12
13/06/14 , 28.38 , 28.49 , 28.61 , 28.38 , 28.6     , 6480 , 15
11/06/14 , 28.77 , 28.79 , 28.92 , 28.77 , 28.9     , 1618 , 7
10/06/14 , 28.92 , 28.89 , 29.03 , 28.40 , 29.0     , 1654 , 10
09/06/14 , 29.06 , 29.17 , 29.28 , 29.06 , 29.0     , 683 , 6
05/06/14 , 29.07 , 29.07 , 29.07 , 29.07 , 29.0     , 322 , 2
04/06/14 , 29.45 , 29.06 , 29.45 , 28.61 , 29.4     , 6322 , 15
03/06/14 , 29.18 , 29.48 , 30.55 , 29.18 , 30.5     , 971 , 9
30/05/14 , 29.45 , 29.34 , 29.45 , 29.18 , 29.4     , 2071 , 6
29/05/14 , 29.45 , 29.22 , 29.45 , 29.18 , 29.1     , 508 , 3
28/05/14 , 29.45 , 29.45 , 29.45 , 29.45 , 29.4     , 326 , 2
27/05/14 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 289 , 3
26/05/14 , 28.36 , 28.72 , 29.45 , 28.36 , 28.9     , 1778 , 13
23/05/14 , 29.45 , 29.45 , 29.45 , 29.45 , 29.4     , 362 , 3
22/05/14 , 29.45 , 29.06 , 29.45 , 28.62 , 28.6     , 579 , 6
21/05/14 , 28.62 , 28.27 , 28.93 , 27.87 , 28.4     , 3598 , 8
20/05/14 , 28.34 , 28.89 , 28.95 , 28.34 , 28.9     , 4466 , 19
19/05/14 , 28.93 , 28.93 , 28.96 , 28.93 , 28.9     , 144 , 2
16/05/14 , 29.45 , 29.28 , 29.74 , 29.18 , 29.1     , 7672 , 9
15/05/14 , 29.18 , 28.93 , 29.18 , 28.62 , 28.9     , 3447 , 6
14/05/14 , 28.89 , 28.47 , 28.89 , 28.22 , 28.6     , 5340 , 8
13/05/14 , 28.93 , 28.93 , 28.96 , 28.93 , 28.9     , 10343 , 9
12/05/14 , 28.93 , 28.76 , 28.93 , 28.16 , 28.7     , 4390 , 11
08/05/14 , 28.78 , 28.25 , 28.78 , 28.11 , 28.4     , 5597 , 11
07/05/14 , 28.40 , 28.36 , 28.40 , 28.34 , 28.3     , 726 , 4
06/05/14 , 27.51 , 27.50 , 27.51 , 27.40 , 27.5     , 4216 , 11
05/05/14 , 27.51 , 27.29 , 27.51 , 26.72 , 26.7     , 979 , 10
30/04/14 , 27.29 , 27.29 , 27.29 , 27.27 , 27.2     , 219 , 3
29/04/14 , 27.29 , 27.28 , 27.29 , 27.25 , 27.2     , 732 , 4
28/04/14 , 27.29 , 27.25 , 27.29 , 26.71 , 27.2     , 18543 , 22
25/04/14 , 26.71 , 27.22 , 27.27 , 26.71 , 27.2     , 2015 , 7
24/04/14 , 27.29 , 27.41 , 28.17 , 26.34 , 28.1     , 13500 , 37
23/04/14 , 28.09 , 28.05 , 28.09 , 27.64 , 27.6     , 696 , 2
22/04/14 , 28.09 , 28.05 , 28.09 , 27.50 , 27.5     , 1319 , 5
17/04/14 , 27.50 , 27.50 , 27.50 , 27.50 , 27.5     , 366 , 2
16/04/14 , 27.50 , 27.50 , 27.50 , 27.50 , 27.5     , 733 , 2
15/04/14 , 27.50 , 27.58 , 28.10 , 27.50 , 27.5     , 1908 , 7
14/04/14 , 27.50 , 27.50 , 27.64 , 27.50 , 27.5     , 6096 , 7
11/04/14 , 27.50 , 27.42 , 27.50 , 27.29 , 27.5     , 513 , 4
10/04/14 , 27.50 , 27.45 , 27.50 , 27.29 , 27.4     , 1615 , 8
09/04/14 , 27.50 , 27.59 , 28.10 , 27.50 , 28.1     , 843 , 4
08/04/14 , 27.29 , 27.29 , 27.29 , 27.29 , 27.2     , 366 , 1
07/04/14 , 27.29 , 27.29 , 27.29 , 27.29 , 27.2     , 292 , 3
03/04/14 , 27.52 , 27.52 , 27.52 , 27.52 , 27.5     , 440 , 1
02/04/14 , 27.50 , 27.74 , 28.23 , 27.50 , 28.2     , 256 , 2
01/04/14 , 27.42 , 28.05 , 28.23 , 27.42 , 28.2     , 732 , 5
28/03/14 , 28.29 , 26.65 , 28.29 , 26.46 , 26.4     , 2928 , 11
27/03/14 , 25.37 , 25.37 , 25.38 , 25.37 , 25.3     , 14783 , 6
26/03/14 , 25.37 , 26.35 , 26.46 , 25.37 , 26.4     , 4631 , 7
25/03/14 , 25.37 , 25.37 , 25.37 , 25.37 , 25.3     , 4223 , 7
21/03/14 , 25.39 , 25.49 , 25.82 , 25.39 , 25.5     , 3371 , 14
19/03/14 , 26.46 , 26.46 , 26.46 , 26.46 , 26.4     , 147 , 2
18/03/14 , 26.46 , 26.46 , 26.46 , 26.46 , 26.4     , 1888 , 4
17/03/14 , 26.46 , 26.46 , 26.46 , 26.46 , 26.4     , 221 , 3
14/03/14 , 26.41 , 26.41 , 26.41 , 26.41 , 26.4     , 36 , 1
13/03/14 , 24.82 , 24.95 , 25.07 , 24.82 , 25.0     , 517 , 7
12/03/14 , 26.46 , 26.46 , 26.46 , 26.46 , 26.4     , 221 , 2
11/03/14 , 24.82 , 25.20 , 25.37 , 24.82 , 25.3     , 36644 , 15
10/03/14 , 24.82 , 25.02 , 26.00 , 24.82 , 26.0     , 74559 , 34
07/03/14 , 25.37 , 25.38 , 25.50 , 24.85 , 24.8     , 7226 , 7
06/03/14 , 25.84 , 25.67 , 25.84 , 24.72 , 24.7     , 221 , 3
05/03/14 , 25.18 , 24.16 , 25.52 , 22.70 , 22.7     , 332 , 9
28/02/14 , 26.19 , 25.20 , 26.48 , 25.13 , 25.1     , 11292 , 6
27/02/14 , 25.13 , 24.88 , 25.13 , 24.71 , 24.7     , 11258 , 4
25/02/14 , 24.71 , 24.64 , 26.48 , 24.58 , 24.5     , 7373 , 10
24/02/14 , 24.58 , 24.57 , 24.58 , 24.55 , 24.5     , 11181 , 10
21/02/14 , 24.55 , 24.00 , 24.55 , 23.01 , 23.0     , 6545 , 11
20/02/14 , 23.54 , 23.47 , 23.54 , 23.30 , 23.3     , 896 , 5
19/02/14 , 23.30 , 23.30 , 23.30 , 23.30 , 23.3     , 185 , 2
18/02/14 , 22.94 , 22.94 , 22.94 , 22.92 , 22.9     , 1457 , 4
17/02/14 , 22.92 , 22.94 , 23.10 , 22.73 , 23.1     , 5159 , 14
14/02/14 , 23.30 , 23.22 , 23.30 , 23.10 , 23.3     , 1569 , 5
13/02/14 , 23.40 , 23.25 , 23.43 , 23.10 , 23.1     , 2166 , 9
12/02/14 , 23.31 , 23.18 , 23.31 , 23.10 , 23.2     , 2692 , 9
11/02/14 , 23.18 , 23.16 , 23.18 , 23.12 , 23.1     , 148 , 3
10/02/14 , 23.12 , 23.30 , 23.61 , 23.12 , 23.6     , 2425 , 7
07/02/14 , 23.66 , 23.50 , 23.66 , 23.21 , 23.5     , 2802 , 10
06/02/14 , 23.57 , 23.69 , 23.80 , 23.54 , 23.5     , 747 , 7
05/02/14 , 23.92 , 23.87 , 23.92 , 23.72 , 23.7     , 522 , 2
04/02/14 , 23.75 , 23.60 , 23.75 , 23.57 , 23.5     , 1532 , 5
03/02/14 , 24.09 , 24.09 , 24.09 , 24.09 , 24.0     , 73 , 1
31/01/14 , 24.62 , 24.56 , 24.62 , 24.51 , 24.5     , 4755 , 2
30/01/14 , 24.39 , 24.49 , 24.51 , 24.39 , 24.5     , 8681 , 9
29/01/14 , 24.51 , 24.51 , 24.51 , 24.51 , 24.5     , 36 , 1
28/01/14 , 25.06 , 25.00 , 25.06 , 24.91 , 24.9     , 225 , 2
27/01/14 , 24.91 , 24.91 , 24.91 , 24.91 , 24.9     , 414 , 2
24/01/14 , 24.77 , 24.67 , 24.77 , 24.51 , 24.5     , 905 , 2
23/01/14 , 24.51 , 24.57 , 24.77 , 24.51 , 24.7     , 5133 , 13
22/01/14 , 24.77 , 24.58 , 24.77 , 24.51 , 24.5     , 339 , 5
21/01/14 , 25.27 , 25.27 , 25.27 , 25.27 , 25.2     , 36 , 1
20/01/14 , 25.30 , 25.19 , 25.32 , 24.39 , 25.3     , 980 , 5
17/01/14 , 25.32 , 24.70 , 25.32 , 24.26 , 24.6     , 1283 , 7
16/01/14 , 24.62 , 24.83 , 25.32 , 24.62 , 24.8     , 1623 , 7
14/01/14 , 25.54 , 25.38 , 25.54 , 25.16 , 25.1     , 150 , 3
13/01/14 , 25.54 , 24.94 , 25.93 , 24.39 , 24.3     , 4865 , 13
10/01/14 , 24.68 , 24.58 , 24.68 , 24.38 , 24.6     , 6723 , 17
09/01/14 , 24.41 , 24.62 , 24.68 , 24.41 , 24.6     , 2227 , 8
08/01/14 , 24.57 , 24.47 , 24.62 , 23.91 , 24.5     , 5169 , 26
07/01/14 , 24.68 , 24.81 , 25.98 , 24.29 , 25.9     , 10001 , 32
03/01/14 , 26.25 , 26.25 , 26.25 , 26.25 , 26.2     , 150 , 2
02/01/14 , 25.16 , 25.08 , 25.17 , 24.51 , 24.5     , 753 , 7
30/12/13 , 26.02 , 26.02 , 26.02 , 26.02 , 26.0     , 1026 , 3
27/12/13 , 26.02 , 25.96 , 26.02 , 24.99 , 26.0     , 874 , 5
26/12/13 , 26.02 , 25.51 , 26.02 , 24.99 , 24.9     , 1065 , 10
23/12/13 , 24.67 , 24.66 , 26.00 , 24.41 , 26.0     , 4418 , 15
20/12/13 , 26.02 , 25.83 , 26.02 , 25.60 , 25.6     , 2854 , 5
19/12/13 , 26.02 , 26.02 , 26.02 , 26.02 , 26.0     , 113 , 3
18/12/13 , 26.02 , 26.21 , 26.29 , 26.02 , 26.2     , 2055 , 6
17/12/13 , 26.29 , 26.29 , 26.29 , 26.29 , 26.2     , 1634 , 2
16/12/13 , 26.13 , 26.14 , 26.29 , 26.13 , 26.2     , 494 , 4
12/12/13 , 26.29 , 26.29 , 26.29 , 26.29 , 26.2     , 75 , 1
11/12/13 , 26.04 , 26.04 , 26.04 , 26.04 , 26.0     , 189 , 2
10/12/13 , 26.77 , 26.38 , 26.77 , 26.21 , 26.2     , 10654 , 24
09/12/13 , 25.82 , 25.96 , 26.04 , 25.50 , 26.0     , 5783 , 22
06/12/13 , 26.29 , 26.51 , 27.33 , 25.49 , 27.0     , 4222 , 40
05/12/13 , 27.06 , 27.12 , 27.45 , 26.77 , 27.4     , 4793 , 21
04/12/13 , 27.45 , 28.05 , 28.63 , 27.45 , 28.4     , 2433 , 22
03/12/13 , 27.79 , 28.21 , 28.50 , 27.79 , 28.2     , 189 , 4
02/12/13 , 27.73 , 27.78 , 28.14 , 27.73 , 27.7     , 3688 , 13
29/11/13 , 28.40 , 28.34 , 28.40 , 28.27 , 28.2     , 2915 , 11
28/11/13 , 28.18 , 28.18 , 28.18 , 28.18 , 28.1     , 459 , 5
27/11/13 , 28.40 , 27.80 , 28.40 , 27.76 , 27.7     , 421 , 2
26/11/13 , 27.76 , 28.13 , 28.57 , 27.76 , 28.2     , 4903 , 17
25/11/13 , 28.40 , 28.45 , 28.66 , 28.40 , 28.6     , 881 , 6
22/11/13 , 28.29 , 28.63 , 28.83 , 28.27 , 28.8     , 1227 , 6
21/11/13 , 28.93 , 28.93 , 29.09 , 28.66 , 29.0     , 535 , 5
19/11/13 , 29.09 , 28.96 , 29.09 , 28.29 , 29.0     , 804 , 5
18/11/13 , 29.09 , 28.30 , 29.09 , 28.27 , 28.2     , 10060 , 21
14/11/13 , 28.29 , 28.27 , 28.29 , 28.27 , 28.2     , 8328 , 8
13/11/13 , 28.27 , 28.27 , 28.31 , 28.27 , 28.3     , 3723 , 6
12/11/13 , 28.27 , 28.28 , 28.66 , 28.27 , 28.6     , 6026 , 9
11/11/13 , 28.66 , 28.65 , 28.66 , 28.65 , 28.6     , 383 , 3
08/11/13 , 28.27 , 28.34 , 29.00 , 28.27 , 28.9     , 5678 , 11
07/11/13 , 29.09 , 29.11 , 29.19 , 29.09 , 29.1     , 1226 , 7
06/11/13 , 29.19 , 28.87 , 29.19 , 28.43 , 28.4     , 6016 , 12
05/11/13 , 28.40 , 28.42 , 29.09 , 28.40 , 28.4     , 1342 , 6
04/11/13 , 29.19 , 29.06 , 29.19 , 28.66 , 28.7     , 880 , 8
01/11/13 , 28.66 , 28.69 , 29.18 , 28.64 , 28.6     , 5716 , 8
31/10/13 , 28.84 , 28.84 , 28.84 , 28.84 , 28.8     , 37 , 1
30/10/13 , 28.84 , 28.81 , 28.84 , 28.72 , 28.7     , 1621 , 10
29/10/13 , 28.04 , 28.76 , 29.03 , 28.04 , 29.0     , 5521 , 9
28/10/13 , 29.03 , 28.92 , 29.03 , 28.77 , 28.8     , 694 , 5
25/10/13 , 28.88 , 28.83 , 28.88 , 28.78 , 28.7     , 617 , 3
24/10/13 , 28.72 , 28.81 , 28.89 , 28.72 , 28.8     , 230 , 2
23/10/13 , 28.89 , 28.82 , 28.89 , 28.63 , 28.6     , 269 , 3
22/10/13 , 28.60 , 28.60 , 28.60 , 28.59 , 28.5     , 463 , 4
21/10/13 , 28.88 , 28.59 , 28.88 , 28.45 , 28.7     , 888 , 6
18/10/13 , 28.95 , 29.01 , 29.03 , 28.95 , 29.0     , 192 , 2
17/10/13 , 29.03 , 28.76 , 29.03 , 28.20 , 28.4     , 8109 , 10
16/10/13 , 28.10 , 28.10 , 28.10 , 28.10 , 28.1     , 192 , 1
15/10/13 , 27.98 , 28.24 , 28.45 , 27.98 , 28.4     , 424 , 5
14/10/13 , 27.92 , 28.40 , 29.15 , 27.92 , 29.1     , 1082 , 5
10/10/13 , 28.45 , 28.44 , 28.45 , 28.42 , 28.4     , 463 , 2
09/10/13 , 27.87 , 28.19 , 28.21 , 27.87 , 28.2     , 2588 , 7
08/10/13 , 28.21 , 28.36 , 29.21 , 28.21 , 28.4     , 6919 , 12
07/10/13 , 28.42 , 28.41 , 28.42 , 27.92 , 28.4     , 2396 , 6
04/10/13 , 28.42 , 27.93 , 28.42 , 27.83 , 27.8     , 385 , 3
03/10/13 , 28.36 , 28.18 , 28.36 , 27.97 , 28.3     , 11275 , 6
02/10/13 , 28.30 , 28.40 , 28.42 , 28.30 , 28.4     , 656 , 3
01/10/13 , 28.20 , 28.02 , 28.42 , 27.82 , 27.9     , 9540 , 15
30/09/13 , 28.00 , 28.16 , 28.23 , 28.00 , 28.2     , 193 , 4
27/09/13 , 28.23 , 27.44 , 28.23 , 27.25 , 28.1     , 13866 , 20
26/09/13 , 28.01 , 28.01 , 28.01 , 27.81 , 27.9     , 41703 , 11
24/09/13 , 27.45 , 27.45 , 27.45 , 27.45 , 27.4     , 1636 , 1
23/09/13 , 27.42 , 27.78 , 27.87 , 27.42 , 27.8     , 14398 , 8
20/09/13 , 27.75 , 27.51 , 27.75 , 27.45 , 27.5     , 18744 , 10
19/09/13 , 27.75 , 27.75 , 27.75 , 27.75 , 27.7     , 2840 , 2
18/09/13 , 28.01 , 27.76 , 28.01 , 27.75 , 27.7     , 1438 , 2
16/09/13 , 27.75 , 27.76 , 27.78 , 27.75 , 27.7     , 1011 , 4
13/09/13 , 27.75 , 27.75 , 27.75 , 27.75 , 27.7     , 544 , 2
12/09/13 , 27.52 , 27.47 , 27.75 , 27.45 , 27.7     , 22811 , 19
11/09/13 , 27.60 , 27.63 , 27.73 , 27.60 , 27.7     , 155 , 2
10/09/13 , 28.14 , 28.14 , 28.14 , 28.14 , 28.1     , 388 , 1
09/09/13 , 27.75 , 27.76 , 28.01 , 27.60 , 28.0     , 1750 , 5
06/09/13 , 28.14 , 28.13 , 28.14 , 28.05 , 28.0     , 1360 , 5
05/09/13 , 28.01 , 27.93 , 28.01 , 27.75 , 27.9     , 1944 , 12
04/09/13 , 27.75 , 27.63 , 27.75 , 27.60 , 27.6     , 310 , 3
03/09/13 , 27.52 , 27.50 , 27.52 , 27.45 , 27.5     , 13563 , 9
02/09/13 , 27.45 , 27.52 , 27.75 , 27.45 , 27.7     , 4561 , 5
30/08/13 , 27.74 , 27.74 , 27.74 , 27.74 , 27.7     , 38 , 1
29/08/13 , 27.10 , 27.10 , 27.10 , 27.10 , 27.1     , 234 , 1
28/08/13 , 27.10 , 27.11 , 27.29 , 27.10 , 27.2     , 4352 , 6
23/08/13 , 27.62 , 27.25 , 27.62 , 27.10 , 27.5     , 1331 , 5
22/08/13 , 27.62 , 27.42 , 27.62 , 27.29 , 27.2     , 1255 , 11
21/08/13 , 27.29 , 27.29 , 27.40 , 26.83 , 27.4     , 11917 , 6
20/08/13 , 27.43 , 27.13 , 27.43 , 27.00 , 27.4     , 5376 , 14
19/08/13 , 27.40 , 27.33 , 27.50 , 27.02 , 27.5     , 705 , 8
16/08/13 , 27.50 , 27.50 , 27.50 , 27.50 , 27.5     , 548 , 2
14/08/13 , 27.50 , 27.42 , 27.50 , 27.40 , 27.5     , 234 , 3
13/08/13 , 27.40 , 27.45 , 27.72 , 27.40 , 27.4     , 2120 , 14
12/08/13 , 27.40 , 27.33 , 27.40 , 27.29 , 27.2     , 627 , 5
09/08/13 , 27.29 , 27.12 , 27.29 , 27.06 , 27.0     , 13297 , 10
08/08/13 , 27.05 , 27.05 , 27.05 , 27.05 , 27.0     , 1058 , 2
07/08/13 , 27.00 , 26.96 , 27.00 , 26.76 , 26.7     , 3100 , 7
06/08/13 , 27.00 , 27.00 , 27.00 , 27.00 , 27.0     , 1844 , 3
05/08/13 , 26.76 , 26.76 , 26.76 , 26.75 , 26.7     , 391 , 2
01/08/13 , 26.75 , 26.89 , 27.22 , 26.75 , 26.9     , 33440 , 15
31/07/13 , 27.00 , 26.89 , 27.00 , 26.76 , 26.7     , 513 , 6
30/07/13 , 26.78 , 26.63 , 26.78 , 26.31 , 26.4     , 16208 , 10
29/07/13 , 26.76 , 26.76 , 26.76 , 26.76 , 26.7     , 236 , 2
26/07/13 , 26.55 , 26.34 , 26.55 , 26.07 , 26.0     , 1779 , 4
24/07/13 , 25.94 , 26.04 , 26.07 , 25.94 , 26.0     , 276 , 3
23/07/13 , 26.15 , 26.13 , 26.31 , 25.81 , 26.0     , 1819 , 7
22/07/13 , 26.31 , 26.13 , 26.31 , 26.05 , 26.3     , 394 , 5
19/07/13 , 26.31 , 26.21 , 26.31 , 26.05 , 26.0     , 3243 , 5
18/07/13 , 26.15 , 26.15 , 26.15 , 26.15 , 26.1     , 236 , 2
17/07/13 , 26.05 , 26.13 , 26.54 , 26.05 , 26.5     , 4508 , 8
16/07/13 , 26.31 , 26.31 , 26.31 , 26.31 , 26.3     , 552 , 3
15/07/13 , 26.58 , 26.01 , 26.58 , 25.51 , 26.3     , 5534 , 36
12/07/13 , 26.58 , 26.75 , 27.05 , 26.58 , 27.0     , 236 , 5
08/07/13 , 27.00 , 26.96 , 27.00 , 26.91 , 26.9     , 1977 , 6
05/07/13 , 26.87 , 26.05 , 26.87 , 26.05 , 26.3     , 19811 , 5
04/07/13 , 26.58 , 26.62 , 26.78 , 26.41 , 26.6     , 7906 , 15
03/07/13 , 26.61 , 26.20 , 26.61 , 26.05 , 26.0     , 355 , 5
02/07/13 , 26.83 , 26.58 , 26.83 , 26.05 , 26.8     , 670 , 8
28/06/13 , 26.61 , 26.45 , 26.72 , 26.34 , 26.3     , 5934 , 7
27/06/13 , 26.22 , 26.15 , 26.83 , 26.02 , 26.0     , 3030 , 6
26/06/13 , 26.09 , 25.97 , 26.34 , 25.83 , 25.8     , 1592 , 7
25/06/13 , 26.22 , 26.22 , 26.22 , 26.22 , 26.2     , 78 , 1
24/06/13 , 25.83 , 25.94 , 26.09 , 25.83 , 26.0     , 2389 , 9
21/06/13 , 26.33 , 26.31 , 26.58 , 25.83 , 26.3     , 4537 , 8
20/06/13 , 26.34 , 25.83 , 26.34 , 25.56 , 25.8     , 4782 , 10
19/06/13 , 25.83 , 25.83 , 25.83 , 25.83 , 25.8     , 4903 , 5
18/06/13 , 25.83 , 26.15 , 26.61 , 25.83 , 26.2     , 25578 , 23
14/06/13 , 26.34 , 26.33 , 26.34 , 26.26 , 26.2     , 1472 , 11
13/06/13 , 26.34 , 26.24 , 26.34 , 25.64 , 26.3     , 5297 , 12
12/06/13 , 25.61 , 25.94 , 26.34 , 25.56 , 26.3     , 277 , 6
11/06/13 , 26.34 , 26.51 , 26.72 , 24.99 , 26.7     , 19758 , 34
10/06/13 , 26.72 , 26.74 , 27.24 , 26.72 , 26.7     , 1713 , 10
07/06/13 , 27.29 , 27.12 , 27.29 , 26.72 , 27.1     , 2389 , 11
06/06/13 , 27.29 , 27.29 , 27.29 , 27.29 , 27.2     , 78 , 1
05/06/13 , 27.29 , 26.95 , 27.29 , 26.74 , 27.2     , 11841 , 19
04/06/13 , 27.27 , 27.11 , 27.27 , 26.97 , 26.9     , 78 , 2
03/06/13 , 26.97 , 26.85 , 27.11 , 26.83 , 27.1     , 24355 , 9
31/05/13 , 26.55 , 26.72 , 27.16 , 26.55 , 27.1     , 1485 , 6
29/05/13 , 26.55 , 26.74 , 27.31 , 26.55 , 27.0     , 17067 , 17
28/05/13 , 27.01 , 27.01 , 27.16 , 27.01 , 27.1     , 3253 , 3
27/05/13 , 27.01 , 27.01 , 27.01 , 27.01 , 27.0     , 320 , 3
24/05/13 , 26.65 , 26.64 , 26.89 , 26.61 , 26.6     , 1283 , 8
23/05/13 , 26.61 , 26.87 , 27.01 , 26.60 , 26.6     , 3171 , 11
22/05/13 , 26.60 , 27.00 , 27.33 , 26.60 , 27.3     , 521 , 4
21/05/13 , 26.58 , 26.65 , 27.33 , 26.55 , 26.9     , 1967 , 10
20/05/13 , 26.65 , 26.99 , 27.16 , 26.65 , 27.1     , 320 , 3
17/05/13 , 27.33 , 27.25 , 27.33 , 27.16 , 27.1     , 1041 , 8
16/05/13 , 27.16 , 26.99 , 27.16 , 26.90 , 26.9     , 320 , 4
15/05/13 , 26.55 , 26.56 , 26.65 , 26.55 , 26.5     , 1242 , 4
14/05/13 , 26.58 , 26.58 , 26.58 , 26.58 , 26.5     , 39 , 1
13/05/13 , 26.65 , 26.65 , 26.65 , 26.65 , 26.6     , 19150 , 7
10/05/13 , 27.16 , 27.22 , 27.35 , 27.16 , 27.3     , 159 , 2
09/05/13 , 27.37 , 27.12 , 27.37 , 26.65 , 26.6     , 1163 , 5
08/05/13 , 26.65 , 26.65 , 26.65 , 26.65 , 26.6     , 39 , 1
07/05/13 , 26.39 , 26.46 , 27.31 , 26.39 , 26.3     , 25289 , 6
06/05/13 , 26.29 , 26.41 , 26.65 , 26.29 , 26.6     , 17472 , 14
03/05/13 , 27.35 , 26.57 , 27.37 , 26.55 , 26.6     , 4572 , 14
02/05/13 , 26.49 , 26.49 , 26.49 , 26.49 , 26.4     , 119 , 1
30/04/13 , 27.43 , 27.43 , 27.43 , 27.43 , 27.4     , 403 , 3
29/04/13 , 27.43 , 27.43 , 27.43 , 27.43 , 27.4     , 201 , 1
25/04/13 , 26.94 , 27.00 , 27.16 , 26.94 , 27.1     , 2953 , 4
24/04/13 , 26.81 , 26.71 , 26.81 , 26.71 , 26.7     , 1212 , 3
23/04/13 , 26.81 , 26.76 , 26.81 , 26.71 , 26.7     , 1254 , 3
22/04/13 , 27.13 , 26.76 , 27.13 , 26.47 , 26.4     , 80 , 2
19/04/13 , 26.94 , 26.81 , 27.23 , 26.71 , 26.7     , 1172 , 4
18/04/13 , 26.94 , 26.82 , 26.94 , 26.71 , 26.7     , 565 , 5
17/04/13 , 26.71 , 26.93 , 26.94 , 26.71 , 26.7     , 12742 , 5
16/04/13 , 26.94 , 26.94 , 26.94 , 26.94 , 26.9     , 8050 , 4
15/04/13 , 27.23 , 27.09 , 27.23 , 26.94 , 26.9     , 3031 , 4
12/04/13 , 27.23 , 27.29 , 27.45 , 26.71 , 27.4     , 3837 , 9
11/04/13 , 27.43 , 27.45 , 27.79 , 27.43 , 27.4     , 2792 , 12
09/04/13 , 27.71 , 27.49 , 27.71 , 27.45 , 27.4     , 1456 , 3
08/04/13 , 28.18 , 28.01 , 28.18 , 27.45 , 28.0     , 241 , 4
05/04/13 , 28.09 , 28.10 , 28.18 , 28.09 , 28.1     , 6260 , 3
04/04/13 , 27.43 , 27.52 , 27.71 , 27.43 , 27.5     , 1619 , 7
03/04/13 , 27.54 , 27.80 , 28.18 , 27.54 , 28.1     , 1090 , 8
02/04/13 , 26.47 , 27.16 , 28.21 , 26.47 , 28.2     , 1414 , 10
01/04/13 , 28.42 , 28.23 , 28.42 , 28.23 , 28.2     , 17232 , 4
28/03/13 , 28.23 , 28.42 , 28.47 , 28.23 , 28.4     , 3136 , 8
27/03/13 , 28.01 , 28.00 , 28.19 , 27.76 , 27.7     , 1748 , 6
26/03/13 , 28.01 , 28.01 , 28.01 , 28.01 , 28.0     , 121 , 2
25/03/13 , 28.01 , 28.12 , 28.35 , 28.01 , 28.3     , 7647 , 8
22/03/13 , 28.35 , 28.48 , 28.64 , 28.35 , 28.5     , 3218 , 8
21/03/13 , 28.53 , 28.50 , 28.59 , 28.18 , 28.5     , 4236 , 8
20/03/13 , 28.87 , 28.71 , 28.88 , 28.47 , 28.7     , 4926 , 17
19/03/13 , 28.88 , 28.88 , 29.03 , 28.76 , 29.0     , 12529 , 13
18/03/13 , 29.03 , 29.03 , 29.03 , 29.03 , 29.0     , 8331 , 25
15/03/13 , 29.03 , 28.78 , 29.03 , 28.76 , 28.7     , 1994 , 7
14/03/13 , 28.95 , 28.98 , 29.03 , 28.47 , 29.0     , 10697 , 22
13/03/13 , 29.21 , 29.21 , 29.21 , 29.21 , 29.2     , 162 , 2
12/03/13 , 29.21 , 29.03 , 29.46 , 28.23 , 29.4     , 82044 , 23
11/03/13 , 29.46 , 29.46 , 29.46 , 29.46 , 29.4     , 1628 , 4
08/03/13 , 29.46 , 29.32 , 29.46 , 29.21 , 29.2     , 9087 , 20
07/03/13 , 29.21 , 29.26 , 29.34 , 29.21 , 29.3     , 3220 , 8
06/03/13 , 29.46 , 29.46 , 29.46 , 29.46 , 29.4     , 2402 , 6
05/03/13 , 29.21 , 29.29 , 29.76 , 29.21 , 29.2     , 3057 , 11
04/03/13 , 28.88 , 28.93 , 29.29 , 28.76 , 29.2     , 1260 , 12
01/03/13 , 29.29 , 29.29 , 29.32 , 29.29 , 29.3     , 162 , 2
28/02/13 , 29.15 , 29.18 , 29.22 , 29.06 , 29.2     , 4016 , 18
27/02/13 , 29.22 , 29.21 , 29.22 , 29.17 , 29.1     , 614 , 2
26/02/13 , 29.17 , 29.21 , 29.62 , 29.15 , 29.6     , 1025 , 5
25/02/13 , 29.22 , 29.30 , 29.62 , 29.22 , 29.6     , 3241 , 7
22/02/13 , 29.74 , 29.72 , 29.76 , 29.62 , 29.7     , 1679 , 6
21/02/13 , 29.62 , 29.74 , 29.76 , 29.62 , 29.7     , 2662 , 11
20/02/13 , 29.76 , 29.76 , 29.76 , 29.62 , 29.6     , 9509 , 5
19/02/13 , 29.62 , 29.74 , 29.76 , 29.50 , 29.5     , 3892 , 15
18/02/13 , 29.19 , 29.19 , 29.22 , 29.15 , 29.1     , 2952 , 9
15/02/13 , 29.06 , 29.26 , 29.50 , 29.06 , 29.5     , 1066 , 8
14/02/13 , 29.50 , 29.68 , 29.76 , 29.22 , 29.7     , 942 , 7
13/02/13 , 29.76 , 29.76 , 29.76 , 29.76 , 29.7     , 367 , 3
08/02/13 , 29.22 , 29.31 , 29.76 , 28.79 , 28.7     , 2173 , 13
07/02/13 , 28.98 , 29.18 , 29.22 , 28.79 , 28.7     , 1885 , 13
06/02/13 , 28.79 , 28.97 , 29.06 , 28.79 , 29.0     , 818 , 10
05/02/13 , 29.15 , 29.11 , 29.15 , 29.06 , 29.1     , 572 , 7
04/02/13 , 29.22 , 29.26 , 29.76 , 29.06 , 29.7     , 2503 , 10
01/02/13 , 29.76 , 29.76 , 29.76 , 29.76 , 29.7     , 1474 , 5
31/01/13 , 29.50 , 29.61 , 30.00 , 29.39 , 30.0     , 3721 , 15
30/01/13 , 30.00 , 29.83 , 30.00 , 29.39 , 30.0     , 824 , 5
29/01/13 , 29.50 , 29.50 , 29.50 , 29.23 , 29.5     , 5416 , 19
28/01/13 , 29.50 , 29.50 , 29.50 , 29.50 , 29.5     , 2025 , 3
24/01/13 , 27.92 , 27.83 , 27.92 , 27.67 , 27.6     , 6122 , 9
23/01/13 , 27.67 , 27.66 , 27.67 , 27.43 , 27.6     , 2535 , 11
22/01/13 , 27.92 , 27.92 , 27.92 , 27.92 , 27.9     , 2052 , 4