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

12/05/25 , 132.01 , 132.59 , 133.98 , 131.98 , 133.98     , 1497 , 507
09/05/25 , 133.01 , 132.91 , 133.74 , 132.40 , 132.99     , 659 , 233
08/05/25 , 132.70 , 133.27 , 133.75 , 132.70 , 133.72     , 681 , 198
07/05/25 , 133.05 , 133.38 , 133.80 , 132.50 , 133.30     , 768 , 139
06/05/25 , 133.30 , 132.63 , 133.74 , 132.52 , 132.52     , 6096 , 201
05/05/25 , 133.73 , 132.56 , 133.75 , 131.99 , 133.00     , 3276 , 223
02/05/25 , 133.00 , 132.80 , 133.00 , 132.26 , 132.77     , 1452 , 156
30/04/25 , 132.79 , 132.17 , 132.79 , 132.00 , 132.33     , 1891 , 196
29/04/25 , 132.06 , 132.07 , 132.69 , 132.05 , 132.06     , 2032 , 1504
28/04/25 , 132.05 , 132.49 , 132.97 , 132.05 , 132.97     , 613 , 133
25/04/25 , 132.40 , 132.37 , 132.88 , 132.05 , 132.07     , 735 , 173
24/04/25 , 132.06 , 132.22 , 132.93 , 131.61 , 131.61     , 554 , 144
23/04/25 , 132.00 , 131.90 , 132.49 , 131.70 , 132.00     , 883 , 485
22/04/25 , 132.00 , 131.43 , 132.00 , 131.00 , 131.30     , 1979 , 146
17/04/25 , 131.26 , 131.23 , 131.90 , 130.68 , 130.68     , 1425 , 195
16/04/25 , 131.25 , 131.33 , 132.00 , 130.93 , 131.99     , 2897 , 166
15/04/25 , 131.26 , 131.25 , 131.93 , 130.54 , 131.59     , 1630 , 163
14/04/25 , 131.59 , 131.11 , 132.52 , 130.50 , 131.28     , 2458 , 169
11/04/25 , 131.28 , 131.28 , 132.00 , 130.98 , 131.30     , 822 , 167
10/04/25 , 131.30 , 131.54 , 132.11 , 131.30 , 131.46     , 904 , 116
09/04/25 , 131.46 , 131.25 , 132.00 , 131.00 , 132.00     , 4667 , 90
08/04/25 , 132.00 , 131.69 , 132.10 , 131.26 , 131.39     , 3557 , 106
07/04/25 , 131.76 , 132.07 , 133.00 , 131.75 , 132.51     , 847 , 136
04/04/25 , 132.40 , 132.29 , 132.96 , 131.72 , 131.72     , 1531 , 285
03/04/25 , 131.72 , 132.60 , 133.00 , 131.72 , 132.98     , 1178 , 175
02/04/25 , 132.83 , 132.76 , 132.98 , 132.41 , 132.96     , 864 , 181
01/04/25 , 132.98 , 132.35 , 132.98 , 132.00 , 132.35     , 4491 , 216
31/03/25 , 132.35 , 132.42 , 132.89 , 132.07 , 132.40     , 570 , 162
28/03/25 , 132.40 , 131.86 , 132.45 , 131.08 , 131.12     , 1065 , 123
27/03/25 , 131.61 , 131.87 , 132.90 , 131.21 , 132.49     , 1434 , 147
26/03/25 , 132.90 , 132.61 , 132.99 , 131.30 , 131.30     , 528 , 162
25/03/25 , 132.01 , 132.48 , 132.99 , 132.01 , 132.99     , 1370 , 288
24/03/25 , 132.01 , 132.03 , 133.28 , 130.00 , 130.00     , 2299 , 281
21/03/25 , 132.00 , 131.99 , 132.39 , 131.18 , 131.91     , 3433 , 640
20/03/25 , 131.90 , 131.96 , 133.00 , 131.08 , 132.40     , 1477 , 270
19/03/25 , 133.00 , 132.79 , 133.49 , 131.76 , 132.96     , 1753 , 216
18/03/25 , 132.03 , 132.35 , 132.99 , 131.52 , 132.49     , 897 , 263
17/03/25 , 132.32 , 131.73 , 132.33 , 130.16 , 132.10     , 2362 , 272
14/03/25 , 131.50 , 131.01 , 131.96 , 129.31 , 130.42     , 1188 , 234
13/03/25 , 129.30 , 130.48 , 130.91 , 129.17 , 130.91     , 3154 , 188
12/03/25 , 131.00 , 129.98 , 132.00 , 127.50 , 131.91     , 2520 , 260
11/03/25 , 131.91 , 130.78 , 134.26 , 129.10 , 129.54     , 2316 , 174
10/03/25 , 129.53 , 129.93 , 130.79 , 129.05 , 130.50     , 1142 , 158
07/03/25 , 130.50 , 130.06 , 130.50 , 129.57 , 129.98     , 890 , 151
06/03/25 , 129.98 , 129.62 , 129.99 , 129.00 , 129.10     , 870 , 211
05/03/25 , 129.90 , 129.28 , 129.99 , 127.71 , 129.11     , 1687 , 167
28/02/25 , 129.11 , 129.12 , 130.15 , 127.74 , 127.74      , 1721 , 167
27/02/25 , 129.35 , 128.88 , 129.40 , 127.93 , 127.93     , 1880 , 114
26/02/25 , 127.93 , 128.09 , 128.44 , 127.69 , 128.03     , 777 , 190
25/02/25 , 128.03 , 128.01 , 128.78 , 127.51 , 127.77     , 493 , 129
24/02/25 , 127.72 , 128.24 , 129.00 , 127.72 , 129.00     , 835 , 169
21/02/25 , 128.99 , 128.53 , 128.99 , 128.00 , 128.99     , 890 , 161
20/02/25 , 128.11 , 128.36 , 128.65 , 127.05 , 128.00     , 2499 , 174
19/02/25 , 128.00 , 128.18 , 128.50 , 128.00 , 128.20     , 852 , 119
18/02/25 , 128.20 , 127.93 , 128.20 , 127.03 , 127.03     , 3801 , 111
17/02/25 , 128.20 , 127.83 , 128.20 , 126.51 , 126.51     , 1931 , 250
14/02/25 , 126.56 , 127.84 , 128.12 , 126.56 , 126.61     , 5608 , 292
13/02/25 , 126.56 , 127.67 , 128.15 , 125.50 , 127.63     , 4705 , 352
12/02/25 , 128.14 , 127.93 , 128.15 , 127.27 , 127.27     , 3195 , 182
11/02/25 , 126.00 , 127.82 , 129.20 , 126.00 , 128.50     , 4011 , 237
10/02/25 , 127.23 , 128.01 , 129.36 , 127.20 , 128.78     , 1302 , 204
07/02/25 , 128.30 , 128.47 , 128.78 , 127.18 , 128.77     , 503 , 123
06/02/25 , 128.00 , 126.93 , 128.00 , 124.58 , 124.58     , 2198 , 244
05/02/25 , 127.13 , 126.89 , 127.20 , 126.50 , 127.00     , 847 , 274
04/02/25 , 126.02 , 127.01 , 127.50 , 125.92 , 125.92     , 2058 , 240
03/02/25 , 125.96 , 126.04 , 126.90 , 125.51 , 126.47     , 3030 , 179
31/01/25 , 126.49 , 125.78 , 126.49 , 125.00 , 125.99     , 2281 , 238
30/01/25 , 125.99 , 124.82 , 126.95 , 124.01 , 124.62     , 12808 , 360
29/01/25 , 124.62 , 124.57 , 125.49 , 124.18 , 125.21     , 5025 , 168
28/01/25 , 124.00 , 124.60 , 125.89 , 124.00 , 124.05     , 2396 , 261
27/01/25 , 124.25 , 125.65 , 126.49 , 124.25 , 126.49     , 1485 , 267
24/01/25 , 124.27 , 124.89 , 126.93 , 124.27 , 126.93     , 1631 , 247
23/01/25 , 126.28 , 125.76 , 127.20 , 124.58 , 125.53     , 1719 , 182
22/01/25 , 125.01 , 125.66 , 127.00 , 125.00 , 125.80     , 1315 , 267
21/01/25 , 125.50 , 126.11 , 127.24 , 125.39 , 126.40     , 4650 , 251
20/01/25 , 127.22 , 126.95 , 128.00 , 122.01 , 122.01     , 5368 , 285
17/01/25 , 123.83 , 124.09 , 124.98 , 123.70 , 124.60     , 1470 , 195
16/01/25 , 124.01 , 124.03 , 124.30 , 123.90 , 123.98     , 1547 , 143
15/01/25 , 124.00 , 123.79 , 124.08 , 122.65 , 123.00     , 2099 , 750
14/01/25 , 123.93 , 123.47 , 124.00 , 122.59 , 123.15     , 2353 , 315
13/01/25 , 123.12 , 122.54 , 123.49 , 122.01 , 122.88     , 2236 , 466
10/01/25 , 123.50 , 123.22 , 123.96 , 122.53 , 122.90     , 1455 , 294
09/01/25 , 123.00 , 122.81 , 123.71 , 122.01 , 122.06     , 6596 , 736
08/01/25 , 122.06 , 122.96 , 124.50 , 121.98 , 124.50     , 7045 , 1360
07/01/25 , 125.10 , 125.25 , 126.08 , 124.80 , 126.08     , 895 , 164
06/01/25 , 126.08 , 125.67 , 128.50 , 124.00 , 124.00     , 1401 , 330
03/01/25 , 125.73 , 126.84 , 127.87 , 125.72 , 127.38     , 1080 , 333
02/01/25 , 127.38 , 126.37 , 128.50 , 124.00 , 125.30     , 1408 , 331
30/12/24 , 127.86 , 128.12 , 133.00 , 123.92 , 130.20     , 2410 , 474
27/12/24 , 128.91 , 129.33 , 130.39 , 128.10 , 128.11     , 2138 , 370
26/12/24 , 128.00 , 127.88 , 130.00 , 124.39 , 125.00     , 23322 , 598
23/12/24 , 125.00 , 123.92 , 125.00 , 123.50 , 124.50     , 5302 , 610
20/12/24 , 124.20 , 123.75 , 124.20 , 122.85 , 122.85     , 1499 , 294
19/12/24 , 122.85 , 122.96 , 123.96 , 122.61 , 123.71     , 3983 , 1819
18/12/24 , 123.71 , 123.51 , 124.00 , 122.27 , 123.98     , 2058 , 1001
17/12/24 , 124.00 , 122.91 , 124.00 , 120.05 , 120.05     , 3313 , 1898
16/12/24 , 122.51 , 122.81 , 124.72 , 121.72 , 124.72     , 3408 , 388
13/12/24 , 123.48 , 122.15 , 123.48 , 121.05 , 121.05     , 4302 , 2741
12/12/24 , 121.05 , 120.82 , 123.00 , 120.00 , 121.00     , 2856 , 586
11/12/24 , 120.06 , 121.57 , 122.98 , 120.00 , 122.97     , 6111 , 2010
10/12/24 , 121.90 , 121.20 , 122.80 , 120.01 , 120.91     , 9062 , 1592
09/12/24 , 120.49 , 120.55 , 121.43 , 120.40 , 120.40     , 4639 , 2602
06/12/24 , 120.80 , 120.71 , 121.33 , 120.47 , 121.32     , 2316 , 868
05/12/24 , 120.46 , 120.91 , 121.96 , 120.40 , 121.61     , 4765 , 590
04/12/24 , 120.40 , 121.08 , 122.00 , 120.30 , 121.00     , 2218 , 610
03/12/24 , 121.92 , 120.66 , 122.46 , 120.30 , 121.71     , 12875 , 811
02/12/24 , 120.50 , 121.01 , 123.33 , 120.32 , 123.15     , 11940 , 828
29/11/24 , 122.55 , 122.63 , 123.49 , 121.01 , 123.49     , 2817 , 677
28/11/24 , 122.98 , 122.55 , 123.15 , 122.30 , 122.30     , 9450 , 2631
27/11/24 , 122.30 , 122.62 , 123.50 , 122.00 , 123.49     , 3645 , 551
26/11/24 , 122.00 , 122.24 , 123.99 , 121.01 , 123.76     , 2958 , 593
25/11/24 , 122.53 , 123.68 , 124.98 , 122.53 , 124.76     , 3706 , 408
22/11/24 , 123.52 , 123.90 , 124.74 , 123.00 , 124.74     , 2208 , 277
21/11/24 , 124.25 , 123.96 , 124.98 , 122.21 , 124.03     , 3288 , 591
19/11/24 , 122.80 , 122.87 , 123.50 , 122.01 , 122.02     , 2258 , 191
18/11/24 , 122.02 , 122.31 , 123.44 , 121.00 , 122.25     , 5968 , 2572
14/11/24 , 122.25 , 121.18 , 122.30 , 119.06 , 119.78     , 9102 , 1692
13/11/24 , 119.78 , 119.28 , 119.99 , 119.05 , 119.99     , 3176 , 710
12/11/24 , 119.15 , 119.36 , 120.67 , 119.00 , 119.39     , 3530 , 1287
11/11/24 , 119.39 , 119.15 , 121.00 , 117.05 , 118.89     , 3704 , 508
08/11/24 , 119.05 , 119.84 , 121.00 , 119.00 , 119.69     , 1579 , 481
07/11/24 , 119.35 , 119.80 , 123.49 , 118.53 , 118.60     , 3583 , 362
06/11/24 , 118.50 , 118.63 , 119.89 , 118.01 , 118.31     , 2365 , 275
05/11/24 , 118.31 , 118.36 , 118.87 , 118.01 , 118.85     , 2052 , 674
04/11/24 , 118.01 , 117.71 , 118.90 , 116.54 , 116.94     , 8419 , 2392
01/11/24 , 118.06 , 118.22 , 119.28 , 116.00 , 116.00     , 7591 , 406
31/10/24 , 118.30 , 117.89 , 118.30 , 116.95 , 116.9     , 12134 , 171
30/10/24 , 117.08 , 116.91 , 117.14 , 116.47 , 117.1     , 4164 , 189
29/10/24 , 117.10 , 117.28 , 117.53 , 115.95 , 116.7     , 29453 , 198
28/10/24 , 115.82 , 115.70 , 116.57 , 114.45 , 114.4     , 11494 , 248
25/10/24 , 116.16 , 115.88 , 116.16 , 115.41 , 116.1     , 5430 , 317
24/10/24 , 115.80 , 115.84 , 116.37 , 113.29 , 113.2     , 6139 , 323
23/10/24 , 115.60 , 115.96 , 116.68 , 115.43 , 115.8     , 14293 , 358
22/10/24 , 115.82 , 116.42 , 116.75 , 115.73 , 116.7     , 12357 , 252
21/10/24 , 116.68 , 116.52 , 116.76 , 115.73 , 115.9     , 4603 , 165
18/10/24 , 115.99 , 115.81 , 116.18 , 115.60 , 115.6     , 6054 , 122
17/10/24 , 115.62 , 115.50 , 115.65 , 115.41 , 115.6     , 20204 , 167
16/10/24 , 115.65 , 115.70 , 116.10 , 115.45 , 115.6     , 4632 , 252
15/10/24 , 115.60 , 115.44 , 115.80 , 115.41 , 115.4     , 11733 , 183
14/10/24 , 115.42 , 115.43 , 115.56 , 115.08 , 115.5     , 6969 , 162
11/10/24 , 115.56 , 115.43 , 115.85 , 115.40 , 115.4     , 14410 , 482
10/10/24 , 115.47 , 115.60 , 116.10 , 114.70 , 114.7     , 13459 , 733
09/10/24 , 115.41 , 115.42 , 116.18 , 115.41 , 115.4     , 32744 , 314
08/10/24 , 115.42 , 116.36 , 117.30 , 115.41 , 115.9     , 23386 , 521
07/10/24 , 115.41 , 115.37 , 117.33 , 113.49 , 113.4     , 17028 , 471
04/10/24 , 114.91 , 114.48 , 114.91 , 113.59 , 113.5     , 4569 , 203
03/10/24 , 114.93 , 114.45 , 115.14 , 112.80 , 113.8     , 10569 , 2478
02/10/24 , 115.03 , 113.15 , 115.03 , 112.48 , 112.8     , 8424 , 338
01/10/24 , 113.11 , 112.92 , 113.39 , 112.61 , 112.6     , 8430 , 1012
30/09/24 , 112.61 , 112.60 , 113.58 , 111.93 , 112.4     , 1772 , 108
27/09/24 , 112.44 , 113.08 , 114.64 , 111.97 , 114.6     , 2154 , 161
26/09/24 , 112.80 , 112.91 , 114.73 , 110.53 , 112.5     , 4168 , 610
25/09/24 , 112.43 , 111.37 , 112.43 , 110.49 , 111.2     , 3396 , 217
24/09/24 , 112.68 , 112.32 , 113.09 , 110.54 , 113.0     , 6006 , 465
23/09/24 , 113.06 , 113.15 , 113.87 , 112.83 , 113.1     , 7190 , 590
20/09/24 , 113.16 , 113.89 , 114.42 , 113.16 , 114.3     , 1704 , 143
19/09/24 , 114.31 , 114.18 , 114.71 , 113.96 , 114.2     , 5355 , 530
18/09/24 , 114.23 , 114.42 , 114.73 , 114.06 , 114.4     , 5491 , 615
17/09/24 , 114.41 , 114.57 , 115.03 , 114.17 , 114.7     , 2241 , 372
16/09/24 , 114.60 , 114.69 , 115.03 , 114.35 , 114.5     , 2656 , 313
13/09/24 , 114.55 , 114.51 , 115.20 , 114.15 , 114.6     , 4468 , 614
12/09/24 , 114.63 , 114.57 , 114.90 , 114.38 , 114.3     , 2910 , 311
11/09/24 , 114.47 , 114.41 , 114.49 , 114.15 , 114.4     , 2029 , 296
10/09/24 , 114.35 , 114.37 , 114.92 , 113.99 , 114.2     , 4597 , 970
09/09/24 , 113.98 , 114.44 , 114.98 , 113.98 , 114.4     , 2703 , 260
06/09/24 , 115.03 , 115.29 , 115.68 , 114.58 , 115.2     , 2481 , 135
05/09/24 , 115.18 , 114.71 , 115.19 , 114.36 , 114.5     , 2392 , 308
04/09/24 , 114.75 , 115.32 , 115.68 , 114.73 , 115.5     , 8561 , 320
03/09/24 , 115.13 , 115.23 , 115.76 , 114.79 , 115.7     , 3090 , 355
02/09/24 , 115.79 , 115.03 , 115.79 , 114.57 , 115.0     , 2392 , 334
30/08/24 , 115.22 , 114.90 , 115.23 , 114.50 , 114.5     , 888 , 135
29/08/24 , 115.15 , 114.79 , 115.42 , 114.46 , 114.4     , 2345 , 636
28/08/24 , 114.46 , 114.81 , 114.95 , 114.46 , 114.9     , 2030 , 115
27/08/24 , 114.54 , 114.44 , 114.71 , 114.09 , 114.2     , 8254 , 1706
26/08/24 , 114.55 , 114.56 , 115.18 , 114.20 , 114.2     , 5795 , 388
23/08/24 , 114.57 , 114.42 , 114.62 , 114.18 , 114.1     , 6795 , 1203
22/08/24 , 114.18 , 114.18 , 114.36 , 114.09 , 114.1     , 2242 , 174
21/08/24 , 114.17 , 114.29 , 114.78 , 114.12 , 114.7     , 3455 , 553
20/08/24 , 114.13 , 114.25 , 114.78 , 114.09 , 114.3     , 4212 , 196
19/08/24 , 114.31 , 114.12 , 114.35 , 114.09 , 114.0     , 3555 , 264
16/08/24 , 114.35 , 114.71 , 114.89 , 114.21 , 114.6     , 10557 , 2084
15/08/24 , 114.85 , 114.77 , 114.92 , 114.65 , 114.9     , 1703 , 312
14/08/24 , 114.93 , 114.85 , 115.22 , 114.71 , 115.2     , 10084 , 1836
13/08/24 , 115.15 , 114.87 , 115.33 , 114.65 , 114.8     , 9422 , 2014
12/08/24 , 114.86 , 115.12 , 115.53 , 114.86 , 114.9     , 4099 , 968
09/08/24 , 115.53 , 115.06 , 115.73 , 114.53 , 115.2     , 6926 , 575
08/08/24 , 115.20 , 115.23 , 115.94 , 115.04 , 115.2     , 10586 , 356
07/08/24 , 115.24 , 115.23 , 115.36 , 115.22 , 115.2     , 10471 , 236
06/08/24 , 115.22 , 115.56 , 115.76 , 115.05 , 115.6     , 6168 , 193
05/08/24 , 115.65 , 115.65 , 115.98 , 115.64 , 115.6     , 9371 , 145
02/08/24 , 115.98 , 115.83 , 116.25 , 115.71 , 115.8     , 11008 , 1148
01/08/24 , 116.13 , 115.72 , 116.48 , 115.61 , 115.9     , 16581 , 1112
31/07/24 , 116.48 , 115.94 , 116.48 , 115.21 , 115.9     , 17555 , 1010
30/07/24 , 115.91 , 115.47 , 115.99 , 115.16 , 115.9     , 3099 , 245
29/07/24 , 115.99 , 115.76 , 116.45 , 115.67 , 116.4     , 13712 , 2652
26/07/24 , 116.46 , 115.95 , 116.47 , 115.67 , 116.3     , 5785 , 858
25/07/24 , 116.16 , 115.88 , 116.22 , 115.63 , 116.1     , 4857 , 492
24/07/24 , 116.14 , 116.05 , 116.23 , 115.38 , 116.2     , 7443 , 213
23/07/24 , 116.21 , 116.55 , 116.85 , 116.20 , 116.5     , 13533 , 438
22/07/24 , 116.86 , 116.78 , 117.57 , 116.57 , 116.5     , 32039 , 396
19/07/24 , 116.78 , 116.75 , 116.86 , 116.57 , 116.5     , 14624 , 343
18/07/24 , 116.92 , 116.85 , 117.23 , 116.62 , 117.0     , 20046 , 328
17/07/24 , 116.86 , 116.87 , 117.29 , 116.60 , 117.2     , 14223 , 763
16/07/24 , 117.28 , 117.47 , 117.99 , 117.23 , 117.6     , 1139 , 117
15/07/24 , 117.19 , 117.17 , 117.61 , 116.56 , 117.2     , 5156 , 395
12/07/24 , 117.23 , 117.40 , 117.61 , 116.71 , 117.3     , 2747 , 257
11/07/24 , 116.85 , 117.22 , 117.61 , 116.33 , 116.4     , 2036 , 207
10/07/24 , 117.20 , 116.80 , 117.31 , 116.03 , 116.0     , 23002 , 1810
09/07/24 , 117.13 , 116.60 , 117.15 , 115.77 , 117.1     , 4661 , 398
08/07/24 , 117.18 , 115.64 , 118.26 , 114.97 , 117.0     , 16727 , 2373
05/07/24 , 116.86 , 117.52 , 118.37 , 116.28 , 116.6     , 1861 , 246
04/07/24 , 116.63 , 116.02 , 116.85 , 115.26 , 115.7     , 2038 , 308
03/07/24 , 116.10 , 116.01 , 116.27 , 115.03 , 115.0     , 1396 , 395
02/07/24 , 116.10 , 115.70 , 116.29 , 114.97 , 116.1     , 5267 , 602
01/07/24 , 116.16 , 115.77 , 117.21 , 115.02 , 117.2     , 4616 , 596
28/06/24 , 116.57 , 115.14 , 116.57 , 114.36 , 116.5     , 17950 , 2123
27/06/24 , 116.57 , 116.10 , 116.57 , 114.90 , 114.9     , 2393 , 441
26/06/24 , 115.46 , 115.92 , 116.39 , 115.12 , 115.5     , 4490 , 746
25/06/24 , 115.56 , 115.19 , 116.51 , 114.71 , 115.3     , 10250 , 739
24/06/24 , 115.32 , 115.57 , 116.55 , 115.21 , 115.2     , 5370 , 588
21/06/24 , 115.46 , 115.68 , 115.88 , 115.46 , 115.6     , 1329 , 206
20/06/24 , 116.06 , 116.14 , 116.59 , 115.62 , 116.5     , 1608 , 249
19/06/24 , 116.73 , 115.74 , 116.73 , 115.11 , 115.1     , 3996 , 725
18/06/24 , 115.11 , 115.30 , 115.84 , 115.03 , 115.8     , 9909 , 518
17/06/24 , 115.84 , 115.52 , 115.93 , 115.09 , 115.8     , 2004 , 295
14/06/24 , 115.84 , 115.69 , 116.28 , 115.23 , 115.6     , 3945 , 686
13/06/24 , 115.61 , 115.65 , 116.96 , 114.70 , 115.9     , 10835 , 392
12/06/24 , 116.97 , 116.40 , 116.97 , 115.95 , 116.9     , 15992 , 301
11/06/24 , 116.97 , 116.91 , 117.19 , 116.16 , 116.2     , 22488 , 232
10/06/24 , 116.16 , 116.06 , 116.85 , 115.93 , 115.9     , 4208 , 212
07/06/24 , 115.93 , 116.04 , 117.19 , 115.60 , 115.6     , 8037 , 300
06/06/24 , 116.02 , 115.65 , 116.08 , 114.88 , 114.9     , 4953 , 776
05/06/24 , 116.85 , 116.62 , 117.25 , 116.38 , 116.8     , 1853 , 245
04/06/24 , 116.99 , 115.42 , 117.25 , 114.35 , 115.5     , 23220 , 938
03/06/24 , 117.25 , 116.34 , 118.45 , 115.46 , 115.4     , 7040 , 244
31/05/24 , 115.21 , 115.38 , 116.26 , 114.57 , 114.6     , 21782 , 514
29/05/24 , 114.51 , 115.07 , 115.38 , 114.46 , 114.4     , 1371 , 337
28/05/24 , 114.13 , 114.42 , 115.36 , 114.11 , 114.1     , 2098 , 230
27/05/24 , 114.99 , 115.19 , 115.59 , 114.98 , 115.5     , 5771 , 187
24/05/24 , 115.31 , 115.67 , 116.27 , 115.31 , 115.4     , 1772 , 451
23/05/24 , 115.02 , 115.35 , 116.29 , 115.02 , 115.7     , 20695 , 370
22/05/24 , 115.42 , 115.71 , 116.49 , 115.42 , 115.5     , 1791 , 265
21/05/24 , 116.50 , 115.77 , 116.51 , 115.45 , 115.4     , 2675 , 519
20/05/24 , 115.44 , 115.50 , 115.96 , 115.42 , 115.9     , 2165 , 399
17/05/24 , 115.92 , 115.90 , 115.95 , 115.61 , 115.9     , 1724 , 364
16/05/24 , 115.32 , 115.47 , 115.92 , 115.22 , 115.5     , 1991 , 229
15/05/24 , 115.22 , 115.32 , 115.96 , 114.84 , 114.8     , 5886 , 1146
14/05/24 , 114.61 , 114.39 , 114.71 , 114.14 , 114.4     , 1120 , 137
13/05/24 , 114.93 , 114.71 , 115.21 , 114.25 , 114.4     , 1652 , 162
10/05/24 , 114.46 , 113.55 , 114.53 , 113.16 , 113.1     , 19015 , 857
09/05/24 , 114.16 , 113.68 , 114.16 , 112.98 , 113.9     , 5266 , 356
08/05/24 , 113.91 , 113.89 , 114.46 , 113.37 , 113.4     , 3649 , 361
07/05/24 , 113.49 , 113.44 , 113.84 , 113.30 , 113.8     , 1253 , 314
06/05/24 , 113.86 , 113.44 , 114.31 , 113.04 , 114.3     , 3085 , 291
03/05/24 , 114.30 , 113.85 , 115.21 , 112.65 , 112.6     , 3689 , 483
02/05/24 , 112.97 , 112.49 , 114.23 , 112.27 , 113.4     , 13142 , 862
30/04/24 , 114.23 , 113.14 , 114.26 , 112.56 , 113.4     , 28418 , 1337
29/04/24 , 113.58 , 113.30 , 113.63 , 112.80 , 112.8     , 7912 , 499
26/04/24 , 113.47 , 113.26 , 113.72 , 113.08 , 113.2     , 7375 , 1229
25/04/24 , 113.25 , 112.95 , 113.51 , 112.50 , 112.8     , 8304 , 334
24/04/24 , 112.89 , 112.73 , 113.20 , 112.51 , 113.1     , 5078 , 411
23/04/24 , 113.18 , 113.16 , 113.70 , 113.05 , 113.7     , 2039 , 190
22/04/24 , 113.53 , 113.34 , 113.68 , 113.15 , 113.6     , 2375 , 323
19/04/24 , 113.71 , 113.56 , 113.71 , 113.03 , 113.5     , 4417 , 933
18/04/24 , 113.70 , 113.64 , 113.96 , 113.02 , 113.0     , 2549 , 273
17/04/24 , 113.02 , 113.42 , 114.18 , 112.99 , 113.3     , 2106 , 329
16/04/24 , 113.34 , 113.46 , 114.13 , 112.60 , 113.5     , 2737 , 299
15/04/24 , 113.48 , 112.99 , 115.38 , 112.51 , 115.3     , 26888 , 659
12/04/24 , 115.93 , 115.87 , 116.06 , 113.93 , 113.9     , 4814 , 659
11/04/24 , 115.75 , 115.17 , 116.04 , 113.62 , 113.6     , 11069 , 487
10/04/24 , 113.59 , 113.80 , 116.17 , 113.36 , 116.1     , 9433 , 1769
09/04/24 , 116.22 , 116.20 , 116.55 , 115.55 , 116.3     , 4169 , 279
08/04/24 , 116.30 , 115.45 , 116.30 , 114.37 , 114.3     , 3199 , 661
05/04/24 , 114.85 , 115.40 , 117.10 , 113.93 , 114.3     , 8186 , 1171
04/04/24 , 113.85 , 113.89 , 114.56 , 112.97 , 113.1     , 6431 , 1367
03/04/24 , 113.15 , 113.08 , 113.17 , 112.65 , 112.7     , 3463 , 285
02/04/24 , 113.18 , 112.85 , 113.33 , 112.41 , 113.3     , 6859 , 773
01/04/24 , 113.33 , 113.02 , 113.89 , 112.25 , 113.2     , 23271 , 2965
28/03/24 , 113.29 , 112.38 , 114.08 , 111.87 , 114.0     , 15464 , 1364
27/03/24 , 114.17 , 113.88 , 114.29 , 113.35 , 113.3     , 4740 , 333
26/03/24 , 113.35 , 113.78 , 114.28 , 113.34 , 114.0     , 6984 , 663
25/03/24 , 114.08 , 113.89 , 114.35 , 113.28 , 114.1     , 6846 , 1298
22/03/24 , 114.11 , 113.63 , 114.32 , 113.16 , 113.3     , 5766 , 794
21/03/24 , 113.27 , 113.67 , 114.33 , 113.08 , 113.7     , 4379 , 261
20/03/24 , 113.16 , 113.63 , 114.12 , 113.16 , 114.0     , 3598 , 323
19/03/24 , 113.63 , 114.15 , 114.42 , 113.63 , 114.1     , 4562 , 275
18/03/24 , 114.19 , 113.82 , 114.47 , 113.11 , 113.1     , 4060 , 619
15/03/24 , 113.11 , 113.63 , 115.17 , 112.75 , 112.7     , 8977 , 1573
14/03/24 , 112.63 , 112.40 , 113.63 , 111.56 , 113.6     , 6525 , 397
13/03/24 , 113.63 , 113.61 , 114.62 , 112.97 , 113.5     , 20064 , 305
12/03/24 , 114.11 , 113.96 , 115.23 , 113.40 , 115.2     , 10507 , 1046
11/03/24 , 114.61 , 114.30 , 115.56 , 114.15 , 115.5     , 7530 , 540
08/03/24 , 115.91 , 115.23 , 116.92 , 113.40 , 114.8     , 15094 , 801
07/03/24 , 114.82 , 113.24 , 115.19 , 111.49 , 111.4     , 49038 , 1024
06/03/24 , 107.18 , 105.40 , 108.16 , 104.27 , 108.1     , 25824 , 2087
05/03/24 , 107.60 , 107.86 , 109.48 , 107.60 , 108.8     , 7065 , 353
04/03/24 , 108.89 , 109.16 , 110.61 , 107.53 , 109.6     , 4087 , 816
01/03/24 , 109.60 , 108.54 , 109.60 , 107.51 , 107.5     , 7054 , 973
29/02/24 , 107.96 , 107.95 , 108.63 , 106.98 , 107.2     , 2738 , 373
28/02/24 , 107.24 , 106.94 , 109.81 , 106.22 , 109.4     , 12994 , 2400
27/02/24 , 109.45 , 109.36 , 110.06 , 108.75 , 110.0     , 2849 , 327
26/02/24 , 110.06 , 109.09 , 110.06 , 107.50 , 110.0     , 1969 , 249
23/02/24 , 110.05 , 109.38 , 110.05 , 107.56 , 107.9     , 4507 , 1201
22/02/24 , 107.57 , 107.58 , 109.21 , 106.87 , 108.6     , 2062 , 468
21/02/24 , 106.51 , 108.66 , 109.52 , 106.51 , 109.1     , 4081 , 797
20/02/24 , 109.14 , 109.78 , 110.23 , 109.14 , 110.1     , 2629 , 509
19/02/24 , 110.19 , 109.63 , 110.19 , 109.11 , 109.1     , 2553 , 346
16/02/24 , 109.11 , 109.61 , 110.23 , 108.88 , 109.6     , 4113 , 877
15/02/24 , 109.64 , 109.91 , 110.38 , 108.98 , 109.7     , 7798 , 991
14/02/24 , 109.73 , 110.11 , 110.38 , 108.87 , 110.0     , 2830 , 207
09/02/24 , 110.00 , 108.91 , 110.38 , 106.44 , 106.4     , 5483 , 1276
08/02/24 , 106.43 , 106.72 , 107.24 , 105.59 , 106.8     , 4841 , 297
07/02/24 , 106.87 , 106.61 , 107.64 , 105.91 , 106.8     , 4072 , 411
06/02/24 , 106.86 , 105.84 , 106.86 , 105.29 , 105.8     , 2860 , 315
05/02/24 , 105.86 , 105.59 , 106.12 , 105.03 , 105.4     , 3864 , 672
02/02/24 , 105.39 , 105.66 , 107.92 , 105.39 , 105.7     , 36856 , 1070
01/02/24 , 106.86 , 107.12 , 112.56 , 104.46 , 107.9     , 2433 , 553
31/01/24 , 107.97 , 106.73 , 112.54 , 105.52 , 105.6     , 10659 , 1225
30/01/24 , 105.63 , 104.87 , 105.63 , 103.77 , 104.5     , 3471 , 260
29/01/24 , 104.57 , 104.05 , 104.95 , 103.60 , 104.5     , 8785 , 844
26/01/24 , 104.57 , 104.72 , 105.38 , 104.45 , 104.6     , 5258 , 873
25/01/24 , 105.14 , 105.16 , 105.31 , 104.69 , 105.3     , 1764 , 259
24/01/24 , 104.97 , 104.89 , 105.31 , 104.60 , 105.2     , 1603 , 254
23/01/24 , 104.60 , 104.88 , 105.33 , 104.50 , 104.5     , 2536 , 597
22/01/24 , 104.50 , 104.91 , 105.39 , 104.49 , 104.4     , 2732 , 627
19/01/24 , 104.89 , 104.66 , 105.30 , 103.52 , 104.1     , 6990 , 1798
18/01/24 , 104.19 , 103.73 , 104.33 , 103.08 , 103.9     , 8973 , 1044
17/01/24 , 103.40 , 103.74 , 104.86 , 103.40 , 104.5     , 7390 , 791
16/01/24 , 104.48 , 104.84 , 105.61 , 104.37 , 105.2     , 3687 , 788
15/01/24 , 105.27 , 105.43 , 105.69 , 104.96 , 105.4     , 3774 , 405
12/01/24 , 105.24 , 105.18 , 105.40 , 104.27 , 104.3     , 4069 , 906
11/01/24 , 104.27 , 104.46 , 105.44 , 103.89 , 105.4     , 1955 , 436
10/01/24 , 105.44 , 104.50 , 105.44 , 103.82 , 104.1     , 9003 , 1579
09/01/24 , 103.77 , 104.73 , 105.44 , 103.59 , 105.4     , 4181 , 1041
08/01/24 , 105.44 , 105.26 , 105.47 , 104.89 , 105.0     , 2476 , 235
05/01/24 , 104.96 , 104.36 , 105.12 , 103.03 , 103.3     , 5940 , 1104
04/01/24 , 105.35 , 104.14 , 105.48 , 103.03 , 103.0     , 4715 , 593
03/01/24 , 103.03 , 103.10 , 104.18 , 102.83 , 103.3     , 4535 , 950
02/01/24 , 103.37 , 103.70 , 104.92 , 102.81 , 103.4     , 5081 , 1064
28/12/23 , 103.21 , 103.60 , 103.92 , 102.82 , 102.8     , 4710 , 1066
27/12/23 , 102.82 , 102.96 , 104.32 , 102.12 , 104.3     , 10297 , 1532
26/12/23 , 104.14 , 104.08 , 104.31 , 103.59 , 104.3     , 2780 , 494
22/12/23 , 104.30 , 103.95 , 104.30 , 103.05 , 104.1     , 26378 , 1579
21/12/23 , 103.77 , 103.82 , 104.26 , 102.87 , 102.8     , 15811 , 190
20/12/23 , 102.86 , 103.92 , 104.31 , 102.85 , 103.9     , 2574 , 316
19/12/23 , 103.53 , 103.46 , 103.95 , 102.57 , 102.8     , 3742 , 419
18/12/23 , 102.57 , 103.45 , 104.08 , 102.49 , 103.2     , 4554 , 889
15/12/23 , 103.22 , 103.89 , 104.07 , 103.22 , 103.4     , 3232 , 658
14/12/23 , 103.22 , 103.00 , 103.40 , 102.42 , 102.4     , 4674 , 377
13/12/23 , 102.42 , 102.47 , 103.12 , 102.08 , 103.0     , 2360 , 337
12/12/23 , 102.08 , 101.45 , 104.24 , 100.30 , 103.5     , 22757 , 894
11/12/23 , 103.58 , 102.87 , 103.94 , 100.85 , 103.8     , 5036 , 813
08/12/23 , 103.84 , 103.55 , 104.24 , 103.18 , 103.1     , 3432 , 745
07/12/23 , 103.18 , 101.87 , 103.33 , 100.44 , 103.2     , 3240 , 445
06/12/23 , 103.27 , 102.74 , 104.31 , 102.13 , 102.5     , 2415 , 257
05/12/23 , 104.31 , 102.37 , 104.31 , 101.64 , 102.0     , 1598 , 218
04/12/23 , 101.64 , 100.91 , 101.64 , 100.30 , 101.0     , 5151 , 1024
01/12/23 , 101.20 , 100.55 , 101.25 , 99.67 , 100.9     , 5061 , 1316
30/11/23 , 100.42 , 99.90 , 100.65 , 98.53 , 99.3     , 3613 , 563
29/11/23 , 98.51 , 99.17 , 100.48 , 98.42 , 98.8     , 4520 , 491
28/11/23 , 100.39 , 99.04 , 100.48 , 97.99 , 98.4     , 7324 , 1575
27/11/23 , 98.47 , 98.10 , 98.67 , 97.04 , 98.6     , 6295 , 626
24/11/23 , 98.67 , 98.04 , 98.69 , 96.88 , 98.3     , 11496 , 1646
23/11/23 , 98.30 , 98.21 , 98.99 , 97.94 , 98.5     , 10665 , 544
22/11/23 , 99.01 , 98.88 , 99.28 , 98.64 , 98.7     , 2671 , 416
21/11/23 , 98.68 , 99.04 , 100.68 , 98.32 , 99.4     , 9720 , 791
20/11/23 , 99.44 , 99.33 , 99.65 , 98.86 , 99.1     , 4407 , 563
17/11/23 , 99.12 , 98.91 , 99.29 , 98.31 , 98.9     , 2897 , 594
16/11/23 , 98.92 , 99.02 , 99.39 , 98.31 , 99.2     , 5265 , 385
14/11/23 , 99.01 , 98.68 , 99.20 , 97.92 , 97.9     , 6094 , 656
13/11/23 , 98.25 , 98.20 , 98.66 , 97.86 , 98.2     , 4195 , 633
10/11/23 , 97.86 , 97.69 , 97.95 , 97.09 , 97.6     , 2392 , 432
09/11/23 , 97.69 , 97.40 , 97.77 , 96.71 , 97.1     , 1819 , 337
08/11/23 , 97.17 , 97.01 , 97.20 , 96.56 , 97.2     , 2938 , 606
07/11/23 , 96.76 , 96.61 , 97.22 , 95.77 , 96.5     , 6929 , 332
06/11/23 , 96.51 , 96.73 , 97.58 , 96.51 , 96.5     , 2547 , 308
03/11/23 , 96.22 , 96.25 , 99.34 , 96.22 , 97.6     , 112430 , 643
01/11/23 , 98.58 , 98.57 , 100.02 , 96.85 , 100.0     , 4881 , 636
31/10/23 , 99.43 , 98.95 , 99.99 , 98.18 , 99.9     , 8595 , 778
30/10/23 , 100.07 , 99.52 , 100.18 , 98.31 , 98.3     , 6496 , 1544
27/10/23 , 98.86 , 98.61 , 98.86 , 98.21 , 98.3     , 1241 , 209
26/10/23 , 98.32 , 98.48 , 98.87 , 98.22 , 98.6     , 3489 , 305
25/10/23 , 98.88 , 98.66 , 99.01 , 98.37 , 98.8     , 6222 , 493
24/10/23 , 98.82 , 98.71 , 99.02 , 98.36 , 99.0     , 6313 , 1218
23/10/23 , 99.02 , 99.21 , 100.29 , 98.50 , 99.1     , 2405 , 185
20/10/23 , 99.17 , 98.91 , 99.40 , 98.40 , 99.1     , 5421 , 1089
19/10/23 , 99.19 , 98.89 , 99.21 , 98.63 , 99.2     , 5025 , 471
18/10/23 , 98.99 , 98.96 , 99.56 , 98.63 , 99.5     , 6397 , 388
17/10/23 , 98.84 , 99.01 , 100.12 , 98.83 , 100.1     , 5928 , 848
16/10/23 , 100.12 , 99.55 , 100.19 , 98.86 , 99.7     , 4659 , 738
13/10/23 , 99.73 , 99.45 , 99.73 , 98.85 , 99.4     , 1904 , 255
11/10/23 , 99.43 , 99.30 , 99.48 , 98.84 , 99.2     , 1762 , 150
10/10/23 , 99.24 , 99.08 , 99.32 , 98.21 , 99.0     , 3603 , 750
09/10/23 , 99.12 , 99.15 , 99.43 , 98.57 , 98.8     , 2649 , 479
06/10/23 , 98.83 , 98.90 , 99.57 , 98.52 , 99.5     , 6455 , 469
05/10/23 , 98.85 , 99.00 , 99.52 , 98.55 , 99.5     , 6184 , 549
04/10/23 , 99.32 , 98.95 , 99.48 , 98.53 , 98.5     , 3223 , 300
03/10/23 , 99.10 , 98.87 , 99.75 , 98.18 , 99.2     , 6502 , 513
02/10/23 , 99.40 , 99.78 , 100.59 , 98.50 , 100.0     , 8177 , 621
29/09/23 , 100.12 , 99.03 , 100.29 , 98.53 , 98.5     , 7754 , 1055
28/09/23 , 98.53 , 98.35 , 98.88 , 97.96 , 97.9     , 9465 , 343
27/09/23 , 97.81 , 98.12 , 98.36 , 97.77 , 97.9     , 3717 , 267
26/09/23 , 97.92 , 97.98 , 98.38 , 97.67 , 98.1     , 6565 , 304
25/09/23 , 98.31 , 98.25 , 98.96 , 98.11 , 98.1     , 4963 , 242
22/09/23 , 98.07 , 98.50 , 98.99 , 97.60 , 98.7     , 8873 , 1714
21/09/23 , 97.60 , 97.92 , 99.07 , 97.60 , 97.9     , 12457 , 670
20/09/23 , 98.19 , 98.62 , 99.41 , 97.93 , 98.3     , 3232 , 504
19/09/23 , 98.31 , 98.03 , 98.63 , 97.86 , 98.6     , 5554 , 1047
18/09/23 , 98.63 , 98.32 , 99.54 , 97.81 , 98.8     , 41741 , 1645
15/09/23 , 98.06 , 98.55 , 99.63 , 97.66 , 98.5     , 13901 , 713
14/09/23 , 98.56 , 97.64 , 98.64 , 97.51 , 98.6     , 6632 , 465
13/09/23 , 97.29 , 97.64 , 98.00 , 97.16 , 97.9     , 9046 , 650
12/09/23 , 97.96 , 98.40 , 99.81 , 97.96 , 98.6     , 14079 , 444
11/09/23 , 98.65 , 98.67 , 100.16 , 98.33 , 100.1     , 5122 , 521
08/09/23 , 100.18 , 99.77 , 100.35 , 99.03 , 99.7     , 3057 , 239
06/09/23 , 99.79 , 99.76 , 100.45 , 98.94 , 99.9     , 21486 , 1120
05/09/23 , 99.74 , 99.96 , 100.46 , 99.06 , 100.4     , 4517 , 237
04/09/23 , 99.69 , 99.34 , 100.11 , 98.25 , 100.1     , 6498 , 394
01/09/23 , 99.08 , 101.32 , 103.69 , 99.08 , 100.4     , 12012 , 524
31/08/23 , 100.83 , 100.53 , 101.66 , 100.02 , 100.0     , 2842 , 643
30/08/23 , 100.02 , 100.42 , 100.60 , 99.90 , 100.3     , 8305 , 396
29/08/23 , 100.60 , 100.61 , 101.00 , 100.27 , 100.2     , 1819 , 143
28/08/23 , 100.53 , 101.06 , 102.03 , 100.49 , 102.0     , 26419 , 310
25/08/23 , 102.02 , 101.38 , 102.03 , 100.56 , 102.0     , 2584 , 212
24/08/23 , 102.03 , 101.91 , 102.29 , 100.97 , 101.3     , 3531 , 241
23/08/23 , 102.08 , 101.84 , 102.38 , 101.00 , 101.4     , 1205 , 189
22/08/23 , 101.46 , 101.66 , 102.82 , 100.97 , 102.8     , 3814 , 730
21/08/23 , 102.82 , 102.59 , 103.64 , 101.96 , 103.6     , 1734 , 353
18/08/23 , 103.82 , 103.29 , 103.82 , 101.71 , 103.8     , 3170 , 767
17/08/23 , 103.82 , 103.22 , 104.07 , 101.99 , 101.9     , 3789 , 451
16/08/23 , 104.07 , 103.04 , 104.12 , 101.92 , 102.9     , 4663 , 752
15/08/23 , 102.92 , 102.70 , 102.93 , 101.68 , 102.9     , 3464 , 544
14/08/23 , 102.93 , 103.30 , 104.89 , 102.75 , 103.3     , 3814 , 476
11/08/23 , 103.39 , 103.82 , 104.89 , 102.42 , 103.9     , 4019 , 657
10/08/23 , 103.96 , 104.37 , 104.90 , 102.75 , 104.9     , 4860 , 362
09/08/23 , 103.60 , 104.06 , 104.97 , 103.49 , 104.9     , 5886 , 793
08/08/23 , 104.14 , 104.55 , 105.11 , 104.00 , 104.0     , 2662 , 482
07/08/23 , 104.17 , 104.26 , 105.38 , 103.57 , 104.3     , 2368 , 295
04/08/23 , 104.35 , 104.92 , 105.51 , 103.49 , 105.0     , 3113 , 404
03/08/23 , 105.06 , 105.06 , 105.94 , 103.58 , 105.7     , 2769 , 451
02/08/23 , 105.96 , 104.67 , 105.96 , 102.75 , 104.6     , 4972 , 452
01/08/23 , 104.04 , 103.58 , 104.92 , 102.75 , 102.7     , 5706 , 850
31/07/23 , 102.74 , 102.37 , 102.89 , 101.55 , 102.4     , 10595 , 1918
28/07/23 , 102.23 , 101.87 , 102.67 , 99.55 , 100.9     , 4373 , 740
27/07/23 , 100.95 , 101.95 , 102.89 , 100.95 , 101.8     , 4667 , 461
26/07/23 , 101.12 , 101.65 , 102.21 , 100.82 , 102.2     , 6555 , 353
25/07/23 , 100.76 , 101.04 , 102.12 , 100.12 , 100.4     , 3072 , 324
24/07/23 , 100.44 , 100.28 , 100.44 , 100.02 , 100.4     , 2468 , 416
21/07/23 , 100.33 , 99.95 , 100.40 , 99.45 , 99.8     , 2668 , 495
20/07/23 , 99.88 , 99.64 , 99.97 , 98.77 , 99.3     , 5752 , 1069
19/07/23 , 99.36 , 99.41 , 100.05 , 98.35 , 100.0     , 2829 , 270
18/07/23 , 100.00 , 99.32 , 100.05 , 98.42 , 100.0     , 2931 , 428
17/07/23 , 99.97 , 98.66 , 100.77 , 97.58 , 99.8     , 10263 , 2096
14/07/23 , 99.88 , 100.05 , 100.77 , 99.28 , 100.7     , 10709 , 434
13/07/23 , 100.77 , 99.22 , 100.77 , 98.46 , 98.8     , 12249 , 623
12/07/23 , 98.87 , 98.64 , 99.35 , 98.27 , 98.3     , 7333 , 929
11/07/23 , 98.34 , 98.37 , 99.11 , 97.98 , 98.5     , 3926 , 371
10/07/23 , 98.60 , 98.41 , 98.91 , 97.93 , 98.2     , 4042 , 307
07/07/23 , 98.20 , 98.06 , 98.55 , 97.57 , 97.9     , 2477 , 340
06/07/23 , 97.75 , 98.19 , 99.35 , 97.47 , 98.9     , 3514 , 529
05/07/23 , 98.98 , 97.67 , 99.27 , 97.04 , 98.1     , 7737 , 202
04/07/23 , 98.05 , 97.95 , 99.35 , 96.65 , 98.2     , 3717 , 820
03/07/23 , 97.83 , 97.74 , 100.61 , 96.40 , 100.6     , 16321 , 719
30/06/23 , 98.07 , 96.68 , 98.07 , 95.80 , 95.9     , 11956 , 330
29/06/23 , 95.83 , 95.78 , 95.85 , 95.51 , 95.8     , 19243 , 211
28/06/23 , 95.88 , 95.60 , 95.91 , 94.89 , 95.8     , 2372 , 237
27/06/23 , 95.23 , 95.50 , 95.84 , 94.93 , 95.6     , 4147 , 299
26/06/23 , 95.60 , 95.41 , 95.92 , 94.89 , 95.9     , 2191 , 319
23/06/23 , 95.94 , 95.65 , 95.94 , 95.20 , 95.9     , 1431 , 144
22/06/23 , 95.94 , 95.51 , 95.95 , 94.89 , 95.3     , 3370 , 463
21/06/23 , 95.38 , 95.78 , 95.95 , 95.38 , 95.3     , 3348 , 677
20/06/23 , 95.38 , 95.27 , 95.93 , 94.54 , 95.2     , 3200 , 481
19/06/23 , 95.20 , 94.27 , 95.20 , 93.16 , 93.8     , 4220 , 422
16/06/23 , 93.83 , 92.84 , 94.79 , 92.08 , 92.6     , 9904 , 667
15/06/23 , 92.62 , 93.75 , 94.89 , 92.46 , 92.8     , 6370 , 825
14/06/23 , 92.79 , 93.38 , 94.15 , 92.46 , 93.3     , 2231 , 170
13/06/23 , 93.30 , 93.20 , 94.17 , 92.32 , 93.2     , 2670 , 233
12/06/23 , 93.19 , 93.86 , 95.23 , 93.13 , 95.2     , 4604 , 438
09/06/23 , 95.23 , 95.09 , 95.95 , 94.18 , 95.4     , 5298 , 442
07/06/23 , 94.94 , 96.03 , 98.41 , 94.66 , 96.9     , 23519 , 502
06/06/23 , 96.92 , 96.76 , 98.61 , 96.14 , 96.5     , 8524 , 206
05/06/23 , 96.14 , 96.70 , 99.07 , 96.14 , 98.1     , 4745 , 562
02/06/23 , 99.11 , 95.48 , 99.15 , 93.83 , 95.2     , 1944 , 216
01/06/23 , 95.24 , 95.21 , 100.53 , 92.46 , 92.4     , 36886 , 267
31/05/23 , 92.47 , 93.61 , 94.67 , 92.04 , 93.2     , 6265 , 999
30/05/23 , 93.26 , 93.23 , 93.61 , 92.21 , 92.9     , 30591 , 207
29/05/23 , 92.91 , 93.27 , 93.61 , 91.51 , 92.9     , 1514 , 123
26/05/23 , 92.91 , 92.29 , 93.61 , 91.17 , 92.1     , 1480 , 118
25/05/23 , 92.18 , 92.09 , 93.87 , 91.17 , 93.8     , 1200 , 105
24/05/23 , 93.62 , 93.68 , 93.96 , 90.57 , 92.0     , 2444 , 668
23/05/23 , 92.03 , 92.21 , 93.72 , 89.96 , 92.1     , 2467 , 142
22/05/23 , 92.11 , 91.21 , 94.28 , 88.77 , 89.8     , 3365 , 491
19/05/23 , 89.81 , 88.73 , 89.86 , 88.39 , 88.4     , 1622 , 182
18/05/23 , 88.36 , 87.98 , 88.36 , 87.48 , 87.6     , 4438 , 597
17/05/23 , 87.63 , 87.46 , 87.66 , 87.05 , 87.4     , 18300 , 576
16/05/23 , 87.46 , 87.48 , 87.66 , 86.99 , 87.4     , 21362 , 550
15/05/23 , 87.47 , 87.00 , 87.48 , 86.60 , 87.4     , 19271 , 417
12/05/23 , 87.48 , 86.91 , 87.48 , 86.48 , 87.3     , 13818 , 282
11/05/23 , 87.40 , 87.40 , 87.46 , 87.12 , 87.3     , 3468 , 378
10/05/23 , 87.30 , 87.18 , 87.31 , 86.44 , 87.0     , 6687 , 1969
09/05/23 , 87.03 , 86.36 , 87.33 , 86.25 , 87.3     , 20350 , 475
08/05/23 , 87.33 , 86.94 , 87.48 , 86.44 , 87.4     , 4300 , 232
05/05/23 , 87.43 , 87.40 , 87.48 , 86.97 , 87.4     , 3845 , 150
04/05/23 , 87.47 , 87.17 , 87.48 , 86.33 , 87.2     , 2070 , 149
03/05/23 , 87.29 , 85.95 , 87.44 , 84.90 , 87.4     , 5966 , 698
02/05/23 , 86.43 , 86.30 , 86.44 , 85.59 , 85.5     , 37221 , 1300
28/04/23 , 85.34 , 85.34 , 85.43 , 85.18 , 85.3     , 6993 , 164
27/04/23 , 85.34 , 85.34 , 85.43 , 85.24 , 85.3     , 1443 , 89
26/04/23 , 85.34 , 85.35 , 85.42 , 84.70 , 84.7     , 16848 , 102
25/04/23 , 85.20 , 85.34 , 85.43 , 85.20 , 85.4     , 5360 , 393
24/04/23 , 85.43 , 85.37 , 85.43 , 85.20 , 85.3     , 5311 , 455
20/04/23 , 85.39 , 85.35 , 85.43 , 85.16 , 85.3     , 5084 , 406
19/04/23 , 85.31 , 85.32 , 85.52 , 85.09 , 85.4     , 6999 , 456
18/04/23 , 85.01 , 85.21 , 85.48 , 84.49 , 84.5     , 4159 , 456
17/04/23 , 84.58 , 84.08 , 84.58 , 83.53 , 83.5     , 3746 , 187
14/04/23 , 83.47 , 83.15 , 83.78 , 82.62 , 82.9     , 7652 , 275
13/04/23 , 82.92 , 83.19 , 84.57 , 82.92 , 84.5     , 9577 , 280
12/04/23 , 83.72 , 83.55 , 85.11 , 82.25 , 84.1     , 9667 , 381
11/04/23 , 84.13 , 84.09 , 85.20 , 83.62 , 84.6     , 4136 , 233
10/04/23 , 84.63 , 83.82 , 85.31 , 83.58 , 83.9     , 5562 , 239
06/04/23 , 83.98 , 83.67 , 84.31 , 83.61 , 84.3     , 15487 , 161
05/04/23 , 84.31 , 84.73 , 85.19 , 84.27 , 84.7     , 2348 , 90
04/04/23 , 84.73 , 85.19 , 85.81 , 84.69 , 85.8     , 2735 , 131
03/04/23 , 85.47 , 84.97 , 85.50 , 84.75 , 85.3     , 4208 , 186
31/03/23 , 84.83 , 83.92 , 84.98 , 83.08 , 84.9     , 19831 , 208
30/03/23 , 84.79 , 84.82 , 85.15 , 84.62 , 85.1     , 2857 , 116
29/03/23 , 84.86 , 84.94 , 84.98 , 84.28 , 84.9     , 11697 , 197
28/03/23 , 84.98 , 84.80 , 84.98 , 84.18 , 84.1     , 1817 , 463
27/03/23 , 84.91 , 84.74 , 85.07 , 84.10 , 84.9     , 1820 , 264
24/03/23 , 84.92 , 84.88 , 85.16 , 84.77 , 85.1     , 806 , 88
23/03/23 , 84.71 , 84.89 , 85.07 , 84.41 , 84.9     , 1207 , 68
22/03/23 , 84.97 , 84.95 , 85.02 , 84.50 , 85.0     , 9510 , 255
21/03/23 , 85.02 , 85.05 , 85.22 , 84.63 , 85.1     , 16979 , 218
20/03/23 , 85.14 , 85.15 , 85.24 , 85.09 , 85.1     , 17939 , 274
17/03/23 , 85.16 , 85.07 , 85.25 , 84.10 , 84.7     , 14201 , 286
16/03/23 , 84.79 , 84.89 , 85.26 , 84.79 , 85.2     , 2883 , 182
15/03/23 , 85.16 , 85.19 , 85.27 , 85.13 , 85.2     , 3053 , 214
14/03/23 , 85.27 , 85.15 , 85.30 , 84.79 , 85.1     , 3345 , 277
13/03/23 , 85.15 , 85.15 , 85.22 , 85.02 , 85.2     , 1031 , 110
10/03/23 , 85.22 , 85.15 , 85.28 , 84.97 , 85.2     , 1276 , 111
09/03/23 , 85.16 , 85.09 , 85.29 , 84.92 , 85.1     , 930 , 72
08/03/23 , 85.11 , 85.14 , 85.30 , 84.96 , 85.2     , 2562 , 678
07/03/23 , 85.27 , 85.20 , 85.31 , 84.98 , 85.3     , 1300 , 227
06/03/23 , 85.31 , 85.21 , 85.39 , 85.10 , 85.3     , 2027 , 249
03/03/23 , 85.39 , 85.24 , 85.48 , 85.10 , 85.2     , 1216 , 248
02/03/23 , 85.27 , 85.19 , 85.27 , 84.95 , 85.2     , 5231 , 92
01/03/23 , 85.27 , 86.08 , 86.19 , 85.25 , 85.6     , 13657 , 300
28/02/23 , 85.26 , 85.21 , 85.28 , 84.80 , 85.2     , 2776 , 94
27/02/23 , 84.65 , 84.93 , 85.28 , 84.46 , 85.2     , 10976 , 137
24/02/23 , 85.28 , 85.20 , 85.62 , 84.35 , 85.6     , 5646 , 141
23/02/23 , 84.93 , 84.77 , 85.54 , 84.37 , 84.9     , 2262 , 110
22/02/23 , 84.95 , 84.65 , 85.63 , 84.26 , 85.2     , 2928 , 107
17/02/23 , 85.28 , 85.46 , 85.72 , 84.60 , 85.7     , 1651 , 123
16/02/23 , 85.62 , 85.53 , 85.64 , 85.40 , 85.6     , 939 , 79
15/02/23 , 85.64 , 85.57 , 85.64 , 85.28 , 85.3     , 918 , 69
14/02/23 , 85.31 , 85.09 , 85.34 , 84.70 , 84.7     , 1058 , 76
13/02/23 , 84.77 , 84.93 , 85.46 , 84.28 , 85.2     , 3067 , 138
10/02/23 , 85.37 , 85.45 , 86.24 , 85.25 , 86.2     , 1744 , 86
09/02/23 , 85.62 , 85.62 , 85.82 , 85.56 , 85.5     , 1061 , 49
08/02/23 , 85.57 , 85.64 , 86.57 , 84.95 , 86.5     , 2006 , 80
07/02/23 , 85.53 , 85.65 , 85.97 , 85.51 , 85.6     , 4835 , 107
06/02/23 , 85.64 , 85.64 , 87.44 , 85.36 , 85.3     , 13991 , 95
03/02/23 , 85.35 , 85.94 , 86.65 , 84.95 , 85.8     , 8223 , 238
02/02/23 , 85.83 , 86.20 , 88.35 , 85.64 , 87.0     , 4658 , 247
01/02/23 , 87.05 , 87.97 , 88.36 , 86.34 , 87.2     , 5664 , 164
31/01/23 , 87.77 , 87.76 , 87.81 , 87.32 , 87.7     , 643 , 56
30/01/23 , 86.80 , 87.49 , 87.84 , 86.80 , 87.4     , 1208 , 102
27/01/23 , 87.66 , 87.30 , 87.84 , 86.48 , 86.8     , 1278 , 83
26/01/23 , 87.02 , 87.22 , 87.84 , 86.47 , 87.1     , 1161 , 97
25/01/23 , 87.18 , 86.77 , 87.64 , 86.31 , 87.1     , 930 , 76
24/01/23 , 87.16 , 87.60 , 87.84 , 86.91 , 86.9     , 1638 , 100
23/01/23 , 86.48 , 86.84 , 87.47 , 85.81 , 85.8     , 1503 , 109
20/01/23 , 85.79 , 85.54 , 85.79 , 85.44 , 85.6     , 1062 , 76
19/01/23 , 85.69 , 85.85 , 86.06 , 85.69 , 86.0     , 389 , 39
18/01/23 , 85.71 , 85.90 , 86.45 , 85.52 , 86.0     , 1097 , 81
17/01/23 , 85.79 , 85.54 , 86.39 , 85.44 , 85.7     , 6899 , 463
16/01/23 , 85.79 , 85.55 , 86.55 , 85.44 , 85.6     , 2390 , 103
13/01/23 , 85.62 , 85.48 , 85.79 , 84.94 , 85.6     , 670 , 59
12/01/23 , 85.26 , 85.45 , 87.54 , 84.75 , 87.5     , 42262 , 594
11/01/23 , 85.44 , 85.27 , 86.40 , 85.11 , 86.4     , 7789 , 104
10/01/23 , 85.43 , 84.75 , 86.44 , 84.58 , 86.1     , 21559 , 149
09/01/23 , 86.43 , 86.29 , 88.17 , 85.38 , 87.5     , 1939 , 74
06/01/23 , 87.58 , 86.62 , 88.39 , 85.53 , 87.3     , 2776 , 81
05/01/23 , 87.31 , 85.85 , 87.91 , 85.44 , 86.8     , 32683 , 278
04/01/23 , 88.18 , 87.33 , 88.46 , 86.59 , 88.4     , 740 , 56
03/01/23 , 88.46 , 89.01 , 89.21 , 87.40 , 88.6     , 5433 , 98
02/01/23 , 88.65 , 88.84 , 90.21 , 87.98 , 90.2     , 17971 , 68
29/12/22 , 89.40 , 88.89 , 89.54 , 87.65 , 88.7     , 1433 , 66
28/12/22 , 88.79 , 88.16 , 88.79 , 87.64 , 87.7     , 1792 , 53
27/12/22 , 89.17 , 89.63 , 89.66 , 87.64 , 89.3     , 60841 , 95
26/12/22 , 89.38 , 89.66 , 90.01 , 89.35 , 89.8     , 441457 , 86
23/12/22 , 89.85 , 89.58 , 89.85 , 89.33 , 89.3     , 1622 , 69
22/12/22 , 89.34 , 89.72 , 90.03 , 89.33 , 89.3     , 5555 , 74
21/12/22 , 89.33 , 89.39 , 90.17 , 88.68 , 88.6     , 9574 , 75
20/12/22 , 89.09 , 89.18 , 90.01 , 88.65 , 88.6     , 5145 , 344
19/12/22 , 88.86 , 88.54 , 89.56 , 88.32 , 89.5     , 2888 , 69
16/12/22 , 89.56 , 88.87 , 89.56 , 88.39 , 88.4     , 909 , 74
15/12/22 , 88.41 , 88.58 , 90.01 , 88.37 , 90.0     , 3809 , 116
14/12/22 , 90.01 , 88.61 , 91.03 , 87.97 , 88.6     , 3809 , 70
13/12/22 , 88.42 , 88.13 , 88.67 , 87.97 , 88.2     , 3059 , 51
12/12/22 , 88.32 , 88.28 , 89.32 , 87.97 , 89.3     , 2587 , 66
09/12/22 , 88.34 , 88.62 , 89.08 , 88.34 , 89.0     , 4657 , 39
08/12/22 , 89.08 , 88.55 , 89.09 , 88.35 , 88.3     , 1280 , 50
07/12/22 , 89.08 , 88.76 , 89.09 , 88.32 , 88.8     , 1937 , 49
06/12/22 , 88.81 , 88.93 , 89.11 , 88.35 , 89.0     , 700 , 44
05/12/22 , 88.58 , 88.47 , 88.82 , 88.32 , 88.3     , 267 , 26
02/12/22 , 89.00 , 88.44 , 89.00 , 87.64 , 88.3     , 3302 , 46
01/12/22 , 88.32 , 87.82 , 88.32 , 87.29 , 87.2     , 2031 , 50
30/11/22 , 86.93 , 87.01 , 87.41 , 86.92 , 86.9     , 1617 , 158
29/11/22 , 86.93 , 87.02 , 87.33 , 86.76 , 87.2     , 737 , 37
28/11/22 , 86.75 , 86.68 , 87.40 , 86.25 , 86.2     , 865 , 36
25/11/22 , 86.25 , 86.79 , 87.77 , 86.09 , 86.3     , 6997 , 122
24/11/22 , 86.39 , 87.02 , 87.20 , 86.08 , 87.2     , 2621 , 602
23/11/22 , 87.20 , 85.99 , 87.23 , 85.76 , 85.8     , 7041 , 108
22/11/22 , 87.55 , 86.17 , 87.77 , 85.85 , 87.2     , 2046 , 200
21/11/22 , 87.22 , 86.76 , 87.78 , 86.07 , 86.1     , 482 , 44
18/11/22 , 87.10 , 86.62 , 87.10 , 85.83 , 87.1     , 1430 , 70
17/11/22 , 87.10 , 86.94 , 87.78 , 85.76 , 87.1     , 3320 , 83
16/11/22 , 87.10 , 87.55 , 87.78 , 87.10 , 87.7     , 669 , 55
14/11/22 , 87.10 , 87.17 , 88.10 , 87.10 , 88.1     , 1807 , 134
11/11/22 , 88.09 , 87.77 , 88.10 , 87.10 , 87.1     , 1960 , 348
10/11/22 , 88.09 , 87.60 , 88.10 , 87.10 , 88.0     , 8255 , 636
09/11/22 , 87.10 , 87.39 , 88.10 , 87.10 , 88.0     , 1090 , 43
08/11/22 , 88.06 , 87.76 , 88.06 , 86.39 , 86.3     , 3225 , 339
07/11/22 , 86.96 , 86.95 , 87.77 , 86.14 , 86.1     , 1410 , 61
04/11/22 , 88.10 , 86.72 , 88.10 , 86.11 , 86.1     , 2669 , 743
03/11/22 , 87.02 , 86.47 , 87.02 , 85.02 , 85.0     , 2734 , 87
01/11/22 , 86.80 , 86.99 , 87.43 , 85.81 , 86.4     , 2233 , 57
31/10/22 , 86.05 , 85.93 , 87.19 , 85.55 , 87.1     , 3454 , 602
28/10/22 , 86.50 , 86.39 , 86.90 , 85.59 , 85.5     , 2858 , 602
27/10/22 , 85.59 , 85.67 , 86.90 , 85.55 , 86.5     , 13387 , 195
26/10/22 , 86.57 , 86.50 , 86.62 , 86.24 , 86.3     , 309 , 20
25/10/22 , 86.22 , 86.17 , 87.10 , 85.92 , 85.9     , 1594 , 74
24/10/22 , 85.92 , 86.55 , 87.39 , 85.87 , 87.3     , 5453 , 275
21/10/22 , 86.81 , 86.87 , 87.03 , 86.31 , 86.3     , 8703 , 67
20/10/22 , 86.81 , 86.83 , 87.56 , 86.81 , 87.5     , 4226 , 74
19/10/22 , 87.23 , 87.17 , 87.52 , 86.95 , 87.5     , 590 , 82
18/10/22 , 86.51 , 86.93 , 87.23 , 86.51 , 87.2     , 1582 , 74
17/10/22 , 87.20 , 87.14 , 87.90 , 86.81 , 87.9     , 1803 , 75
14/10/22 , 87.30 , 86.93 , 87.30 , 86.81 , 86.8     , 2694 , 48
13/10/22 , 86.85 , 87.14 , 87.88 , 86.83 , 87.8     , 712 , 45
11/10/22 , 87.23 , 86.98 , 87.91 , 86.81 , 87.9     , 7805 , 74
10/10/22 , 87.80 , 87.95 , 88.34 , 87.80 , 87.8     , 742 , 51
07/10/22 , 88.41 , 88.07 , 88.42 , 87.85 , 87.8     , 1052 , 40
06/10/22 , 88.24 , 87.92 , 88.24 , 87.29 , 87.5     , 4598 , 92
05/10/22 , 87.07 , 87.35 , 87.74 , 87.07 , 87.2     , 1234 , 56
04/10/22 , 87.07 , 87.14 , 87.56 , 87.07 , 87.0     , 3958 , 79
03/10/22 , 87.07 , 87.22 , 87.82 , 87.07 , 87.0     , 3737 , 41
30/09/22 , 87.35 , 87.17 , 87.86 , 86.01 , 86.0     , 7669 , 55
29/09/22 , 85.61 , 86.35 , 87.19 , 85.61 , 86.1     , 8582 , 121
28/09/22 , 86.19 , 86.14 , 86.67 , 85.54 , 85.5     , 1751 , 41
27/09/22 , 86.91 , 86.58 , 87.69 , 86.19 , 86.2     , 3400 , 83
26/09/22 , 86.76 , 86.46 , 87.02 , 86.19 , 86.8     , 3844 , 130
23/09/22 , 87.02 , 86.62 , 87.02 , 86.20 , 86.6     , 2258 , 73
22/09/22 , 86.99 , 86.68 , 87.01 , 86.67 , 86.8     , 5753 , 163
21/09/22 , 86.75 , 86.40 , 86.84 , 86.19 , 86.8     , 3217 , 86
20/09/22 , 86.18 , 86.26 , 87.18 , 86.15 , 87.1     , 5179 , 106
19/09/22 , 86.86 , 86.71 , 87.19 , 86.57 , 86.8     , 3746 , 109
16/09/22 , 87.49 , 87.60 , 87.93 , 87.05 , 87.8     , 758 , 139
15/09/22 , 87.86 , 87.80 , 88.77 , 87.70 , 88.1     , 4150 , 97
14/09/22 , 86.68 , 87.00 , 88.62 , 86.34 , 86.6     , 1847 , 137
13/09/22 , 86.68 , 86.59 , 86.76 , 86.19 , 86.7     , 7237 , 276
12/09/22 , 86.75 , 86.59 , 88.02 , 86.37 , 87.9     , 2108 , 104
09/09/22 , 87.35 , 88.34 , 88.78 , 87.03 , 88.7     , 3091 , 144
08/09/22 , 88.78 , 88.76 , 89.69 , 88.37 , 89.5     , 1343 , 90
06/09/22 , 89.51 , 89.65 , 90.23 , 88.37 , 89.5     , 1604 , 96
05/09/22 , 89.55 , 89.06 , 89.56 , 88.45 , 88.5     , 2174 , 90
02/09/22 , 89.58 , 89.19 , 91.02 , 88.22 , 88.3     , 1592 , 77
01/09/22 , 87.66 , 87.58 , 88.16 , 86.69 , 87.9     , 2096 , 286
31/08/22 , 87.15 , 86.29 , 87.17 , 85.59 , 86.8     , 3816 , 100
30/08/22 , 86.82 , 86.45 , 86.83 , 85.84 , 85.8     , 1925 , 93
29/08/22 , 85.84 , 85.76 , 86.17 , 85.47 , 85.4     , 1058 , 56
26/08/22 , 85.47 , 86.12 , 86.60 , 85.46 , 85.4     , 724 , 44
25/08/22 , 85.47 , 85.25 , 85.47 , 84.52 , 85.1     , 2235 , 68
24/08/22 , 85.12 , 84.68 , 85.84 , 84.08 , 85.8     , 1173 , 88
23/08/22 , 85.85 , 85.00 , 85.85 , 84.41 , 84.4     , 2766 , 540
22/08/22 , 84.41 , 84.25 , 84.52 , 84.07 , 84.5     , 4372 , 69
19/08/22 , 84.52 , 84.53 , 85.84 , 84.18 , 84.9     , 21650 , 761
18/08/22 , 84.97 , 84.60 , 85.50 , 84.34 , 85.5     , 5319 , 55
17/08/22 , 85.67 , 84.53 , 86.17 , 83.19 , 83.4     , 10010 , 122
16/08/22 , 83.50 , 83.27 , 83.52 , 83.19 , 83.4     , 2154 , 63
15/08/22 , 83.48 , 83.02 , 83.48 , 82.55 , 82.8     , 8064 , 290
12/08/22 , 82.86 , 82.85 , 83.19 , 82.53 , 83.1     , 4049 , 550
11/08/22 , 82.82 , 82.69 , 83.19 , 82.53 , 83.1     , 3657 , 157
10/08/22 , 82.92 , 82.69 , 83.89 , 82.53 , 82.9     , 14197 , 192
09/08/22 , 83.03 , 83.09 , 83.68 , 82.86 , 82.8     , 2087 , 117
08/08/22 , 82.86 , 82.92 , 84.35 , 82.72 , 84.3     , 4670 , 243
05/08/22 , 84.43 , 83.41 , 84.48 , 82.88 , 83.2     , 1707 , 168
04/08/22 , 83.52 , 83.18 , 83.62 , 82.77 , 83.6     , 2296 , 117
03/08/22 , 82.77 , 82.78 , 83.62 , 82.71 , 82.7     , 4758 , 126
02/08/22 , 82.82 , 82.77 , 82.86 , 82.77 , 82.8     , 4381 , 156
01/08/22 , 82.86 , 82.89 , 83.26 , 82.28 , 82.5     , 13474 , 341
29/07/22 , 83.69 , 83.06 , 84.21 , 82.77 , 83.3     , 4536 , 156
28/07/22 , 83.26 , 83.12 , 83.35 , 82.93 , 83.3     , 8057 , 505
27/07/22 , 83.35 , 83.72 , 84.01 , 83.35 , 84.0     , 12614 , 369
26/07/22 , 83.75 , 83.80 , 84.91 , 83.53 , 84.1     , 7872 , 1156
25/07/22 , 84.10 , 84.61 , 85.05 , 84.04 , 85.0     , 5797 , 247
22/07/22 , 85.01 , 85.19 , 86.01 , 85.01 , 85.0     , 5911 , 182
21/07/22 , 85.70 , 85.29 , 85.74 , 84.94 , 85.2     , 37109 , 168
20/07/22 , 85.24 , 85.23 , 85.42 , 85.15 , 85.2     , 4081 , 101
19/07/22 , 85.29 , 85.29 , 85.84 , 85.18 , 85.3     , 2968 , 72
18/07/22 , 85.32 , 85.67 , 87.29 , 85.19 , 87.2     , 3426 , 98
15/07/22 , 87.29 , 86.63 , 87.30 , 85.02 , 85.0     , 640 , 41
14/07/22 , 85.90 , 85.66 , 86.04 , 85.18 , 85.7     , 2136 , 113
13/07/22 , 87.29 , 85.93 , 87.42 , 85.02 , 85.6     , 1560 , 59
12/07/22 , 85.98 , 85.62 , 87.89 , 84.83 , 85.8     , 4082 , 102
11/07/22 , 85.89 , 85.37 , 85.93 , 85.01 , 85.3     , 1945 , 74
08/07/22 , 85.80 , 85.85 , 87.30 , 85.67 , 87.3     , 1180 , 48
07/07/22 , 86.49 , 85.38 , 87.96 , 85.31 , 85.9     , 23923 , 137
06/07/22 , 85.66 , 85.05 , 85.67 , 84.48 , 85.0     , 2971 , 151
05/07/22 , 85.00 , 84.58 , 85.00 , 84.01 , 84.0     , 1168 , 266
04/07/22 , 84.67 , 84.10 , 84.67 , 83.52 , 84.6     , 9737 , 207
01/07/22 , 84.73 , 83.98 , 86.23 , 83.71 , 85.0     , 1860 , 96
30/06/22 , 85.15 , 84.72 , 85.15 , 84.49 , 84.7     , 6574 , 78
29/06/22 , 84.72 , 84.73 , 85.57 , 84.55 , 85.5     , 2056 , 55
28/06/22 , 85.14 , 84.40 , 85.22 , 83.58 , 83.5     , 3059 , 80
27/06/22 , 83.90 , 83.91 , 84.15 , 83.24 , 84.1     , 1809 , 60
24/06/22 , 84.10 , 83.47 , 84.51 , 83.07 , 84.5     , 31075 , 214
23/06/22 , 84.52 , 84.04 , 84.52 , 82.92 , 84.2     , 5126 , 207
22/06/22 , 84.23 , 83.85 , 84.23 , 83.24 , 83.5     , 4439 , 116
21/06/22 , 83.71 , 83.05 , 83.71 , 82.62 , 83.5     , 5253 , 625
20/06/22 , 83.58 , 83.48 , 84.07 , 82.59 , 83.8     , 9532 , 335
17/06/22 , 83.90 , 83.23 , 84.21 , 82.60 , 84.2     , 24493 , 199
15/06/22 , 83.54 , 83.25 , 84.55 , 82.45 , 82.7     , 26844 , 217
14/06/22 , 82.75 , 83.02 , 83.58 , 82.40 , 82.7     , 3566 , 450
13/06/22 , 82.79 , 82.16 , 84.89 , 81.80 , 82.8     , 12649 , 618
10/06/22 , 84.23 , 83.67 , 84.89 , 83.09 , 83.7     , 2242 , 115
09/06/22 , 83.74 , 83.21 , 83.74 , 82.32 , 83.5     , 3286 , 151
08/06/22 , 83.74 , 82.91 , 84.13 , 81.61 , 84.1     , 2758 , 106
07/06/22 , 83.51 , 83.67 , 83.87 , 83.48 , 83.8     , 1497 , 65
06/06/22 , 83.87 , 83.91 , 85.11 , 83.48 , 85.1     , 5983 , 235
03/06/22 , 85.12 , 85.24 , 87.50 , 85.12 , 85.2     , 5558 , 70
02/06/22 , 85.25 , 86.01 , 91.12 , 84.85 , 85.0     , 1531 , 53
01/06/22 , 84.98 , 84.62 , 85.21 , 84.55 , 84.7     , 1943 , 85
31/05/22 , 84.77 , 84.53 , 85.34 , 83.16 , 83.1     , 2533 , 55
30/05/22 , 83.62 , 83.61 , 84.12 , 83.30 , 83.7     , 14442 , 51
27/05/22 , 83.82 , 83.84 , 83.89 , 83.79 , 83.8     , 392 , 31
26/05/22 , 83.81 , 83.72 , 84.09 , 83.43 , 83.6     , 561 , 25
25/05/22 , 83.66 , 85.02 , 85.45 , 83.53 , 83.8     , 14019 , 122
24/05/22 , 83.87 , 83.77 , 84.77 , 83.19 , 83.6     , 1919 , 92
23/05/22 , 83.16 , 82.60 , 83.65 , 82.08 , 83.1     , 4207 , 455
20/05/22 , 83.16 , 83.23 , 83.62 , 83.12 , 83.6     , 849 , 54
19/05/22 , 83.62 , 83.48 , 83.65 , 82.72 , 83.2     , 1916 , 40
18/05/22 , 83.30 , 83.15 , 83.37 , 82.72 , 83.3     , 7058 , 99
17/05/22 , 83.37 , 82.82 , 83.37 , 82.18 , 82.8     , 2039 , 80
16/05/22 , 82.82 , 82.28 , 83.24 , 82.09 , 83.1     , 1330 , 81
13/05/22 , 83.24 , 82.20 , 83.26 , 81.52 , 81.5     , 2619 , 57
12/05/22 , 81.52 , 81.50 , 81.58 , 81.20 , 81.5     , 3192 , 451
11/05/22 , 81.53 , 81.51 , 81.68 , 80.96 , 81.3     , 17059 , 270
10/05/22 , 81.91 , 81.65 , 82.78 , 80.95 , 82.0     , 2946 , 142
09/05/22 , 82.00 , 82.32 , 83.23 , 82.00 , 83.2     , 1729 , 88
06/05/22 , 83.23 , 82.77 , 83.23 , 82.33 , 82.7     , 3303 , 323
05/05/22 , 82.79 , 82.86 , 83.36 , 82.65 , 82.6     , 1195 , 53
04/05/22 , 82.65 , 83.19 , 83.61 , 82.65 , 83.4     , 8310 , 137
03/05/22 , 83.61 , 83.42 , 83.80 , 83.22 , 83.8     , 2594 , 95
02/05/22 , 83.81 , 83.42 , 84.58 , 83.20 , 83.4     , 2155 , 204
29/04/22 , 84.07 , 83.87 , 84.10 , 83.04 , 84.1     , 487 , 39
28/04/22 , 84.10 , 83.23 , 84.10 , 82.80 , 82.9     , 1708 , 57
27/04/22 , 82.95 , 82.85 , 83.03 , 82.72 , 82.8     , 1815 , 47
26/04/22 , 82.80 , 82.75 , 83.00 , 82.71 , 82.7     , 1575 , 57
25/04/22 , 82.72 , 82.72 , 83.04 , 82.71 , 82.7     , 1785 , 60
22/04/22 , 82.72 , 82.78 , 83.35 , 82.35 , 82.3     , 847 , 134
20/04/22 , 83.04 , 83.03 , 83.48 , 82.72 , 83.3     , 2395 , 173
19/04/22 , 83.48 , 83.09 , 83.48 , 82.70 , 82.7     , 1541 , 60
18/04/22 , 82.70 , 83.10 , 83.69 , 82.70 , 83.2     , 2993 , 198
14/04/22 , 83.20 , 83.34 , 83.69 , 83.20 , 83.6     , 1301 , 137
13/04/22 , 83.43 , 83.28 , 83.55 , 83.08 , 83.0     , 1985 , 73
12/04/22 , 83.08 , 83.38 , 83.99 , 83.08 , 83.2     , 2460 , 120
11/04/22 , 83.20 , 83.23 , 83.69 , 83.04 , 83.3     , 2549 , 89
08/04/22 , 83.01 , 83.04 , 83.20 , 83.01 , 83.0     , 12674 , 82
07/04/22 , 83.35 , 83.20 , 83.35 , 82.71 , 83.3     , 2574 , 187
06/04/22 , 83.36 , 83.35 , 83.52 , 83.34 , 83.3     , 6450 , 130
05/04/22 , 83.34 , 83.36 , 84.08 , 83.32 , 84.0     , 2297 , 70
04/04/22 , 83.10 , 83.33 , 83.51 , 83.10 , 83.4     , 4141 , 100
01/04/22 , 83.52 , 83.43 , 84.36 , 83.35 , 83.6     , 10165 , 236
31/03/22 , 83.32 , 83.21 , 83.89 , 82.92 , 83.8     , 3182 , 116
30/03/22 , 83.89 , 82.97 , 83.91 , 82.92 , 83.0     , 25853 , 135
29/03/22 , 83.23 , 83.14 , 83.88 , 82.60 , 83.8     , 6249 , 199
28/03/22 , 83.24 , 83.26 , 83.89 , 82.53 , 82.5     , 6100 , 205
25/03/22 , 83.47 , 83.08 , 83.88 , 82.52 , 83.8     , 3244 , 146
24/03/22 , 82.28 , 83.48 , 84.69 , 82.28 , 83.5     , 6013 , 170
23/03/22 , 83.24 , 82.78 , 83.80 , 82.52 , 83.8     , 4246 , 141
22/03/22 , 82.60 , 83.00 , 84.82 , 82.52 , 84.8     , 2835 , 114
21/03/22 , 83.89 , 82.73 , 83.89 , 82.15 , 83.6     , 8685 , 295
18/03/22 , 83.89 , 82.52 , 85.19 , 81.31 , 84.0     , 10237 , 692
17/03/22 , 83.41 , 83.84 , 85.50 , 81.64 , 83.5     , 3148 , 128
16/03/22 , 83.57 , 82.63 , 83.57 , 82.30 , 82.6     , 43707 , 285
15/03/22 , 82.63 , 82.73 , 82.99 , 82.53 , 82.6     , 2327 , 125
14/03/22 , 82.60 , 82.60 , 83.23 , 82.28 , 83.2     , 11981 , 121
11/03/22 , 83.23 , 82.69 , 83.24 , 82.53 , 82.6     , 3071 , 125
10/03/22 , 82.93 , 82.64 , 83.23 , 82.51 , 83.2     , 1019 , 67
09/03/22 , 82.92 , 82.61 , 83.57 , 81.69 , 83.2     , 2064 , 97
08/03/22 , 82.44 , 82.78 , 83.89 , 81.63 , 81.6     , 3343 , 196
07/03/22 , 83.24 , 82.27 , 83.25 , 81.53 , 81.6     , 2138 , 125
04/03/22 , 83.57 , 82.47 , 83.57 , 81.54 , 82.6     , 4337 , 234
03/03/22 , 82.60 , 82.12 , 84.54 , 81.52 , 81.9     , 6136 , 203
02/03/22 , 83.23 , 82.59 , 84.80 , 81.38 , 83.7     , 2715 , 199
25/02/22 , 85.09 , 83.57 , 85.09 , 82.03 , 82.8     , 2809 , 217
24/02/22 , 82.82 , 81.98 , 85.55 , 80.30 , 80.9     , 10215 , 767
23/02/22 , 80.90 , 80.46 , 81.86 , 80.30 , 80.4     , 4485 , 254
22/02/22 , 80.43 , 80.49 , 82.59 , 80.30 , 80.4     , 4180 , 116
21/02/22 , 80.42 , 81.85 , 83.45 , 80.33 , 80.3     , 2803 , 272
18/02/22 , 81.07 , 80.91 , 83.12 , 80.30 , 81.4     , 6030 , 152
17/02/22 , 81.46 , 80.86 , 83.15 , 80.30 , 82.8     , 1333 , 91
16/02/22 , 82.82 , 80.31 , 82.82 , 80.30 , 82.1     , 28832 , 145
15/02/22 , 80.90 , 81.14 , 82.51 , 80.30 , 81.5     , 5827 , 676
14/02/22 , 81.56 , 81.72 , 82.82 , 81.53 , 81.5     , 1364 , 113
11/02/22 , 81.53 , 81.63 , 82.09 , 81.53 , 81.5     , 732 , 40
10/02/22 , 81.54 , 80.82 , 81.54 , 80.31 , 80.9     , 2501 , 96
09/02/22 , 80.90 , 80.84 , 81.21 , 80.57 , 81.2     , 386 , 42
08/02/22 , 80.30 , 80.46 , 81.22 , 80.30 , 81.2     , 2952 , 85
07/02/22 , 80.31 , 80.38 , 81.22 , 80.30 , 80.3     , 2703 , 78
04/02/22 , 80.86 , 80.54 , 81.22 , 80.30 , 80.3     , 1950 , 55
03/02/22 , 81.05 , 81.23 , 81.87 , 80.58 , 81.8     , 2242 , 65
02/02/22 , 81.22 , 81.93 , 83.79 , 81.22 , 83.7     , 1311 , 111
01/02/22 , 82.65 , 82.27 , 84.10 , 81.92 , 82.6     , 2519 , 83
31/01/22 , 82.39 , 83.02 , 84.62 , 80.66 , 83.0     , 100592 , 148
28/01/22 , 82.70 , 81.16 , 82.70 , 80.43 , 81.4     , 1734 , 86
27/01/22 , 81.75 , 79.01 , 81.75 , 78.45 , 78.7     , 3497 , 105
26/01/22 , 79.12 , 78.39 , 79.13 , 77.30 , 78.2     , 2686 , 85
25/01/22 , 79.12 , 77.48 , 79.18 , 76.32 , 79.1     , 4434 , 120
24/01/22 , 79.18 , 77.76 , 79.18 , 76.61 , 78.5     , 2617 , 98
21/01/22 , 78.88 , 78.72 , 79.19 , 77.76 , 78.0     , 1512 , 47
20/01/22 , 79.36 , 77.21 , 79.36 , 76.02 , 77.6     , 10692 , 327
19/01/22 , 76.97 , 76.21 , 77.79 , 75.05 , 77.7     , 4127 , 115
18/01/22 , 77.76 , 77.73 , 78.25 , 76.65 , 77.9     , 876 , 68
17/01/22 , 77.43 , 77.43 , 77.93 , 76.65 , 77.5     , 2373 , 106
14/01/22 , 77.57 , 76.18 , 78.03 , 74.26 , 76.6     , 4334 , 146
13/01/22 , 76.65 , 76.25 , 76.65 , 75.83 , 76.0     , 1208 , 62
12/01/22 , 76.32 , 74.36 , 76.64 , 73.13 , 75.0     , 1931 , 128
11/01/22 , 75.03 , 74.26 , 75.68 , 73.45 , 75.6     , 1593 , 64
10/01/22 , 73.17 , 72.71 , 74.09 , 72.17 , 74.0     , 16993 , 323
07/01/22 , 75.69 , 75.62 , 78.25 , 74.41 , 76.6     , 3475 , 301
06/01/22 , 76.65 , 75.56 , 76.65 , 75.06 , 75.1     , 2582 , 149
05/01/22 , 76.32 , 76.37 , 76.96 , 76.08 , 76.9     , 1177 , 56
04/01/22 , 76.96 , 75.86 , 77.10 , 75.05 , 76.1     , 1713 , 116
03/01/22 , 75.37 , 76.93 , 79.19 , 75.37 , 78.8     , 1750 , 146
30/12/21 , 76.66 , 76.58 , 76.69 , 75.73 , 75.8     , 1180 , 51
29/12/21 , 75.73 , 75.19 , 75.88 , 74.64 , 74.9     , 1026 , 49
28/12/21 , 74.90 , 75.03 , 76.67 , 74.53 , 75.5     , 1725 , 85
27/12/21 , 74.95 , 74.69 , 75.25 , 73.99 , 75.0     , 1939 , 132
23/12/21 , 75.08 , 73.57 , 75.59 , 73.35 , 75.5     , 27797 , 155
22/12/21 , 74.55 , 74.66 , 76.69 , 74.09 , 74.8     , 1716 , 103
21/12/21 , 76.69 , 74.88 , 79.38 , 73.98 , 74.9     , 2997 , 76
20/12/21 , 74.71 , 74.44 , 74.96 , 72.96 , 72.9     , 5867 , 119
17/12/21 , 73.26 , 72.94 , 73.51 , 72.40 , 72.4     , 2453 , 80
16/12/21 , 74.34 , 73.62 , 74.61 , 73.03 , 73.0     , 1807 , 65
15/12/21 , 73.03 , 72.89 , 73.34 , 72.46 , 72.7     , 1388 , 94
14/12/21 , 72.40 , 72.35 , 72.55 , 71.80 , 72.0     , 2273 , 119
13/12/21 , 71.80 , 72.03 , 72.70 , 71.62 , 71.7     , 2364 , 81
10/12/21 , 71.61 , 72.13 , 73.12 , 71.14 , 73.1     , 3744 , 184
09/12/21 , 73.12 , 72.98 , 73.28 , 71.94 , 73.0     , 2488 , 91
08/12/21 , 73.02 , 72.89 , 73.03 , 71.81 , 71.8     , 8907 , 277
07/12/21 , 71.81 , 72.45 , 73.03 , 71.80 , 72.7     , 3435 , 216
06/12/21 , 72.71 , 72.37 , 73.00 , 71.77 , 72.8     , 2648 , 142
03/12/21 , 71.99 , 71.79 , 72.92 , 71.44 , 71.7     , 2522 , 89
02/12/21 , 71.44 , 71.45 , 71.77 , 70.97 , 71.4     , 2610 , 98
01/12/21 , 71.19 , 71.20 , 71.77 , 70.57 , 70.5     , 2424 , 87
30/11/21 , 70.38 , 70.24 , 70.97 , 70.16 , 70.3     , 41056 , 547
29/11/21 , 70.38 , 70.64 , 71.64 , 70.23 , 70.5     , 5493 , 242
26/11/21 , 70.55 , 71.11 , 72.28 , 70.40 , 71.6     , 2686 , 133
25/11/21 , 71.66 , 71.66 , 71.97 , 71.28 , 71.4     , 8256 , 302
24/11/21 , 70.85 , 71.22 , 71.49 , 70.85 , 71.1     , 5549 , 180
23/11/21 , 71.42 , 70.78 , 71.96 , 70.22 , 71.9     , 7249 , 296
22/11/21 , 71.95 , 71.91 , 72.56 , 71.34 , 72.2     , 2240 , 229
19/11/21 , 72.28 , 71.93 , 72.59 , 70.42 , 71.6     , 5012 , 262
18/11/21 , 70.38 , 71.17 , 72.49 , 70.38 , 70.9     , 2876 , 178
17/11/21 , 71.27 , 71.27 , 72.12 , 70.85 , 71.3     , 1542 , 84
16/11/21 , 71.31 , 71.25 , 71.96 , 70.64 , 71.0     , 4048 , 270
12/11/21 , 71.02 , 70.76 , 71.05 , 70.42 , 70.5     , 2467 , 157
11/11/21 , 70.55 , 70.47 , 71.03 , 70.22 , 70.4     , 3250 , 185
10/11/21 , 70.38 , 70.42 , 70.92 , 70.08 , 70.0     , 1717 , 100
09/11/21 , 69.92 , 70.24 , 70.96 , 69.92 , 70.3     , 8051 , 152
08/11/21 , 70.39 , 70.41 , 70.70 , 70.23 , 70.2     , 4134 , 267
05/11/21 , 70.38 , 70.41 , 71.01 , 70.24 , 71.0     , 6922 , 154
04/11/21 , 71.00 , 70.44 , 71.00 , 70.10 , 70.3     , 7378 , 205
03/11/21 , 70.42 , 70.66 , 71.05 , 70.38 , 70.9     , 1330 , 148
01/11/21 , 70.94 , 70.62 , 71.02 , 70.23 , 71.0     , 1811 , 127
29/10/21 , 70.61 , 70.10 , 70.63 , 69.83 , 70.1     , 7360 , 384
28/10/21 , 70.14 , 70.14 , 70.62 , 69.93 , 70.6     , 26675 , 437
27/10/21 , 70.06 , 70.02 , 70.27 , 69.82 , 70.2     , 6761 , 163
26/10/21 , 69.99 , 70.00 , 70.27 , 69.91 , 70.1     , 10962 , 292
25/10/21 , 69.83 , 69.94 , 70.29 , 69.67 , 70.2     , 14368 , 954
22/10/21 , 69.57 , 69.66 , 70.29 , 69.40 , 69.7     , 3307 , 276
21/10/21 , 69.82 , 69.83 , 70.21 , 69.67 , 70.2     , 2714 , 143
20/10/21 , 69.96 , 70.07 , 70.30 , 69.96 , 70.0     , 2102 , 91
19/10/21 , 70.00 , 70.23 , 70.63 , 70.00 , 70.2     , 7193 , 397
18/10/21 , 70.29 , 70.25 , 70.62 , 69.76 , 70.3     , 3451 , 107
15/10/21 , 70.30 , 70.43 , 70.67 , 70.24 , 70.3     , 2383 , 122
14/10/21 , 70.63 , 70.35 , 70.63 , 70.24 , 70.6     , 4579 , 248
13/10/21 , 70.29 , 70.25 , 70.63 , 70.00 , 70.6     , 5029 , 255
11/10/21 , 70.56 , 70.49 , 70.92 , 70.10 , 70.2     , 704 , 70
08/10/21 , 70.45 , 70.20 , 70.45 , 69.99 , 70.4     , 6194 , 277
07/10/21 , 70.45 , 70.14 , 70.63 , 69.69 , 70.2     , 2555 , 141
06/10/21 , 70.29 , 70.19 , 71.00 , 69.68 , 70.2     , 5369 , 154
05/10/21 , 70.29 , 70.17 , 70.62 , 69.66 , 70.6     , 6526 , 429
04/10/21 , 70.30 , 70.23 , 71.25 , 69.67 , 70.2     , 7597 , 185
01/10/21 , 70.32 , 70.44 , 70.55 , 69.92 , 69.9     , 2443 , 55
30/09/21 , 69.91 , 69.59 , 70.53 , 69.28 , 70.4     , 5864 , 234
29/09/21 , 70.07 , 70.16 , 70.23 , 69.80 , 69.9     , 4825 , 67
28/09/21 , 69.91 , 70.00 , 70.49 , 69.69 , 70.4     , 1364 , 91
27/09/21 , 70.21 , 69.41 , 70.21 , 69.25 , 69.5     , 7696 , 200
24/09/21 , 69.91 , 69.76 , 70.09 , 69.35 , 69.8     , 2098 , 99
23/09/21 , 69.35 , 69.61 , 70.07 , 69.28 , 69.3     , 5367 , 332
22/09/21 , 69.76 , 69.54 , 69.97 , 69.13 , 69.9     , 5440 , 288
21/09/21 , 69.91 , 69.42 , 69.91 , 68.97 , 69.4     , 28037 , 112
20/09/21 , 69.44 , 69.44 , 70.34 , 69.14 , 69.4     , 8645 , 148
17/09/21 , 69.44 , 69.51 , 69.80 , 69.44 , 69.7     , 4908 , 251
16/09/21 , 69.13 , 69.57 , 70.22 , 69.13 , 69.5     , 16356 , 763
15/09/21 , 69.47 , 70.07 , 70.63 , 69.15 , 69.5     , 7394 , 250
14/09/21 , 69.55 , 69.36 , 69.56 , 69.28 , 69.4     , 2739 , 111
13/09/21 , 69.30 , 69.25 , 69.51 , 68.85 , 68.8     , 2166 , 100
10/09/21 , 68.85 , 69.01 , 69.91 , 68.85 , 69.9     , 6886 , 292
09/09/21 , 68.92 , 68.94 , 69.28 , 68.75 , 69.2     , 1111 , 92
08/09/21 , 69.65 , 69.57 , 69.75 , 68.97 , 69.2     , 1771 , 82
06/09/21 , 70.21 , 69.76 , 70.21 , 68.96 , 68.9     , 2666 , 112
03/09/21 , 69.03 , 69.00 , 69.28 , 68.74 , 69.2     , 4845 , 543
02/09/21 , 69.54 , 69.47 , 69.65 , 68.98 , 69.6     , 1627 , 92
01/09/21 , 69.62 , 69.03 , 69.90 , 68.66 , 69.2     , 13157 , 199
31/08/21 , 69.66 , 68.69 , 69.66 , 68.27 , 69.2     , 3177 , 195
30/08/21 , 69.12 , 68.78 , 69.37 , 68.17 , 69.3     , 2323 , 119
27/08/21 , 68.12 , 67.90 , 68.30 , 67.62 , 68.3     , 7075 , 1473
26/08/21 , 68.25 , 68.55 , 68.86 , 68.03 , 68.7     , 9702 , 2094
25/08/21 , 68.61 , 68.95 , 69.81 , 68.61 , 69.6     , 2117 , 174
24/08/21 , 68.61 , 68.79 , 69.36 , 68.61 , 68.7     , 19677 , 354
23/08/21 , 68.61 , 68.76 , 70.00 , 68.27 , 68.6     , 3186 , 249
20/08/21 , 68.69 , 68.45 , 68.71 , 68.27 , 68.2     , 1343 , 65
19/08/21 , 68.71 , 68.33 , 68.74 , 67.65 , 68.2     , 1108 , 54
18/08/21 , 68.27 , 67.78 , 68.58 , 67.35 , 67.9     , 3712 , 581
17/08/21 , 67.71 , 68.52 , 69.66 , 67.65 , 69.4     , 3460 , 272
16/08/21 , 69.47 , 69.45 , 70.98 , 68.89 , 69.5     , 3080 , 161
13/08/21 , 69.53 , 68.79 , 69.58 , 68.40 , 68.7     , 2016 , 77
12/08/21 , 68.71 , 68.61 , 69.04 , 68.43 , 68.7     , 2461 , 103
11/08/21 , 68.75 , 68.80 , 69.58 , 68.60 , 69.5     , 2436 , 139
10/08/21 , 69.18 , 69.22 , 69.58 , 68.89 , 69.5     , 1269 , 129
09/08/21 , 68.81 , 68.95 , 69.52 , 68.80 , 68.8     , 1398 , 148
06/08/21 , 69.52 , 69.07 , 69.52 , 68.74 , 68.8     , 1511 , 98
05/08/21 , 68.89 , 68.72 , 68.89 , 68.58 , 68.8     , 2297 , 247
04/08/21 , 68.62 , 68.79 , 69.62 , 68.51 , 69.3     , 2188 , 148
03/08/21 , 69.33 , 68.89 , 69.82 , 68.66 , 68.7     , 3599 , 121
02/08/21 , 68.71 , 69.80 , 70.75 , 68.59 , 70.2     , 2265 , 164
30/07/21 , 70.28 , 69.89 , 70.63 , 68.99 , 70.5     , 2106 , 137
29/07/21 , 70.63 , 69.95 , 70.63 , 69.58 , 70.0     , 813 , 84
28/07/21 , 69.12 , 69.54 , 70.14 , 69.12 , 70.0     , 1399 , 134
27/07/21 , 68.79 , 69.25 , 70.14 , 68.78 , 70.1     , 2345 , 174
26/07/21 , 69.86 , 70.00 , 70.68 , 69.44 , 70.3     , 2242 , 111
23/07/21 , 70.68 , 70.54 , 70.68 , 69.49 , 69.4     , 1914 , 83
22/07/21 , 70.35 , 69.50 , 70.35 , 68.86 , 68.8     , 1075 , 66
21/07/21 , 69.43 , 69.84 , 70.35 , 68.88 , 70.0     , 1866 , 122
20/07/21 , 70.06 , 70.03 , 70.35 , 69.75 , 70.3     , 877 , 81
19/07/21 , 70.19 , 70.12 , 70.24 , 69.91 , 70.0     , 2990 , 125
16/07/21 , 70.06 , 69.70 , 70.34 , 69.15 , 69.1     , 2258 , 138
15/07/21 , 69.17 , 68.91 , 69.63 , 68.58 , 68.8     , 2430 , 115
14/07/21 , 68.33 , 68.34 , 70.32 , 67.97 , 68.7     , 4219 , 560
13/07/21 , 67.96 , 68.17 , 69.09 , 67.57 , 67.5     , 4313 , 164
12/07/21 , 67.57 , 66.79 , 68.34 , 66.38 , 66.6     , 17150 , 287
08/07/21 , 66.95 , 66.75 , 68.80 , 66.05 , 67.2     , 15385 , 464
07/07/21 , 67.28 , 67.18 , 67.28 , 66.90 , 67.2     , 1069 , 95
06/07/21 , 66.87 , 67.33 , 67.90 , 66.81 , 67.5     , 4318 , 239
05/07/21 , 66.81 , 66.99 , 67.57 , 66.63 , 67.1     , 2333 , 210
02/07/21 , 66.95 , 66.87 , 67.90 , 66.55 , 66.6     , 2527 , 177
01/07/21 , 66.66 , 67.00 , 68.50 , 66.21 , 68.5     , 4728 , 275
30/06/21 , 66.85 , 66.93 , 68.02 , 66.33 , 66.8     , 2347 , 159
29/06/21 , 66.85 , 66.53 , 68.01 , 66.18 , 66.1     , 1828 , 98
28/06/21 , 66.18 , 65.90 , 67.35 , 63.43 , 67.3     , 6955 , 304
25/06/21 , 67.35 , 66.98 , 68.21 , 66.48 , 68.1     , 6235 , 436
24/06/21 , 68.17 , 67.12 , 68.31 , 66.48 , 67.4     , 3241 , 365
23/06/21 , 67.50 , 67.97 , 68.94 , 67.43 , 68.6     , 2539 , 124
22/06/21 , 67.41 , 68.37 , 68.96 , 67.40 , 68.6     , 2111 , 165
21/06/21 , 67.99 , 68.01 , 68.92 , 67.55 , 67.7     , 10506 , 327
18/06/21 , 67.47 , 68.08 , 69.85 , 67.42 , 69.2     , 7376 , 329
17/06/21 , 69.85 , 69.47 , 69.90 , 68.13 , 69.8     , 3058 , 208
16/06/21 , 69.87 , 69.95 , 70.24 , 69.62 , 70.1     , 2114 , 91
15/06/21 , 69.85 , 69.81 , 70.30 , 69.00 , 70.1     , 4057 , 164
14/06/21 , 70.16 , 69.82 , 70.16 , 69.09 , 69.5     , 7099 , 170
11/06/21 , 69.54 , 69.51 , 69.62 , 68.63 , 69.2     , 1501 , 101
10/06/21 , 68.87 , 68.62 , 69.24 , 68.10 , 68.1     , 3473 , 94
09/06/21 , 67.70 , 67.44 , 67.70 , 67.25 , 67.2     , 7970 , 430
08/06/21 , 67.26 , 67.46 , 67.55 , 67.25 , 67.5     , 5012 , 208
07/06/21 , 67.55 , 67.54 , 68.02 , 67.31 , 68.0     , 6636 , 346
04/06/21 , 67.41 , 67.65 , 68.10 , 67.27 , 68.1     , 6965 , 601
02/06/21 , 68.10 , 68.29 , 68.61 , 67.43 , 68.0     , 4249 , 108
01/06/21 , 67.70 , 67.56 , 67.76 , 67.10 , 67.7     , 6855 , 203
31/05/21 , 67.05 , 67.13 , 67.45 , 66.89 , 67.4     , 2720 , 104
28/05/21 , 67.27 , 67.37 , 67.65 , 66.88 , 66.8     , 1905 , 78
27/05/21 , 66.98 , 66.97 , 67.15 , 66.75 , 66.9     , 6123 , 122
26/05/21 , 66.83 , 66.78 , 66.97 , 66.27 , 66.2     , 5623 , 199
25/05/21 , 66.39 , 66.18 , 66.49 , 65.69 , 65.6     , 3419 , 297
24/05/21 , 66.20 , 66.18 , 66.42 , 65.68 , 65.6     , 8035 , 273
21/05/21 , 65.82 , 66.02 , 66.97 , 65.68 , 66.4     , 6935 , 806
20/05/21 , 66.43 , 66.23 , 66.43 , 65.79 , 65.8     , 4553 , 204
19/05/21 , 66.02 , 66.13 , 66.33 , 65.95 , 65.9     , 3428 , 128
18/05/21 , 65.92 , 66.02 , 66.75 , 65.69 , 66.6     , 3818 , 352
17/05/21 , 66.68 , 66.88 , 67.80 , 66.34 , 66.7     , 1486 , 112
14/05/21 , 66.17 , 66.10 , 66.86 , 65.54 , 66.0     , 8552 , 142
13/05/21 , 65.54 , 66.23 , 66.75 , 65.54 , 66.5     , 2670 , 130
12/05/21 , 66.13 , 66.24 , 66.85 , 65.53 , 66.8     , 4219 , 147
11/05/21 , 66.87 , 66.03 , 66.88 , 65.22 , 66.4     , 3641 , 260
10/05/21 , 65.73 , 65.88 , 66.42 , 65.68 , 65.8     , 2697 , 108
07/05/21 , 65.85 , 66.02 , 67.02 , 65.83 , 66.4     , 4090 , 256
06/05/21 , 66.40 , 66.34 , 66.58 , 66.00 , 66.3     , 1004 , 59
05/05/21 , 66.55 , 66.20 , 66.76 , 65.82 , 65.9     , 3677 , 147
04/05/21 , 66.04 , 66.04 , 66.43 , 65.90 , 66.4     , 2391 , 86
03/05/21 , 66.43 , 66.63 , 68.47 , 65.83 , 66.7     , 2303 , 122
30/04/21 , 66.29 , 66.32 , 66.75 , 65.68 , 65.8     , 1826 , 79
29/04/21 , 66.72 , 66.60 , 66.76 , 65.75 , 66.1     , 2436 , 118
28/04/21 , 65.71 , 66.12 , 66.43 , 65.63 , 66.4     , 4116 , 167
27/04/21 , 66.43 , 66.40 , 67.36 , 66.04 , 67.0     , 2930 , 120
26/04/21 , 66.03 , 66.18 , 67.56 , 65.54 , 66.7     , 10116 , 309
23/04/21 , 66.79 , 66.56 , 67.78 , 66.11 , 66.8     , 4149 , 177
22/04/21 , 66.76 , 67.21 , 68.54 , 66.76 , 67.6     , 5601 , 269
20/04/21 , 67.65 , 67.56 , 69.15 , 66.89 , 67.3     , 2386 , 113
19/04/21 , 66.79 , 67.60 , 68.86 , 66.77 , 67.9     , 2442 , 134
16/04/21 , 67.96 , 68.02 , 69.46 , 67.41 , 67.7     , 2033 , 144
15/04/21 , 67.75 , 67.63 , 69.55 , 66.77 , 68.8     , 1506 , 107
14/04/21 , 66.81 , 67.06 , 69.21 , 66.50 , 67.6     , 2134 , 287
13/04/21 , 67.55 , 67.23 , 67.57 , 67.06 , 67.0     , 1058 , 81
12/04/21 , 67.18 , 66.99 , 67.29 , 66.05 , 66.2     , 9431 , 132
09/04/21 , 66.20 , 65.83 , 66.20 , 65.31 , 66.2     , 7504 , 440
08/04/21 , 65.95 , 65.99 , 66.20 , 65.53 , 65.8     , 2828 , 86
07/04/21 , 65.79 , 65.91 , 66.20 , 65.70 , 66.1     , 2660 , 265
06/04/21 , 65.22 , 65.60 , 66.56 , 64.98 , 66.4     , 3205 , 202
05/04/21 , 65.60 , 65.08 , 66.50 , 64.08 , 64.0     , 12929 , 406
01/04/21 , 65.67 , 65.74 , 67.25 , 64.08 , 67.2     , 17603 , 168
31/03/21 , 67.09 , 67.08 , 67.24 , 66.93 , 67.0     , 5870 , 108
30/03/21 , 67.16 , 66.85 , 67.16 , 66.33 , 66.8     , 3290 , 147
29/03/21 , 66.21 , 66.43 , 67.03 , 66.15 , 67.0     , 1405 , 107
26/03/21 , 67.03 , 66.35 , 67.03 , 66.14 , 66.1     , 3051 , 122
25/03/21 , 66.19 , 65.82 , 66.19 , 65.50 , 66.1     , 2945 , 109
24/03/21 , 66.16 , 65.81 , 66.18 , 65.35 , 65.6     , 8515 , 248
23/03/21 , 65.89 , 65.55 , 65.89 , 65.28 , 65.3     , 2745 , 143
22/03/21 , 65.38 , 65.35 , 65.59 , 65.15 , 65.1     , 3140 , 172
19/03/21 , 65.59 , 65.27 , 65.59 , 64.80 , 65.0     , 2722 , 157
18/03/21 , 64.99 , 65.28 , 65.82 , 64.78 , 65.8     , 4420 , 245
17/03/21 , 65.88 , 64.90 , 65.88 , 64.59 , 65.6     , 6234 , 202
16/03/21 , 65.25 , 65.45 , 66.18 , 65.02 , 66.1     , 6859 , 396
15/03/21 , 66.18 , 65.93 , 66.18 , 65.05 , 65.0     , 2768 , 124
12/03/21 , 65.01 , 65.15 , 66.04 , 64.94 , 65.8     , 4590 , 551
11/03/21 , 65.82 , 65.37 , 66.20 , 64.99 , 65.2     , 8578 , 453
10/03/21 , 65.81 , 65.48 , 67.08 , 65.02 , 65.6     , 4806 , 407
09/03/21 , 65.63 , 66.34 , 67.09 , 65.28 , 66.4     , 3968 , 234
08/03/21 , 66.49 , 66.47 , 66.65 , 66.23 , 66.3     , 1821 , 107
05/03/21 , 66.34 , 66.66 , 66.94 , 66.20 , 66.8     , 3154 , 159
04/03/21 , 66.94 , 67.50 , 68.57 , 66.93 , 68.5     , 1814 , 129
03/03/21 , 67.92 , 68.12 , 68.60 , 66.20 , 68.6     , 3070 , 126
02/03/21 , 68.50 , 68.65 , 69.19 , 68.30 , 69.1     , 1462 , 102
01/03/21 , 68.87 , 68.71 , 69.19 , 68.47 , 68.7     , 3509 , 136
26/02/21 , 68.47 , 68.42 , 68.86 , 68.01 , 68.2     , 3234 , 113
25/02/21 , 68.29 , 68.48 , 68.90 , 68.29 , 68.2     , 2928 , 95
24/02/21 , 68.14 , 68.09 , 68.29 , 67.70 , 67.9     , 3618 , 177
23/02/21 , 67.97 , 67.96 , 68.29 , 67.85 , 68.2     , 2059 , 110
22/02/21 , 67.85 , 68.17 , 68.78 , 67.68 , 68.7     , 4069 , 144
19/02/21 , 68.85 , 68.82 , 68.90 , 68.37 , 68.5     , 7151 , 175
18/02/21 , 68.51 , 68.52 , 68.84 , 68.30 , 68.8     , 3021 , 159
17/02/21 , 68.84 , 68.62 , 69.29 , 68.16 , 68.1     , 4657 , 213
12/02/21 , 68.14 , 68.59 , 69.40 , 67.69 , 69.3     , 6910 , 361
11/02/21 , 68.89 , 69.07 , 69.34 , 68.89 , 69.1     , 6720 , 125
10/02/21 , 69.19 , 69.25 , 69.37 , 69.03 , 69.1     , 2003 , 77
09/02/21 , 68.72 , 69.24 , 69.50 , 68.60 , 69.3     , 3188 , 226
08/02/21 , 69.34 , 69.17 , 69.50 , 68.70 , 69.2     , 1959 , 151
05/02/21 , 69.05 , 68.89 , 69.06 , 68.47 , 68.5     , 2112 , 118
04/02/21 , 68.24 , 68.74 , 68.90 , 68.24 , 68.7     , 2680 , 100
03/02/21 , 68.75 , 68.65 , 69.04 , 67.77 , 67.7     , 2163 , 99
02/02/21 , 67.77 , 67.35 , 67.95 , 66.42 , 66.4     , 3854 , 149
01/02/21 , 66.42 , 67.60 , 68.99 , 65.97 , 68.9     , 10923 , 322
29/01/21 , 69.06 , 68.13 , 69.49 , 67.10 , 68.9     , 10769 , 636
28/01/21 , 68.90 , 68.38 , 69.34 , 68.00 , 68.4     , 11817 , 1344
27/01/21 , 68.42 , 68.32 , 69.04 , 68.03 , 69.0     , 3313 , 326
26/01/21 , 69.06 , 69.07 , 69.18 , 68.59 , 68.6     , 3608 , 113
22/01/21 , 69.15 , 69.07 , 69.18 , 68.88 , 69.1     , 928 , 54
21/01/21 , 69.18 , 68.57 , 69.18 , 68.23 , 68.5     , 7561 , 123
20/01/21 , 68.44 , 68.38 , 68.56 , 68.00 , 68.0     , 2407 , 108
19/01/21 , 68.00 , 68.08 , 68.58 , 68.00 , 68.3     , 2779 , 107
18/01/21 , 68.37 , 68.45 , 68.58 , 68.07 , 68.0     , 2605 , 128
15/01/21 , 68.00 , 68.09 , 68.58 , 67.93 , 67.9     , 4553 , 132
14/01/21 , 68.09 , 68.02 , 68.22 , 67.69 , 68.2     , 1870 , 82
13/01/21 , 67.36 , 67.58 , 67.85 , 67.35 , 67.8     , 2364 , 88
12/01/21 , 67.84 , 67.95 , 68.58 , 67.34 , 68.5     , 2813 , 148
11/01/21 , 68.58 , 68.12 , 68.58 , 67.13 , 67.1     , 8624 , 171
08/01/21 , 67.10 , 67.53 , 67.88 , 67.10 , 67.6     , 1582 , 85
07/01/21 , 67.36 , 67.74 , 68.44 , 67.36 , 67.9     , 1479 , 83
06/01/21 , 67.93 , 68.03 , 68.44 , 67.21 , 68.1     , 1277 , 74
05/01/21 , 68.17 , 68.12 , 68.44 , 67.10 , 68.2     , 3681 , 126
04/01/21 , 68.23 , 66.91 , 68.42 , 65.64 , 66.8     , 3008 , 177
30/12/20 , 66.83 , 66.90 , 67.64 , 66.48 , 66.5     , 4944 , 58
29/12/20 , 66.51 , 66.02 , 66.51 , 65.63 , 66.2     , 302 , 33
28/12/20 , 65.63 , 66.00 , 66.51 , 65.55 , 65.6     , 3680 , 98
23/12/20 , 65.63 , 65.77 , 66.39 , 65.48 , 66.0     , 1303 , 65
22/12/20 , 66.03 , 66.08 , 66.67 , 65.92 , 65.9     , 1377 , 82
21/12/20 , 66.06 , 65.79 , 66.81 , 65.33 , 65.3     , 2930 , 123
18/12/20 , 65.33 , 65.80 , 66.67 , 65.03 , 66.6     , 3866 , 208
17/12/20 , 66.50 , 65.17 , 66.51 , 63.84 , 66.1     , 28326 , 408
16/12/20 , 66.22 , 65.83 , 66.22 , 65.53 , 65.9     , 4428 , 130
15/12/20 , 65.52 , 65.54 , 66.19 , 64.43 , 65.2     , 2299 , 100
14/12/20 , 65.27 , 64.53 , 65.28 , 63.99 , 64.4     , 5014 , 185
11/12/20 , 64.05 , 64.15 , 65.02 , 63.89 , 65.0     , 3526 , 185
10/12/20 , 65.03 , 64.37 , 65.17 , 63.84 , 63.8     , 4010 , 143
09/12/20 , 63.86 , 63.94 , 65.28 , 63.86 , 65.2     , 9429 , 214
08/12/20 , 64.01 , 64.07 , 64.88 , 63.86 , 64.8     , 13804 , 405
07/12/20 , 64.31 , 64.34 , 65.30 , 63.90 , 65.3     , 11452 , 626
04/12/20 , 65.33 , 64.73 , 66.22 , 64.16 , 64.9     , 9042 , 867
03/12/20 , 64.73 , 64.84 , 65.67 , 64.43 , 65.6     , 4226 , 271
02/12/20 , 65.32 , 64.67 , 65.32 , 64.20 , 64.6     , 4438 , 344
01/12/20 , 64.43 , 64.49 , 66.50 , 64.17 , 66.5     , 6260 , 1217
30/11/20 , 64.73 , 64.11 , 64.74 , 63.56 , 63.5     , 5744 , 613
27/11/20 , 64.01 , 64.46 , 65.04 , 63.86 , 64.7     , 4174 , 427
26/11/20 , 64.74 , 64.58 , 64.83 , 64.02 , 64.7     , 6833 , 243
25/11/20 , 64.83 , 64.42 , 64.98 , 64.02 , 64.1     , 6569 , 858
24/11/20 , 64.14 , 63.95 , 64.26 , 63.11 , 64.1     , 5604 , 368
23/11/20 , 64.15 , 63.52 , 64.15 , 62.52 , 64.1     , 12386 , 337
20/11/20 , 64.14 , 63.20 , 64.15 , 62.45 , 64.0     , 13561 , 408
19/11/20 , 64.02 , 63.71 , 64.08 , 62.75 , 62.7     , 5040 , 107
18/11/20 , 62.86 , 62.67 , 63.86 , 61.76 , 63.8     , 42553 , 1497
17/11/20 , 63.55 , 63.84 , 64.15 , 63.27 , 64.1     , 32727 , 1383
16/11/20 , 64.15 , 64.11 , 64.15 , 63.86 , 64.1     , 6031 , 293
13/11/20 , 64.15 , 63.97 , 64.15 , 63.55 , 63.5     , 8165 , 132
12/11/20 , 63.55 , 63.71 , 65.63 , 63.15 , 64.1     , 9099 , 207
11/11/20 , 63.17 , 63.23 , 64.27 , 62.75 , 63.5     , 25164 , 575
10/11/20 , 63.79 , 64.23 , 65.63 , 62.69 , 64.7     , 11886 , 1026
09/11/20 , 65.04 , 65.45 , 65.93 , 65.04 , 65.9     , 8527 , 277
06/11/20 , 65.63 , 65.50 , 65.63 , 65.33 , 65.4     , 4580 , 141
05/11/20 , 65.63 , 65.87 , 66.31 , 65.63 , 66.2     , 11887 , 635
04/11/20 , 66.23 , 66.25 , 66.51 , 66.23 , 66.2     , 4407 , 150
03/11/20 , 66.45 , 66.26 , 66.51 , 65.48 , 66.5     , 2036 , 113
30/10/20 , 66.51 , 66.47 , 66.62 , 66.38 , 66.4     , 1314 , 107
29/10/20 , 66.50 , 66.42 , 66.52 , 66.38 , 66.3     , 3107 , 111
28/10/20 , 66.38 , 66.38 , 66.54 , 66.38 , 66.4     , 6591 , 125
27/10/20 , 66.38 , 66.37 , 66.66 , 66.25 , 66.6     , 11845 , 277
26/10/20 , 66.66 , 66.35 , 67.09 , 66.25 , 67.0     , 6598 , 212
23/10/20 , 67.09 , 66.85 , 67.09 , 66.59 , 66.6     , 1022 , 63
22/10/20 , 66.25 , 66.42 , 66.96 , 66.25 , 66.9     , 3814 , 157
21/10/20 , 66.95 , 66.64 , 67.04 , 66.25 , 66.8     , 4571 , 133
20/10/20 , 66.55 , 66.25 , 67.12 , 66.25 , 67.1     , 56315 , 192
19/10/20 , 66.27 , 66.33 , 67.12 , 66.18 , 66.1     , 4521 , 127
16/10/20 , 66.02 , 66.13 , 66.63 , 65.96 , 66.2     , 2241 , 112
15/10/20 , 66.53 , 66.35 , 66.83 , 65.95 , 66.2     , 27054 , 1272
14/10/20 , 66.25 , 66.28 , 66.53 , 65.95 , 66.2     , 12912 , 297
13/10/20 , 66.25 , 66.09 , 67.04 , 65.69 , 66.1     , 80699 , 757
09/10/20 , 66.10 , 66.09 , 66.23 , 65.68 , 65.9     , 50376 , 278
08/10/20 , 66.20 , 66.09 , 66.20 , 65.68 , 65.9     , 52255 , 332
07/10/20 , 65.97 , 65.85 , 66.22 , 65.38 , 65.5     , 2469 , 215
06/10/20 , 66.11 , 65.46 , 66.24 , 65.08 , 66.1     , 8012 , 258
05/10/20 , 65.95 , 66.27 , 67.12 , 65.82 , 67.1     , 3991 , 334
02/10/20 , 66.22 , 66.14 , 66.28 , 65.96 , 66.1     , 3043 , 215
01/10/20 , 66.10 , 66.07 , 66.45 , 65.80 , 65.8     , 4058 , 186
30/09/20 , 65.80 , 65.66 , 65.97 , 65.17 , 65.4     , 5030 , 671
29/09/20 , 65.33 , 65.55 , 65.86 , 65.28 , 65.8     , 4172 , 232
28/09/20 , 65.61 , 65.79 , 66.14 , 65.09 , 65.9     , 3063 , 284
25/09/20 , 65.96 , 65.88 , 66.12 , 65.09 , 65.9     , 4233 , 233
24/09/20 , 65.84 , 65.80 , 66.25 , 65.53 , 65.7     , 4147 , 180
23/09/20 , 65.74 , 65.69 , 65.80 , 65.45 , 65.6     , 8829 , 62
22/09/20 , 65.67 , 65.50 , 65.67 , 65.27 , 65.2     , 2216 , 122
21/09/20 , 65.43 , 65.43 , 65.91 , 65.25 , 65.9     , 3151 , 197
18/09/20 , 65.91 , 65.70 , 65.91 , 65.48 , 65.7     , 3720 , 235
17/09/20 , 65.91 , 65.93 , 66.11 , 65.81 , 66.1     , 1493 , 72
16/09/20 , 65.67 , 65.77 , 66.05 , 64.80 , 65.9     , 10090 , 182
15/09/20 , 65.10 , 65.44 , 65.96 , 65.09 , 65.1     , 8391 , 232
14/09/20 , 65.67 , 65.82 , 66.03 , 64.75 , 64.7     , 18686 , 182
11/09/20 , 64.65 , 64.85 , 65.77 , 64.65 , 65.7     , 19483 , 1165
10/09/20 , 65.72 , 65.60 , 65.89 , 65.13 , 65.1     , 1586 , 82
09/09/20 , 65.12 , 65.12 , 65.80 , 64.50 , 65.1     , 4907 , 357
08/09/20 , 65.22 , 65.45 , 66.62 , 64.50 , 66.6     , 4205 , 459
04/09/20 , 65.16 , 64.98 , 65.16 , 64.50 , 65.0     , 11470 , 275
03/09/20 , 64.79 , 64.55 , 64.95 , 64.29 , 64.5     , 48927 , 131
02/09/20 , 64.46 , 64.38 , 64.46 , 64.03 , 64.1     , 3031 , 98
01/09/20 , 64.11 , 63.61 , 65.08 , 62.75 , 65.0     , 6614 , 174
31/08/20 , 64.21 , 63.10 , 64.21 , 62.46 , 62.7     , 8329 , 168
28/08/20 , 62.75 , 62.49 , 62.75 , 62.17 , 62.7     , 8685 , 189
27/08/20 , 62.45 , 62.21 , 62.45 , 62.01 , 62.1     , 9781 , 129
26/08/20 , 62.10 , 61.91 , 62.10 , 61.60 , 61.8     , 10712 , 210
25/08/20 , 61.88 , 61.86 , 61.88 , 61.59 , 61.8     , 7958 , 206
24/08/20 , 61.00 , 60.98 , 61.00 , 60.85 , 60.8     , 3250 , 95
21/08/20 , 61.02 , 61.10 , 61.24 , 60.83 , 60.8     , 5396 , 101
20/08/20 , 60.98 , 60.84 , 60.98 , 60.55 , 60.8     , 2685 , 94
19/08/20 , 60.98 , 60.81 , 60.98 , 60.69 , 60.8     , 5858 , 102
18/08/20 , 60.84 , 60.62 , 60.84 , 60.42 , 60.7     , 4096 , 134
17/08/20 , 60.58 , 60.64 , 60.85 , 60.27 , 60.7     , 5759 , 177
14/08/20 , 60.71 , 60.60 , 61.00 , 60.39 , 60.7     , 6446 , 167
13/08/20 , 60.71 , 60.81 , 61.00 , 60.59 , 61.0     , 2110 , 58
12/08/20 , 60.85 , 60.67 , 60.85 , 60.22 , 60.5     , 12168 , 164
11/08/20 , 60.35 , 60.47 , 60.71 , 60.10 , 60.7     , 8815 , 133
10/08/20 , 60.71 , 60.68 , 60.71 , 60.44 , 60.7     , 5213 , 122
07/08/20 , 60.42 , 60.61 , 60.71 , 60.42 , 60.4     , 1647 , 68
06/08/20 , 60.42 , 60.51 , 60.71 , 60.42 , 60.4     , 3712 , 103
05/08/20 , 60.42 , 60.74 , 61.44 , 60.42 , 60.5     , 3929 , 137
04/08/20 , 60.58 , 60.51 , 61.08 , 60.42 , 61.0     , 2123 , 92
03/08/20 , 60.78 , 60.88 , 62.43 , 60.42 , 61.0     , 6908 , 157
31/07/20 , 60.78 , 60.74 , 61.10 , 60.44 , 61.1     , 1937 , 70
30/07/20 , 60.57 , 60.97 , 61.54 , 59.87 , 59.8     , 14531 , 176
29/07/20 , 60.88 , 60.84 , 61.20 , 60.11 , 60.6     , 63893 , 957
28/07/20 , 61.03 , 60.99 , 61.17 , 60.74 , 61.1     , 6018 , 68
27/07/20 , 61.03 , 60.79 , 61.03 , 60.18 , 60.7     , 6007 , 127
24/07/20 , 60.64 , 60.76 , 61.58 , 59.90 , 61.5     , 3822 , 118
23/07/20 , 61.30 , 61.09 , 61.38 , 59.58 , 61.3     , 3870 , 113
22/07/20 , 61.14 , 61.07 , 61.17 , 60.89 , 60.8     , 5306 , 98
21/07/20 , 60.89 , 60.83 , 61.02 , 60.45 , 60.4     , 1070 , 53
20/07/20 , 60.45 , 60.34 , 60.98 , 60.11 , 60.2     , 3524 , 136
17/07/20 , 60.16 , 60.87 , 61.61 , 59.45 , 61.6     , 5458 , 172
16/07/20 , 61.43 , 61.02 , 61.43 , 60.57 , 61.4     , 1878 , 77
15/07/20 , 61.43 , 61.55 , 61.91 , 61.06 , 61.9     , 1400 , 94
14/07/20 , 61.91 , 61.90 , 62.19 , 61.76 , 62.1     , 3110 , 101
13/07/20 , 62.09 , 61.99 , 62.18 , 61.90 , 61.9     , 3850 , 132
10/07/20 , 61.76 , 61.63 , 61.90 , 61.29 , 61.3     , 2921 , 78
09/07/20 , 61.33 , 61.50 , 61.81 , 60.82 , 61.3     , 2250 , 85
08/07/20 , 61.81 , 61.69 , 62.01 , 61.21 , 62.0     , 2563 , 115
07/07/20 , 62.01 , 62.00 , 62.18 , 61.73 , 61.9     , 4903 , 157
06/07/20 , 61.90 , 60.88 , 61.90 , 59.86 , 61.7     , 4691 , 226
03/07/20 , 61.90 , 61.24 , 62.19 , 60.60 , 61.0     , 3255 , 187
02/07/20 , 61.03 , 60.09 , 62.19 , 59.28 , 59.2     , 4831 , 249
01/07/20 , 59.29 , 59.24 , 60.10 , 58.42 , 60.1     , 4680 , 171
30/06/20 , 59.60 , 59.44 , 60.88 , 59.31 , 59.5     , 45763 , 550
29/06/20 , 60.16 , 59.79 , 60.26 , 59.46 , 59.7     , 998 , 57
26/06/20 , 59.49 , 59.93 , 60.46 , 59.35 , 60.2     , 1482 , 66
25/06/20 , 59.37 , 59.70 , 60.60 , 59.31 , 60.1     , 1638 , 70
24/06/20 , 60.47 , 60.28 , 60.47 , 59.33 , 60.0     , 777 , 48
23/06/20 , 60.09 , 60.37 , 60.88 , 59.32 , 60.0     , 2198 , 80
22/06/20 , 60.88 , 60.85 , 61.05 , 59.60 , 61.0     , 2903 , 99
19/06/20 , 61.04 , 60.47 , 61.63 , 59.46 , 59.4     , 6729 , 138
18/06/20 , 59.46 , 59.35 , 59.66 , 58.44 , 59.0     , 6677 , 145
17/06/20 , 59.01 , 58.93 , 59.11 , 58.49 , 59.0     , 2702 , 108
16/06/20 , 59.01 , 59.27 , 59.71 , 58.46 , 59.3     , 5471 , 294
15/06/20 , 58.43 , 59.13 , 59.86 , 58.43 , 59.8     , 3331 , 167
12/06/20 , 59.89 , 59.15 , 61.88 , 57.28 , 61.5     , 6828 , 274
10/06/20 , 62.19 , 61.43 , 62.49 , 59.61 , 59.9     , 4381 , 294
09/06/20 , 59.89 , 59.58 , 60.18 , 58.54 , 58.5     , 1368 , 84
08/06/20 , 60.89 , 59.66 , 62.48 , 57.56 , 59.0     , 10158 , 1191
05/06/20 , 58.64 , 58.45 , 58.72 , 57.91 , 57.9     , 46606 , 124
04/06/20 , 58.69 , 57.92 , 58.72 , 57.58 , 57.8     , 6785 , 251
03/06/20 , 57.83 , 57.43 , 57.86 , 56.82 , 57.4     , 8430 , 289
02/06/20 , 57.58 , 57.32 , 58.45 , 56.66 , 58.2     , 9418 , 327
01/06/20 , 58.23 , 58.52 , 60.36 , 57.86 , 58.0     , 1524 , 70
29/05/20 , 57.76 , 57.87 , 58.66 , 57.40 , 58.4     , 3106 , 223
28/05/20 , 58.40 , 58.54 , 58.96 , 58.19 , 58.7     , 3377 , 71
27/05/20 , 58.75 , 58.01 , 58.75 , 57.32 , 57.5     , 11518 , 101
26/05/20 , 57.59 , 57.62 , 58.06 , 57.47 , 58.0     , 33510 , 83
25/05/20 , 57.59 , 57.54 , 57.75 , 56.66 , 56.7     , 39745 , 173
22/05/20 , 56.76 , 56.75 , 56.76 , 56.52 , 56.5     , 13852 , 399
21/05/20 , 56.76 , 56.74 , 56.76 , 56.19 , 56.7     , 5921 , 70
20/05/20 , 56.70 , 56.80 , 57.03 , 56.21 , 57.0     , 9178 , 114
19/05/20 , 57.00 , 57.02 , 57.03 , 56.76 , 57.0     , 11203 , 100
18/05/20 , 57.03 , 57.27 , 57.62 , 56.92 , 57.0     , 1617 , 58
15/05/20 , 57.33 , 57.17 , 57.56 , 57.03 , 57.5     , 4735 , 174
14/05/20 , 57.47 , 57.72 , 58.13 , 57.04 , 58.1     , 3318 , 93
13/05/20 , 58.13 , 57.78 , 58.19 , 57.62 , 57.9     , 5574 , 96
12/05/20 , 58.19 , 58.15 , 58.19 , 57.94 , 58.0     , 17814 , 68
11/05/20 , 58.01 , 57.96 , 58.04 , 57.90 , 58.0     , 2882 , 86
08/05/20 , 58.04 , 58.73 , 59.92 , 57.79 , 58.3     , 8743 , 100
07/05/20 , 58.34 , 58.52 , 60.49 , 57.32 , 57.3     , 4252 , 107
06/05/20 , 57.29 , 57.14 , 57.31 , 57.03 , 57.2     , 2017 , 88
05/05/20 , 57.04 , 57.09 , 57.81 , 57.03 , 57.7     , 1822 , 51
04/05/20 , 57.17 , 57.21 , 57.99 , 55.61 , 57.8     , 2854 , 115
30/04/20 , 57.63 , 57.56 , 57.92 , 57.06 , 57.0     , 60993 , 63
29/04/20 , 57.06 , 57.00 , 57.06 , 56.52 , 56.9     , 9227 , 1118
28/04/20 , 56.51 , 56.76 , 57.06 , 56.48 , 57.0     , 2928 , 81
27/04/20 , 56.78 , 57.08 , 57.79 , 56.48 , 56.6     , 1035 , 53
24/04/20 , 56.59 , 56.63 , 57.06 , 56.48 , 56.6     , 4627 , 70
23/04/20 , 57.06 , 57.08 , 57.35 , 56.92 , 57.2     , 10639 , 168
22/04/20 , 56.84 , 56.78 , 57.79 , 56.48 , 56.7     , 5104 , 174
20/04/20 , 57.35 , 57.31 , 58.78 , 56.42 , 58.7     , 5629 , 273
17/04/20 , 56.42 , 56.36 , 56.49 , 55.91 , 55.9     , 4167 , 168
16/04/20 , 55.89 , 57.75 , 59.94 , 55.37 , 57.3     , 5370 , 257
15/04/20 , 56.75 , 56.74 , 57.35 , 55.91 , 56.3     , 4198 , 547
14/04/20 , 56.36 , 56.44 , 57.03 , 55.21 , 55.3     , 4090 , 198
13/04/20 , 55.35 , 54.90 , 55.35 , 54.20 , 54.5     , 4249 , 63
09/04/20 , 54.54 , 55.08 , 55.34 , 54.54 , 55.3     , 1415 , 71
08/04/20 , 55.36 , 55.29 , 55.49 , 54.60 , 55.4     , 735 , 47
07/04/20 , 55.64 , 54.93 , 56.99 , 54.20 , 56.9     , 4183 , 89
06/04/20 , 53.91 , 53.90 , 54.34 , 53.57 , 53.9     , 6109 , 75
03/04/20 , 53.91 , 53.83 , 54.48 , 53.35 , 54.4     , 7135 , 76
02/04/20 , 53.91 , 53.92 , 54.48 , 53.91 , 53.9     , 2873 , 41
01/04/20 , 53.91 , 53.63 , 54.76 , 53.34 , 53.3     , 1841 , 50
31/03/20 , 53.08 , 53.72 , 54.27 , 52.89 , 54.2     , 1717 , 71
30/03/20 , 53.94 , 53.84 , 54.79 , 52.50 , 52.5     , 3241 , 83
27/03/20 , 52.51 , 53.56 , 54.49 , 52.51 , 54.4     , 4674 , 63
26/03/20 , 53.37 , 53.21 , 54.44 , 52.00 , 52.0     , 19409 , 151
25/03/20 , 54.54 , 52.88 , 54.54 , 52.50 , 52.8     , 3552 , 44
24/03/20 , 52.09 , 51.06 , 52.51 , 49.03 , 49.0     , 6062 , 91
23/03/20 , 49.36 , 50.00 , 53.08 , 49.36 , 51.7     , 13070 , 137
20/03/20 , 52.80 , 53.28 , 54.90 , 49.93 , 49.9     , 3044 , 81
19/03/20 , 49.36 , 47.75 , 49.44 , 44.51 , 48.5     , 10580 , 174
18/03/20 , 47.95 , 47.00 , 50.50 , 46.24 , 50.5     , 15575 , 540
17/03/20 , 51.08 , 51.11 , 52.80 , 49.65 , 52.5     , 13680 , 243
16/03/20 , 52.80 , 53.11 , 54.37 , 52.80 , 54.3     , 50458 , 363
13/03/20 , 57.05 , 57.64 , 58.50 , 55.67 , 55.6     , 12195 , 144
12/03/20 , 57.05 , 57.53 , 60.32 , 54.37 , 60.3     , 20836 , 174
11/03/20 , 60.81 , 61.44 , 62.21 , 60.81 , 60.8     , 1328 , 53
10/03/20 , 60.81 , 60.43 , 60.92 , 60.22 , 60.3     , 5448 , 102
09/03/20 , 60.31 , 60.36 , 60.79 , 60.25 , 60.3     , 9992 , 181
06/03/20 , 60.92 , 61.09 , 62.06 , 60.92 , 61.4     , 6871 , 90
05/03/20 , 61.50 , 61.63 , 62.07 , 61.50 , 62.0     , 7679 , 66
04/03/20 , 61.92 , 61.74 , 62.21 , 61.41 , 61.7     , 4849 , 74
03/03/20 , 61.41 , 61.09 , 61.91 , 61.07 , 61.0     , 56925 , 64
02/03/20 , 60.96 , 61.36 , 62.25 , 60.37 , 61.3     , 5675 , 149
28/02/20 , 60.96 , 60.73 , 61.10 , 60.33 , 61.1     , 2016 , 70
27/02/20 , 61.10 , 60.96 , 61.55 , 60.71 , 61.0     , 1323 , 62
26/02/20 , 61.08 , 60.83 , 61.36 , 60.68 , 61.3     , 3131 , 61
21/02/20 , 61.38 , 60.95 , 61.38 , 60.69 , 61.3     , 4841 , 112
20/02/20 , 61.36 , 60.88 , 61.38 , 60.68 , 60.8     , 7017 , 126
19/02/20 , 60.68 , 61.03 , 61.39 , 60.31 , 60.8     , 10824 , 149
18/02/20 , 60.81 , 60.88 , 61.53 , 60.33 , 60.5     , 6751 , 85
17/02/20 , 60.31 , 60.24 , 60.54 , 59.67 , 60.3     , 3498 , 498
14/02/20 , 60.30 , 60.96 , 61.66 , 59.30 , 61.5     , 5232 , 107
13/02/20 , 61.53 , 61.61 , 61.92 , 61.38 , 61.9     , 1622 , 49
12/02/20 , 61.93 , 61.45 , 62.20 , 61.33 , 61.3     , 8068 , 139
11/02/20 , 60.57 , 61.25 , 62.71 , 60.25 , 61.3     , 4798 , 133
10/02/20 , 61.36 , 62.17 , 63.08 , 61.36 , 62.7     , 4774 , 126
07/02/20 , 61.36 , 62.38 , 62.78 , 61.36 , 62.5     , 6401 , 148
06/02/20 , 62.45 , 62.41 , 62.51 , 62.38 , 62.3     , 3244 , 66
05/02/20 , 62.38 , 62.40 , 62.51 , 62.25 , 62.2     , 8586 , 124
04/02/20 , 62.23 , 61.79 , 62.24 , 61.49 , 61.5     , 3008 , 82
03/02/20 , 61.49 , 61.76 , 62.75 , 60.35 , 62.7     , 3955 , 145
31/01/20 , 62.75 , 62.63 , 63.10 , 61.76 , 62.7     , 3454 , 176
30/01/20 , 62.65 , 62.62 , 63.53 , 62.23 , 62.2     , 3557 , 186
29/01/20 , 62.22 , 62.36 , 62.54 , 62.16 , 62.1     , 1773 , 149
28/01/20 , 62.73 , 63.28 , 63.68 , 62.41 , 63.6     , 3105 , 79
27/01/20 , 62.70 , 62.22 , 62.83 , 61.78 , 62.3     , 1985 , 97
24/01/20 , 62.32 , 62.30 , 63.61 , 61.92 , 62.2     , 4610 , 98
23/01/20 , 61.78 , 62.21 , 63.23 , 61.74 , 62.2     , 3123 , 280
22/01/20 , 61.73 , 61.81 , 62.27 , 61.73 , 62.0     , 13256 , 323
21/01/20 , 62.03 , 61.92 , 62.10 , 61.88 , 61.8     , 4119 , 258
20/01/20 , 61.98 , 61.91 , 61.98 , 61.75 , 61.7     , 10490 , 149
17/01/20 , 61.73 , 61.88 , 62.27 , 61.73 , 62.2     , 3762 , 149
16/01/20 , 61.96 , 62.31 , 63.15 , 61.93 , 63.1     , 2055 , 134
15/01/20 , 63.15 , 62.32 , 63.60 , 61.73 , 63.0     , 7246 , 302
14/01/20 , 63.08 , 62.72 , 63.08 , 62.27 , 62.3     , 14163 , 68
13/01/20 , 62.36 , 62.58 , 62.89 , 61.73 , 62.3     , 25309 , 384
10/01/20 , 62.41 , 62.15 , 62.83 , 61.70 , 62.3     , 3115 , 80
09/01/20 , 62.36 , 62.45 , 63.40 , 62.27 , 62.2     , 5833 , 89
08/01/20 , 62.37 , 61.09 , 63.10 , 58.96 , 63.1     , 17544 , 216
07/01/20 , 63.59 , 63.49 , 64.25 , 62.54 , 62.5     , 7522 , 329
06/01/20 , 62.63 , 62.41 , 64.25 , 60.63 , 64.2     , 9913 , 339
03/01/20 , 63.68 , 62.74 , 65.18 , 60.47 , 62.1     , 6532 , 317
02/01/20 , 62.13 , 62.30 , 62.91 , 61.84 , 62.9     , 4592 , 126
30/12/19 , 62.91 , 63.48 , 63.57 , 62.86 , 63.4     , 4128 , 81
27/12/19 , 63.41 , 63.16 , 63.44 , 62.58 , 63.2     , 6134 , 87
26/12/19 , 63.13 , 62.25 , 63.14 , 61.64 , 62.0     , 3564 , 99
23/12/19 , 62.24 , 62.26 , 62.38 , 61.99 , 61.9     , 3802 , 87
20/12/19 , 61.46 , 61.45 , 62.02 , 60.75 , 60.7     , 4001 , 119
19/12/19 , 60.75 , 60.15 , 61.46 , 59.06 , 59.0     , 9342 , 144
18/12/19 , 58.93 , 58.76 , 59.46 , 58.05 , 58.0     , 9042 , 340
17/12/19 , 58.08 , 57.60 , 58.19 , 56.96 , 58.1     , 10831 , 696
16/12/19 , 58.22 , 58.15 , 58.50 , 57.53 , 58.0     , 7325 , 145
13/12/19 , 57.53 , 57.46 , 58.30 , 56.81 , 58.3     , 5775 , 143
12/12/19 , 58.29 , 58.06 , 58.30 , 57.90 , 57.9     , 2078 , 59
11/12/19 , 57.91 , 57.96 , 58.30 , 57.61 , 58.0     , 3470 , 89
10/12/19 , 58.07 , 57.76 , 58.07 , 57.28 , 57.4     , 4256 , 130
09/12/19 , 57.49 , 57.08 , 57.50 , 56.41 , 56.8     , 6466 , 125
06/12/19 , 56.81 , 57.00 , 57.51 , 56.51 , 56.5     , 4238 , 121
05/12/19 , 56.41 , 56.48 , 57.22 , 56.41 , 56.7     , 11434 , 424
04/12/19 , 56.41 , 56.49 , 56.95 , 56.01 , 56.1     , 16069 , 1638
03/12/19 , 56.01 , 55.83 , 56.27 , 55.26 , 55.2     , 6183 , 160
02/12/19 , 56.27 , 55.62 , 56.38 , 55.25 , 55.8     , 15245 , 325
29/11/19 , 55.85 , 56.46 , 57.25 , 55.85 , 56.1     , 10418 , 1325
28/11/19 , 56.19 , 56.18 , 56.78 , 55.62 , 56.2     , 11250 , 308
27/11/19 , 56.18 , 56.22 , 56.95 , 55.30 , 56.9     , 9759 , 570
26/11/19 , 56.46 , 56.71 , 58.24 , 56.42 , 58.2     , 9598 , 246
25/11/19 , 58.25 , 57.27 , 58.65 , 56.42 , 57.2     , 10838 , 1652
22/11/19 , 57.27 , 57.57 , 58.66 , 57.26 , 57.5     , 17991 , 383
21/11/19 , 57.52 , 57.56 , 58.39 , 57.26 , 57.2     , 11364 , 602
19/11/19 , 57.26 , 57.40 , 58.10 , 56.71 , 56.7     , 10750 , 257
18/11/19 , 56.44 , 56.67 , 57.69 , 56.16 , 57.6     , 11586 , 590
14/11/19 , 56.84 , 57.38 , 58.92 , 56.84 , 58.9     , 12541 , 1656
13/11/19 , 57.54 , 57.11 , 57.54 , 56.84 , 56.8     , 12469 , 1855
12/11/19 , 56.84 , 56.89 , 57.26 , 56.83 , 56.8     , 12087 , 1566
11/11/19 , 56.84 , 56.71 , 57.34 , 56.19 , 57.2     , 20215 , 558
08/11/19 , 57.34 , 57.39 , 57.69 , 57.26 , 57.4     , 9958 , 1147
07/11/19 , 57.38 , 57.46 , 58.58 , 56.16 , 57.2     , 14540 , 1082
06/11/19 , 57.26 , 57.77 , 58.94 , 57.12 , 57.1     , 14476 , 271
05/11/19 , 57.12 , 56.53 , 57.16 , 55.59 , 55.5     , 13892 , 244
04/11/19 , 55.59 , 55.85 , 56.11 , 55.59 , 55.5     , 14617 , 380
01/11/19 , 55.59 , 55.37 , 56.99 , 53.75 , 56.9     , 39360 , 805
31/10/19 , 59.39 , 59.30 , 59.39 , 58.78 , 58.8     , 9978 , 102
30/10/19 , 58.85 , 58.82 , 58.97 , 58.48 , 58.6     , 19715 , 751
29/10/19 , 58.14 , 58.49 , 58.69 , 57.31 , 58.6     , 16554 , 1060
28/10/19 , 58.69 , 58.52 , 58.69 , 57.89 , 57.9     , 10520 , 175
25/10/19 , 57.86 , 58.24 , 58.69 , 57.30 , 58.6     , 13821 , 186
24/10/19 , 58.69 , 58.66 , 58.69 , 58.57 , 58.5     , 8863 , 124
23/10/19 , 58.58 , 58.49 , 58.67 , 58.12 , 58.1     , 17868 , 347
22/10/19 , 58.12 , 58.22 , 58.69 , 57.04 , 58.6     , 21637 , 294
21/10/19 , 58.63 , 58.17 , 58.69 , 57.30 , 58.4     , 15833 , 591
18/10/19 , 58.43 , 57.92 , 58.43 , 57.03 , 57.9     , 13014 , 170
17/10/19 , 57.99 , 57.28 , 58.14 , 55.36 , 55.3     , 10246 , 213
16/10/19 , 55.35 , 55.96 , 56.38 , 55.20 , 55.2     , 9852 , 505
15/10/19 , 55.07 , 55.44 , 57.30 , 54.77 , 57.3     , 11852 , 622
14/10/19 , 56.04 , 55.70 , 57.02 , 54.51 , 55.9     , 17925 , 460
11/10/19 , 55.90 , 56.44 , 58.27 , 54.94 , 55.9     , 16134 , 991
10/10/19 , 55.90 , 56.85 , 58.69 , 55.35 , 55.6     , 16349 , 510
09/10/19 , 55.64 , 55.31 , 55.89 , 54.78 , 54.9     , 10284 , 172
08/10/19 , 54.94 , 54.93 , 54.94 , 54.92 , 54.9     , 15535 , 169
07/10/19 , 54.94 , 54.93 , 54.94 , 54.77 , 54.9     , 10981 , 325
04/10/19 , 54.94 , 54.93 , 54.94 , 54.78 , 54.9     , 30185 , 448
03/10/19 , 54.94 , 54.64 , 54.94 , 53.67 , 53.9     , 22710 , 506
02/10/19 , 53.95 , 54.15 , 54.50 , 53.72 , 54.2     , 35162 , 818
01/10/19 , 53.67 , 53.43 , 55.00 , 52.00 , 52.0     , 28949 , 527
30/09/19 , 51.48 , 51.89 , 52.88 , 51.19 , 51.1     , 1919 , 56
27/09/19 , 51.19 , 50.64 , 51.48 , 50.63 , 51.4     , 162734 , 69
26/09/19 , 51.20 , 51.46 , 51.48 , 51.20 , 51.4     , 2655 , 43
25/09/19 , 51.41 , 51.17 , 51.47 , 50.93 , 51.1     , 6236 , 69
24/09/19 , 50.89 , 51.16 , 51.42 , 50.82 , 50.8     , 1965 , 34
23/09/19 , 50.82 , 50.73 , 50.92 , 50.49 , 50.8     , 11200 , 129
20/09/19 , 50.82 , 50.94 , 51.33 , 50.82 , 51.3     , 8890 , 200
19/09/19 , 51.33 , 50.90 , 51.44 , 50.73 , 51.0     , 10132 , 115
18/09/19 , 51.05 , 50.81 , 51.17 , 50.79 , 51.1     , 40864 , 154
17/09/19 , 50.89 , 50.72 , 50.92 , 50.68 , 50.7     , 5189 , 67
16/09/19 , 50.69 , 50.70 , 50.88 , 50.67 , 50.8     , 3877 , 120
13/09/19 , 50.65 , 50.98 , 51.47 , 50.65 , 51.4     , 2379 , 84
12/09/19 , 51.06 , 51.14 , 51.33 , 50.88 , 51.1     , 1300 , 39
11/09/19 , 51.20 , 51.22 , 51.48 , 51.05 , 51.0     , 5419 , 61
10/09/19 , 51.47 , 51.35 , 51.48 , 51.06 , 51.0     , 1621 , 39
09/09/19 , 51.48 , 51.27 , 51.48 , 50.63 , 51.2     , 4485 , 91
06/09/19 , 51.47 , 51.26 , 51.47 , 50.95 , 50.9     , 2361 , 52
05/09/19 , 51.48 , 51.02 , 51.64 , 50.49 , 50.4     , 4761 , 97
04/09/19 , 50.45 , 50.74 , 51.76 , 50.44 , 50.4     , 1545 , 61
03/09/19 , 50.63 , 50.49 , 50.92 , 50.08 , 50.9     , 4884 , 83
02/09/19 , 50.92 , 51.34 , 52.09 , 50.92 , 51.4     , 3109 , 75
30/08/19 , 51.22 , 50.65 , 51.22 , 50.35 , 50.3     , 1917 , 36
29/08/19 , 50.35 , 50.12 , 50.35 , 49.99 , 50.1     , 2766 , 46
28/08/19 , 50.12 , 49.86 , 50.14 , 49.85 , 50.1     , 16304 , 74
27/08/19 , 50.14 , 49.85 , 50.14 , 49.85 , 49.8     , 56768 , 71
26/08/19 , 49.85 , 49.88 , 50.12 , 49.50 , 49.8     , 5911 , 132
23/08/19 , 49.89 , 49.84 , 49.96 , 49.32 , 49.3     , 1205 , 35
22/08/19 , 49.29 , 49.55 , 50.16 , 49.26 , 49.9     , 17025 , 3384
21/08/19 , 49.91 , 49.92 , 50.33 , 49.46 , 50.3     , 1730 , 42
20/08/19 , 50.34 , 50.31 , 50.39 , 49.85 , 49.8     , 9997 , 620
19/08/19 , 49.85 , 49.95 , 50.39 , 49.42 , 50.2     , 4623 , 94
16/08/19 , 50.27 , 50.21 , 50.34 , 49.85 , 50.3     , 2556 , 60
15/08/19 , 50.21 , 50.03 , 50.26 , 49.85 , 49.8     , 5154 , 136
14/08/19 , 49.70 , 50.15 , 50.39 , 49.70 , 50.2     , 10023 , 127
13/08/19 , 50.12 , 50.33 , 50.39 , 49.96 , 50.3     , 3567 , 61
12/08/19 , 50.39 , 50.17 , 50.39 , 49.85 , 50.1     , 3614 , 79
09/08/19 , 50.18 , 49.96 , 50.18 , 49.70 , 49.8     , 3637 , 108
08/08/19 , 49.70 , 49.55 , 49.70 , 49.50 , 49.5     , 2188 , 61
07/08/19 , 49.55 , 49.53 , 49.70 , 49.42 , 49.4     , 2086 , 43
06/08/19 , 49.42 , 49.50 , 49.94 , 49.42 , 49.6     , 8173 , 66
05/08/19 , 49.69 , 49.38 , 49.94 , 49.02 , 49.5     , 3348 , 96
02/08/19 , 49.58 , 49.60 , 50.12 , 49.42 , 49.6     , 16759 , 140
01/08/19 , 49.58 , 49.93 , 50.36 , 49.58 , 49.8     , 4941 , 85
31/07/19 , 49.75 , 49.62 , 49.83 , 49.36 , 49.8     , 2513 , 106
30/07/19 , 49.62 , 49.80 , 50.00 , 49.62 , 49.9     , 2724 , 62
29/07/19 , 50.00 , 50.04 , 50.17 , 49.62 , 50.1     , 2718 , 40
26/07/19 , 49.88 , 50.01 , 50.43 , 49.62 , 49.6     , 3956 , 105
25/07/19 , 49.62 , 50.40 , 50.59 , 49.37 , 50.5     , 13496 , 143
24/07/19 , 50.63 , 50.57 , 50.98 , 50.45 , 50.9     , 2820 , 50
23/07/19 , 50.98 , 50.65 , 50.98 , 50.40 , 50.4     , 7865 , 107
22/07/19 , 50.95 , 50.69 , 50.96 , 50.43 , 50.6     , 3440 , 89
19/07/19 , 50.43 , 50.44 , 50.91 , 50.35 , 50.9     , 12650 , 99
18/07/19 , 50.91 , 50.48 , 50.91 , 50.35 , 50.3     , 6808 , 91
17/07/19 , 50.61 , 50.39 , 50.70 , 50.30 , 50.7     , 4140 , 92
16/07/19 , 50.70 , 50.70 , 51.19 , 50.56 , 50.8     , 4242 , 73
15/07/19 , 50.80 , 50.60 , 50.93 , 50.43 , 50.9     , 4445 , 105
12/07/19 , 50.95 , 50.70 , 51.03 , 50.57 , 50.5     , 9467 , 155
11/07/19 , 50.57 , 50.91 , 51.22 , 50.43 , 50.4     , 3240 , 85
10/07/19 , 50.43 , 50.47 , 50.98 , 50.25 , 50.3     , 5059 , 115
08/07/19 , 50.40 , 50.69 , 51.35 , 50.17 , 51.3     , 2598 , 82
05/07/19 , 51.05 , 51.15 , 51.36 , 50.87 , 51.3     , 2151 , 99
04/07/19 , 51.36 , 51.65 , 52.35 , 50.99 , 52.3     , 2470 , 137
03/07/19 , 52.36 , 52.06 , 52.71 , 51.25 , 51.6     , 2775 , 77
02/07/19 , 51.69 , 51.38 , 52.35 , 50.44 , 51.4     , 4286 , 155
01/07/19 , 51.45 , 51.25 , 52.36 , 50.98 , 52.1     , 3447 , 92
28/06/19 , 52.14 , 51.43 , 52.14 , 50.43 , 51.2     , 2248 , 73
27/06/19 , 50.43 , 50.95 , 51.46 , 50.42 , 51.4     , 3742 , 124
26/06/19 , 51.46 , 51.60 , 52.54 , 50.01 , 50.1     , 12833 , 1179
25/06/19 , 50.18 , 49.97 , 50.18 , 49.93 , 49.9     , 3740 , 98
24/06/19 , 49.93 , 49.95 , 50.11 , 49.93 , 50.1     , 4455 , 92
21/06/19 , 50.14 , 49.95 , 50.38 , 49.93 , 50.3     , 12216 , 98
19/06/19 , 50.36 , 50.02 , 50.36 , 49.67 , 49.9     , 2926 , 83
18/06/19 , 50.37 , 49.96 , 50.75 , 49.67 , 49.7     , 4578 , 122
17/06/19 , 49.74 , 49.67 , 49.76 , 49.66 , 49.7     , 5411 , 101
14/06/19 , 49.76 , 49.79 , 49.89 , 49.69 , 49.7     , 1454 , 56
13/06/19 , 49.83 , 49.78 , 49.98 , 49.66 , 49.9     , 1818 , 57
12/06/19 , 49.93 , 49.92 , 49.93 , 49.77 , 49.7     , 2011 , 33
11/06/19 , 49.83 , 49.95 , 50.08 , 49.69 , 49.7     , 1898 , 55
10/06/19 , 49.67 , 49.95 , 50.04 , 49.67 , 49.9     , 4557 , 112
07/06/19 , 49.95 , 49.99 , 50.22 , 49.88 , 49.9     , 6427 , 138
06/06/19 , 49.93 , 50.23 , 50.62 , 49.88 , 49.9     , 4843 , 87
05/06/19 , 49.93 , 49.91 , 50.15 , 49.53 , 49.5     , 5487 , 97
04/06/19 , 49.53 , 49.92 , 50.22 , 49.38 , 50.2     , 9727 , 163
03/06/19 , 50.36 , 50.37 , 52.46 , 47.20 , 52.4     , 1544 , 85
31/05/19 , 52.96 , 53.00 , 53.44 , 52.74 , 52.9     , 5817 , 300
30/05/19 , 53.08 , 53.19 , 53.44 , 52.61 , 52.9     , 3947 , 123
29/05/19 , 52.47 , 53.15 , 53.44 , 52.10 , 53.3     , 5655 , 158
28/05/19 , 53.27 , 53.05 , 53.44 , 52.75 , 53.4     , 8389 , 165
27/05/19 , 53.44 , 52.39 , 53.44 , 52.06 , 52.0     , 9272 , 133
24/05/19 , 51.91 , 52.05 , 52.20 , 51.91 , 52.0     , 5756 , 97
23/05/19 , 51.90 , 51.96 , 52.06 , 51.79 , 52.0     , 5063 , 97
22/05/19 , 51.79 , 51.89 , 52.05 , 51.77 , 52.0     , 2300 , 89
21/05/19 , 52.05 , 52.04 , 52.20 , 51.81 , 52.2     , 5059 , 108
20/05/19 , 51.70 , 52.07 , 52.20 , 51.70 , 52.2     , 5329 , 126
17/05/19 , 52.03 , 52.10 , 52.20 , 51.94 , 52.2     , 8639 , 187
16/05/19 , 52.04 , 52.21 , 52.34 , 51.69 , 52.0     , 6361 , 151
15/05/19 , 51.65 , 52.02 , 52.34 , 51.51 , 52.3     , 8923 , 176
14/05/19 , 52.34 , 51.30 , 52.34 , 50.92 , 51.2     , 7437 , 123
13/05/19 , 51.09 , 51.07 , 51.17 , 50.83 , 51.1     , 23421 , 226
10/05/19 , 51.09 , 51.20 , 51.84 , 51.09 , 51.5     , 26659 , 273
09/05/19 , 51.79 , 51.28 , 52.19 , 50.76 , 50.8     , 10930 , 343
08/05/19 , 50.71 , 50.66 , 50.71 , 50.61 , 50.6     , 2946 , 109
07/05/19 , 50.61 , 50.69 , 50.95 , 50.41 , 50.4     , 2918 , 90
06/05/19 , 50.39 , 50.64 , 51.06 , 50.39 , 51.0     , 9185 , 164
03/05/19 , 51.09 , 51.11 , 51.20 , 50.83 , 51.2     , 5242 , 96
02/05/19 , 51.09 , 51.35 , 52.60 , 49.65 , 50.6     , 5374 , 127
30/04/19 , 50.18 , 49.23 , 50.18 , 48.90 , 48.9     , 4727 , 48
29/04/19 , 49.07 , 48.94 , 49.07 , 48.65 , 48.9     , 2915 , 55
26/04/19 , 48.67 , 49.06 , 49.08 , 48.67 , 49.0     , 6713 , 66
25/04/19 , 49.07 , 49.24 , 49.68 , 49.07 , 49.0     , 2603 , 62
24/04/19 , 49.07 , 49.09 , 49.50 , 49.07 , 49.2     , 5571 , 76
23/04/19 , 49.22 , 49.43 , 50.45 , 49.09 , 49.3     , 5281 , 145
22/04/19 , 50.45 , 50.28 , 50.56 , 49.91 , 50.4     , 2371 , 63
18/04/19 , 50.73 , 50.14 , 50.73 , 49.63 , 49.9     , 1889 , 59
17/04/19 , 49.99 , 49.45 , 49.99 , 49.23 , 49.3     , 1936 , 74
16/04/19 , 49.33 , 49.26 , 49.60 , 49.07 , 49.6     , 2756 , 89
15/04/19 , 49.33 , 49.18 , 50.00 , 48.94 , 49.3     , 2306 , 74
12/04/19 , 49.35 , 49.50 , 49.90 , 49.35 , 49.5     , 2705 , 77
11/04/19 , 49.56 , 49.62 , 49.99 , 49.07 , 49.0     , 1838 , 61
10/04/19 , 49.07 , 48.92 , 49.33 , 48.61 , 48.9     , 2952 , 73
09/04/19 , 48.93 , 49.02 , 49.91 , 48.52 , 49.9     , 3406 , 85
08/04/19 , 49.91 , 50.19 , 50.45 , 49.91 , 50.3     , 2393 , 71
05/04/19 , 50.18 , 50.15 , 50.18 , 49.91 , 50.1     , 3209 , 74
04/04/19 , 50.15 , 50.11 , 50.15 , 50.03 , 50.0     , 1639 , 53
03/04/19 , 50.12 , 50.11 , 50.16 , 49.96 , 49.9     , 2538 , 71
02/04/19 , 49.96 , 50.11 , 50.45 , 49.77 , 50.4     , 1831 , 85
01/04/19 , 50.45 , 50.04 , 50.63 , 49.62 , 50.6     , 2397 , 84
29/03/19 , 50.63 , 50.23 , 50.63 , 49.68 , 50.2     , 2462 , 77
28/03/19 , 50.23 , 50.08 , 50.23 , 49.40 , 49.9     , 1468 , 64
27/03/19 , 50.10 , 50.27 , 50.63 , 50.10 , 50.3     , 5998 , 111
26/03/19 , 50.50 , 50.58 , 50.63 , 50.39 , 50.6     , 2586 , 67
25/03/19 , 50.63 , 50.62 , 50.91 , 50.23 , 50.7     , 2342 , 55
22/03/19 , 50.78 , 50.57 , 50.79 , 50.23 , 50.7     , 3315 , 79
21/03/19 , 50.79 , 50.83 , 51.32 , 50.63 , 50.7     , 3463 , 90
20/03/19 , 50.78 , 50.75 , 50.79 , 50.65 , 50.6     , 1854 , 75
19/03/19 , 50.65 , 50.70 , 50.78 , 50.63 , 50.6     , 2900 , 81
18/03/19 , 50.66 , 50.72 , 50.79 , 50.48 , 50.7     , 2732 , 89
15/03/19 , 50.79 , 50.63 , 50.79 , 50.28 , 50.6     , 3745 , 101
14/03/19 , 50.63 , 50.66 , 51.20 , 50.38 , 51.2     , 2820 , 88
13/03/19 , 50.89 , 51.08 , 51.64 , 50.72 , 51.6     , 3045 , 361
12/03/19 , 51.05 , 51.44 , 51.64 , 51.05 , 51.6     , 5081 , 110
11/03/19 , 51.32 , 51.39 , 51.64 , 50.52 , 50.5     , 5399 , 136
08/03/19 , 50.52 , 51.02 , 51.38 , 50.37 , 50.7     , 3879 , 186
07/03/19 , 50.37 , 50.53 , 50.62 , 50.37 , 50.5     , 6041 , 121
06/03/19 , 50.50 , 50.45 , 50.51 , 50.10 , 50.4     , 4372 , 101
01/03/19 , 50.50 , 50.74 , 51.38 , 49.95 , 51.3     , 8295 , 153
28/02/19 , 51.38 , 50.38 , 51.58 , 50.00 , 50.2     , 9231 , 200
27/02/19 , 50.66 , 50.62 , 50.79 , 50.00 , 50.5     , 5210 , 82
26/02/19 , 50.56 , 50.17 , 50.56 , 50.00 , 50.2     , 4921 , 90
25/02/19 , 50.29 , 50.39 , 50.69 , 50.16 , 50.6     , 4346 , 73
22/02/19 , 50.69 , 50.81 , 51.52 , 50.56 , 50.7     , 6558 , 111
21/02/19 , 50.75 , 50.52 , 50.75 , 50.35 , 50.3     , 5316 , 88
20/02/19 , 50.38 , 50.35 , 50.38 , 50.17 , 50.3     , 4419 , 68
19/02/19 , 50.34 , 50.29 , 50.34 , 50.00 , 50.3     , 8118 , 116
18/02/19 , 50.34 , 50.33 , 50.34 , 50.32 , 50.3     , 5549 , 139
15/02/19 , 50.33 , 50.14 , 50.33 , 49.52 , 50.0     , 6544 , 116
14/02/19 , 50.34 , 50.12 , 50.34 , 49.75 , 50.3     , 4514 , 101
13/02/19 , 50.29 , 50.01 , 50.29 , 49.52 , 50.1     , 3213 , 115
12/02/19 , 50.29 , 50.12 , 50.29 , 49.62 , 49.6     , 5607 , 112
11/02/19 , 49.52 , 49.52 , 49.70 , 49.47 , 49.6     , 16196 , 161
08/02/19 , 49.50 , 49.75 , 50.16 , 49.47 , 50.1     , 12173 , 130
07/02/19 , 50.16 , 49.92 , 50.18 , 49.37 , 49.3     , 6003 , 130
06/02/19 , 49.37 , 49.32 , 49.47 , 48.93 , 49.2     , 8097 , 172
05/02/19 , 49.20 , 49.06 , 49.20 , 48.65 , 49.0     , 6622 , 174
04/02/19 , 49.06 , 48.55 , 49.20 , 47.95 , 48.1     , 13395 , 313
01/02/19 , 48.11 , 48.17 , 49.20 , 47.70 , 47.7     , 16904 , 421
31/01/19 , 47.60 , 47.19 , 47.62 , 46.09 , 46.0     , 14685 , 325
30/01/19 , 46.09 , 45.66 , 46.12 , 45.17 , 45.5     , 4135 , 156
29/01/19 , 45.84 , 45.31 , 45.84 , 44.89 , 45.4     , 7124 , 212
28/01/19 , 45.84 , 45.54 , 46.13 , 45.06 , 46.1     , 4896 , 221
24/01/19 , 46.13 , 46.17 , 46.46 , 46.04 , 46.3     , 5708 , 195
23/01/19 , 46.30 , 46.47 , 46.65 , 46.30 , 46.3     , 3649 , 139
22/01/19 , 46.63 , 46.62 , 46.68 , 46.34 , 46.6     , 5804 , 143
21/01/19 , 46.74 , 46.59 , 46.78 , 46.29 , 46.5     , 6381 , 169
18/01/19 , 46.62 , 46.42 , 46.77 , 46.29 , 46.4     , 4998 , 156
17/01/19 , 46.40 , 46.48 , 47.20 , 46.28 , 47.2     , 8625 , 112
16/01/19 , 47.08 , 47.10 , 47.54 , 46.83 , 47.5     , 9626 , 196
15/01/19 , 47.03 , 47.01 , 47.34 , 46.65 , 47.2     , 11483 , 223
14/01/19 , 47.22 , 47.64 , 50.15 , 47.11 , 50.1     , 24305 , 623
11/01/19 , 50.60 , 50.50 , 50.73 , 50.24 , 50.6     , 7257 , 185
10/01/19 , 50.60 , 50.51 , 50.74 , 50.07 , 50.0     , 6491 , 162
09/01/19 , 50.07 , 49.94 , 50.17 , 49.52 , 49.6     , 2882 , 154
08/01/19 , 48.99 , 49.10 , 51.69 , 48.61 , 48.6     , 4782 , 226
07/01/19 , 48.56 , 48.58 , 48.70 , 48.16 , 48.7     , 9449 , 261
04/01/19 , 48.70 , 48.64 , 48.70 , 48.43 , 48.7     , 6479 , 239
03/01/19 , 48.46 , 48.67 , 48.70 , 48.46 , 48.7     , 4722 , 221
02/01/19 , 48.67 , 48.29 , 48.97 , 47.08 , 47.0     , 6791 , 202
28/12/18 , 46.57 , 46.54 , 46.57 , 46.18 , 46.5     , 5982 , 167
27/12/18 , 46.57 , 46.47 , 46.57 , 45.76 , 46.5     , 5874 , 140
26/12/18 , 46.57 , 46.56 , 46.57 , 46.31 , 46.5     , 6067 , 161
21/12/18 , 46.57 , 46.48 , 46.57 , 46.05 , 46.4     , 7571 , 149
20/12/18 , 45.97 , 46.02 , 46.56 , 45.76 , 46.0     , 12299 , 222
19/12/18 , 45.63 , 45.75 , 46.57 , 45.17 , 46.0     , 6406 , 173
18/12/18 , 46.05 , 45.65 , 46.31 , 44.34 , 44.3     , 5469 , 183
17/12/18 , 44.33 , 44.29 , 44.68 , 43.61 , 44.6     , 9343 , 287
14/12/18 , 44.67 , 44.04 , 44.67 , 43.60 , 43.6     , 4526 , 137
13/12/18 , 43.29 , 43.42 , 44.11 , 42.79 , 44.1     , 10945 , 188
12/12/18 , 44.11 , 43.71 , 44.96 , 43.06 , 44.9     , 13400 , 291
11/12/18 , 45.23 , 45.23 , 45.71 , 44.14 , 45.6     , 6665 , 206
10/12/18 , 45.68 , 45.85 , 46.05 , 45.68 , 46.0     , 5745 , 244
07/12/18 , 46.05 , 46.35 , 46.67 , 45.76 , 46.6     , 4117 , 156
06/12/18 , 46.57 , 46.57 , 46.71 , 46.48 , 46.5     , 19787 , 688
05/12/18 , 46.55 , 46.51 , 46.77 , 46.32 , 46.7     , 15551 , 438
04/12/18 , 46.32 , 46.65 , 47.54 , 46.05 , 47.0     , 9325 , 379
03/12/18 , 47.09 , 45.89 , 47.11 , 45.50 , 45.9     , 14200 , 312
30/11/18 , 45.93 , 45.82 , 45.93 , 45.42 , 45.7     , 14069 , 230
29/11/18 , 45.70 , 45.62 , 45.70 , 45.10 , 45.4     , 3695 , 110
28/11/18 , 45.43 , 45.42 , 45.70 , 45.16 , 45.2     , 6382 , 90
27/11/18 , 45.01 , 45.03 , 45.23 , 44.52 , 45.1     , 3553 , 95
26/11/18 , 45.16 , 45.17 , 45.28 , 45.01 , 45.2     , 5025 , 125
23/11/18 , 45.01 , 45.03 , 45.70 , 44.74 , 45.7     , 4774 , 136
22/11/18 , 45.01 , 44.33 , 47.20 , 43.95 , 44.2     , 10017 , 189
21/11/18 , 43.87 , 43.89 , 43.95 , 43.67 , 43.9     , 8253 , 154
19/11/18 , 43.95 , 43.94 , 43.95 , 43.86 , 43.9     , 5388 , 121
16/11/18 , 43.89 , 43.86 , 43.89 , 43.70 , 43.8     , 5101 , 131
14/11/18 , 43.67 , 43.67 , 43.89 , 43.49 , 43.8     , 4625 , 82
13/11/18 , 43.67 , 43.64 , 43.89 , 43.40 , 43.8     , 5768 , 113
12/11/18 , 43.89 , 43.73 , 43.89 , 43.65 , 43.8     , 8331 , 122
09/11/18 , 43.89 , 43.85 , 43.95 , 43.64 , 43.8     , 11843 , 310
08/11/18 , 43.67 , 43.83 , 43.89 , 43.67 , 43.6     , 8434 , 242
07/11/18 , 43.67 , 43.78 , 43.89 , 43.63 , 43.8     , 11795 , 518
06/11/18 , 43.89 , 43.84 , 43.94 , 43.55 , 43.6     , 13495 , 570
05/11/18 , 43.53 , 43.69 , 44.47 , 42.32 , 42.3     , 12843 , 814
01/11/18 , 42.32 , 41.94 , 42.38 , 41.24 , 41.7     , 5157 , 133
31/10/18 , 41.59 , 41.71 , 42.25 , 41.47 , 41.4     , 7736 , 86
30/10/18 , 41.04 , 41.33 , 41.85 , 40.33 , 40.4     , 10982 , 157
29/10/18 , 40.24 , 40.24 , 40.45 , 40.05 , 40.0     , 28041 , 225
26/10/18 , 39.83 , 39.81 , 40.23 , 39.72 , 40.0     , 30225 , 352
25/10/18 , 39.78 , 39.74 , 40.11 , 39.62 , 39.7     , 26094 , 134
24/10/18 , 39.68 , 39.74 , 39.83 , 39.62 , 39.8     , 27089 , 309
23/10/18 , 39.80 , 39.76 , 39.86 , 39.51 , 39.7     , 16888 , 262
22/10/18 , 39.71 , 39.75 , 39.89 , 39.17 , 39.8     , 13271 , 241
19/10/18 , 39.70 , 39.82 , 40.14 , 38.92 , 40.1     , 10999 , 216
18/10/18 , 39.71 , 39.90 , 40.16 , 39.71 , 39.9     , 12158 , 230
17/10/18 , 39.74 , 39.94 , 40.45 , 39.59 , 40.4     , 14292 , 271
16/10/18 , 40.24 , 39.92 , 41.12 , 39.06 , 39.1     , 4917 , 167
15/10/18 , 38.49 , 38.53 , 39.12 , 38.08 , 38.5     , 16115 , 304
11/10/18 , 38.08 , 37.88 , 38.08 , 37.60 , 38.0     , 1390 , 38
10/10/18 , 37.45 , 37.57 , 38.59 , 37.18 , 37.1     , 8361 , 68
09/10/18 , 37.73 , 37.85 , 40.13 , 37.42 , 40.1     , 8504 , 116
08/10/18 , 37.57 , 37.67 , 38.74 , 37.45 , 38.7     , 1844 , 23
05/10/18 , 37.47 , 37.50 , 39.17 , 37.03 , 39.1     , 2862 , 47
04/10/18 , 38.09 , 38.09 , 39.17 , 37.82 , 37.8     , 1058 , 26
03/10/18 , 37.82 , 37.70 , 37.90 , 37.33 , 37.7     , 1103 , 30
02/10/18 , 37.29 , 37.63 , 38.60 , 37.29 , 37.4     , 1609 , 36
01/10/18 , 37.40 , 37.55 , 37.67 , 37.40 , 37.4     , 767 , 15
28/09/18 , 37.09 , 37.39 , 37.75 , 36.91 , 37.3     , 4710 , 46
27/09/18 , 37.36 , 37.49 , 37.78 , 37.36 , 37.7     , 7903 , 49
26/09/18 , 37.78 , 37.44 , 37.78 , 37.36 , 37.5     , 5446 , 40
25/09/18 , 37.47 , 37.50 , 37.69 , 37.36 , 37.5     , 4662 , 37
24/09/18 , 37.73 , 37.71 , 37.78 , 37.49 , 37.7     , 820 , 16
21/09/18 , 37.37 , 37.47 , 37.77 , 37.37 , 37.7     , 1360 , 33
20/09/18 , 37.40 , 37.54 , 37.78 , 37.36 , 37.7     , 1843 , 32
19/09/18 , 37.78 , 37.75 , 37.78 , 37.49 , 37.7     , 1158 , 24
18/09/18 , 37.49 , 37.50 , 37.77 , 37.37 , 37.7     , 1877 , 36
17/09/18 , 37.74 , 37.50 , 37.77 , 37.36 , 37.4     , 3339 , 62
14/09/18 , 37.39 , 37.59 , 37.74 , 37.37 , 37.6     , 2865 , 56
13/09/18 , 37.37 , 38.22 , 38.43 , 37.37 , 38.4     , 15281 , 64
12/09/18 , 38.42 , 37.94 , 38.42 , 37.74 , 37.8     , 4388 , 25
11/09/18 , 37.89 , 37.78 , 37.89 , 37.74 , 37.7     , 1713 , 30
10/09/18 , 37.82 , 37.67 , 37.85 , 37.36 , 37.3     , 1090 , 20
06/09/18 , 37.36 , 37.40 , 37.87 , 37.36 , 37.8     , 2667 , 35
05/09/18 , 37.36 , 37.45 , 37.89 , 37.30 , 37.3     , 4738 , 44
04/09/18 , 37.35 , 37.34 , 37.89 , 36.90 , 36.9     , 8735 , 101
03/09/18 , 36.90 , 37.53 , 38.16 , 36.86 , 38.1     , 9715 , 136
31/08/18 , 37.95 , 38.32 , 38.55 , 37.95 , 38.5     , 1272 , 32
30/08/18 , 38.52 , 38.50 , 38.61 , 38.28 , 38.6     , 836 , 24
29/08/18 , 38.28 , 38.24 , 38.73 , 38.23 , 38.2     , 8262 , 48
28/08/18 , 38.23 , 38.24 , 38.92 , 38.02 , 38.2     , 7855 , 54
27/08/18 , 39.01 , 38.82 , 39.26 , 38.23 , 38.6     , 2746 , 36
24/08/18 , 38.23 , 38.26 , 38.46 , 37.95 , 37.9     , 6701 , 43
23/08/18 , 38.48 , 38.34 , 38.48 , 38.23 , 38.4     , 862 , 20
22/08/18 , 38.46 , 38.24 , 38.46 , 38.23 , 38.2     , 3047 , 31
21/08/18 , 38.23 , 38.34 , 38.75 , 38.12 , 38.2     , 3747 , 62
20/08/18 , 38.23 , 38.25 , 38.75 , 38.09 , 38.4     , 2113 , 40
17/08/18 , 39.25 , 38.51 , 39.26 , 38.23 , 38.9     , 3202 , 38
16/08/18 , 38.25 , 38.23 , 39.42 , 37.96 , 39.4     , 79346 , 39
15/08/18 , 39.42 , 38.01 , 39.42 , 37.70 , 37.9     , 5840 , 38
14/08/18 , 37.82 , 37.80 , 37.94 , 37.79 , 37.7     , 2472 , 48
13/08/18 , 37.79 , 38.15 , 38.75 , 37.79 , 37.9     , 5013 , 50
10/08/18 , 38.24 , 38.82 , 39.49 , 38.23 , 39.4     , 2757 , 28
09/08/18 , 39.15 , 38.34 , 39.15 , 37.70 , 38.0     , 2346 , 52
08/08/18 , 37.70 , 37.64 , 38.96 , 37.32 , 37.4     , 5666 , 35
07/08/18 , 37.42 , 37.54 , 37.96 , 37.16 , 37.8     , 6607 , 88
06/08/18 , 37.42 , 38.02 , 39.49 , 37.42 , 39.4     , 4163 , 90
03/08/18 , 39.01 , 38.51 , 39.56 , 37.72 , 39.5     , 990 , 30
02/08/18 , 38.46 , 37.89 , 38.46 , 37.42 , 37.4     , 727 , 24
01/08/18 , 37.24 , 38.07 , 39.56 , 36.62 , 39.5     , 3756 , 166
31/07/18 , 39.35 , 39.43 , 39.62 , 39.11 , 39.3     , 2363 , 24
30/07/18 , 39.35 , 39.15 , 39.59 , 38.60 , 39.5     , 370 , 10
27/07/18 , 39.19 , 38.91 , 39.19 , 38.82 , 39.1     , 2331 , 20
26/07/18 , 38.54 , 38.32 , 39.20 , 37.75 , 39.2     , 1260 , 17
25/07/18 , 39.54 , 38.48 , 39.57 , 38.30 , 39.5     , 7150 , 24
24/07/18 , 38.17 , 38.21 , 38.30 , 38.15 , 38.3     , 756 , 13
23/07/18 , 38.30 , 38.43 , 39.35 , 38.30 , 39.3     , 7973 , 67
20/07/18 , 38.30 , 38.31 , 38.54 , 38.21 , 38.5     , 3479 , 14
19/07/18 , 37.75 , 37.75 , 38.02 , 37.54 , 38.0     , 8076 , 24
18/07/18 , 38.02 , 38.00 , 38.47 , 37.53 , 38.4     , 2223 , 27
17/07/18 , 37.75 , 37.15 , 38.49 , 36.77 , 36.7     , 1579 , 27
16/07/18 , 37.22 , 37.24 , 38.26 , 36.76 , 38.2     , 1420 , 26
13/07/18 , 37.25 , 37.40 , 38.02 , 36.99 , 38.0     , 996 , 18
12/07/18 , 36.36 , 36.31 , 36.44 , 36.17 , 36.1     , 507 , 13
11/07/18 , 36.00 , 36.45 , 37.49 , 36.00 , 36.5     , 5555 , 58
10/07/18 , 36.70 , 37.40 , 38.96 , 35.65 , 38.9     , 16013 , 186
06/07/18 , 38.96 , 39.27 , 39.47 , 38.55 , 38.9     , 2844 , 29
05/07/18 , 38.96 , 38.76 , 39.08 , 38.30 , 39.0     , 2658 , 22
04/07/18 , 38.30 , 38.31 , 39.08 , 38.30 , 38.3     , 1007 , 11
03/07/18 , 37.69 , 37.05 , 38.02 , 36.99 , 38.0     , 6534 , 77
02/07/18 , 36.99 , 38.49 , 39.62 , 36.99 , 39.4     , 564 , 17
29/06/18 , 39.40 , 38.17 , 39.40 , 35.99 , 35.9     , 1891 , 30
28/06/18 , 37.05 , 36.86 , 37.83 , 35.47 , 37.0     , 1438 , 24
27/06/18 , 36.79 , 37.25 , 37.32 , 36.79 , 37.2     , 1115 , 21
26/06/18 , 37.28 , 36.41 , 37.29 , 36.28 , 36.2     , 3744 , 20
25/06/18 , 36.21 , 35.89 , 36.79 , 35.47 , 36.6     , 4604 , 24
22/06/18 , 36.62 , 36.43 , 37.28 , 35.99 , 35.9     , 2565 , 48
21/06/18 , 36.77 , 36.61 , 37.31 , 35.99 , 37.1     , 1370 , 40
20/06/18 , 37.17 , 36.89 , 37.32 , 36.28 , 37.3     , 1137 , 17
19/06/18 , 37.21 , 36.73 , 37.21 , 36.52 , 37.2     , 3353 , 38
18/06/18 , 36.79 , 37.04 , 37.97 , 36.79 , 37.9     , 1015 , 25
15/06/18 , 38.09 , 38.10 , 38.54 , 38.09 , 38.1     , 3383 , 25
14/06/18 , 38.09 , 38.14 , 38.54 , 38.09 , 38.3     , 24914 , 59
13/06/18 , 38.09 , 38.17 , 39.40 , 38.09 , 39.4     , 30256 , 88
12/06/18 , 39.40 , 39.64 , 40.46 , 39.40 , 39.9     , 3737 , 52
11/06/18 , 39.40 , 39.40 , 40.71 , 38.61 , 40.7     , 13854 , 702
08/06/18 , 39.40 , 40.30 , 40.69 , 39.40 , 40.2     , 1027 , 20
07/06/18 , 40.71 , 40.41 , 40.71 , 39.41 , 40.7     , 3672 , 44
06/06/18 , 40.72 , 40.89 , 41.24 , 40.71 , 41.1     , 448 , 15
05/06/18 , 40.99 , 41.12 , 41.51 , 40.99 , 41.5     , 1533 , 17
04/06/18 , 40.71 , 40.76 , 41.65 , 40.02 , 41.6     , 3813 , 53
01/06/18 , 47.07 , 41.50 , 47.07 , 39.68 , 39.6     , 540 , 18
30/05/18 , 41.45 , 39.48 , 41.45 , 37.92 , 38.7     , 3662 , 45
29/05/18 , 39.22 , 39.37 , 39.49 , 38.70 , 39.4     , 3327 , 16
28/05/18 , 39.49 , 39.57 , 41.84 , 39.22 , 41.8     , 9953 , 61
25/05/18 , 39.76 , 39.35 , 41.31 , 39.22 , 39.7     , 7695 , 44
24/05/18 , 39.22 , 39.60 , 41.84 , 39.22 , 41.8     , 2450 , 41
23/05/18 , 41.06 , 40.72 , 42.11 , 39.55 , 42.1     , 9653 , 111
22/05/18 , 42.11 , 41.89 , 42.38 , 41.84 , 42.3     , 6344 , 39
21/05/18 , 42.89 , 42.60 , 43.94 , 41.84 , 43.9     , 1544 , 36
18/05/18 , 43.14 , 41.85 , 43.14 , 41.81 , 43.0     , 133660 , 40
17/05/18 , 41.88 , 42.66 , 43.14 , 41.87 , 42.6     , 1747 , 26
16/05/18 , 41.84 , 42.11 , 43.02 , 41.84 , 43.0     , 2920 , 38
15/05/18 , 43.02 , 42.51 , 46.52 , 42.14 , 46.5     , 2275 , 32
14/05/18 , 44.85 , 43.52 , 44.85 , 42.11 , 43.4     , 1502 , 19
11/05/18 , 44.19 , 43.44 , 44.45 , 42.38 , 42.3     , 749 , 17
10/05/18 , 42.38 , 41.90 , 43.02 , 41.84 , 42.8     , 5924 , 29
09/05/18 , 41.84 , 42.35 , 43.41 , 41.84 , 42.8     , 4022 , 38
08/05/18 , 42.64 , 42.83 , 43.53 , 42.48 , 43.5     , 79558 , 38
07/05/18 , 43.53 , 43.70 , 44.41 , 42.64 , 44.4     , 5475 , 57
04/05/18 , 43.94 , 44.41 , 44.98 , 43.94 , 44.4     , 2385 , 31
03/05/18 , 44.44 , 44.57 , 46.81 , 43.96 , 46.8     , 756 , 27
02/05/18 , 44.45 , 45.54 , 46.81 , 44.45 , 44.9     , 1644 , 40
30/04/18 , 45.04 , 43.00 , 45.04 , 42.06 , 42.0     , 2511 , 19
27/04/18 , 41.91 , 42.11 , 42.96 , 41.67 , 42.9     , 556 , 22
26/04/18 , 42.19 , 43.09 , 44.27 , 41.14 , 44.2     , 26988 , 55
25/04/18 , 44.31 , 45.66 , 46.60 , 44.31 , 44.7     , 1486 , 31
24/04/18 , 44.51 , 44.50 , 44.79 , 44.26 , 44.5     , 1233 , 26
23/04/18 , 44.13 , 44.58 , 45.55 , 44.13 , 45.0     , 1366 , 23
20/04/18 , 44.86 , 44.87 , 44.91 , 44.86 , 44.9     , 2085 , 12
19/04/18 , 44.89 , 44.85 , 45.05 , 44.26 , 45.0     , 2234 , 31
18/04/18 , 44.91 , 45.43 , 45.55 , 44.91 , 45.5     , 783 , 21
17/04/18 , 44.79 , 44.66 , 46.84 , 44.00 , 44.5     , 741 , 33
16/04/18 , 44.01 , 44.63 , 45.45 , 44.01 , 45.4     , 2342 , 22
13/04/18 , 45.45 , 44.36 , 45.56 , 44.27 , 44.2     , 1535 , 6
12/04/18 , 44.01 , 44.91 , 46.87 , 44.01 , 46.8     , 3187 , 26
11/04/18 , 44.27 , 44.29 , 45.05 , 44.03 , 44.5     , 6450 , 17
10/04/18 , 44.01 , 44.34 , 46.87 , 44.01 , 46.8     , 30482 , 58
09/04/18 , 46.87 , 44.42 , 46.87 , 43.79 , 44.8     , 44695 , 59
06/04/18 , 52.08 , 46.63 , 52.08 , 44.16 , 44.1     , 2650 , 25
05/04/18 , 44.27 , 44.34 , 45.05 , 44.16 , 44.5     , 3648 , 39
04/04/18 , 45.56 , 44.44 , 45.56 , 44.06 , 44.6     , 1228 , 15
03/04/18 , 44.65 , 44.38 , 45.30 , 43.75 , 45.3     , 2303 , 33
02/04/18 , 43.75 , 45.42 , 46.87 , 42.96 , 44.0     , 14743 , 67
29/03/18 , 44.09 , 45.11 , 48.99 , 42.50 , 44.3     , 24762 , 73
28/03/18 , 44.07 , 43.06 , 44.66 , 41.53 , 42.5     , 2430 , 23
27/03/18 , 42.50 , 41.94 , 42.50 , 41.86 , 41.9     , 9029 , 8
26/03/18 , 40.97 , 41.39 , 41.75 , 40.41 , 40.4     , 1581 , 13
23/03/18 , 39.92 , 41.03 , 41.74 , 39.92 , 41.2     , 2622 , 16
22/03/18 , 41.21 , 39.97 , 41.21 , 39.40 , 39.7     , 5748 , 26
21/03/18 , 39.72 , 39.82 , 39.92 , 39.66 , 39.9     , 1581 , 16
20/03/18 , 39.92 , 39.32 , 39.92 , 38.91 , 39.1     , 1735 , 21
19/03/18 , 38.91 , 38.59 , 39.11 , 38.12 , 38.1     , 1967 , 17
16/03/18 , 39.11 , 38.98 , 39.40 , 38.14 , 38.8     , 2467 , 19
15/03/18 , 38.35 , 38.37 , 38.59 , 38.27 , 38.2     , 2044 , 17
14/03/18 , 38.12 , 38.03 , 38.12 , 37.72 , 38.0     , 809 , 11
13/03/18 , 37.68 , 38.38 , 38.91 , 37.68 , 38.9     , 4628 , 22
12/03/18 , 38.49 , 38.46 , 38.55 , 38.14 , 38.1     , 4783 , 18
09/03/18 , 38.10 , 38.15 , 38.83 , 37.84 , 38.6     , 3548 , 35
08/03/18 , 38.67 , 38.98 , 39.47 , 38.67 , 39.4     , 7056 , 37
07/03/18 , 39.87 , 39.04 , 39.92 , 38.75 , 38.9     , 3432 , 16
06/03/18 , 38.91 , 39.25 , 39.81 , 38.91 , 39.8     , 2276 , 10
05/03/18 , 38.64 , 38.94 , 39.77 , 38.62 , 38.8     , 3393 , 19
02/03/18 , 38.87 , 39.14 , 40.17 , 38.86 , 39.3     , 3393 , 16
01/03/18 , 39.35 , 39.05 , 39.35 , 38.84 , 38.9     , 5091 , 29
28/02/18 , 39.16 , 38.97 , 39.16 , 38.67 , 39.1     , 1743 , 12
27/02/18 , 39.16 , 39.09 , 39.16 , 39.08 , 39.1     , 736 , 6
26/02/18 , 39.16 , 39.18 , 39.20 , 39.16 , 39.2     , 542 , 7
23/02/18 , 38.32 , 38.82 , 39.18 , 38.32 , 38.9     , 12944 , 26
22/02/18 , 38.94 , 38.71 , 38.94 , 38.44 , 38.4     , 15005 , 32
21/02/18 , 38.67 , 38.64 , 38.68 , 38.63 , 38.6     , 4071 , 9
20/02/18 , 38.63 , 38.57 , 38.63 , 38.44 , 38.5     , 6513 , 25
19/02/18 , 38.63 , 38.61 , 38.63 , 38.47 , 38.6     , 3179 , 18
16/02/18 , 38.69 , 38.65 , 38.69 , 38.47 , 38.4     , 969 , 9
15/02/18 , 38.69 , 38.51 , 38.69 , 38.04 , 38.0     , 1162 , 5
14/02/18 , 37.78 , 38.61 , 38.69 , 37.78 , 38.6     , 465 , 5
09/02/18 , 38.69 , 38.68 , 38.69 , 38.47 , 38.6     , 1589 , 10
08/02/18 , 38.69 , 38.66 , 38.69 , 38.61 , 38.6     , 1899 , 10
07/02/18 , 38.61 , 38.15 , 38.61 , 37.72 , 38.1     , 2170 , 20
06/02/18 , 37.72 , 37.97 , 38.69 , 37.67 , 38.6     , 1395 , 20
05/02/18 , 38.69 , 38.19 , 38.69 , 37.14 , 37.9     , 5115 , 13
02/02/18 , 37.14 , 37.20 , 38.15 , 37.03 , 37.8     , 1357 , 16
01/02/18 , 37.40 , 37.81 , 38.56 , 37.40 , 38.5     , 5039 , 30
31/01/18 , 38.98 , 38.25 , 38.98 , 37.68 , 37.6     , 2025 , 10
30/01/18 , 37.21 , 37.79 , 38.49 , 37.21 , 38.3     , 4169 , 33
29/01/18 , 37.98 , 37.97 , 38.12 , 37.21 , 37.8     , 11412 , 87
26/01/18 , 37.21 , 37.45 , 38.25 , 36.71 , 36.7     , 1246 , 17
24/01/18 , 36.29 , 36.68 , 36.87 , 36.29 , 36.8     , 1636 , 14
23/01/18 , 36.71 , 36.75 , 37.85 , 36.45 , 37.8     , 9230 , 52
22/01/18 , 38.49 , 38.44 , 38.76 , 37.38 , 37.9     , 18852 , 30
19/01/18 , 37.47 , 37.66 , 38.49 , 37.21 , 38.4     , 16355 , 81
18/01/18 , 38.49 , 38.64 , 38.98 , 38.49 , 38.9     , 1441 , 11
17/01/18 , 38.49 , 38.20 , 39.54 , 37.71 , 37.9     , 27769 , 84
16/01/18 , 39.01 , 38.47 , 39.01 , 37.85 , 37.8     , 1674 , 16
15/01/18 , 38.87 , 39.21 , 39.66 , 38.49 , 39.6     , 1597 , 16
12/01/18 , 38.60 , 38.46 , 39.77 , 37.73 , 37.7     , 10127 , 23
11/01/18 , 37.47 , 37.46 , 37.47 , 37.44 , 37.4     , 857 , 7
10/01/18 , 36.34 , 36.46 , 37.42 , 36.34 , 36.4     , 467 , 7
09/01/18 , 36.43 , 36.72 , 37.73 , 36.40 , 36.9     , 1947 , 11
08/01/18 , 36.98 , 37.11 , 37.98 , 36.60 , 37.9     , 1402 , 15
05/01/18 , 37.85 , 37.76 , 37.91 , 37.21 , 37.2     , 1363 , 11
04/01/18 , 36.89 , 36.81 , 36.89 , 36.67 , 36.7     , 3506 , 9
03/01/18 , 35.94 , 36.05 , 36.89 , 35.68 , 35.9     , 6776 , 29
02/01/18 , 36.71 , 36.62 , 36.89 , 36.19 , 36.8     , 1597 , 12
28/12/17 , 36.36 , 36.07 , 36.36 , 36.00 , 36.0     , 4778 , 12
27/12/17 , 36.00 , 35.97 , 36.00 , 35.97 , 35.9     , 1684 , 12
26/12/17 , 35.49 , 35.75 , 35.97 , 35.49 , 35.6     , 6500 , 28
22/12/17 , 35.75 , 35.76 , 35.97 , 35.75 , 35.9     , 3758 , 20
21/12/17 , 35.70 , 35.81 , 36.00 , 35.62 , 35.7     , 1722 , 14
20/12/17 , 35.75 , 35.93 , 36.36 , 35.75 , 36.0     , 1292 , 10
19/12/17 , 36.00 , 36.00 , 36.39 , 35.49 , 35.4     , 3760 , 19
18/12/17 , 35.09 , 36.09 , 36.39 , 35.09 , 36.0     , 1566 , 8
15/12/17 , 36.39 , 36.39 , 36.51 , 35.75 , 36.5     , 1488 , 15
14/12/17 , 36.39 , 36.06 , 36.51 , 35.80 , 35.8     , 1488 , 7
13/12/17 , 36.51 , 35.95 , 36.51 , 35.75 , 35.7     , 3368 , 20
12/12/17 , 36.42 , 36.28 , 36.42 , 35.75 , 36.1     , 2544 , 13
11/12/17 , 35.33 , 35.77 , 36.78 , 35.33 , 36.7     , 821 , 10
08/12/17 , 36.78 , 36.63 , 36.96 , 36.28 , 36.2     , 4307 , 35
07/12/17 , 35.75 , 35.77 , 36.28 , 35.75 , 35.7     , 22711 , 19
06/12/17 , 35.73 , 35.59 , 37.78 , 34.80 , 34.8     , 1723 , 19
05/12/17 , 34.78 , 36.02 , 36.75 , 34.78 , 36.0     , 11827 , 70
04/12/17 , 35.75 , 35.77 , 36.13 , 34.73 , 35.7     , 7636 , 37
01/12/17 , 35.73 , 35.26 , 36.28 , 33.71 , 33.7     , 11865 , 42
30/11/17 , 36.44 , 36.30 , 36.44 , 34.80 , 34.8     , 471 , 8
29/11/17 , 35.55 , 35.60 , 36.44 , 35.55 , 36.3     , 2599 , 8
28/11/17 , 36.26 , 35.70 , 36.26 , 35.55 , 35.5     , 4211 , 4
27/11/17 , 35.53 , 34.81 , 35.53 , 34.56 , 35.2     , 7952 , 39
24/11/17 , 35.55 , 35.35 , 35.55 , 34.67 , 34.9     , 2086 , 15
23/11/17 , 34.85 , 34.85 , 34.85 , 34.85 , 34.8     , 66139 , 6
22/11/17 , 34.56 , 34.74 , 35.04 , 34.56 , 34.6     , 68265 , 34
21/11/17 , 34.61 , 34.61 , 35.04 , 34.56 , 35.0     , 12160 , 40
17/11/17 , 35.04 , 35.03 , 35.04 , 34.80 , 35.0     , 1023 , 8
16/11/17 , 34.80 , 35.03 , 35.04 , 34.80 , 35.0     , 1299 , 13
14/11/17 , 35.04 , 34.21 , 35.04 , 34.03 , 34.0     , 31144 , 45
13/11/17 , 34.03 , 34.02 , 35.04 , 33.54 , 35.0     , 6416 , 39
10/11/17 , 34.03 , 33.97 , 34.03 , 33.79 , 33.7     , 905 , 13
09/11/17 , 34.03 , 33.97 , 34.03 , 33.82 , 33.8     , 4763 , 10
08/11/17 , 34.14 , 34.02 , 34.14 , 33.71 , 33.7     , 1929 , 15
07/11/17 , 33.70 , 33.83 , 34.16 , 33.64 , 33.7     , 1850 , 23
06/11/17 , 33.54 , 34.22 , 34.80 , 33.54 , 33.9     , 2244 , 22
03/11/17 , 34.28 , 33.97 , 34.28 , 33.39 , 33.8     , 6534 , 23
01/11/17 , 34.11 , 33.83 , 34.56 , 33.08 , 33.0     , 5825 , 46
31/10/17 , 34.73 , 34.76 , 34.86 , 34.34 , 34.7     , 4987 , 13
30/10/17 , 34.86 , 34.70 , 34.86 , 34.27 , 34.4     , 1780 , 16
27/10/17 , 34.49 , 34.62 , 34.86 , 34.49 , 34.6     , 2255 , 21
26/10/17 , 34.86 , 34.73 , 34.86 , 34.49 , 34.8     , 2018 , 21
25/10/17 , 34.18 , 34.70 , 35.34 , 34.15 , 35.3     , 4037 , 19
24/10/17 , 34.86 , 34.93 , 35.25 , 34.86 , 35.2     , 1583 , 6
23/10/17 , 35.55 , 34.92 , 35.55 , 34.62 , 34.8     , 2137 , 11
20/10/17 , 34.55 , 34.71 , 35.25 , 34.55 , 35.2     , 8233 , 13
19/10/17 , 35.25 , 35.18 , 35.29 , 34.62 , 35.2     , 949 , 7
18/10/17 , 34.62 , 34.62 , 34.62 , 34.62 , 34.6     , 197 , 1
17/10/17 , 34.87 , 34.86 , 35.34 , 34.73 , 34.7     , 70311 , 53
16/10/17 , 35.20 , 34.90 , 35.25 , 34.49 , 35.2     , 9462 , 22
13/10/17 , 34.62 , 34.77 , 35.49 , 34.57 , 35.4     , 3839 , 18
11/10/17 , 35.37 , 34.87 , 35.55 , 34.49 , 34.9     , 13225 , 33
10/10/17 , 34.62 , 34.85 , 35.61 , 34.62 , 35.6     , 7008 , 15
09/10/17 , 34.97 , 35.19 , 35.44 , 34.97 , 34.9     , 13849 , 30
06/10/17 , 35.55 , 35.40 , 35.61 , 35.12 , 35.3     , 6015 , 17
05/10/17 , 35.49 , 35.34 , 35.49 , 35.12 , 35.3     , 1900 , 23
04/10/17 , 35.44 , 35.39 , 35.49 , 35.23 , 35.2     , 43179 , 35
03/10/17 , 35.23 , 35.24 , 35.37 , 34.73 , 35.2     , 3680 , 21
02/10/17 , 35.27 , 34.99 , 35.37 , 34.90 , 34.9     , 4316 , 13
29/09/17 , 35.04 , 34.93 , 35.04 , 34.44 , 35.0     , 1273 , 8
28/09/17 , 35.04 , 34.47 , 35.04 , 34.17 , 34.1     , 4933 , 12
27/09/17 , 34.56 , 34.45 , 34.56 , 34.42 , 34.4     , 3621 , 9
26/09/17 , 34.91 , 34.74 , 34.91 , 34.41 , 34.4     , 2507 , 11
25/09/17 , 34.22 , 34.52 , 34.80 , 34.20 , 34.8     , 2068 , 9
22/09/17 , 34.80 , 34.79 , 35.04 , 34.00 , 34.0     , 24119 , 31
21/09/17 , 34.00 , 34.04 , 34.41 , 33.74 , 33.8     , 3542 , 16
20/09/17 , 34.42 , 34.03 , 34.77 , 33.72 , 34.7     , 5890 , 37
19/09/17 , 34.17 , 34.36 , 34.91 , 33.63 , 33.6     , 1831 , 11
18/09/17 , 33.92 , 33.82 , 35.15 , 33.29 , 33.5     , 23276 , 33
15/09/17 , 33.07 , 33.38 , 33.54 , 33.04 , 33.2     , 7522 , 39
14/09/17 , 32.83 , 32.92 , 33.29 , 32.80 , 33.2     , 3700 , 15
13/09/17 , 33.18 , 32.91 , 33.18 , 32.73 , 32.7     , 4496 , 14
12/09/17 , 33.29 , 33.16 , 33.29 , 32.67 , 33.2     , 2903 , 16
11/09/17 , 32.97 , 32.79 , 33.29 , 32.67 , 32.7     , 7882 , 54
08/09/17 , 32.78 , 32.94 , 33.29 , 32.73 , 33.2     , 2308 , 18
06/09/17 , 33.29 , 32.95 , 33.29 , 32.72 , 32.9     , 14683 , 38
05/09/17 , 32.77 , 33.00 , 33.18 , 32.77 , 33.0     , 3264 , 15
04/09/17 , 32.71 , 32.73 , 32.91 , 32.59 , 32.6     , 8760 , 25
01/09/17 , 32.63 , 32.68 , 32.71 , 32.63 , 32.6     , 1313 , 16
31/08/17 , 32.54 , 32.52 , 32.54 , 32.49 , 32.4     , 960 , 8
30/08/17 , 32.49 , 32.51 , 32.73 , 32.49 , 32.7     , 4201 , 16
29/08/17 , 32.73 , 32.70 , 32.73 , 32.51 , 32.5     , 1480 , 11
28/08/17 , 32.73 , 32.57 , 33.02 , 32.36 , 32.3     , 6403 , 22
25/08/17 , 32.22 , 32.32 , 32.49 , 32.22 , 32.3     , 9126 , 29
24/08/17 , 32.36 , 32.33 , 32.48 , 32.18 , 32.3     , 1240 , 16
23/08/17 , 32.32 , 32.25 , 32.32 , 32.18 , 32.2     , 20380 , 26
22/08/17 , 32.27 , 32.25 , 32.27 , 32.22 , 32.2     , 3243 , 18
21/08/17 , 32.27 , 32.24 , 32.27 , 32.10 , 32.2     , 1801 , 18
18/08/17 , 32.27 , 32.24 , 32.27 , 32.22 , 32.2     , 5405 , 38
17/08/17 , 32.24 , 32.22 , 32.36 , 32.12 , 32.3     , 10851 , 27
16/08/17 , 32.36 , 32.32 , 32.49 , 32.20 , 32.2     , 14330 , 48
15/08/17 , 32.20 , 32.19 , 32.20 , 32.10 , 32.2     , 6486 , 37
14/08/17 , 32.20 , 32.20 , 32.22 , 32.10 , 32.2     , 5926 , 33
11/08/17 , 32.22 , 32.19 , 32.22 , 32.13 , 32.1     , 4043 , 20
10/08/17 , 32.22 , 32.20 , 32.22 , 32.15 , 32.2     , 1681 , 17
09/08/17 , 32.22 , 32.21 , 32.22 , 32.15 , 32.2     , 4764 , 26
08/08/17 , 32.22 , 32.11 , 32.32 , 31.86 , 32.2     , 17015 , 69
07/08/17 , 32.18 , 32.27 , 32.36 , 32.18 , 32.2     , 9608 , 43
04/08/17 , 32.22 , 32.15 , 32.22 , 32.09 , 32.1     , 7526 , 45
03/08/17 , 32.10 , 32.10 , 32.10 , 32.05 , 32.1     , 4042 , 30
02/08/17 , 32.10 , 32.09 , 32.10 , 31.99 , 31.9     , 3201 , 18
01/08/17 , 31.88 , 31.99 , 32.10 , 31.72 , 31.7     , 5161 , 21
31/07/17 , 31.92 , 31.83 , 31.92 , 31.67 , 31.7     , 8856 , 25
28/07/17 , 31.78 , 31.74 , 31.78 , 31.67 , 31.7     , 845 , 8
27/07/17 , 31.78 , 31.77 , 31.78 , 31.67 , 31.7     , 2375 , 19
26/07/17 , 31.78 , 31.78 , 31.78 , 31.77 , 31.7     , 5598 , 17
25/07/17 , 31.78 , 31.69 , 31.88 , 31.53 , 31.8     , 10388 , 37
24/07/17 , 31.88 , 31.92 , 32.05 , 31.88 , 32.0     , 1086 , 12
21/07/17 , 31.98 , 31.90 , 31.98 , 31.70 , 31.8     , 6362 , 38
20/07/17 , 31.85 , 31.83 , 31.85 , 31.78 , 31.7     , 1247 , 8
19/07/17 , 31.85 , 31.87 , 31.92 , 31.78 , 31.9     , 804 , 9
18/07/17 , 31.92 , 31.84 , 31.92 , 31.53 , 31.5     , 3702 , 18
17/07/17 , 31.22 , 31.65 , 31.88 , 31.22 , 31.8     , 6322 , 28
14/07/17 , 31.88 , 31.84 , 31.88 , 31.68 , 31.8     , 1811 , 20
13/07/17 , 31.67 , 31.68 , 31.78 , 31.53 , 31.5     , 1086 , 13
12/07/17 , 31.78 , 31.68 , 31.78 , 31.37 , 31.6     , 1489 , 15
11/07/17 , 31.67 , 31.55 , 31.88 , 31.22 , 31.8     , 6564 , 24
10/07/17 , 31.88 , 31.78 , 31.92 , 31.67 , 31.6     , 2134 , 21
07/07/17 , 31.92 , 31.82 , 32.05 , 31.67 , 32.0     , 5797 , 14
06/07/17 , 32.05 , 32.02 , 32.05 , 31.54 , 32.0     , 4669 , 21
05/07/17 , 31.92 , 31.76 , 32.02 , 31.67 , 32.0     , 8298 , 24
04/07/17 , 31.88 , 31.89 , 32.05 , 31.78 , 31.9     , 7243 , 15
03/07/17 , 32.06 , 32.43 , 32.90 , 32.06 , 32.9     , 1851 , 19
30/06/17 , 32.72 , 31.83 , 32.72 , 31.72 , 31.7     , 5789 , 20
29/06/17 , 31.72 , 31.83 , 31.90 , 31.72 , 31.9     , 1416 , 9
28/06/17 , 31.87 , 31.76 , 31.87 , 31.51 , 31.8     , 5550 , 17
27/06/17 , 31.87 , 31.87 , 31.99 , 31.49 , 31.8     , 16636 , 24
26/06/17 , 31.87 , 31.84 , 32.10 , 31.60 , 32.0     , 1538 , 12
23/06/17 , 32.10 , 31.70 , 32.10 , 31.37 , 31.8     , 2389 , 12
22/06/17 , 31.73 , 31.63 , 32.10 , 31.60 , 31.6     , 2712 , 12
21/06/17 , 31.60 , 31.60 , 31.60 , 31.04 , 31.0     , 12958 , 22
20/06/17 , 31.60 , 31.60 , 31.60 , 31.60 , 31.6     , 647 , 9
19/06/17 , 30.77 , 31.30 , 31.60 , 30.77 , 31.4     , 5870 , 22
16/06/17 , 31.60 , 31.58 , 31.60 , 31.37 , 31.3     , 2511 , 9
14/06/17 , 31.60 , 31.48 , 31.60 , 30.50 , 31.6     , 6516 , 31
13/06/17 , 31.48 , 31.43 , 31.60 , 31.13 , 31.6     , 6236 , 36
12/06/17 , 31.64 , 31.98 , 32.10 , 31.64 , 31.7     , 9067 , 20
09/06/17 , 31.77 , 31.82 , 32.10 , 31.77 , 32.1     , 1416 , 7
08/06/17 , 32.10 , 32.10 , 32.10 , 32.10 , 32.1     , 1052 , 9
07/06/17 , 32.10 , 32.00 , 32.10 , 31.87 , 32.1     , 10198 , 16
06/06/17 , 31.99 , 31.93 , 32.10 , 31.84 , 31.8     , 20816 , 31
05/06/17 , 31.87 , 31.75 , 31.87 , 31.49 , 31.8     , 647 , 10
02/06/17 , 31.49 , 31.72 , 31.87 , 31.49 , 31.7     , 6157 , 16
01/06/17 , 31.60 , 31.56 , 31.72 , 31.50 , 31.7     , 3847 , 19
31/05/17 , 31.54 , 31.58 , 31.79 , 31.43 , 31.6     , 23264 , 24
30/05/17 , 31.67 , 31.56 , 31.67 , 31.54 , 31.5     , 80407 , 48
29/05/17 , 31.06 , 31.49 , 31.54 , 31.06 , 31.4     , 17140 , 17
26/05/17 , 31.49 , 31.43 , 31.49 , 31.31 , 31.4     , 33190 , 8
25/05/17 , 31.43 , 31.42 , 31.49 , 31.28 , 31.4     , 35888 , 13
24/05/17 , 31.20 , 31.42 , 31.43 , 31.20 , 31.4     , 34502 , 19
23/05/17 , 31.18 , 31.26 , 31.67 , 31.06 , 31.6     , 9938 , 24
22/05/17 , 31.67 , 31.54 , 31.67 , 31.31 , 31.6     , 27007 , 19
19/05/17 , 31.67 , 31.41 , 31.92 , 30.31 , 30.5     , 3868 , 20
18/05/17 , 30.31 , 30.60 , 31.18 , 30.07 , 30.5     , 5865 , 47
17/05/17 , 31.92 , 31.67 , 31.92 , 31.46 , 31.5     , 92254 , 50
16/05/17 , 31.18 , 31.42 , 31.52 , 31.18 , 31.4     , 26476 , 38
15/05/17 , 31.43 , 31.40 , 31.43 , 31.31 , 31.3     , 45618 , 62
12/05/17 , 31.31 , 31.16 , 31.31 , 30.94 , 31.0     , 10424 , 22
11/05/17 , 31.23 , 31.20 , 31.31 , 31.12 , 31.1     , 2158 , 21
10/05/17 , 31.40 , 31.28 , 31.43 , 31.11 , 31.1     , 18000 , 38
09/05/17 , 31.31 , 31.18 , 31.31 , 31.06 , 31.1     , 17063 , 35
08/05/17 , 31.18 , 31.12 , 31.18 , 31.00 , 31.0     , 3054 , 21
05/05/17 , 31.18 , 31.20 , 31.31 , 30.94 , 31.3     , 7210 , 29
04/05/17 , 31.31 , 31.28 , 31.31 , 31.23 , 31.3     , 4968 , 18
03/05/17 , 31.31 , 31.25 , 31.31 , 31.06 , 31.3     , 4642 , 32
02/05/17 , 31.06 , 31.13 , 31.28 , 30.71 , 31.1     , 1914 , 16
28/04/17 , 30.78 , 30.85 , 31.01 , 30.78 , 30.7     , 2540 , 14
27/04/17 , 30.81 , 30.85 , 31.05 , 30.76 , 30.7     , 409 , 5
26/04/17 , 31.01 , 30.94 , 31.01 , 30.53 , 30.5     , 2211 , 18
25/04/17 , 30.53 , 30.80 , 31.10 , 30.50 , 31.1     , 8272 , 28
24/04/17 , 31.10 , 31.07 , 31.12 , 30.87 , 31.1     , 1843 , 14
20/04/17 , 31.12 , 30.95 , 31.12 , 30.64 , 31.1     , 1761 , 19
19/04/17 , 31.12 , 30.93 , 31.12 , 30.50 , 31.0     , 9669 , 37
18/04/17 , 31.05 , 31.12 , 31.12 , 31.05 , 31.1     , 6267 , 21
17/04/17 , 31.12 , 31.10 , 31.12 , 30.76 , 31.1     , 2744 , 26
13/04/17 , 30.76 , 30.99 , 31.12 , 30.76 , 31.1     , 1187 , 14
12/04/17 , 31.12 , 30.81 , 31.23 , 30.31 , 31.2     , 1105 , 14
11/04/17 , 31.23 , 30.94 , 31.23 , 30.40 , 30.4     , 6022 , 29
10/04/17 , 30.87 , 30.84 , 31.07 , 30.53 , 31.0     , 7496 , 27
07/04/17 , 31.07 , 31.07 , 31.12 , 30.78 , 31.1     , 778 , 9
06/04/17 , 31.12 , 30.96 , 31.12 , 30.53 , 30.8     , 8195 , 38
05/04/17 , 30.87 , 30.80 , 30.87 , 30.50 , 30.8     , 9706 , 42
04/04/17 , 30.87 , 30.92 , 31.12 , 30.20 , 30.7     , 11308 , 65
03/04/17 , 30.99 , 30.82 , 30.99 , 30.56 , 30.5     , 16673 , 66
31/03/17 , 30.94 , 30.41 , 30.94 , 30.33 , 30.9     , 7212 , 28
30/03/17 , 30.43 , 30.41 , 30.43 , 30.09 , 30.0     , 452 , 4
29/03/17 , 30.94 , 30.66 , 30.94 , 30.55 , 30.5     , 2802 , 19
28/03/17 , 30.58 , 30.39 , 30.66 , 29.92 , 30.3     , 16103 , 37
27/03/17 , 30.66 , 30.66 , 30.94 , 30.33 , 30.6     , 24030 , 57
24/03/17 , 30.69 , 30.80 , 30.85 , 30.69 , 30.8     , 5150 , 25
23/03/17 , 31.12 , 31.10 , 31.18 , 30.85 , 31.1     , 1977 , 19
22/03/17 , 31.18 , 31.09 , 31.18 , 30.69 , 30.6     , 1400 , 17
21/03/17 , 30.69 , 30.52 , 30.69 , 30.08 , 30.0     , 1030 , 14
20/03/17 , 30.50 , 30.25 , 30.50 , 30.08 , 30.1     , 3997 , 30
17/03/17 , 30.08 , 30.16 , 30.28 , 30.08 , 30.0     , 1648 , 15
16/03/17 , 30.22 , 30.16 , 30.22 , 30.08 , 30.0     , 1606 , 11
15/03/17 , 30.08 , 30.08 , 30.19 , 30.00 , 30.0     , 16610 , 41
14/03/17 , 30.08 , 30.13 , 30.19 , 29.98 , 30.0     , 2966 , 16
13/03/17 , 30.08 , 29.98 , 30.08 , 29.61 , 29.6     , 1030 , 17
10/03/17 , 30.08 , 30.08 , 30.24 , 29.86 , 29.9     , 7542 , 26
09/03/17 , 30.11 , 30.08 , 30.23 , 29.96 , 30.0     , 7171 , 19
08/03/17 , 30.07 , 29.99 , 30.08 , 29.92 , 29.9     , 8700 , 27
07/03/17 , 30.03 , 30.10 , 30.23 , 30.03 , 30.2     , 12654 , 27
06/03/17 , 30.14 , 30.18 , 30.33 , 30.08 , 30.0     , 494 , 8
03/03/17 , 30.26 , 30.26 , 30.46 , 29.86 , 30.2     , 5442 , 21
02/03/17 , 30.23 , 30.23 , 30.55 , 29.86 , 30.5     , 3873 , 20
01/03/17 , 29.86 , 29.98 , 30.55 , 29.15 , 30.1     , 2308 , 23
24/02/17 , 30.15 , 29.99 , 30.15 , 29.91 , 29.9     , 11034 , 38
23/02/17 , 29.91 , 29.82 , 29.91 , 29.42 , 29.4     , 3978 , 22
22/02/17 , 29.42 , 29.56 , 29.91 , 29.37 , 29.4     , 6054 , 22
21/02/17 , 29.89 , 29.84 , 29.91 , 29.42 , 29.4     , 5842 , 32
20/02/17 , 29.42 , 29.90 , 30.04 , 29.42 , 29.6     , 7546 , 19
17/02/17 , 29.66 , 29.28 , 29.66 , 29.05 , 29.2     , 4558 , 26
16/02/17 , 29.08 , 29.06 , 29.24 , 28.94 , 28.9     , 4475 , 35
15/02/17 , 29.11 , 29.19 , 29.31 , 28.99 , 29.1     , 8743 , 37
14/02/17 , 29.08 , 28.96 , 29.17 , 28.73 , 28.9     , 12564 , 75
13/02/17 , 29.00 , 29.00 , 29.19 , 28.70 , 28.9     , 9286 , 47
10/02/17 , 28.94 , 28.84 , 28.96 , 28.70 , 28.7     , 3525 , 24
09/02/17 , 28.94 , 28.87 , 28.94 , 28.74 , 28.7     , 9708 , 67
08/02/17 , 28.74 , 28.71 , 28.74 , 28.70 , 28.7     , 6301 , 38
07/02/17 , 28.85 , 28.70 , 28.85 , 28.49 , 28.4     , 7380 , 34
06/02/17 , 28.74 , 28.52 , 28.74 , 28.17 , 28.2     , 5055 , 46
03/02/17 , 28.21 , 28.10 , 28.39 , 27.81 , 27.9     , 3399 , 29
02/02/17 , 27.94 , 27.95 , 28.09 , 27.78 , 27.8     , 8412 , 40
01/02/17 , 27.86 , 27.84 , 27.96 , 27.73 , 27.7     , 14178 , 59
31/01/17 , 27.77 , 27.73 , 27.79 , 27.64 , 27.6     , 9847 , 29
30/01/17 , 27.67 , 27.66 , 27.75 , 27.58 , 27.5     , 8510 , 37
27/01/17 , 27.58 , 27.46 , 27.68 , 27.32 , 27.6     , 14355 , 55
26/01/17 , 27.43 , 27.51 , 27.68 , 27.37 , 27.5     , 12396 , 51
24/01/17 , 27.56 , 27.49 , 27.56 , 27.41 , 27.4     , 21910 , 67
23/01/17 , 27.41 , 27.41 , 27.51 , 27.29 , 27.3     , 12353 , 76
20/01/17 , 27.34 , 27.34 , 27.56 , 27.27 , 27.3     , 11391 , 47
19/01/17 , 27.39 , 27.31 , 27.43 , 27.24 , 27.2     , 13811 , 87
18/01/17 , 27.22 , 27.25 , 27.43 , 27.14 , 27.1     , 33929 , 167
17/01/17 , 27.29 , 27.32 , 28.04 , 26.86 , 28.0     , 128163 , 712
16/01/17 , 29.12 , 29.05 , 29.20 , 28.75 , 29.0     , 8466 , 26
13/01/17 , 29.00 , 28.82 , 29.00 , 28.74 , 28.7     , 13902 , 33
12/01/17 , 28.75 , 28.75 , 28.75 , 28.69 , 28.7     , 12184 , 37
11/01/17 , 28.75 , 28.71 , 28.75 , 28.65 , 28.7     , 3963 , 16
10/01/17 , 28.75 , 28.74 , 28.75 , 28.69 , 28.7     , 3086 , 24
09/01/17 , 28.75 , 28.74 , 28.75 , 28.53 , 28.7     , 2168 , 18
06/01/17 , 28.75 , 28.74 , 28.75 , 28.62 , 28.7     , 4924 , 20
05/01/17 , 28.75 , 28.75 , 28.75 , 28.62 , 28.7     , 4798 , 22
04/01/17 , 28.75 , 28.72 , 28.75 , 28.62 , 28.6     , 2252 , 21
03/01/17 , 28.75 , 28.68 , 28.75 , 28.06 , 28.7     , 3921 , 32
02/01/17 , 28.75 , 28.44 , 28.75 , 27.56 , 28.6     , 4632 , 44
29/12/16 , 28.60 , 28.58 , 28.60 , 28.39 , 28.6     , 1887 , 13
28/12/16 , 28.60 , 28.48 , 28.60 , 28.31 , 28.6     , 1972 , 19
27/12/16 , 28.60 , 28.55 , 28.67 , 27.87 , 28.6     , 3230 , 24
26/12/16 , 28.66 , 28.28 , 28.78 , 27.79 , 28.7     , 3275 , 24
23/12/16 , 28.60 , 28.47 , 28.60 , 27.87 , 27.8     , 1133 , 9
22/12/16 , 27.87 , 27.75 , 27.87 , 27.51 , 27.5     , 9786 , 29
21/12/16 , 27.58 , 27.73 , 27.84 , 27.51 , 27.8     , 10663 , 46
20/12/16 , 27.84 , 27.82 , 27.84 , 27.75 , 27.8     , 3736 , 29
19/12/16 , 27.84 , 27.82 , 27.84 , 27.70 , 27.8     , 7935 , 41
16/12/16 , 27.84 , 27.83 , 27.86 , 27.75 , 27.8     , 7769 , 20
15/12/16 , 27.87 , 27.86 , 27.87 , 27.76 , 27.8     , 7432 , 21
14/12/16 , 27.87 , 27.85 , 27.87 , 27.64 , 27.8     , 6214 , 25
13/12/16 , 27.87 , 27.82 , 28.57 , 27.75 , 28.5     , 2057 , 18
12/12/16 , 27.64 , 27.76 , 28.60 , 27.51 , 28.6     , 19192 , 49
09/12/16 , 28.60 , 28.55 , 28.78 , 27.87 , 28.7     , 2139 , 11
08/12/16 , 28.70 , 28.14 , 28.70 , 27.70 , 27.7     , 3527 , 34
07/12/16 , 27.70 , 27.70 , 27.87 , 27.40 , 27.7     , 2434 , 18
06/12/16 , 27.70 , 28.18 , 28.70 , 27.40 , 28.6     , 6759 , 31
05/12/16 , 27.75 , 27.81 , 28.34 , 27.66 , 27.9     , 3610 , 22
02/12/16 , 28.31 , 28.08 , 28.34 , 27.95 , 27.9     , 1133 , 18
01/12/16 , 27.99 , 28.03 , 28.29 , 27.87 , 28.1     , 3442 , 40
30/11/16 , 28.40 , 28.38 , 28.65 , 27.95 , 28.6     , 7308 , 21
29/11/16 , 28.65 , 28.64 , 28.65 , 28.38 , 28.6     , 4307 , 15
28/11/16 , 28.41 , 28.60 , 28.75 , 28.41 , 28.6     , 8444 , 24
25/11/16 , 28.69 , 28.69 , 28.75 , 28.44 , 28.7     , 21166 , 62
24/11/16 , 28.75 , 28.80 , 28.86 , 28.69 , 28.6     , 3508 , 14
23/11/16 , 28.67 , 28.71 , 29.11 , 28.67 , 29.1     , 4393 , 16
22/11/16 , 29.11 , 29.00 , 29.11 , 28.81 , 29.0     , 7223 , 21
21/11/16 , 29.00 , 28.99 , 29.05 , 28.69 , 29.0     , 4267 , 13
18/11/16 , 28.88 , 28.95 , 29.11 , 28.86 , 29.0     , 5661 , 16
17/11/16 , 28.86 , 28.85 , 29.00 , 28.75 , 28.9     , 6807 , 22
16/11/16 , 28.69 , 28.71 , 28.99 , 28.65 , 28.9     , 6463 , 25
14/11/16 , 28.99 , 28.92 , 28.99 , 28.66 , 28.9     , 3888 , 26
11/11/16 , 28.99 , 28.96 , 30.02 , 28.67 , 30.0     , 12084 , 29
10/11/16 , 29.25 , 29.80 , 30.28 , 29.25 , 30.0     , 5701 , 27
09/11/16 , 30.02 , 29.90 , 30.02 , 29.11 , 29.1     , 4435 , 18
08/11/16 , 30.02 , 29.34 , 30.02 , 28.91 , 29.7     , 7650 , 24
07/11/16 , 28.88 , 29.10 , 29.58 , 28.86 , 28.8     , 6460 , 35
04/11/16 , 28.86 , 29.31 , 30.05 , 28.86 , 29.8     , 6125 , 45
03/11/16 , 30.05 , 29.89 , 30.05 , 29.33 , 29.5     , 6252 , 39
01/11/16 , 29.83 , 29.83 , 30.31 , 28.86 , 30.3     , 4054 , 37
31/10/16 , 28.60 , 28.47 , 28.87 , 28.22 , 28.8     , 6163 , 37
28/10/16 , 28.85 , 28.53 , 28.85 , 28.08 , 28.4     , 4885 , 17
27/10/16 , 28.49 , 28.39 , 28.49 , 28.06 , 28.0     , 6589 , 34
26/10/16 , 28.06 , 28.09 , 28.27 , 28.01 , 28.2     , 1487 , 17
25/10/16 , 28.27 , 28.40 , 28.60 , 28.27 , 28.6     , 5652 , 35
24/10/16 , 28.60 , 28.58 , 28.87 , 28.34 , 28.7     , 8580 , 40
21/10/16 , 28.87 , 28.79 , 28.89 , 28.27 , 28.8     , 10761 , 33
20/10/16 , 28.80 , 28.40 , 28.80 , 28.11 , 28.2     , 9523 , 25
19/10/16 , 28.22 , 28.38 , 28.87 , 28.22 , 28.6     , 4972 , 28
18/10/16 , 28.89 , 28.23 , 28.92 , 27.75 , 28.4     , 6887 , 43
17/10/16 , 28.22 , 29.20 , 30.29 , 28.22 , 28.9     , 9475 , 48
14/10/16 , 28.92 , 27.88 , 28.92 , 27.54 , 27.7     , 10202 , 34
13/10/16 , 27.74 , 27.75 , 28.22 , 27.52 , 27.7     , 23602 , 46
11/10/16 , 27.52 , 27.62 , 28.34 , 26.81 , 28.3     , 33996 , 113
10/10/16 , 28.34 , 28.61 , 29.39 , 28.34 , 29.2     , 18020 , 51
07/10/16 , 28.82 , 28.81 , 28.92 , 28.61 , 28.6     , 10805 , 36
06/10/16 , 28.61 , 28.80 , 29.20 , 28.46 , 28.8     , 11358 , 60
05/10/16 , 28.87 , 28.99 , 29.28 , 28.85 , 29.2     , 11180 , 52
04/10/16 , 29.28 , 29.11 , 29.28 , 28.82 , 29.1     , 14316 , 67
03/10/16 , 29.29 , 29.11 , 29.86 , 28.46 , 29.8     , 14159 , 113
30/09/16 , 29.66 , 29.61 , 30.03 , 28.75 , 30.0     , 6885 , 25
29/09/16 , 30.03 , 29.99 , 30.03 , 29.82 , 30.0     , 8943 , 31
28/09/16 , 30.03 , 29.85 , 30.03 , 29.45 , 30.0     , 6241 , 37
27/09/16 , 30.03 , 30.04 , 30.09 , 29.95 , 30.0     , 5005 , 23
26/09/16 , 30.09 , 30.07 , 30.09 , 29.95 , 30.0     , 11808 , 27
23/09/16 , 30.09 , 30.04 , 30.09 , 29.93 , 29.9     , 7743 , 29
22/09/16 , 30.09 , 29.88 , 30.09 , 28.78 , 30.0     , 5729 , 27
21/09/16 , 30.14 , 30.12 , 30.14 , 29.87 , 30.1     , 3849 , 17
20/09/16 , 30.14 , 30.14 , 30.16 , 30.14 , 30.1     , 2908 , 16
19/09/16 , 30.16 , 30.04 , 30.16 , 29.70 , 30.0     , 26269 , 38
16/09/16 , 29.93 , 29.87 , 29.93 , 29.75 , 29.9     , 3933 , 17
15/09/16 , 29.93 , 29.93 , 29.93 , 29.76 , 29.9     , 5302 , 28
14/09/16 , 29.93 , 29.91 , 29.93 , 29.45 , 29.9     , 5729 , 27
13/09/16 , 29.93 , 30.07 , 30.41 , 29.93 , 30.4     , 2908 , 15
12/09/16 , 30.41 , 30.01 , 30.41 , 29.26 , 30.4     , 7316 , 35
09/09/16 , 30.41 , 30.38 , 30.41 , 30.16 , 30.4     , 6455 , 34
08/09/16 , 30.41 , 30.37 , 30.41 , 30.16 , 30.4     , 3548 , 25
06/09/16 , 30.41 , 30.40 , 30.41 , 30.16 , 30.4     , 4830 , 23
05/09/16 , 30.41 , 30.44 , 30.63 , 30.09 , 30.6     , 6199 , 28
02/09/16 , 30.64 , 30.53 , 30.66 , 30.09 , 30.6     , 9623 , 42
01/09/16 , 30.64 , 30.63 , 32.04 , 30.16 , 32.0     , 5730 , 35
31/08/16 , 30.33 , 30.36 , 30.45 , 30.33 , 30.3     , 9677 , 17
30/08/16 , 30.33 , 30.42 , 30.45 , 30.33 , 30.3     , 7055 , 15
29/08/16 , 30.33 , 30.27 , 30.33 , 30.10 , 30.1     , 3873 , 16
26/08/16 , 30.10 , 29.98 , 30.10 , 29.76 , 29.9     , 8520 , 19
25/08/16 , 29.98 , 29.95 , 30.10 , 29.11 , 30.1     , 5421 , 24
24/08/16 , 30.10 , 30.10 , 30.22 , 30.04 , 30.2     , 7573 , 25
23/08/16 , 30.22 , 30.18 , 30.22 , 30.10 , 30.1     , 5162 , 26
22/08/16 , 30.27 , 30.26 , 30.27 , 30.10 , 30.2     , 7832 , 28
19/08/16 , 30.33 , 30.26 , 30.33 , 30.04 , 30.3     , 7402 , 34
18/08/16 , 30.27 , 30.23 , 30.33 , 30.21 , 30.3     , 3829 , 17
17/08/16 , 30.26 , 30.23 , 30.45 , 30.17 , 30.2     , 10928 , 30
16/08/16 , 30.33 , 30.29 , 30.40 , 30.20 , 30.3     , 27243 , 35
15/08/16 , 30.33 , 30.47 , 30.56 , 30.22 , 30.4     , 15102 , 47
12/08/16 , 30.45 , 30.37 , 30.45 , 30.22 , 30.4     , 159316 , 67
11/08/16 , 30.22 , 30.22 , 30.22 , 30.15 , 30.2     , 13160 , 19
10/08/16 , 30.22 , 30.15 , 30.45 , 30.12 , 30.4     , 11573 , 37
09/08/16 , 30.12 , 30.15 , 30.64 , 30.12 , 30.6     , 19745 , 43
08/08/16 , 30.12 , 30.40 , 30.80 , 30.12 , 30.2     , 7008 , 40
05/08/16 , 30.02 , 30.16 , 30.56 , 30.02 , 30.2     , 34032 , 61
04/08/16 , 30.22 , 30.29 , 30.75 , 30.22 , 30.5     , 17730 , 44
03/08/16 , 30.33 , 30.41 , 30.56 , 30.22 , 30.3     , 9033 , 52
02/08/16 , 30.22 , 30.21 , 30.45 , 29.94 , 30.3     , 20693 , 76
01/08/16 , 30.33 , 30.15 , 30.61 , 29.30 , 30.6     , 16735 , 115
29/07/16 , 30.61 , 30.53 , 30.61 , 30.26 , 30.6     , 6536 , 13
28/07/16 , 30.96 , 30.77 , 30.96 , 30.26 , 30.2     , 3505 , 15
27/07/16 , 30.03 , 30.15 , 30.26 , 30.02 , 30.0     , 23670 , 45
26/07/16 , 30.03 , 30.04 , 30.61 , 30.03 , 30.0     , 4589 , 20
25/07/16 , 30.03 , 29.80 , 30.03 , 29.57 , 29.8     , 8911 , 40
22/07/16 , 29.82 , 29.69 , 29.82 , 29.49 , 29.5     , 9780 , 55
21/07/16 , 29.57 , 29.61 , 29.82 , 29.57 , 29.8     , 48465 , 70
20/07/16 , 29.82 , 29.66 , 30.03 , 28.57 , 30.0     , 12295 , 59
19/07/16 , 30.03 , 28.96 , 32.35 , 28.18 , 28.2     , 8612 , 39
18/07/16 , 28.46 , 28.39 , 28.46 , 27.73 , 28.4     , 8440 , 45
15/07/16 , 28.41 , 28.13 , 28.41 , 27.71 , 27.7     , 11598 , 52
14/07/16 , 27.96 , 27.64 , 28.66 , 27.54 , 27.5     , 31717 , 55
13/07/16 , 27.54 , 27.52 , 27.54 , 27.44 , 27.5     , 4717 , 24
12/07/16 , 27.49 , 27.51 , 27.62 , 27.46 , 27.6     , 17353 , 48
11/07/16 , 27.62 , 27.53 , 27.62 , 27.46 , 27.6     , 19389 , 41
08/07/16 , 27.49 , 27.46 , 27.72 , 27.35 , 27.4     , 18531 , 65
07/07/16 , 27.62 , 27.51 , 27.62 , 27.44 , 27.4     , 14672 , 56
06/07/16 , 27.49 , 27.47 , 27.72 , 27.42 , 27.7     , 10390 , 47
05/07/16 , 27.49 , 27.49 , 27.49 , 27.46 , 27.4     , 6622 , 39
04/07/16 , 27.62 , 27.47 , 27.62 , 27.17 , 27.4     , 25023 , 86
01/07/16 , 27.49 , 27.45 , 27.49 , 27.26 , 27.3     , 8873 , 51
30/06/16 , 27.19 , 27.26 , 27.32 , 27.04 , 27.1     , 4530 , 25
29/06/16 , 27.09 , 27.09 , 27.09 , 27.04 , 27.0     , 16551 , 46
28/06/16 , 27.09 , 27.09 , 27.09 , 27.06 , 27.0     , 21385 , 64
27/06/16 , 27.03 , 27.08 , 27.19 , 27.03 , 27.0     , 41605 , 123
24/06/16 , 27.03 , 27.04 , 27.09 , 27.03 , 27.0     , 8232 , 22
23/06/16 , 27.09 , 27.04 , 27.09 , 26.90 , 27.0     , 17458 , 42
22/06/16 , 27.09 , 26.99 , 27.14 , 26.87 , 27.1     , 28338 , 36
21/06/16 , 27.12 , 26.89 , 27.12 , 26.85 , 26.8     , 13814 , 28
20/06/16 , 27.09 , 27.04 , 27.09 , 26.85 , 27.0     , 2785 , 20
17/06/16 , 27.09 , 27.10 , 27.32 , 27.03 , 27.1     , 10844 , 25
16/06/16 , 27.14 , 27.05 , 27.14 , 26.85 , 27.0     , 5662 , 17
15/06/16 , 27.09 , 27.11 , 27.32 , 27.04 , 27.3     , 10189 , 29
14/06/16 , 27.32 , 27.38 , 27.54 , 27.09 , 27.5     , 5316 , 28
13/06/16 , 27.53 , 27.44 , 27.53 , 27.19 , 27.1     , 3354 , 22
10/06/16 , 27.19 , 26.78 , 27.25 , 26.64 , 26.9     , 11544 , 26
09/06/16 , 26.99 , 26.85 , 26.99 , 26.71 , 26.8     , 62837 , 68
08/06/16 , 26.85 , 26.85 , 26.85 , 26.78 , 26.8     , 9847 , 27
07/06/16 , 26.78 , 26.82 , 26.85 , 26.73 , 26.7     , 6492 , 28
06/06/16 , 26.73 , 26.73 , 26.73 , 26.63 , 26.7     , 13552 , 48
03/06/16 , 26.73 , 26.73 , 26.73 , 26.52 , 26.7     , 16514 , 50
02/06/16 , 26.73 , 26.64 , 26.73 , 26.52 , 26.6     , 23925 , 81
01/06/16 , 26.63 , 26.63 , 26.85 , 26.50 , 26.8     , 13503 , 67
31/05/16 , 26.55 , 26.54 , 26.57 , 26.53 , 26.5     , 9209 , 22
30/05/16 , 26.55 , 26.55 , 26.57 , 26.55 , 26.5     , 6225 , 14
27/05/16 , 26.57 , 26.55 , 26.57 , 26.33 , 26.5     , 6182 , 22
25/05/16 , 26.57 , 26.48 , 26.57 , 26.46 , 26.5     , 22528 , 23
24/05/16 , 26.57 , 26.47 , 26.67 , 26.46 , 26.6     , 22662 , 21
23/05/16 , 26.57 , 26.56 , 26.57 , 26.50 , 26.5     , 4472 , 21
20/05/16 , 26.57 , 26.56 , 26.57 , 26.29 , 26.5     , 105998 , 39
19/05/16 , 26.57 , 26.58 , 26.67 , 26.46 , 26.5     , 52163 , 35
18/05/16 , 26.57 , 26.47 , 26.67 , 26.37 , 26.6     , 45499 , 41
17/05/16 , 26.67 , 26.40 , 26.67 , 26.34 , 26.4     , 45596 , 55
16/05/16 , 26.46 , 26.42 , 26.46 , 26.24 , 26.3     , 6750 , 38
13/05/16 , 26.46 , 26.53 , 26.67 , 26.22 , 26.2     , 7454 , 37
12/05/16 , 26.37 , 26.35 , 26.37 , 26.34 , 26.3     , 39495 , 56
11/05/16 , 26.34 , 26.33 , 26.34 , 25.79 , 26.3     , 11618 , 40
10/05/16 , 26.34 , 26.31 , 26.46 , 26.04 , 26.4     , 22228 , 74
09/05/16 , 26.34 , 26.38 , 26.57 , 26.22 , 26.4     , 10257 , 35
06/05/16 , 26.57 , 26.43 , 26.57 , 26.34 , 26.4     , 20958 , 57
05/05/16 , 26.19 , 26.22 , 26.46 , 26.10 , 26.2     , 19868 , 77
04/05/16 , 26.10 , 26.18 , 26.46 , 25.82 , 26.4     , 24484 , 94
03/05/16 , 26.46 , 26.41 , 26.46 , 25.09 , 26.4     , 24555 , 95
02/05/16 , 26.67 , 26.74 , 27.59 , 25.07 , 25.0     , 21978 , 121
29/04/16 , 24.88 , 24.77 , 24.88 , 24.68 , 24.6     , 2206 , 4
28/04/16 , 24.66 , 24.64 , 24.66 , 24.36 , 24.6     , 29885 , 34
27/04/16 , 24.62 , 24.62 , 24.62 , 24.62 , 24.6     , 3089 , 8
26/04/16 , 24.62 , 24.61 , 24.64 , 24.13 , 24.6     , 5121 , 18
25/04/16 , 24.64 , 24.55 , 24.64 , 24.46 , 24.6     , 2737 , 13
22/04/16 , 24.64 , 24.59 , 24.64 , 24.11 , 24.6     , 3972 , 18
20/04/16 , 24.68 , 24.55 , 24.68 , 24.34 , 24.6     , 13161 , 34
19/04/16 , 24.62 , 24.11 , 24.68 , 23.77 , 24.6     , 12548 , 48
18/04/16 , 24.68 , 24.66 , 24.68 , 24.03 , 24.6     , 1324 , 9
15/04/16 , 24.68 , 24.31 , 24.68 , 23.90 , 24.3     , 25086 , 37
14/04/16 , 24.01 , 24.19 , 24.34 , 24.01 , 24.3     , 4374 , 26
13/04/16 , 24.34 , 24.27 , 24.34 , 23.77 , 24.0     , 9145 , 31
12/04/16 , 23.57 , 23.79 , 24.34 , 23.54 , 24.3     , 12099 , 35
11/04/16 , 24.34 , 24.37 , 24.68 , 23.90 , 23.9     , 5300 , 30
08/04/16 , 24.01 , 23.78 , 24.01 , 23.54 , 23.9     , 6227 , 29
07/04/16 , 23.38 , 23.78 , 23.99 , 23.38 , 23.9     , 5786 , 45
06/04/16 , 24.00 , 23.85 , 24.01 , 23.54 , 23.7     , 16778 , 50
05/04/16 , 23.77 , 23.56 , 23.77 , 23.36 , 23.7     , 15557 , 35
04/04/16 , 23.34 , 23.45 , 23.77 , 23.34 , 23.7     , 41588 , 96
01/04/16 , 23.65 , 24.01 , 25.37 , 23.54 , 25.3     , 12185 , 62
31/03/16 , 22.91 , 22.91 , 22.91 , 22.87 , 22.9     , 2225 , 12
30/03/16 , 22.91 , 22.91 , 22.91 , 22.91 , 22.9     , 578 , 4
29/03/16 , 22.80 , 22.71 , 23.15 , 22.46 , 23.1     , 11918 , 16
28/03/16 , 23.01 , 23.07 , 23.15 , 23.01 , 23.1     , 577 , 3
24/03/16 , 23.15 , 23.14 , 23.15 , 22.46 , 23.1     , 2267 , 29
23/03/16 , 23.01 , 22.99 , 23.15 , 22.34 , 23.1     , 3160 , 10
22/03/16 , 22.59 , 22.45 , 23.04 , 22.19 , 23.0     , 7742 , 17
21/03/16 , 22.71 , 22.78 , 22.91 , 22.71 , 22.7     , 5254 , 12
18/03/16 , 22.46 , 22.51 , 22.57 , 22.46 , 22.5     , 2269 , 11
17/03/16 , 22.57 , 22.32 , 22.57 , 22.22 , 22.4     , 3426 , 15
16/03/16 , 22.24 , 22.24 , 22.24 , 22.24 , 22.2     , 43 , 1
15/03/16 , 22.46 , 22.48 , 22.91 , 22.24 , 22.9     , 2759 , 11
14/03/16 , 23.58 , 22.54 , 23.58 , 21.92 , 21.9     , 5071 , 23
11/03/16 , 21.92 , 21.15 , 21.92 , 21.12 , 21.1     , 76560 , 22
10/03/16 , 21.79 , 21.12 , 21.79 , 20.89 , 21.1     , 87096 , 45
09/03/16 , 21.12 , 21.17 , 21.28 , 20.89 , 21.2     , 2803 , 14
08/03/16 , 21.26 , 21.32 , 21.57 , 21.26 , 21.5     , 1423 , 8
07/03/16 , 21.57 , 21.48 , 21.79 , 21.21 , 21.4     , 7475 , 25
04/03/16 , 22.03 , 21.96 , 22.91 , 21.35 , 21.3     , 5250 , 24
03/03/16 , 20.89 , 21.06 , 21.35 , 20.89 , 21.3     , 6232 , 23
02/03/16 , 21.35 , 21.14 , 21.35 , 20.89 , 21.2     , 11214 , 53
01/03/16 , 21.24 , 20.95 , 21.24 , 20.22 , 20.2     , 3648 , 23
29/02/16 , 20.77 , 20.64 , 20.77 , 20.10 , 20.6     , 18352 , 34
26/02/16 , 20.07 , 20.36 , 20.49 , 20.07 , 20.3     , 12748 , 26
25/02/16 , 20.05 , 20.28 , 20.62 , 20.05 , 20.3     , 3590 , 19
24/02/16 , 20.39 , 20.51 , 20.72 , 20.39 , 20.6     , 9024 , 23
23/02/16 , 20.72 , 20.79 , 20.87 , 20.72 , 20.8     , 1615 , 6
22/02/16 , 20.87 , 20.86 , 20.90 , 20.72 , 20.9     , 4308 , 15
19/02/16 , 20.90 , 20.87 , 20.91 , 20.39 , 20.9     , 6149 , 23
18/02/16 , 20.91 , 20.94 , 20.94 , 20.62 , 20.9     , 7358 , 12
17/02/16 , 20.72 , 20.77 , 20.94 , 20.72 , 20.9     , 6059 , 12
16/02/16 , 20.94 , 20.98 , 21.64 , 20.83 , 21.6     , 2916 , 9
15/02/16 , 20.39 , 20.58 , 20.85 , 20.17 , 20.8     , 7000 , 35
12/02/16 , 20.83 , 21.20 , 22.23 , 20.83 , 22.2     , 6775 , 22
11/02/16 , 22.23 , 22.26 , 22.28 , 22.23 , 22.2     , 89 , 2
05/02/16 , 20.94 , 21.50 , 21.94 , 20.94 , 21.9     , 1210 , 11
04/02/16 , 21.61 , 21.68 , 21.94 , 21.61 , 21.9     , 1031 , 7
03/02/16 , 21.94 , 21.83 , 22.26 , 20.79 , 22.2     , 5341 , 19
02/02/16 , 21.39 , 21.67 , 22.38 , 20.91 , 20.9     , 2109 , 8
01/02/16 , 20.62 , 20.65 , 20.83 , 20.49 , 20.6     , 18932 , 26
29/01/16 , 20.21 , 20.20 , 20.52 , 20.10 , 20.1     , 5070 , 7
28/01/16 , 20.10 , 20.28 , 21.09 , 20.10 , 20.3     , 5024 , 22
27/01/16 , 20.72 , 20.89 , 21.81 , 20.18 , 21.8     , 316 , 6
22/01/16 , 21.21 , 21.40 , 21.60 , 21.21 , 21.6     , 89 , 2
21/01/16 , 20.99 , 20.92 , 21.96 , 20.77 , 20.9     , 28704 , 20
20/01/16 , 20.90 , 21.09 , 21.43 , 20.90 , 21.4     , 7153 , 8
19/01/16 , 21.21 , 21.43 , 21.65 , 21.21 , 21.4     , 1990 , 44
18/01/16 , 21.43 , 21.39 , 21.43 , 21.32 , 21.3     , 361 , 4
15/01/16 , 21.87 , 21.67 , 21.91 , 21.54 , 21.5     , 4796 , 9
14/01/16 , 21.54 , 21.54 , 21.54 , 21.54 , 21.5     , 1493 , 5
13/01/16 , 21.54 , 21.55 , 21.56 , 21.54 , 21.5     , 1673 , 5
12/01/16 , 21.65 , 21.54 , 21.87 , 21.43 , 21.6     , 4979 , 8
11/01/16 , 21.65 , 21.55 , 21.65 , 21.54 , 21.5     , 7785 , 13
08/01/16 , 21.54 , 21.53 , 21.54 , 21.52 , 21.5     , 904 , 5
07/01/16 , 21.54 , 21.58 , 21.99 , 21.54 , 21.5     , 4526 , 6
06/01/16 , 21.54 , 21.64 , 22.09 , 21.43 , 21.4     , 8509 , 17
05/01/16 , 21.54 , 22.05 , 22.09 , 21.54 , 22.0     , 3664 , 12
04/01/16 , 22.09 , 22.08 , 22.09 , 21.87 , 22.0     , 4209 , 9
30/12/15 , 21.91 , 21.91 , 21.91 , 21.91 , 21.9     , 273 , 4
29/12/15 , 21.69 , 21.69 , 21.69 , 21.69 , 21.6     , 455 , 1
28/12/15 , 21.69 , 21.69 , 21.81 , 21.48 , 21.4     , 1094 , 5
23/12/15 , 21.91 , 21.91 , 21.91 , 21.91 , 21.9     , 3833 , 9
22/12/15 , 21.91 , 21.59 , 21.91 , 21.37 , 21.3     , 2190 , 9
21/12/15 , 21.37 , 21.52 , 21.69 , 21.37 , 21.6     , 11041 , 18
18/12/15 , 21.91 , 21.80 , 21.91 , 21.69 , 21.6     , 15149 , 24
17/12/15 , 21.58 , 21.77 , 21.87 , 21.43 , 21.4     , 1140 , 10
16/12/15 , 21.43 , 20.56 , 21.87 , 20.02 , 21.8     , 26789 , 67
15/12/15 , 21.87 , 21.54 , 21.91 , 21.26 , 21.5     , 11363 , 36
14/12/15 , 21.63 , 21.66 , 21.71 , 21.60 , 21.7     , 9533 , 22
11/12/15 , 21.69 , 21.75 , 21.90 , 21.69 , 21.9     , 4790 , 8
10/12/15 , 21.91 , 21.91 , 21.91 , 21.69 , 21.9     , 5749 , 14
09/12/15 , 21.91 , 21.91 , 21.91 , 21.90 , 21.9     , 3833 , 10
08/12/15 , 21.90 , 21.66 , 21.91 , 21.26 , 21.9     , 3740 , 15
07/12/15 , 21.91 , 21.79 , 21.91 , 21.76 , 21.7     , 2372 , 11
04/12/15 , 21.78 , 21.78 , 21.81 , 21.69 , 21.8     , 3923 , 20
03/12/15 , 21.78 , 21.80 , 21.91 , 21.48 , 21.9     , 5839 , 24
02/12/15 , 21.78 , 21.81 , 21.91 , 21.69 , 21.9     , 8351 , 29
01/12/15 , 21.75 , 21.81 , 22.34 , 21.73 , 21.7     , 5291 , 32
30/11/15 , 21.73 , 21.74 , 21.76 , 21.73 , 21.7     , 367 , 4
27/11/15 , 21.69 , 21.73 , 22.35 , 21.69 , 21.7     , 3863 , 10
26/11/15 , 21.73 , 21.68 , 21.73 , 21.62 , 21.7     , 1379 , 9
25/11/15 , 21.73 , 21.70 , 21.73 , 21.67 , 21.6     , 14038 , 30
24/11/15 , 21.67 , 21.65 , 21.69 , 21.62 , 21.6     , 12603 , 32
23/11/15 , 21.62 , 21.48 , 21.62 , 21.30 , 21.3     , 33521 , 61
19/11/15 , 21.30 , 21.30 , 21.30 , 21.30 , 21.3     , 45 , 1
18/11/15 , 21.30 , 21.24 , 21.30 , 20.86 , 20.8     , 8691 , 7
17/11/15 , 20.66 , 20.46 , 21.08 , 20.45 , 21.0     , 785105 , 103
16/11/15 , 21.08 , 20.84 , 21.08 , 20.47 , 20.4     , 1149 , 13
13/11/15 , 20.45 , 20.64 , 20.76 , 20.45 , 20.7     , 3080 , 7
12/11/15 , 20.45 , 20.45 , 20.93 , 20.45 , 20.9     , 563324 , 34
11/11/15 , 20.66 , 20.46 , 21.02 , 20.43 , 20.6     , 333800 , 70
10/11/15 , 20.45 , 20.47 , 21.73 , 20.45 , 21.6     , 578587 , 41
09/11/15 , 21.57 , 21.60 , 21.65 , 21.57 , 21.6     , 413 , 4
06/11/15 , 21.62 , 21.62 , 21.62 , 21.62 , 21.6     , 551 , 1
04/11/15 , 21.50 , 21.51 , 21.52 , 21.50 , 21.5     , 505 , 4
03/11/15 , 20.93 , 20.84 , 21.30 , 20.66 , 20.6     , 8051 , 28
30/10/15 , 21.89 , 21.88 , 21.89 , 21.88 , 21.8     , 1530 , 3
29/10/15 , 21.88 , 21.88 , 21.88 , 21.88 , 21.8     , 3803 , 5
28/10/15 , 21.89 , 21.90 , 22.09 , 21.77 , 22.0     , 973 , 5
27/10/15 , 21.55 , 21.56 , 21.57 , 21.55 , 21.5     , 4916 , 3
26/10/15 , 21.55 , 21.66 , 21.86 , 21.55 , 21.8     , 648 , 6
23/10/15 , 21.86 , 21.86 , 21.86 , 21.86 , 21.8     , 231 , 1
22/10/15 , 21.86 , 21.86 , 21.86 , 21.86 , 21.8     , 1019 , 1
21/10/15 , 21.86 , 21.96 , 22.00 , 21.86 , 22.0     , 1437 , 6
20/10/15 , 22.00 , 22.00 , 22.00 , 22.00 , 22.0     , 462 , 1
19/10/15 , 22.38 , 21.78 , 22.38 , 21.77 , 22.0     , 24493 , 21
16/10/15 , 22.00 , 21.78 , 22.00 , 21.77 , 21.7     , 2364 , 5
15/10/15 , 21.77 , 21.77 , 22.41 , 21.77 , 21.7     , 15217 , 16
14/10/15 , 22.00 , 21.99 , 22.38 , 21.77 , 21.7     , 2086 , 3
08/10/15 , 22.21 , 22.18 , 22.21 , 22.00 , 22.0     , 1993 , 3
07/10/15 , 22.21 , 22.29 , 22.31 , 22.21 , 22.3     , 1159 , 3
06/10/15 , 22.51 , 22.39 , 22.51 , 21.77 , 21.8     , 12391 , 9
02/10/15 , 21.77 , 21.66 , 21.77 , 21.55 , 21.5     , 2781 , 5
01/10/15 , 21.73 , 21.58 , 21.73 , 21.48 , 21.4     , 1715 , 9
30/09/15 , 21.69 , 21.62 , 21.69 , 21.58 , 21.5     , 841 , 3
28/09/15 , 21.58 , 21.48 , 21.58 , 21.38 , 21.3     , 1729 , 8
25/09/15 , 21.58 , 21.40 , 21.58 , 21.16 , 21.2     , 3135 , 8
23/09/15 , 21.38 , 21.65 , 21.80 , 21.38 , 21.8     , 3413 , 7
22/09/15 , 21.80 , 21.78 , 21.80 , 21.73 , 21.7     , 2712 , 5
21/09/15 , 21.73 , 21.73 , 21.73 , 21.60 , 21.7     , 36736 , 9
18/09/15 , 21.76 , 21.76 , 21.76 , 21.76 , 21.7     , 92 , 2
17/09/15 , 21.76 , 21.70 , 21.76 , 21.69 , 21.6     , 1590 , 6
16/09/15 , 21.69 , 21.69 , 21.78 , 21.69 , 21.7     , 1684 , 8
15/09/15 , 21.78 , 21.77 , 21.78 , 21.73 , 21.7     , 1777 , 7
14/09/15 , 21.78 , 21.78 , 21.78 , 21.78 , 21.7     , 747 , 1
10/09/15 , 21.78 , 21.77 , 21.78 , 21.38 , 21.7     , 9217 , 16
09/09/15 , 21.78 , 21.57 , 21.80 , 21.38 , 21.7     , 3928 , 12
08/09/15 , 21.79 , 21.58 , 21.79 , 21.57 , 21.5     , 24900 , 21
04/09/15 , 21.58 , 21.27 , 21.67 , 21.24 , 21.2     , 1262 , 6
03/09/15 , 21.24 , 21.31 , 21.80 , 21.16 , 21.6     , 2151 , 19
02/09/15 , 21.69 , 21.67 , 21.80 , 21.58 , 21.8     , 3273 , 10
01/09/15 , 21.80 , 21.80 , 21.80 , 21.80 , 21.8     , 28072 , 17
31/08/15 , 22.23 , 22.23 , 22.23 , 22.23 , 22.2     , 16137 , 5
28/08/15 , 22.23 , 21.94 , 22.23 , 21.66 , 21.6     , 188 , 3
27/08/15 , 21.93 , 21.92 , 21.93 , 21.62 , 21.9     , 18785 , 13
26/08/15 , 22.23 , 22.23 , 22.23 , 22.23 , 22.2     , 376 , 3
25/08/15 , 22.23 , 22.25 , 22.25 , 22.23 , 22.2     , 5237 , 6
24/08/15 , 22.25 , 21.97 , 22.25 , 21.20 , 21.8     , 12548 , 21
21/08/15 , 22.45 , 22.45 , 22.45 , 22.45 , 22.4     , 565 , 2
20/08/15 , 22.34 , 22.15 , 22.46 , 21.65 , 22.2     , 3536 , 7
19/08/15 , 22.08 , 22.08 , 22.58 , 22.05 , 22.5     , 4716 , 7
18/08/15 , 22.96 , 22.89 , 23.11 , 22.78 , 22.7     , 801 , 8
17/08/15 , 22.25 , 22.25 , 22.25 , 22.25 , 22.2     , 4718 , 3
14/08/15 , 22.15 , 22.21 , 22.46 , 22.15 , 22.1     , 2923 , 10
13/08/15 , 22.98 , 22.98 , 22.98 , 22.98 , 22.9     , 46 , 1
12/08/15 , 22.58 , 22.58 , 22.58 , 22.58 , 22.5     , 234 , 1
11/08/15 , 22.07 , 22.08 , 22.58 , 22.05 , 22.5     , 7358 , 6
10/08/15 , 22.46 , 22.46 , 22.46 , 22.46 , 22.4     , 235 , 1
07/08/15 , 22.89 , 22.28 , 22.89 , 22.25 , 22.4     , 6795 , 4
06/08/15 , 23.11 , 22.71 , 23.11 , 22.34 , 22.7     , 10888 , 14
05/08/15 , 22.46 , 22.20 , 22.46 , 21.83 , 22.2     , 21602 , 17
04/08/15 , 22.46 , 22.29 , 22.46 , 22.22 , 22.4     , 20430 , 10
03/08/15 , 22.34 , 22.36 , 22.46 , 22.34 , 22.4     , 153638 , 17
31/07/15 , 22.27 , 22.27 , 22.27 , 22.27 , 22.2     , 94 , 1
30/07/15 , 22.27 , 22.27 , 22.27 , 22.27 , 22.2     , 2474 , 7
29/07/15 , 22.27 , 22.27 , 22.27 , 22.27 , 22.2     , 5234 , 9
27/07/15 , 22.27 , 22.09 , 22.27 , 21.85 , 21.8     , 5616 , 11
24/07/15 , 21.87 , 22.12 , 22.25 , 21.87 , 21.8     , 522 , 4
23/07/15 , 21.85 , 22.06 , 22.07 , 21.85 , 22.0     , 2948 , 11
21/07/15 , 22.27 , 22.27 , 22.27 , 22.27 , 22.2     , 142 , 3
20/07/15 , 22.27 , 22.27 , 22.27 , 22.27 , 22.2     , 379 , 2
17/07/15 , 22.27 , 22.12 , 22.27 , 21.96 , 21.9     , 665 , 5
15/07/15 , 22.07 , 22.09 , 22.59 , 22.07 , 22.5     , 9040 , 8
14/07/15 , 22.27 , 22.27 , 22.27 , 22.27 , 22.2     , 475 , 1
13/07/15 , 22.07 , 22.07 , 22.07 , 22.07 , 22.0     , 1140 , 5
10/07/15 , 22.09 , 22.06 , 22.15 , 21.75 , 21.7     , 5137 , 7
08/07/15 , 22.27 , 22.27 , 22.27 , 22.27 , 22.2     , 237 , 2
07/07/15 , 22.17 , 21.64 , 22.17 , 21.43 , 21.6     , 10800 , 10
06/07/15 , 21.65 , 21.61 , 22.41 , 21.41 , 22.4     , 7424 , 14
03/07/15 , 22.27 , 22.27 , 22.27 , 22.27 , 22.2     , 855 , 1
02/07/15 , 22.44 , 22.44 , 22.44 , 22.44 , 22.4     , 570 , 2
01/07/15 , 22.44 , 22.34 , 22.44 , 22.27 , 22.2     , 475 , 4
30/06/15 , 22.05 , 21.87 , 22.05 , 21.87 , 21.8     , 21509 , 14
29/06/15 , 21.87 , 21.87 , 21.87 , 21.87 , 21.8     , 1439 , 4
26/06/15 , 21.87 , 21.67 , 21.87 , 21.46 , 21.8     , 9021 , 13
25/06/15 , 21.87 , 21.60 , 21.87 , 21.46 , 21.5     , 5520 , 12
23/06/15 , 21.56 , 21.52 , 21.67 , 21.49 , 21.6     , 13104 , 16
22/06/15 , 21.67 , 21.67 , 21.67 , 21.67 , 21.6     , 3502 , 4
19/06/15 , 21.35 , 21.55 , 21.67 , 21.35 , 21.6     , 3504 , 11
18/06/15 , 21.46 , 21.45 , 21.46 , 21.44 , 21.4     , 2014 , 3
17/06/15 , 21.35 , 21.39 , 21.46 , 21.35 , 21.4     , 959 , 4
16/06/15 , 21.44 , 21.41 , 21.44 , 21.25 , 21.2     , 1823 , 6
15/06/15 , 21.65 , 21.51 , 21.67 , 21.14 , 21.1     , 959 , 9
12/06/15 , 21.25 , 21.26 , 21.46 , 21.14 , 21.4     , 2446 , 8
11/06/15 , 21.50 , 21.33 , 21.50 , 21.29 , 21.2     , 575 , 3
10/06/15 , 21.31 , 21.31 , 21.31 , 21.31 , 21.3     , 1535 , 6
09/06/15 , 20.94 , 20.84 , 20.94 , 20.83 , 20.8     , 12428 , 26
08/06/15 , 20.83 , 20.90 , 21.46 , 20.83 , 21.2     , 14016 , 24
05/06/15 , 21.56 , 21.56 , 21.56 , 21.56 , 21.5     , 143 , 1
03/06/15 , 21.46 , 21.51 , 21.56 , 21.46 , 21.5     , 95 , 2
02/06/15 , 21.27 , 21.31 , 21.56 , 21.27 , 21.3     , 2926 , 9
01/06/15 , 21.35 , 21.59 , 21.67 , 21.35 , 21.6     , 959 , 6
29/05/15 , 21.66 , 21.68 , 21.68 , 21.66 , 21.6     , 3485 , 8
28/05/15 , 21.68 , 21.22 , 21.89 , 20.66 , 21.0     , 11086 , 29
27/05/15 , 21.14 , 21.35 , 21.58 , 21.03 , 21.5     , 18778 , 23
26/05/15 , 21.58 , 21.57 , 21.58 , 21.27 , 21.5     , 3244 , 13
25/05/15 , 21.58 , 21.48 , 22.10 , 21.27 , 22.1     , 3146 , 10
22/05/15 , 21.48 , 21.38 , 22.51 , 21.05 , 22.5     , 23488 , 31
21/05/15 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 5228 , 8
20/05/15 , 21.89 , 22.66 , 22.72 , 21.89 , 22.5     , 8953 , 16
19/05/15 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 676 , 6
18/05/15 , 22.72 , 22.72 , 22.72 , 22.67 , 22.7     , 870 , 6
15/05/15 , 22.72 , 22.72 , 22.72 , 22.51 , 22.5     , 4500 , 4
14/05/15 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 241 , 1
13/05/15 , 22.72 , 22.70 , 22.72 , 22.06 , 22.6     , 2031 , 3
12/05/15 , 22.69 , 22.61 , 22.72 , 21.68 , 21.6     , 531 , 3
08/05/15 , 21.68 , 22.08 , 22.72 , 21.68 , 22.7     , 9681 , 25
07/05/15 , 22.14 , 22.26 , 22.56 , 22.12 , 22.5     , 3582 , 7
05/05/15 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 192 , 3
04/05/15 , 22.72 , 22.72 , 22.72 , 22.12 , 22.7     , 5372 , 9
30/04/15 , 22.52 , 22.52 , 22.52 , 22.52 , 22.5     , 1415 , 5
29/04/15 , 22.52 , 22.52 , 22.52 , 22.52 , 22.5     , 11673 , 5
24/04/15 , 22.52 , 22.52 , 22.52 , 22.52 , 22.5     , 96 , 2
16/04/15 , 22.52 , 22.52 , 22.52 , 22.50 , 22.5     , 1806 , 6
15/04/15 , 22.52 , 22.46 , 22.52 , 21.50 , 22.5     , 6495 , 9
14/04/15 , 22.52 , 22.16 , 22.52 , 21.91 , 21.9     , 1708 , 6
13/04/15 , 21.08 , 21.08 , 21.08 , 21.08 , 21.0     , 4885 , 1
10/04/15 , 21.29 , 21.29 , 21.29 , 21.29 , 21.2     , 1024 , 2
09/04/15 , 21.29 , 21.35 , 21.48 , 21.29 , 21.2     , 2000 , 4
08/04/15 , 21.39 , 21.43 , 21.48 , 21.34 , 21.4     , 682 , 8
07/04/15 , 21.48 , 21.48 , 21.48 , 21.48 , 21.4     , 585 , 2
06/04/15 , 21.37 , 21.23 , 21.37 , 21.08 , 21.0     , 96 , 2
30/03/15 , 20.90 , 20.90 , 20.90 , 20.90 , 20.9     , 984 , 1
27/03/15 , 21.09 , 20.72 , 21.09 , 20.70 , 20.7     , 7244 , 8
26/03/15 , 21.09 , 21.03 , 21.09 , 20.90 , 20.9     , 294 , 3
25/03/15 , 21.09 , 21.09 , 21.09 , 21.09 , 21.0     , 146 , 2
20/03/15 , 21.20 , 20.49 , 21.20 , 20.49 , 20.5     , 14888 , 6
18/03/15 , 20.90 , 20.90 , 20.90 , 20.90 , 20.9     , 45683 , 10
17/03/15 , 20.69 , 20.69 , 20.69 , 20.69 , 20.6     , 59001 , 6
16/03/15 , 20.49 , 20.52 , 20.69 , 20.49 , 20.6     , 6161 , 6
13/03/15 , 21.31 , 21.22 , 21.31 , 20.60 , 20.7     , 4335 , 12
12/03/15 , 20.49 , 20.47 , 20.79 , 20.29 , 20.6     , 2463 , 10
11/03/15 , 20.29 , 20.46 , 20.57 , 20.29 , 20.5     , 2610 , 12
10/03/15 , 20.57 , 20.62 , 20.69 , 20.57 , 20.6     , 2117 , 11
09/03/15 , 21.05 , 20.82 , 21.05 , 20.78 , 20.7     , 7934 , 9
06/03/15 , 20.79 , 20.79 , 20.79 , 20.79 , 20.7     , 97 , 1
05/03/15 , 20.79 , 20.79 , 20.79 , 20.79 , 20.7     , 6408 , 4
04/03/15 , 20.79 , 20.87 , 20.90 , 20.79 , 20.9     , 1625 , 5
03/03/15 , 20.79 , 20.79 , 21.31 , 20.79 , 20.7     , 10749 , 14
02/03/15 , 20.79 , 20.85 , 21.00 , 20.79 , 21.0     , 9857 , 5
27/02/15 , 21.26 , 21.26 , 21.26 , 21.26 , 21.2     , 496 , 1
26/02/15 , 21.26 , 21.13 , 21.26 , 21.11 , 21.1     , 1292 , 3
25/02/15 , 21.11 , 21.11 , 21.11 , 21.11 , 21.1     , 1988 , 1
23/02/15 , 20.95 , 20.95 , 20.95 , 20.95 , 20.9     , 98 , 2
18/02/15 , 20.91 , 20.91 , 20.91 , 20.91 , 20.9     , 98 , 1
13/02/15 , 20.91 , 20.91 , 20.91 , 20.91 , 20.9     , 98 , 2
04/02/15 , 20.72 , 20.72 , 20.91 , 20.72 , 20.7     , 23214 , 5
03/02/15 , 20.91 , 20.91 , 20.93 , 20.91 , 20.9     , 1690 , 3
02/02/15 , 21.22 , 21.23 , 21.26 , 21.22 , 21.2     , 595 , 2
30/01/15 , 20.72 , 20.75 , 21.02 , 20.72 , 20.7     , 4966 , 14
29/01/15 , 20.91 , 20.91 , 20.92 , 20.91 , 20.9     , 953 , 5
28/01/15 , 20.72 , 20.72 , 20.72 , 20.72 , 20.7     , 651 , 3
27/01/15 , 20.92 , 20.82 , 20.92 , 20.72 , 20.7     , 300 , 2
23/01/15 , 20.92 , 20.79 , 21.08 , 20.57 , 21.0     , 6821 , 14
22/01/15 , 21.08 , 21.05 , 21.08 , 20.99 , 20.9     , 2760 , 8
20/01/15 , 21.03 , 21.02 , 21.03 , 20.96 , 21.0     , 1253 , 7
19/01/15 , 20.72 , 20.80 , 21.05 , 20.72 , 21.0     , 199 , 2
16/01/15 , 21.05 , 20.92 , 21.08 , 20.92 , 20.9     , 17566 , 6
15/01/15 , 20.57 , 20.92 , 21.10 , 20.55 , 21.1     , 18618 , 16
14/01/15 , 20.92 , 20.92 , 20.92 , 20.92 , 20.9     , 551 , 4
13/01/15 , 20.92 , 20.92 , 20.92 , 20.92 , 20.9     , 149 , 1
12/01/15 , 21.10 , 20.58 , 21.10 , 20.52 , 20.5     , 17859 , 6
08/01/15 , 20.52 , 20.61 , 21.12 , 20.52 , 20.5     , 2406 , 5
07/01/15 , 20.32 , 20.37 , 20.41 , 20.32 , 20.4     , 2508 , 5
06/01/15 , 20.77 , 20.77 , 20.77 , 20.77 , 20.7     , 249 , 2
05/01/15 , 20.77 , 20.54 , 20.77 , 20.43 , 20.5     , 4966 , 6
30/12/14 , 20.24 , 20.24 , 20.24 , 20.24 , 20.2     , 4962 , 2
29/12/14 , 20.34 , 20.31 , 20.34 , 20.24 , 20.3     , 606 , 5
26/12/14 , 20.34 , 20.24 , 20.34 , 20.24 , 20.2     , 1873 , 3
23/12/14 , 20.34 , 20.24 , 20.34 , 20.24 , 20.2     , 2480 , 5
22/12/14 , 20.24 , 20.24 , 20.24 , 20.24 , 20.2     , 252 , 2
18/12/14 , 20.34 , 20.12 , 20.34 , 19.84 , 19.8     , 1011 , 5
17/12/14 , 19.65 , 19.56 , 19.65 , 19.35 , 19.3     , 353 , 2
16/12/14 , 19.35 , 19.94 , 20.49 , 19.32 , 19.7     , 38944 , 18
15/12/14 , 19.71 , 19.73 , 19.75 , 19.71 , 19.7     , 2631 , 5
12/12/14 , 19.75 , 19.80 , 20.54 , 19.75 , 20.5     , 2988 , 18
11/12/14 , 20.64 , 20.64 , 20.64 , 20.64 , 20.6     , 404 , 1
10/12/14 , 20.64 , 20.64 , 20.64 , 20.64 , 20.6     , 252 , 1
09/12/14 , 20.64 , 20.64 , 20.64 , 20.64 , 20.6     , 49 , 1
08/12/14 , 20.28 , 20.27 , 20.28 , 20.26 , 20.2     , 1467 , 4
05/12/14 , 20.64 , 20.61 , 20.64 , 20.34 , 20.6     , 555 , 4
03/12/14 , 20.64 , 20.59 , 20.64 , 20.54 , 20.5     , 201 , 3
02/12/14 , 20.74 , 20.74 , 20.74 , 20.74 , 20.7     , 251 , 1
28/11/14 , 20.65 , 20.66 , 20.75 , 20.65 , 20.7     , 10008 , 10
27/11/14 , 20.68 , 20.68 , 20.69 , 20.68 , 20.6     , 867 , 3
26/11/14 , 20.69 , 20.77 , 20.84 , 20.69 , 20.8     , 407 , 4
25/11/14 , 20.84 , 20.84 , 20.84 , 20.84 , 20.8     , 1174 , 4
24/11/14 , 20.75 , 20.67 , 20.75 , 20.64 , 20.6     , 4698 , 3
21/11/14 , 20.94 , 20.91 , 20.94 , 20.72 , 20.9     , 43642 , 9
19/11/14 , 20.94 , 20.93 , 20.94 , 20.72 , 20.9     , 10370 , 11
18/11/14 , 21.13 , 21.03 , 21.13 , 21.03 , 21.1     , 10787 , 3
17/11/14 , 21.34 , 21.15 , 21.34 , 21.12 , 21.1     , 918 , 9
14/11/14 , 21.35 , 21.01 , 21.35 , 20.72 , 20.9     , 152 , 3
13/11/14 , 20.72 , 20.72 , 20.72 , 20.72 , 20.7     , 5109 , 4
12/11/14 , 21.72 , 21.77 , 21.90 , 21.72 , 21.9     , 203 , 2
11/11/14 , 21.16 , 21.16 , 21.18 , 21.16 , 21.1     , 1123 , 6
10/11/14 , 21.34 , 21.34 , 21.34 , 21.34 , 21.3     , 1020 , 4
07/11/14 , 21.53 , 21.54 , 21.62 , 21.53 , 21.6     , 407 , 3
06/11/14 , 22.03 , 22.03 , 22.03 , 22.03 , 22.0     , 101 , 1
05/11/14 , 21.53 , 21.48 , 21.53 , 21.43 , 21.5     , 356 , 4
04/11/14 , 21.43 , 21.43 , 21.43 , 21.43 , 21.4     , 101 , 1
03/11/14 , 21.53 , 21.44 , 21.53 , 21.24 , 21.2     , 765 , 8
31/10/14 , 21.35 , 21.57 , 22.29 , 21.35 , 22.2     , 668 , 9
30/10/14 , 21.04 , 21.67 , 22.47 , 20.99 , 21.8     , 1081 , 9
29/10/14 , 22.51 , 22.54 , 22.59 , 22.31 , 22.5     , 5407 , 8
28/10/14 , 21.76 , 21.83 , 21.92 , 21.76 , 21.9     , 3503 , 7
23/10/14 , 22.51 , 22.51 , 22.51 , 22.51 , 22.5     , 35505 , 9
21/10/14 , 21.83 , 21.83 , 21.83 , 21.83 , 21.8     , 50 , 1
17/10/14 , 22.40 , 22.44 , 22.51 , 22.40 , 22.5     , 875 , 3
15/10/14 , 22.59 , 22.31 , 22.59 , 22.31 , 22.3     , 43458 , 7
14/10/14 , 22.31 , 22.32 , 22.51 , 22.31 , 22.5     , 13452 , 7
13/10/14 , 22.31 , 22.31 , 22.31 , 22.31 , 22.3     , 514 , 2
10/10/14 , 22.62 , 22.64 , 22.72 , 22.62 , 22.7     , 1132 , 4
09/10/14 , 22.77 , 22.77 , 22.77 , 22.77 , 22.7     , 874 , 3
08/10/14 , 22.72 , 22.72 , 22.72 , 22.31 , 22.3     , 23580 , 7
07/10/14 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 21112 , 9
06/10/14 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 771 , 1
03/10/14 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 617 , 3
30/09/14 , 22.32 , 22.32 , 22.32 , 22.32 , 22.3     , 4988 , 3
25/09/14 , 22.23 , 22.21 , 22.23 , 22.05 , 22.0     , 5037 , 7
24/09/14 , 22.23 , 22.23 , 22.23 , 22.23 , 22.2     , 102 , 1
23/09/14 , 21.94 , 22.22 , 22.23 , 21.94 , 22.2     , 7687 , 6
22/09/14 , 22.23 , 22.24 , 22.63 , 22.23 , 22.6     , 8105 , 10
18/09/14 , 22.23 , 22.36 , 22.52 , 22.23 , 22.5     , 102 , 2
17/09/14 , 22.23 , 22.23 , 22.23 , 22.23 , 22.2     , 102 , 1
16/09/14 , 22.32 , 22.33 , 22.72 , 22.32 , 22.7     , 1142 , 4
15/09/14 , 22.88 , 22.89 , 22.90 , 22.88 , 22.9     , 778 , 4
12/09/14 , 21.66 , 21.75 , 21.79 , 21.66 , 21.7     , 14960 , 15
11/09/14 , 21.75 , 21.75 , 21.75 , 21.75 , 21.7     , 50 , 1
09/09/14 , 22.05 , 22.06 , 22.14 , 22.05 , 22.1     , 5347 , 3
08/09/14 , 22.14 , 21.86 , 22.14 , 21.66 , 21.6     , 3843 , 8
05/09/14 , 21.85 , 21.33 , 22.81 , 21.03 , 22.8     , 3946 , 12
29/08/14 , 22.69 , 21.66 , 22.69 , 21.49 , 21.5     , 23035 , 15
28/08/14 , 21.86 , 21.86 , 21.86 , 21.86 , 21.8     , 51 , 1
27/08/14 , 21.47 , 21.44 , 21.47 , 21.39 , 21.3     , 7383 , 3
26/08/14 , 21.39 , 21.29 , 21.39 , 20.87 , 21.3     , 9738 , 8
25/08/14 , 21.39 , 21.39 , 21.39 , 21.39 , 21.3     , 522 , 2
22/08/14 , 21.20 , 21.20 , 21.20 , 21.20 , 21.2     , 889 , 2
21/08/14 , 20.81 , 21.08 , 21.20 , 20.81 , 21.0     , 18333 , 13
20/08/14 , 21.57 , 21.57 , 21.57 , 21.57 , 21.5     , 103 , 2
19/08/14 , 21.01 , 21.02 , 21.77 , 21.01 , 21.0     , 5131 , 16
18/08/14 , 21.01 , 21.22 , 21.49 , 21.01 , 21.2     , 10889 , 16
15/08/14 , 21.24 , 21.28 , 21.90 , 21.09 , 21.9     , 10367 , 23
14/08/14 , 21.90 , 21.29 , 22.15 , 21.09 , 21.2     , 5968 , 14
13/08/14 , 21.29 , 21.38 , 21.51 , 21.29 , 21.4     , 4136 , 7
12/08/14 , 21.01 , 21.65 , 21.96 , 21.01 , 21.9     , 7327 , 20
11/08/14 , 21.96 , 22.06 , 22.74 , 21.96 , 22.7     , 2459 , 14
08/08/14 , 22.79 , 22.64 , 22.79 , 22.43 , 22.7     , 1516 , 7
07/08/14 , 22.33 , 22.33 , 22.33 , 22.33 , 22.3     , 51 , 1
06/08/14 , 22.33 , 22.33 , 22.33 , 22.33 , 22.3     , 2461 , 5
05/08/14 , 22.24 , 22.39 , 22.70 , 22.24 , 22.7     , 5553 , 5
04/08/14 , 22.33 , 22.47 , 22.64 , 22.33 , 22.6     , 4870 , 10
01/08/14 , 22.64 , 22.64 , 22.64 , 22.64 , 22.6     , 2511 , 5
31/07/14 , 22.45 , 22.45 , 22.45 , 22.45 , 22.4     , 579 , 3
30/07/14 , 22.19 , 22.19 , 22.42 , 22.17 , 22.1     , 1265 , 7
29/07/14 , 22.65 , 22.67 , 22.70 , 22.65 , 22.7     , 632 , 3
28/07/14 , 22.72 , 22.15 , 22.72 , 22.08 , 22.1     , 579 , 4
25/07/14 , 22.72 , 22.35 , 22.72 , 22.17 , 22.5     , 1636 , 6
24/07/14 , 22.45 , 22.45 , 22.45 , 22.45 , 22.4     , 51 , 1
23/07/14 , 22.65 , 22.54 , 22.71 , 22.34 , 22.4     , 11872 , 20
22/07/14 , 22.50 , 22.35 , 22.50 , 21.98 , 21.9     , 1530 , 7
21/07/14 , 22.71 , 22.66 , 22.71 , 21.79 , 22.7     , 7173 , 11
18/07/14 , 22.65 , 22.09 , 22.75 , 21.32 , 21.9     , 4063 , 10
17/07/14 , 21.32 , 21.29 , 21.98 , 21.19 , 21.9     , 1107 , 10
16/07/14 , 21.79 , 21.79 , 21.79 , 21.79 , 21.7     , 2585 , 4
15/07/14 , 21.79 , 21.27 , 21.79 , 21.06 , 21.0     , 7494 , 15
14/07/14 , 21.22 , 21.27 , 21.29 , 21.22 , 21.2     , 210 , 2
11/07/14 , 21.32 , 21.15 , 21.32 , 21.04 , 21.3     , 685 , 6
10/07/14 , 21.32 , 21.32 , 21.32 , 21.32 , 21.3     , 9074 , 9
08/07/14 , 21.32 , 21.31 , 21.32 , 21.29 , 21.2     , 4644 , 13
07/07/14 , 21.32 , 21.32 , 21.32 , 21.32 , 21.3     , 262 , 1
04/07/14 , 21.32 , 21.32 , 21.32 , 21.32 , 21.3     , 15301 , 10
03/07/14 , 21.26 , 21.32 , 21.40 , 21.26 , 21.4     , 1423 , 5
02/07/14 , 21.79 , 21.79 , 21.79 , 21.79 , 21.7     , 262 , 1
01/07/14 , 21.96 , 21.96 , 21.98 , 21.96 , 21.9     , 684 , 3
30/06/14 , 21.79 , 21.79 , 21.79 , 21.79 , 21.7     , 52 , 1
25/06/14 , 21.79 , 21.79 , 21.79 , 21.79 , 21.7     , 52 , 1
24/06/14 , 21.42 , 21.42 , 21.42 , 21.42 , 21.4     , 424 , 3
23/06/14 , 21.03 , 21.03 , 21.03 , 21.03 , 21.0     , 211 , 1
20/06/14 , 21.03 , 21.03 , 21.03 , 21.03 , 21.0     , 158 , 1
17/06/14 , 21.03 , 20.53 , 21.03 , 20.52 , 20.6     , 7877 , 9
16/06/14 , 20.66 , 20.66 , 20.66 , 20.66 , 20.6     , 52 , 1
13/06/14 , 21.24 , 21.24 , 21.24 , 21.24 , 21.2     , 105 , 1
11/06/14 , 20.52 , 20.51 , 20.59 , 20.48 , 20.5     , 13310 , 16
10/06/14 , 20.54 , 20.55 , 20.66 , 20.47 , 20.6     , 4629 , 9
09/06/14 , 20.29 , 20.24 , 20.29 , 20.20 , 20.2     , 10855 , 21
06/06/14 , 20.29 , 20.39 , 20.85 , 20.29 , 20.8     , 7394 , 30
05/06/14 , 20.47 , 20.62 , 21.03 , 20.43 , 21.0     , 11382 , 17
04/06/14 , 21.03 , 21.04 , 21.24 , 21.03 , 21.2     , 10436 , 15
03/06/14 , 21.24 , 21.08 , 21.24 , 21.03 , 21.0     , 8251 , 12
02/06/14 , 21.24 , 21.24 , 21.24 , 21.24 , 21.2     , 211 , 2
30/05/14 , 21.05 , 21.01 , 21.05 , 20.87 , 21.0     , 4613 , 9
29/05/14 , 21.05 , 21.05 , 21.05 , 21.05 , 21.0     , 750 , 5
28/05/14 , 21.05 , 21.05 , 21.05 , 21.05 , 21.0     , 1931 , 8
27/05/14 , 21.05 , 21.05 , 21.05 , 21.05 , 21.0     , 1341 , 4
26/05/14 , 21.05 , 21.07 , 21.34 , 21.05 , 21.3     , 4239 , 7
23/05/14 , 21.34 , 21.18 , 21.34 , 21.17 , 21.1     , 2734 , 2
22/05/14 , 21.34 , 21.34 , 21.34 , 21.34 , 21.3     , 106 , 1
21/05/14 , 21.25 , 21.25 , 21.25 , 21.25 , 21.2     , 857 , 3
20/05/14 , 21.05 , 21.10 , 21.45 , 21.05 , 21.4     , 2789 , 6
19/05/14 , 21.45 , 21.45 , 21.45 , 21.45 , 21.4     , 2359 , 1
16/05/14 , 21.25 , 21.25 , 21.25 , 21.25 , 21.2     , 106 , 1
15/05/14 , 21.05 , 21.05 , 21.05 , 21.05 , 21.0     , 52 , 1
14/05/14 , 21.43 , 21.42 , 21.43 , 21.40 , 21.4     , 267 , 2
13/05/14 , 21.43 , 21.43 , 21.43 , 21.43 , 21.4     , 159 , 1
12/05/14 , 21.43 , 21.45 , 21.48 , 21.43 , 21.4     , 3916 , 5
09/05/14 , 21.81 , 21.58 , 21.81 , 21.48 , 21.4     , 159 , 2
08/05/14 , 21.45 , 21.60 , 22.07 , 21.45 , 21.4     , 213 , 4
02/05/14 , 22.33 , 22.22 , 22.34 , 21.70 , 22.3     , 428 , 4
30/04/14 , 21.81 , 21.81 , 21.81 , 21.81 , 21.8     , 702 , 3
25/04/14 , 20.99 , 20.99 , 20.99 , 20.99 , 20.9     , 10813 , 4
24/04/14 , 20.90 , 20.90 , 20.90 , 20.90 , 20.9     , 539 , 1
23/04/14 , 21.07 , 21.02 , 21.72 , 20.91 , 21.7     , 864 , 7
22/04/14 , 21.07 , 21.07 , 21.07 , 21.07 , 21.0     , 161 , 1
16/04/14 , 21.72 , 21.31 , 21.72 , 20.89 , 20.8     , 2000 , 7
15/04/14 , 21.26 , 21.26 , 21.26 , 21.26 , 21.2     , 539 , 1
14/04/14 , 21.07 , 21.07 , 21.07 , 21.07 , 21.0     , 1675 , 3
11/04/14 , 21.07 , 21.07 , 21.07 , 21.07 , 21.0     , 4814 , 6
10/04/14 , 21.17 , 21.17 , 21.17 , 21.17 , 21.1     , 52 , 1
09/04/14 , 20.34 , 20.34 , 20.34 , 20.34 , 20.3     , 1080 , 1
08/04/14 , 20.79 , 20.24 , 20.79 , 20.15 , 20.1     , 2812 , 9
07/04/14 , 20.15 , 20.28 , 20.55 , 20.06 , 20.5     , 1243 , 8
04/04/14 , 20.34 , 20.34 , 20.34 , 20.34 , 20.3     , 269 , 2
02/04/14 , 20.56 , 20.56 , 20.56 , 20.56 , 20.5     , 52 , 1
01/04/14 , 20.04 , 19.88 , 20.43 , 19.69 , 19.6     , 4868 , 19
31/03/14 , 21.46 , 21.46 , 21.46 , 21.46 , 21.4     , 53 , 1
28/03/14 , 20.64 , 20.90 , 21.27 , 20.64 , 21.0     , 7576 , 12
27/03/14 , 21.08 , 21.22 , 21.29 , 21.08 , 21.2     , 2724 , 13
26/03/14 , 22.83 , 22.60 , 22.83 , 21.64 , 22.7     , 8720 , 23
25/03/14 , 22.54 , 20.39 , 22.56 , 19.99 , 19.9     , 5178 , 16
24/03/14 , 20.49 , 20.32 , 20.54 , 19.99 , 20.0     , 19855 , 12
21/03/14 , 20.35 , 20.35 , 20.35 , 20.35 , 20.3     , 435 , 3
20/03/14 , 20.35 , 20.14 , 20.35 , 20.08 , 20.0     , 2615 , 6
19/03/14 , 19.53 , 19.73 , 19.80 , 19.53 , 19.8     , 19292 , 13
18/03/14 , 19.72 , 19.73 , 20.18 , 19.72 , 19.8     , 16187 , 11
17/03/14 , 19.89 , 19.10 , 20.54 , 18.61 , 20.5     , 14446 , 175
14/03/14 , 20.54 , 20.34 , 20.54 , 19.80 , 19.8     , 1089 , 6
13/03/14 , 20.18 , 20.20 , 20.54 , 20.18 , 20.5     , 58550 , 17
12/03/14 , 20.18 , 20.22 , 21.27 , 20.18 , 21.2     , 14344 , 35
11/03/14 , 20.18 , 20.19 , 20.54 , 20.18 , 20.1     , 25175 , 12
10/03/14 , 20.18 , 20.18 , 20.18 , 20.18 , 20.1     , 707 , 2
07/03/14 , 20.18 , 20.18 , 20.18 , 20.18 , 20.1     , 2996 , 2
06/03/14 , 20.18 , 20.20 , 20.64 , 20.18 , 20.1     , 5722 , 7
05/03/14 , 20.18 , 20.19 , 20.54 , 20.18 , 20.5     , 3432 , 8
28/02/14 , 20.36 , 20.50 , 20.82 , 20.36 , 20.4     , 5555 , 5
27/02/14 , 20.01 , 20.00 , 20.45 , 19.90 , 19.9     , 2527 , 3
26/02/14 , 19.90 , 19.71 , 20.64 , 19.38 , 19.6     , 40419 , 19
25/02/14 , 19.65 , 19.55 , 19.82 , 19.10 , 19.6     , 7918 , 18
24/02/14 , 19.65 , 19.17 , 19.65 , 19.10 , 19.1     , 4122 , 8
21/02/14 , 19.10 , 19.10 , 19.27 , 19.10 , 19.2     , 5386 , 6
20/02/14 , 18.94 , 18.44 , 18.97 , 18.34 , 18.3     , 28535 , 36
19/02/14 , 18.34 , 18.27 , 18.37 , 18.19 , 18.3     , 52579 , 29
18/02/14 , 18.37 , 18.21 , 18.37 , 18.18 , 18.1     , 20408 , 16
17/02/14 , 18.22 , 18.21 , 18.37 , 18.18 , 18.1     , 8196 , 17
14/02/14 , 18.37 , 18.39 , 18.45 , 18.18 , 18.2     , 19029 , 14
13/02/14 , 18.28 , 18.00 , 18.28 , 17.63 , 17.7     , 33909 , 21
12/02/14 , 18.18 , 18.05 , 18.18 , 17.82 , 17.8     , 24800 , 28
11/02/14 , 17.63 , 17.87 , 18.18 , 17.27 , 18.0     , 57673 , 59
10/02/14 , 18.18 , 18.16 , 18.18 , 18.08 , 18.1     , 34060 , 17
07/02/14 , 18.16 , 18.16 , 18.16 , 18.16 , 18.1     , 108 , 2
06/02/14 , 18.16 , 18.16 , 18.16 , 18.16 , 18.1     , 548 , 2
05/02/14 , 18.18 , 18.14 , 18.18 , 17.97 , 18.1     , 23811 , 23
04/02/14 , 18.10 , 18.17 , 18.45 , 17.83 , 18.1     , 9354 , 22
03/02/14 , 18.36 , 18.25 , 19.01 , 18.12 , 18.9     , 51745 , 36
31/01/14 , 19.11 , 18.92 , 19.11 , 18.74 , 18.9     , 1497 , 3
30/01/14 , 18.92 , 19.00 , 19.29 , 18.92 , 19.2     , 3604 , 9
29/01/14 , 19.45 , 19.45 , 19.45 , 19.45 , 19.4     , 831 , 3
28/01/14 , 19.82 , 19.96 , 20.07 , 19.82 , 20.0     , 3050 , 3
24/01/14 , 20.07 , 20.08 , 20.09 , 20.07 , 20.0     , 1885 , 5
22/01/14 , 20.15 , 20.11 , 20.23 , 19.48 , 20.1     , 24033 , 30
21/01/14 , 20.35 , 20.17 , 20.35 , 20.13 , 20.1     , 386 , 2
17/01/14 , 20.13 , 20.19 , 20.39 , 20.13 , 20.1     , 18416 , 10
16/01/14 , 20.19 , 20.19 , 20.44 , 20.19 , 20.1     , 16365 , 12
15/01/14 , 20.36 , 20.22 , 20.36 , 20.20 , 20.3     , 15591 , 10
14/01/14 , 20.36 , 20.29 , 20.44 , 20.20 , 20.2     , 7548 , 13
13/01/14 , 20.19 , 20.20 , 20.50 , 20.19 , 20.2     , 6267 , 7
10/01/14 , 20.52 , 20.19 , 20.52 , 20.19 , 20.2     , 3938 , 5
09/01/14 , 20.20 , 20.23 , 20.50 , 20.09 , 20.1     , 4549 , 7
08/01/14 , 20.19 , 20.47 , 20.52 , 20.19 , 20.5     , 664 , 4
06/01/14 , 20.72 , 20.38 , 21.25 , 20.36 , 20.5     , 5658 , 9
03/01/14 , 20.54 , 20.38 , 20.72 , 20.36 , 20.7     , 3327 , 7
02/01/14 , 20.19 , 20.64 , 21.08 , 20.19 , 21.0     , 109 , 2
30/12/13 , 20.31 , 20.76 , 21.23 , 20.28 , 21.2     , 446 , 8
27/12/13 , 20.28 , 20.28 , 20.28 , 20.20 , 20.2     , 10408 , 9
26/12/13 , 20.04 , 20.70 , 21.18 , 20.04 , 21.1     , 1061 , 8
23/12/13 , 20.72 , 20.92 , 21.25 , 20.72 , 21.2     , 726 , 6
20/12/13 , 21.08 , 21.01 , 21.08 , 20.37 , 20.3     , 893 , 4
19/12/13 , 19.97 , 20.02 , 20.55 , 19.87 , 20.0     , 9283 , 13
18/12/13 , 20.05 , 20.22 , 20.28 , 20.05 , 20.2     , 11808 , 19
17/12/13 , 20.20 , 20.22 , 20.55 , 20.20 , 20.3     , 19696 , 12
16/12/13 , 20.55 , 20.60 , 21.00 , 20.37 , 20.7     , 4865 , 12
13/12/13 , 21.06 , 20.33 , 21.06 , 20.23 , 20.5     , 18691 , 7
12/12/13 , 20.37 , 20.34 , 20.53 , 20.20 , 20.4     , 9062 , 13
11/12/13 , 20.37 , 20.51 , 20.90 , 20.37 , 20.9     , 9739 , 8
10/12/13 , 21.00 , 20.90 , 21.00 , 20.72 , 20.9     , 5762 , 11
09/12/13 , 21.18 , 21.23 , 21.26 , 21.08 , 21.0     , 9957 , 7
06/12/13 , 21.18 , 21.29 , 21.44 , 21.18 , 21.4     , 4138 , 9
05/12/13 , 21.40 , 21.47 , 21.53 , 21.40 , 21.4     , 4417 , 9
04/12/13 , 21.81 , 21.99 , 22.71 , 21.81 , 22.7     , 29531 , 19
03/12/13 , 21.60 , 21.62 , 21.67 , 21.58 , 21.6     , 25797 , 19
02/12/13 , 21.58 , 21.55 , 21.58 , 21.53 , 21.5     , 1957 , 4
29/11/13 , 21.67 , 21.89 , 21.99 , 21.67 , 21.9     , 5130 , 12
28/11/13 , 21.81 , 21.80 , 21.81 , 21.79 , 21.8     , 2028 , 5
27/11/13 , 21.93 , 21.71 , 21.95 , 21.32 , 21.7     , 2819 , 8
26/11/13 , 21.99 , 21.88 , 21.99 , 21.76 , 21.9     , 10374 , 15
25/11/13 , 22.02 , 22.02 , 22.02 , 22.00 , 22.0     , 5859 , 3
22/11/13 , 22.00 , 22.00 , 22.00 , 22.00 , 22.0     , 1351 , 3
21/11/13 , 22.17 , 22.09 , 22.17 , 22.08 , 22.0     , 3439 , 4
19/11/13 , 22.08 , 22.05 , 22.08 , 21.91 , 22.0     , 4509 , 10
18/11/13 , 22.08 , 22.08 , 22.08 , 22.08 , 22.0     , 8456 , 11
14/11/13 , 22.08 , 22.07 , 22.11 , 22.02 , 22.1     , 2423 , 8
13/11/13 , 22.14 , 22.14 , 22.14 , 22.14 , 22.1     , 562 , 2
12/11/13 , 22.25 , 22.25 , 22.25 , 22.25 , 22.2     , 55 , 1
11/11/13 , 22.22 , 22.24 , 22.32 , 22.12 , 22.3     , 1577 , 5
08/11/13 , 22.22 , 22.22 , 22.32 , 22.02 , 22.3     , 3326 , 8
06/11/13 , 22.31 , 22.24 , 22.31 , 22.23 , 22.2     , 4285 , 6
05/11/13 , 22.32 , 22.27 , 22.32 , 21.93 , 22.1     , 9925 , 17
04/11/13 , 22.28 , 22.27 , 22.71 , 21.91 , 22.7     , 15619 , 24
01/11/13 , 22.71 , 22.05 , 22.71 , 21.99 , 22.1     , 4396 , 7
31/10/13 , 22.54 , 22.37 , 22.54 , 22.34 , 22.3     , 4661 , 4
29/10/13 , 22.26 , 22.18 , 22.26 , 21.76 , 22.1     , 49306 , 16
28/10/13 , 22.18 , 22.14 , 22.18 , 22.04 , 22.0     , 1872 , 8
25/10/13 , 22.16 , 22.17 , 22.18 , 22.16 , 22.1     , 1475 , 2
24/10/13 , 22.18 , 22.04 , 22.18 , 22.02 , 22.0     , 4769 , 5
23/10/13 , 22.02 , 22.08 , 22.18 , 22.02 , 22.1     , 8346 , 9
22/10/13 , 22.13 , 22.11 , 22.13 , 22.09 , 22.0     , 907 , 2
21/10/13 , 22.18 , 22.05 , 22.18 , 21.82 , 21.9     , 15161 , 13
18/10/13 , 22.02 , 22.02 , 22.02 , 21.73 , 22.0     , 12827 , 10
17/10/13 , 21.91 , 21.81 , 21.96 , 21.50 , 21.9     , 24477 , 16
16/10/13 , 21.82 , 21.86 , 21.99 , 21.73 , 21.9     , 12725 , 21
15/10/13 , 22.18 , 22.02 , 22.18 , 21.98 , 22.1     , 5334 , 7
14/10/13 , 22.18 , 22.04 , 22.31 , 22.02 , 22.0     , 11467 , 9
11/10/13 , 22.34 , 22.33 , 22.34 , 22.06 , 22.2     , 12163 , 14
10/10/13 , 22.31 , 22.31 , 22.44 , 22.31 , 22.4     , 9718 , 2
09/10/13 , 22.44 , 22.44 , 22.44 , 22.44 , 22.4     , 737 , 1
08/10/13 , 22.44 , 22.43 , 22.44 , 22.42 , 22.4     , 2157 , 5
04/10/13 , 22.49 , 22.46 , 22.49 , 22.34 , 22.3     , 1191 , 2
03/10/13 , 22.02 , 22.02 , 22.34 , 21.99 , 22.3     , 39516 , 15
02/10/13 , 22.34 , 22.34 , 22.34 , 22.34 , 22.3     , 22908 , 7
01/10/13 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 112 , 1
30/09/13 , 22.19 , 22.11 , 22.19 , 22.04 , 22.1     , 3890 , 4
27/09/13 , 21.85 , 21.98 , 22.32 , 21.85 , 22.1     , 27927 , 20
26/09/13 , 22.35 , 22.31 , 22.35 , 21.93 , 22.3     , 16544 , 12
25/09/13 , 22.35 , 22.25 , 22.35 , 21.93 , 21.9     , 227 , 4
24/09/13 , 22.35 , 22.31 , 22.35 , 22.03 , 22.3     , 456 , 4
23/09/13 , 22.35 , 22.18 , 22.35 , 21.88 , 22.3     , 2516 , 7
19/09/13 , 22.35 , 22.35 , 22.35 , 22.35 , 22.3     , 113 , 2
18/09/13 , 22.35 , 22.21 , 22.35 , 22.19 , 22.3     , 26155 , 7
17/09/13 , 22.08 , 22.14 , 22.54 , 21.93 , 22.2     , 42504 , 25
16/09/13 , 21.84 , 21.84 , 21.84 , 21.82 , 21.8     , 19114 , 3
13/09/13 , 21.84 , 21.81 , 21.84 , 21.63 , 21.8     , 914 , 6
12/09/13 , 21.81 , 21.80 , 21.86 , 21.34 , 21.8     , 3890 , 10
10/09/13 , 21.84 , 22.15 , 22.59 , 21.84 , 22.5     , 2573 , 11
06/09/13 , 22.59 , 22.59 , 22.59 , 22.59 , 22.5     , 1257 , 4
05/09/13 , 22.59 , 22.59 , 22.59 , 21.92 , 22.5     , 6178 , 7
04/09/13 , 22.59 , 22.56 , 22.59 , 22.54 , 22.5     , 6290 , 9
03/09/13 , 22.59 , 22.61 , 22.64 , 22.52 , 22.6     , 2229 , 6
02/09/13 , 22.64 , 22.64 , 22.64 , 22.64 , 22.6     , 799 , 2
30/08/13 , 22.81 , 22.46 , 22.81 , 22.21 , 22.2     , 5822 , 7
29/08/13 , 22.21 , 22.11 , 22.21 , 21.73 , 21.7     , 12450 , 6
27/08/13 , 22.21 , 21.70 , 22.21 , 21.68 , 21.6     , 48604 , 18
26/08/13 , 21.87 , 22.01 , 22.04 , 21.84 , 22.0     , 4838 , 11
23/08/13 , 22.04 , 22.04 , 22.04 , 22.04 , 22.0     , 3340 , 6
22/08/13 , 22.04 , 22.04 , 22.04 , 22.04 , 22.0     , 4089 , 5
21/08/13 , 22.04 , 22.06 , 22.21 , 21.86 , 22.2     , 1093 , 4
20/08/13 , 22.21 , 21.96 , 22.56 , 21.86 , 22.5     , 7262 , 12
19/08/13 , 22.56 , 22.59 , 22.81 , 22.56 , 22.8     , 10427 , 9
16/08/13 , 22.81 , 22.95 , 23.09 , 22.81 , 23.0     , 2768 , 3
14/08/13 , 23.09 , 23.09 , 23.09 , 23.09 , 23.0     , 2477 , 4
13/08/13 , 22.89 , 22.89 , 22.89 , 22.89 , 22.8     , 1382 , 3
12/08/13 , 23.09 , 23.09 , 23.09 , 23.09 , 23.0     , 805 , 4
09/08/13 , 23.09 , 23.09 , 23.09 , 23.09 , 23.0     , 2880 , 1
08/08/13 , 23.07 , 23.07 , 23.07 , 23.07 , 23.0     , 978 , 3
07/08/13 , 22.74 , 22.74 , 22.74 , 22.74 , 22.7     , 3167 , 1
06/08/13 , 22.56 , 22.64 , 22.74 , 22.56 , 22.7     , 2418 , 2
05/08/13 , 22.74 , 22.74 , 22.74 , 22.74 , 22.7     , 2302 , 2
01/08/13 , 23.26 , 23.17 , 23.26 , 22.81 , 23.2     , 574 , 3
31/07/13 , 23.08 , 23.03 , 23.18 , 22.58 , 23.1     , 2147 , 8
30/07/13 , 23.25 , 23.23 , 23.25 , 22.58 , 23.2     , 3481 , 5
26/07/13 , 23.25 , 23.25 , 23.25 , 23.25 , 23.2     , 694 , 3
25/07/13 , 22.98 , 22.83 , 22.98 , 22.38 , 22.3     , 2031 , 6
24/07/13 , 22.96 , 22.96 , 22.96 , 22.96 , 22.9     , 230 , 2
23/07/13 , 22.96 , 22.92 , 22.96 , 22.47 , 22.9     , 1509 , 4
22/07/13 , 22.98 , 22.45 , 22.98 , 22.38 , 22.3     , 637 , 3
19/07/13 , 22.38 , 22.38 , 22.38 , 22.38 , 22.3     , 2670 , 4
18/07/13 , 22.38 , 22.22 , 22.38 , 21.62 , 22.1     , 31629 , 12
17/07/13 , 22.22 , 22.09 , 22.38 , 21.94 , 21.9     , 3714 , 9
16/07/13 , 22.38 , 22.30 , 22.38 , 22.22 , 22.3     , 4294 , 14
15/07/13 , 22.22 , 22.28 , 22.98 , 22.22 , 22.9     , 695 , 3
12/07/13 , 22.90 , 22.42 , 23.26 , 21.70 , 22.3     , 13356 , 27
11/07/13 , 22.38 , 22.23 , 22.38 , 22.22 , 22.2     , 1101 , 3
10/07/13 , 22.22 , 22.22 , 22.22 , 22.22 , 22.2     , 1333 , 4
08/07/13 , 22.38 , 22.34 , 22.38 , 22.22 , 22.2     , 6970 , 8
05/07/13 , 22.08 , 22.08 , 22.08 , 22.06 , 22.0     , 5339 , 7
04/07/13 , 22.06 , 22.06 , 22.06 , 22.06 , 22.0     , 56 , 1
03/07/13 , 22.08 , 21.35 , 22.21 , 21.23 , 21.2     , 6729 , 8
02/07/13 , 21.79 , 21.79 , 22.06 , 21.70 , 22.0     , 5920 , 8
01/07/13 , 21.88 , 22.00 , 22.31 , 21.88 , 22.3     , 14271 , 14
28/06/13 , 21.71 , 21.71 , 21.71 , 21.71 , 21.7     , 5263 , 9
27/06/13 , 21.71 , 21.67 , 21.89 , 21.55 , 21.5     , 29952 , 49
26/06/13 , 21.44 , 21.44 , 21.44 , 21.23 , 21.2     , 25375 , 18
25/06/13 , 21.23 , 21.26 , 21.55 , 21.23 , 21.5     , 178003 , 22
24/06/13 , 20.95 , 21.26 , 21.71 , 20.95 , 21.6     , 189185 , 17
21/06/13 , 22.23 , 21.81 , 22.23 , 21.81 , 21.8     , 56786 , 5
20/06/13 , 21.81 , 21.81 , 22.23 , 21.81 , 22.2     , 45038 , 18
19/06/13 , 22.23 , 21.81 , 22.23 , 21.81 , 21.8     , 126452 , 5
18/06/13 , 22.23 , 22.23 , 22.48 , 22.23 , 22.2     , 29766 , 7
17/06/13 , 22.91 , 22.91 , 22.91 , 22.91 , 22.9     , 173 , 1
14/06/13 , 22.82 , 22.82 , 22.82 , 22.82 , 22.8     , 174 , 1
13/06/13 , 23.08 , 23.08 , 23.08 , 23.08 , 23.0     , 3098 , 2
12/06/13 , 22.67 , 22.70 , 23.26 , 22.67 , 23.2     , 47749 , 8
11/06/13 , 23.06 , 23.50 , 23.77 , 22.91 , 23.6     , 4561 , 12
07/06/13 , 24.28 , 24.28 , 24.28 , 24.28 , 24.2     , 173 , 1
06/06/13 , 24.34 , 23.96 , 24.34 , 23.61 , 23.9     , 60470 , 10
05/06/13 , 25.02 , 24.65 , 25.02 , 24.28 , 24.2     , 2396 , 5
04/06/13 , 24.28 , 24.28 , 24.28 , 24.28 , 24.2     , 290 , 1
03/06/13 , 24.28 , 24.28 , 24.28 , 24.28 , 24.2     , 1168 , 4
31/05/13 , 24.29 , 24.31 , 24.59 , 24.29 , 24.5     , 646 , 3
29/05/13 , 24.59 , 24.56 , 24.59 , 24.29 , 24.2     , 705 , 3
27/05/13 , 24.54 , 24.54 , 24.54 , 24.54 , 24.5     , 587 , 1
24/05/13 , 24.54 , 24.54 , 24.54 , 24.54 , 24.5     , 29440 , 1
22/05/13 , 24.54 , 24.49 , 24.54 , 24.46 , 24.4     , 29449 , 2
20/05/13 , 24.46 , 24.41 , 24.46 , 23.97 , 24.2     , 70722 , 3
17/05/13 , 24.20 , 24.20 , 24.20 , 24.20 , 24.2     , 175 , 2
16/05/13 , 23.78 , 23.79 , 24.20 , 23.78 , 23.9     , 29965 , 9
15/05/13 , 24.20 , 24.09 , 24.49 , 23.96 , 24.4     , 1234 , 9
13/05/13 , 23.78 , 23.79 , 23.86 , 23.78 , 23.8     , 59172 , 8
09/05/13 , 23.97 , 23.97 , 23.97 , 23.97 , 23.9     , 116 , 1
08/05/13 , 24.64 , 24.26 , 24.64 , 24.11 , 24.1     , 410 , 2
07/05/13 , 23.97 , 24.10 , 24.64 , 23.83 , 24.6     , 7769 , 11
06/05/13 , 24.46 , 24.65 , 24.88 , 24.15 , 24.8     , 2117 , 5
03/05/13 , 24.88 , 24.51 , 24.88 , 24.11 , 24.2     , 11008 , 7
02/05/13 , 24.46 , 24.50 , 25.94 , 24.46 , 25.9     , 3060 , 3
30/04/13 , 24.47 , 24.18 , 24.80 , 24.13 , 24.8     , 3494 , 3
29/04/13 , 24.47 , 24.47 , 24.47 , 24.47 , 24.4     , 294 , 2
26/04/13 , 23.79 , 23.94 , 24.47 , 23.76 , 24.3     , 2899 , 5
25/04/13 , 24.98 , 24.92 , 25.25 , 24.73 , 24.7     , 5154 , 3
23/04/13 , 24.47 , 24.47 , 24.47 , 24.47 , 24.4     , 413 , 2
22/04/13 , 23.67 , 23.68 , 24.57 , 23.67 , 24.5     , 32769 , 6
18/04/13 , 23.62 , 23.62 , 23.65 , 23.62 , 23.6     , 3555 , 5
17/04/13 , 23.44 , 23.44 , 23.44 , 23.44 , 23.4     , 6225 , 2
16/04/13 , 23.44 , 23.44 , 23.50 , 23.44 , 23.5     , 8894 , 4
15/04/13 , 23.54 , 23.52 , 23.62 , 23.46 , 23.4     , 4622 , 5
12/04/13 , 23.46 , 23.54 , 23.62 , 23.44 , 23.6     , 20810 , 10
11/04/13 , 23.62 , 23.59 , 23.62 , 23.46 , 23.5     , 19914 , 10
10/04/13 , 23.51 , 23.74 , 24.15 , 23.51 , 24.1     , 13808 , 7
09/04/13 , 23.44 , 23.48 , 23.97 , 23.44 , 23.9     , 12268 , 6
08/04/13 , 23.79 , 23.97 , 24.15 , 23.79 , 24.1     , 4854 , 4
05/04/13 , 23.97 , 24.21 , 24.47 , 23.97 , 24.4     , 1658 , 11
04/04/13 , 24.49 , 24.56 , 25.14 , 24.47 , 25.1     , 5152 , 11
03/04/13 , 25.14 , 25.04 , 25.32 , 24.49 , 25.3     , 828 , 6
02/04/13 , 25.32 , 25.17 , 25.32 , 25.14 , 25.1     , 2309 , 4
01/04/13 , 24.47 , 25.05 , 25.83 , 24.47 , 25.8     , 472 , 3
28/03/13 , 25.33 , 25.36 , 25.59 , 24.82 , 24.8     , 1190 , 7
27/03/13 , 24.82 , 24.82 , 24.82 , 24.82 , 24.8     , 594 , 1
26/03/13 , 24.82 , 24.82 , 24.82 , 24.82 , 24.8     , 535 , 3
25/03/13 , 24.82 , 25.15 , 25.54 , 24.82 , 25.1     , 5127 , 45
22/03/13 , 25.16 , 25.16 , 25.56 , 25.16 , 25.1     , 2324 , 5
21/03/13 , 25.16 , 25.06 , 25.16 , 24.82 , 24.8     , 237 , 4
20/03/13 , 24.16 , 24.34 , 24.85 , 24.16 , 24.8     , 60108 , 38
19/03/13 , 25.16 , 25.66 , 26.24 , 25.16 , 26.2     , 3754 , 9
18/03/13 , 26.24 , 26.24 , 26.24 , 26.24 , 26.2     , 1489 , 6
14/03/13 , 26.24 , 26.42 , 26.49 , 26.24 , 26.4     , 1011 , 4
12/03/13 , 26.51 , 26.51 , 26.51 , 26.51 , 26.5     , 296 , 1
11/03/13 , 26.51 , 26.51 , 26.51 , 26.51 , 26.5     , 236 , 2
08/03/13 , 26.43 , 26.39 , 26.43 , 26.34 , 26.3     , 594 , 2
07/03/13 , 26.24 , 26.34 , 26.34 , 26.24 , 26.3     , 2859 , 3
06/03/13 , 26.51 , 26.51 , 26.51 , 26.51 , 26.5     , 832 , 4
05/03/13 , 26.51 , 26.32 , 26.51 , 26.15 , 26.1     , 3694 , 7
04/03/13 , 26.34 , 26.38 , 26.51 , 26.34 , 26.5     , 534 , 3
28/02/13 , 26.01 , 26.51 , 26.65 , 26.01 , 26.6     , 1497 , 7
27/02/13 , 26.35 , 26.47 , 26.65 , 26.35 , 26.6     , 1197 , 5
26/02/13 , 26.65 , 26.65 , 26.65 , 26.65 , 26.6     , 58 , 1
25/02/13 , 26.65 , 26.51 , 26.65 , 26.48 , 26.4     , 1077 , 5
22/02/13 , 26.48 , 26.48 , 26.48 , 26.48 , 26.4     , 58 , 1
21/02/13 , 26.48 , 26.48 , 26.48 , 26.48 , 26.4     , 298 , 1
20/02/13 , 26.67 , 26.46 , 26.67 , 26.09 , 26.0     , 417 , 3
19/02/13 , 26.09 , 26.09 , 26.09 , 26.09 , 26.0     , 178 , 2
18/02/13 , 26.09 , 26.05 , 26.26 , 25.51 , 26.2     , 2757 , 5
15/02/13 , 26.01 , 26.01 , 26.01 , 26.01 , 26.0     , 658 , 2
14/02/13 , 26.01 , 25.91 , 26.01 , 25.68 , 25.6     , 357 , 3
08/02/13 , 25.68 , 25.68 , 25.68 , 25.68 , 25.6     , 58 , 1
07/02/13 , 25.68 , 25.52 , 25.68 , 25.51 , 25.5     , 778 , 2
06/02/13 , 25.51 , 25.51 , 25.51 , 25.51 , 25.5     , 4076 , 5
05/02/13 , 25.66 , 25.61 , 25.68 , 25.51 , 25.5     , 358 , 3
04/02/13 , 25.51 , 24.73 , 25.51 , 24.56 , 24.5     , 357 , 3
31/01/13 , 25.52 , 24.14 , 25.52 , 24.03 , 24.8     , 27093 , 18
30/01/13 , 24.86 , 24.95 , 25.19 , 24.86 , 25.1     , 6272 , 9
29/01/13 , 25.52 , 25.47 , 25.52 , 25.47 , 25.4     , 662 , 2
28/01/13 , 26.10 , 25.31 , 26.10 , 24.86 , 25.3     , 3254 , 4
24/01/13 , 25.37 , 25.06 , 25.37 , 24.69 , 24.8     , 5973 , 8
23/01/13 , 24.72 , 24.83 , 24.86 , 24.72 , 24.8     , 782 , 3
22/01/13 , 24.86 , 24.86 , 24.86 , 24.86 , 24.8     , 1386 , 3
21/01/13 , 24.86 , 24.85 , 24.86 , 24.52 , 24.5     , 3921 , 3
18/01/13 , 24.52 , 24.73 , 24.86 , 24.48 , 24.5     , 4824 , 5
17/01/13 , 24.52 , 24.30 , 24.82 , 23.89 , 24.2     , 6092 , 9
16/01/13 , 24.17 , 24.66 , 24.69 , 24.17 , 24.6     , 842 , 6
15/01/13 , 24.64 , 24.67 , 24.69 , 24.64 , 24.6     , 179 , 2
14/01/13 , 24.36 , 24.36 , 24.36 , 24.36 , 24.3     , 58 , 1
11/01/13 , 24.69 , 24.64 , 24.69 , 24.62 , 24.6     , 1567 , 3
09/01/13 , 23.70 , 23.77 , 23.87 , 23.70 , 23.8     , 300 , 2
08/01/13 , 23.87 , 23.98 , 24.03 , 23.87 , 24.0     , 420 , 5
07/01/13 , 24.03 , 24.09 , 24.86 , 24.03 , 24.8     , 5668 , 9
03/01/13 , 23.96 , 24.09 , 24.69 , 23.96 , 24.6     , 11157 , 12
02/01/13 , 24.69 , 24.57 , 24.69 , 24.52 , 24.5     , 2653 , 7
28/12/12 , 24.71 , 24.87 , 26.37 , 24.71 , 26.3     , 6130 , 9
27/12/12 , 25.31 , 26.49 , 26.65 , 25.31 , 26.6     , 2364 , 9
26/12/12 , 23.90 , 23.59 , 23.90 , 23.51 , 23.5     , 301 , 2
20/12/12 , 23.90 , 23.90 , 23.90 , 23.90 , 23.9     , 1818 , 1
19/12/12 , 23.90 , 23.90 , 23.90 , 23.90 , 23.9     , 362 , 1
17/12/12 , 23.90 , 24.21 , 24.54 , 23.90 , 24.5     , 1395 , 5
14/12/12 , 24.38 , 24.22 , 24.54 , 23.90 , 24.5     , 1820 , 6
13/12/12 , 24.54 , 24.54 , 24.54 , 24.54 , 24.5     , 119 , 1
12/12/12 , 23.14 , 23.72 , 24.80 , 23.14 , 24.8     , 7647 , 13
11/12/12 , 25.03 , 25.23 , 27.18 , 25.03 , 27.1     , 726 , 4
10/12/12 , 27.18 , 27.18 , 27.18 , 27.18 , 27.1     , 58 , 1
07/12/12 , 27.18 , 27.18 , 27.18 , 27.18 , 27.1     , 180 , 1
06/12/12 , 23.72 , 23.72 , 23.90 , 23.72 , 23.9     , 4066 , 5
05/12/12 , 23.72 , 24.06 , 24.54 , 23.72 , 24.3     , 13473 , 11
04/12/12 , 24.21 , 24.12 , 24.21 , 24.05 , 24.0     , 605 , 2
03/12/12 , 23.72 , 23.72 , 23.72 , 23.72 , 23.7     , 3276 , 1
30/11/12 , 22.92 , 22.92 , 22.92 , 22.92 , 22.9     , 1037 , 2
28/11/12 , 22.77 , 22.78 , 22.91 , 22.77 , 22.9     , 16316 , 3
26/11/12 , 22.91 , 22.91 , 22.92 , 22.91 , 22.9     , 915 , 2
23/11/12 , 22.91 , 22.95 , 23.82 , 22.91 , 23.8     , 13021 , 10
21/11/12 , 23.82 , 23.82 , 23.82 , 23.82 , 23.8     , 181 , 1
14/11/12 , 23.64 , 22.88 , 23.64 , 22.77 , 22.9     , 10327 , 8
13/11/12 , 22.91 , 22.91 , 22.91 , 22.91 , 22.9     , 303 , 3
12/11/12 , 22.91 , 22.91 , 22.91 , 22.91 , 22.9     , 1526 , 3
09/11/12 , 22.91 , 22.91 , 22.91 , 22.91 , 22.9     , 27069 , 5
08/11/12 , 22.83 , 22.83 , 22.83 , 22.83 , 22.8     , 426 , 2
07/11/12 , 22.83 , 22.83 , 22.83 , 22.83 , 22.8     , 609 , 1
06/11/12 , 22.83 , 22.83 , 22.83 , 22.83 , 22.8     , 3053 , 2
05/11/12 , 22.83 , 22.83 , 22.83 , 22.83 , 22.8     , 5619 , 6
31/10/12 , 22.77 , 22.77 , 22.77 , 22.77 , 22.7     , 10696 , 2
30/10/12 , 22.77 , 22.77 , 22.77 , 22.77 , 22.7     , 5470 , 8
29/10/12 , 23.18 , 23.19 , 23.20 , 23.18 , 23.2     , 674 , 2
25/10/12 , 23.17 , 23.17 , 23.17 , 23.17 , 23.1     , 366 , 2
23/10/12 , 23.13 , 23.13 , 23.13 , 23.13 , 23.1     , 59 , 1
19/10/12 , 22.85 , 22.46 , 22.85 , 22.44 , 22.6     , 5101 , 5
17/10/12 , 22.77 , 22.77 , 22.77 , 22.77 , 22.7     , 9220 , 3
16/10/12 , 22.77 , 22.77 , 22.77 , 22.77 , 22.7     , 5224 , 2
15/10/12 , 22.85 , 22.85 , 22.85 , 22.85 , 22.8     , 121 , 1
11/10/12 , 22.77 , 22.77 , 22.77 , 22.77 , 22.7     , 1842 , 3
10/10/12 , 22.77 , 22.77 , 22.77 , 22.77 , 22.7     , 4301 , 3
09/10/12 , 22.77 , 22.81 , 22.95 , 22.77 , 22.9     , 1289 , 3
08/10/12 , 22.70 , 22.70 , 22.70 , 22.70 , 22.7     , 305 , 1
05/10/12 , 21.95 , 21.95 , 21.95 , 21.95 , 21.9     , 12729 , 2
03/10/12 , 21.14 , 21.14 , 21.25 , 21.14 , 21.2     , 6148 , 3
02/10/12 , 21.31 , 21.30 , 21.31 , 21.29 , 21.3     , 6146 , 6
01/10/12 , 21.31 , 21.31 , 21.31 , 21.31 , 21.3     , 1227 , 3
28/09/12 , 21.16 , 21.16 , 21.16 , 21.16 , 21.1     , 2041 , 4
27/09/12 , 21.03 , 21.58 , 21.81 , 21.03 , 21.8     , 4332 , 8
26/09/12 , 21.81 , 21.81 , 21.81 , 21.81 , 21.8     , 3526 , 4
25/09/12 , 21.81 , 21.79 , 21.81 , 21.76 , 21.7     , 4392 , 8
24/09/12 , 21.81 , 21.81 , 21.81 , 21.81 , 21.8     , 1050 , 2
21/09/12 , 21.81 , 21.62 , 21.81 , 21.57 , 21.8     , 3031 , 4
20/09/12 , 21.49 , 21.49 , 21.81 , 21.49 , 21.8     , 6250 , 5
19/09/12 , 21.81 , 21.81 , 21.81 , 21.81 , 21.8     , 1669 , 3
17/09/12 , 21.81 , 21.93 , 22.29 , 21.81 , 22.2     , 307 , 3
14/09/12 , 22.06 , 22.29 , 22.36 , 22.06 , 22.3     , 1298 , 4
13/09/12 , 22.36 , 22.36 , 22.36 , 22.36 , 22.3     , 122 , 1
12/09/12 , 22.36 , 22.32 , 22.36 , 22.32 , 22.3     , 307 , 3
11/09/12 , 22.36 , 22.36 , 22.38 , 22.36 , 22.3     , 679 , 2
10/09/12 , 22.58 , 22.58 , 22.58 , 22.58 , 22.5     , 926 , 4
06/09/12 , 22.58 , 22.58 , 22.58 , 22.58 , 22.5     , 245 , 1
05/09/12 , 22.58 , 22.56 , 22.58 , 22.32 , 22.3     , 678 , 2
31/08/12 , 22.31 , 22.31 , 22.31 , 22.31 , 22.3     , 1057 , 2
29/08/12 , 22.31 , 22.31 , 22.31 , 22.23 , 22.3     , 24664 , 11
28/08/12 , 22.16 , 22.16 , 22.31 , 22.16 , 22.3     , 31449 , 2
24/08/12 , 22.31 , 22.31 , 22.31 , 22.31 , 22.3     , 1555 , 3
22/08/12 , 21.20 , 21.20 , 21.20 , 21.20 , 21.2     , 184 , 1
21/08/12 , 22.31 , 22.31 , 22.31 , 22.31 , 22.3     , 2303 , 4
20/08/12 , 22.31 , 22.31 , 22.32 , 22.31 , 22.3     , 434 , 3
17/08/12 , 22.31 , 22.32 , 22.32 , 22.31 , 22.3     , 5046 , 5
16/08/12 , 22.16 , 22.17 , 22.32 , 22.16 , 22.3     , 6601 , 8
15/08/12 , 22.32 , 22.32 , 22.33 , 22.32 , 22.3     , 434 , 4
14/08/12 , 22.33 , 22.34 , 22.34 , 22.33 , 22.3     , 247 , 3
13/08/12 , 22.34 , 22.34 , 22.34 , 22.34 , 22.3     , 559 , 3
10/08/12 , 22.34 , 22.34 , 22.34 , 22.33 , 22.3     , 870 , 2
09/08/12 , 22.34 , 22.32 , 22.35 , 22.16 , 22.3     , 2303 , 6
08/08/12 , 22.36 , 22.36 , 22.36 , 22.36 , 22.3     , 247 , 1
07/08/12 , 22.36 , 22.36 , 22.36 , 22.36 , 22.3     , 1058 , 4
06/08/12 , 22.36 , 22.38 , 22.38 , 22.36 , 22.3     , 2740 , 3
03/08/12 , 22.38 , 22.38 , 22.38 , 22.38 , 22.3     , 1244 , 4
01/08/12 , 22.38 , 22.17 , 22.38 , 22.14 , 22.1     , 2801 , 5
31/07/12 , 22.09 , 22.09 , 22.09 , 22.09 , 22.0     , 1064 , 2
30/07/12 , 22.09 , 21.62 , 22.09 , 21.38 , 21.4     , 813 , 6
27/07/12 , 21.54 , 20.74 , 21.54 , 20.74 , 20.7     , 8399 , 4
26/07/12 , 20.74 , 20.94 , 21.54 , 20.74 , 21.5     , 13537 , 20
25/07/12 , 20.89 , 21.23 , 21.38 , 20.89 , 21.2     , 5074 , 4
24/07/12 , 21.31 , 21.26 , 21.31 , 21.22 , 21.2     , 437 , 2
23/07/12 , 21.22 , 20.84 , 21.22 , 20.74 , 20.9     , 3570 , 7
20/07/12 , 21.38 , 21.38 , 21.38 , 21.38 , 21.3     , 437 , 2
19/07/12 , 21.51 , 21.51 , 21.54 , 21.51 , 21.5     , 437 , 3
18/07/12 , 20.76 , 20.76 , 20.76 , 20.76 , 20.7     , 60 , 1
17/07/12 , 20.74 , 20.74 , 21.05 , 20.74 , 20.7     , 125927 , 6
16/07/12 , 20.74 , 20.74 , 20.74 , 20.74 , 20.7     , 98595 , 9
13/07/12 , 20.74 , 20.74 , 20.74 , 20.74 , 20.7     , 11657 , 12
12/07/12 , 20.74 , 20.74 , 20.74 , 20.74 , 20.7     , 2380 , 3
11/07/12 , 20.74 , 20.74 , 20.74 , 20.72 , 20.7     , 84554 , 9
10/07/12 , 20.74 , 20.74 , 20.74 , 20.74 , 20.7     , 83112 , 10
06/07/12 , 21.54 , 20.51 , 21.54 , 20.42 , 20.7     , 37504 , 10
05/07/12 , 20.74 , 20.85 , 22.32 , 20.74 , 21.1     , 4825 , 9
04/07/12 , 21.13 , 21.10 , 21.13 , 21.04 , 21.0     , 625 , 4
03/07/12 , 20.74 , 20.74 , 20.74 , 20.74 , 20.7     , 2944 , 2
02/07/12 , 20.74 , 20.73 , 20.74 , 20.72 , 20.7     , 311 , 3
29/06/12 , 20.60 , 20.60 , 20.60 , 20.28 , 20.6     , 81403 , 10
27/06/12 , 20.60 , 20.29 , 20.60 , 20.28 , 20.2     , 6563 , 3
22/06/12 , 20.60 , 21.24 , 21.39 , 20.60 , 21.3     , 881 , 3
19/06/12 , 21.39 , 21.39 , 21.39 , 21.39 , 21.3     , 1007 , 2
18/06/12 , 21.39 , 20.76 , 21.39 , 20.28 , 20.2     , 187 , 3
15/06/12 , 19.80 , 19.82 , 20.60 , 19.80 , 20.5     , 94424 , 13
14/06/12 , 20.35 , 20.35 , 20.35 , 20.35 , 20.3     , 377 , 2
13/06/12 , 20.20 , 20.20 , 20.20 , 20.20 , 20.2     , 629 , 1
12/06/12 , 19.97 , 19.97 , 19.97 , 19.97 , 19.9     , 124 , 1
11/06/12 , 19.80 , 19.85 , 19.97 , 19.80 , 19.9     , 3217 , 5
08/06/12 , 19.80 , 19.80 , 19.84 , 19.80 , 19.8     , 457826 , 12
06/06/12 , 19.84 , 19.88 , 19.97 , 19.84 , 19.9     , 2775 , 2
05/06/12 , 19.97 , 19.97 , 19.97 , 19.97 , 19.9     , 5045 , 1
31/05/12 , 19.67 , 19.67 , 19.67 , 19.67 , 19.6     , 315 , 1
30/05/12 , 20.46 , 20.46 , 20.46 , 20.46 , 20.4     , 951 , 2
29/05/12 , 19.67 , 19.67 , 19.67 , 19.67 , 19.6     , 124 , 1
24/05/12 , 19.60 , 19.60 , 19.60 , 19.60 , 19.6     , 633 , 1
23/05/12 , 19.52 , 19.58 , 19.67 , 19.52 , 19.6     , 951 , 2
22/05/12 , 19.60 , 19.64 , 19.67 , 19.60 , 19.6     , 6344 , 4
17/05/12 , 19.67 , 19.74 , 19.75 , 19.67 , 19.7     , 4443 , 6
15/05/12 , 19.67 , 19.67 , 19.67 , 19.67 , 19.6     , 6352 , 2
14/05/12 , 19.60 , 19.60 , 19.60 , 19.60 , 19.6     , 2539 , 1
10/05/12 , 19.52 , 19.47 , 19.52 , 19.43 , 19.4     , 4192 , 9
09/05/12 , 18.87 , 18.87 , 18.87 , 18.87 , 18.8     , 633 , 1
08/05/12 , 19.67 , 19.67 , 19.67 , 19.43 , 19.6     , 18870 , 6
07/05/12 , 19.65 , 19.65 , 19.67 , 19.65 , 19.6     , 34934 , 6
04/05/12 , 19.67 , 19.67 , 19.67 , 19.67 , 19.6     , 19062 , 4
03/05/12 , 19.67 , 19.69 , 20.46 , 19.67 , 20.4     , 6605 , 4
27/04/12 , 20.02 , 20.02 , 20.02 , 20.02 , 20.0     , 62 , 1
26/04/12 , 19.08 , 19.08 , 19.08 , 19.08 , 19.0     , 509 , 3
13/04/12 , 19.08 , 19.08 , 19.08 , 19.08 , 19.0     , 4857 , 2
12/04/12 , 19.08 , 19.08 , 19.08 , 19.08 , 19.0     , 1532 , 1
10/04/12 , 18.92 , 18.92 , 18.92 , 18.92 , 18.9     , 2875 , 2
09/04/12 , 18.92 , 18.90 , 18.92 , 18.61 , 18.6     , 3261 , 2
04/04/12 , 18.54 , 18.54 , 18.54 , 18.54 , 18.5     , 9585 , 3
02/04/12 , 18.68 , 18.63 , 18.68 , 18.61 , 18.6     , 9015 , 3
30/03/12 , 18.33 , 18.43 , 18.57 , 18.33 , 18.5     , 7018 , 9
29/03/12 , 18.55 , 18.55 , 18.55 , 18.55 , 18.5     , 2701 , 1
28/03/12 , 18.40 , 18.47 , 18.57 , 18.40 , 18.5     , 5858 , 5
27/03/12 , 18.57 , 18.57 , 18.57 , 18.57 , 18.5     , 62 , 1
26/03/12 , 18.40 , 18.43 , 18.50 , 18.40 , 18.5     , 2123 , 3
23/03/12 , 18.48 , 18.51 , 18.52 , 18.48 , 18.5     , 577 , 2
22/03/12 , 18.57 , 18.57 , 18.57 , 18.57 , 18.5     , 2185 , 2
21/03/12 , 18.57 , 18.57 , 18.57 , 18.57 , 18.5     , 963 , 1
20/03/12 , 18.57 , 18.57 , 18.57 , 18.57 , 18.5     , 4952 , 6
19/03/12 , 18.57 , 18.57 , 18.57 , 18.57 , 18.5     , 3215 , 3
15/03/12 , 18.57 , 18.56 , 18.57 , 18.55 , 18.5     , 5597 , 6
14/03/12 , 18.56 , 18.56 , 18.56 , 18.56 , 18.5     , 1864 , 3
13/03/12 , 18.56 , 18.56 , 18.57 , 18.56 , 18.5     , 191 , 3
12/03/12 , 18.57 , 18.58 , 18.64 , 18.57 , 18.6     , 2896 , 2
09/03/12 , 18.45 , 18.46 , 18.47 , 18.45 , 18.4     , 1480 , 3
08/03/12 , 18.47 , 18.25 , 18.48 , 18.02 , 18.0     , 8822 , 8
07/03/12 , 18.02 , 18.02 , 18.02 , 18.02 , 18.0     , 14481 , 2
06/03/12 , 17.85 , 17.85 , 17.85 , 17.85 , 17.8     , 1286 , 1
05/03/12 , 17.63 , 17.63 , 18.32 , 17.63 , 18.3     , 12945 , 10
02/03/12 , 18.31 , 18.25 , 18.32 , 18.10 , 18.3     , 2896 , 4
01/03/12 , 18.32 , 18.32 , 18.32 , 18.32 , 18.3     , 1286 , 1
29/02/12 , 18.19 , 18.19 , 18.19 , 18.19 , 18.1     , 3371 , 3
27/02/12 , 18.18 , 17.53 , 18.18 , 17.51 , 17.5     , 13089 , 13
24/02/12 , 17.51 , 18.03 , 18.19 , 17.51 , 18.1     , 14074 , 8
23/02/12 , 18.05 , 18.06 , 18.06 , 18.05 , 18.0     , 1100 , 2
22/02/12 , 17.73 , 17.73 , 17.73 , 17.73 , 17.7     , 2981 , 3
17/02/12 , 17.73 , 17.60 , 17.73 , 17.51 , 17.7     , 7519 , 4
16/02/12 , 17.73 , 17.73 , 17.73 , 17.73 , 17.7     , 62 , 1
15/02/12 , 17.73 , 17.73 , 17.73 , 17.73 , 17.7     , 516 , 4
14/02/12 , 17.73 , 17.73 , 17.73 , 17.73 , 17.7     , 62 , 1
13/02/12 , 17.73 , 17.73 , 17.73 , 17.73 , 17.7     , 21078 , 3
10/02/12 , 17.73 , 17.73 , 17.73 , 17.73 , 17.7     , 3889 , 3
09/02/12 , 17.73 , 17.73 , 17.73 , 17.73 , 17.7     , 906 , 1
08/02/12 , 17.73 , 17.73 , 17.75 , 17.65 , 17.7     , 33591 , 10
07/02/12 , 17.73 , 17.73 , 17.73 , 17.73 , 17.7     , 8819 , 1
02/02/12 , 17.73 , 17.73 , 17.73 , 17.73 , 17.7     , 2462 , 1
01/02/12 , 17.73 , 17.73 , 17.73 , 17.73 , 17.7     , 2268 , 6
30/01/12 , 17.83 , 17.85 , 17.85 , 17.83 , 17.8     , 781 , 2
26/01/12 , 18.06 , 18.07 , 18.07 , 18.06 , 18.0     , 912 , 3
24/01/12 , 18.07 , 18.07 , 18.07 , 18.07 , 18.0     , 650 , 1
23/01/12 , 17.91 , 17.63 , 17.91 , 17.61 , 17.7     , 6727 , 5
20/01/12 , 17.75 , 17.75 , 17.75 , 17.75 , 17.7     , 520 , 1
18/01/12 , 17.61 , 17.61 , 17.61 , 17.61 , 17.6     , 27490 , 4
17/01/12 , 17.22 , 17.20 , 17.29 , 17.15 , 17.2     , 7902 , 6
16/01/12 , 17.15 , 17.17 , 17.22 , 17.15 , 17.1     , 27288 , 13
11/01/12 , 17.75 , 17.75 , 17.75 , 17.75 , 17.7     , 63 , 1
10/01/12 , 17.15 , 17.15 , 17.15 , 17.15 , 17.1     , 7312 , 2
09/01/12 , 17.15 , 17.01 , 17.15 , 17.00 , 17.0     , 9135 , 2
06/01/12 , 17.00 , 17.00 , 17.00 , 17.00 , 17.0     , 847 , 2
05/01/12 , 17.15 , 17.05 , 17.15 , 16.98 , 16.9     , 781 , 4
04/01/12 , 16.98 , 16.98 , 16.98 , 16.98 , 16.9     , 912 , 4
03/01/12 , 16.84 , 16.85 , 16.98 , 16.84 , 16.8     , 4177 , 5
02/01/12 , 16.84 , 16.84 , 16.84 , 16.84 , 16.8     , 6856 , 3
28/12/11 , 16.72 , 16.72 , 16.72 , 16.72 , 16.7     , 5918 , 5
27/12/11 , 16.72 , 16.72 , 16.72 , 16.72 , 16.7     , 3024 , 5
26/12/11 , 16.43 , 16.44 , 16.44 , 16.43 , 16.4     , 6571 , 3
23/12/11 , 16.64 , 16.64 , 16.64 , 16.43 , 16.4     , 8024 , 4
21/12/11 , 16.43 , 16.43 , 16.43 , 16.43 , 16.4     , 260 , 1
20/12/11 , 16.43 , 16.43 , 16.43 , 16.43 , 16.4     , 260 , 1
19/12/11 , 16.43 , 16.28 , 16.43 , 16.18 , 16.2     , 5194 , 7
16/12/11 , 16.13 , 16.13 , 16.15 , 16.13 , 16.1     , 19733 , 7
15/12/11 , 16.13 , 16.13 , 16.13 , 16.13 , 16.1     , 2365 , 1
14/12/11 , 16.27 , 16.23 , 16.43 , 16.13 , 16.1     , 20659 , 8
13/12/11 , 16.27 , 16.21 , 16.43 , 16.19 , 16.4     , 27636 , 10
12/12/11 , 16.43 , 16.25 , 16.43 , 16.18 , 16.3     , 35323 , 11
09/12/11 , 16.43 , 16.43 , 16.44 , 16.43 , 16.4     , 11699 , 9
07/12/11 , 16.50 , 16.36 , 16.50 , 16.27 , 16.5     , 12753 , 6
06/12/11 , 16.56 , 16.56 , 16.56 , 16.56 , 16.5     , 63 , 1
05/12/11 , 16.56 , 16.52 , 16.56 , 16.43 , 16.4     , 18875 , 8
02/12/11 , 16.43 , 16.40 , 16.43 , 16.35 , 16.4     , 3875 , 5
01/12/11 , 16.43 , 16.43 , 16.43 , 16.43 , 16.4     , 4599 , 1
30/11/11 , 16.30 , 16.30 , 16.30 , 16.30 , 16.3     , 2184 , 4
29/11/11 , 16.30 , 16.30 , 16.30 , 16.30 , 16.3     , 262 , 1
28/11/11 , 16.30 , 16.30 , 16.30 , 16.30 , 16.3     , 262 , 1
25/11/11 , 16.45 , 16.44 , 16.45 , 16.42 , 16.4     , 2648 , 5
24/11/11 , 16.59 , 16.59 , 16.59 , 16.59 , 16.5     , 3313 , 1
23/11/11 , 16.59 , 16.59 , 16.59 , 16.59 , 16.5     , 3909 , 1
22/11/11 , 16.28 , 16.32 , 16.59 , 16.14 , 16.5     , 1786 , 4
21/11/11 , 16.59 , 16.64 , 17.02 , 16.59 , 17.0     , 6430 , 6
18/11/11 , 17.05 , 17.05 , 17.05 , 17.05 , 17.0     , 130 , 1
17/11/11 , 17.20 , 17.40 , 17.51 , 17.20 , 17.5     , 2316 , 3
14/11/11 , 17.58 , 17.39 , 17.58 , 17.34 , 17.3     , 793 , 2
09/11/11 , 17.05 , 17.05 , 17.05 , 17.05 , 17.0     , 726 , 2
08/11/11 , 17.05 , 17.05 , 17.05 , 17.05 , 17.0     , 1124 , 4
07/11/11 , 17.05 , 17.05 , 17.05 , 17.05 , 17.0     , 196 , 1
04/11/11 , 17.05 , 17.05 , 17.05 , 17.05 , 17.0     , 726 , 1
03/11/11 , 17.05 , 17.05 , 17.05 , 17.05 , 17.0     , 3841 , 2
28/10/11 , 17.29 , 17.28 , 17.31 , 17.28 , 17.2     , 1535 , 3
27/10/11 , 17.28 , 17.28 , 17.28 , 17.28 , 17.2     , 1133 , 1
25/10/11 , 17.53 , 17.53 , 17.53 , 17.53 , 17.5     , 131 , 1
24/10/11 , 17.53 , 17.53 , 17.53 , 17.53 , 17.5     , 598 , 1
21/10/11 , 17.22 , 17.22 , 17.22 , 17.22 , 17.2     , 1266 , 2
18/10/11 , 16.93 , 16.93 , 16.93 , 16.93 , 16.9     , 64 , 1
11/10/11 , 17.08 , 17.08 , 17.08 , 17.08 , 17.0     , 865 , 1
28/09/11 , 17.11 , 17.11 , 17.11 , 17.11 , 17.1     , 65 , 1
26/09/11 , 17.11 , 17.11 , 17.11 , 17.11 , 17.1     , 132 , 1
21/09/11 , 16.88 , 16.88 , 16.88 , 16.88 , 16.8     , 7394 , 4
20/09/11 , 16.80 , 16.80 , 16.80 , 16.80 , 16.8     , 4167 , 1
19/09/11 , 16.80 , 16.80 , 16.80 , 16.80 , 16.8     , 2419 , 4
16/09/11 , 16.80 , 16.80 , 16.80 , 16.80 , 16.8     , 3089 , 3
14/09/11 , 16.65 , 16.65 , 16.65 , 16.65 , 16.6     , 5379 , 5
12/09/11 , 16.73 , 16.73 , 16.73 , 16.73 , 16.7     , 334 , 2
09/09/11 , 16.73 , 16.73 , 16.73 , 16.73 , 16.7     , 468 , 2
08/09/11 , 16.73 , 16.73 , 16.73 , 16.73 , 16.7     , 1611 , 4
02/09/11 , 16.80 , 16.80 , 16.80 , 16.80 , 16.8     , 132 , 1
01/09/11 , 16.93 , 16.93 , 16.93 , 16.93 , 16.9     , 333 , 1
31/08/11 , 16.55 , 16.59 , 16.98 , 16.55 , 16.9     , 3722 , 2
30/08/11 , 16.77 , 16.77 , 16.77 , 16.77 , 16.7     , 2705 , 3
26/08/11 , 16.68 , 16.68 , 16.68 , 16.68 , 16.6     , 65 , 1
25/08/11 , 16.68 , 16.68 , 16.68 , 16.68 , 16.6     , 607 , 1
23/08/11 , 16.68 , 16.28 , 16.68 , 16.24 , 16.2     , 4534 , 11
22/08/11 , 16.53 , 16.53 , 16.53 , 16.53 , 16.5     , 1691 , 3
16/08/11 , 16.53 , 16.51 , 16.53 , 16.24 , 16.2     , 6430 , 6
12/08/11 , 16.24 , 16.24 , 16.24 , 16.24 , 16.2     , 336 , 1
09/08/11 , 16.24 , 16.24 , 16.24 , 16.24 , 16.2     , 1352 , 2
05/08/11 , 16.24 , 16.24 , 16.24 , 16.24 , 16.2     , 607 , 1
04/08/11 , 16.27 , 16.36 , 16.66 , 16.27 , 16.6     , 1080 , 2
03/08/11 , 16.68 , 16.68 , 16.68 , 16.68 , 16.6     , 743 , 2
02/08/11 , 16.27 , 16.27 , 16.27 , 16.27 , 16.2     , 65 , 1
01/08/11 , 16.27 , 16.27 , 16.27 , 16.27 , 16.2     , 404 , 1
28/07/11 , 16.15 , 16.15 , 16.15 , 16.15 , 16.1     , 2727 , 1
27/07/11 , 16.43 , 16.43 , 16.43 , 16.43 , 16.4     , 406 , 2
26/07/11 , 16.16 , 16.16 , 16.16 , 16.16 , 16.1     , 6206 , 2
25/07/11 , 16.35 , 16.35 , 16.35 , 16.33 , 16.3     , 17384 , 4
22/07/11 , 16.15 , 16.15 , 16.15 , 16.15 , 16.1     , 2726 , 3
21/07/11 , 16.12 , 16.12 , 16.12 , 16.12 , 16.1     , 26201 , 15
20/07/11 , 16.12 , 16.12 , 16.12 , 16.10 , 16.1     , 8868 , 5
19/07/11 , 16.12 , 16.12 , 16.12 , 16.12 , 16.1     , 611 , 1
18/07/11 , 15.85 , 15.86 , 15.97 , 15.85 , 15.9     , 10215 , 6
15/07/11 , 16.12 , 16.12 , 16.12 , 16.12 , 16.1     , 748 , 1
14/07/11 , 16.12 , 16.12 , 16.12 , 16.12 , 16.1     , 2727 , 5
12/07/11 , 15.85 , 15.86 , 15.90 , 15.85 , 15.9     , 6813 , 2
11/07/11 , 16.27 , 16.27 , 16.27 , 16.27 , 16.2     , 679 , 1
07/07/11 , 15.63 , 15.67 , 15.69 , 15.63 , 15.6     , 72452 , 7
06/07/11 , 15.64 , 15.64 , 15.69 , 15.63 , 15.6     , 27761 , 6
05/07/11 , 15.61 , 15.90 , 16.05 , 15.61 , 15.9     , 5862 , 7
04/07/11 , 16.12 , 16.15 , 16.43 , 16.12 , 16.4     , 2317 , 5
01/07/11 , 16.05 , 16.05 , 16.05 , 16.05 , 16.0     , 679 , 2
30/06/11 , 15.80 , 15.80 , 15.80 , 15.80 , 15.8     , 684 , 1
29/06/11 , 15.80 , 15.71 , 15.80 , 15.71 , 15.7     , 3709 , 2
27/06/11 , 15.64 , 15.64 , 15.64 , 15.64 , 15.6     , 66 , 1
21/06/11 , 15.66 , 15.66 , 15.66 , 15.66 , 15.6     , 6868 , 3
20/06/11 , 15.59 , 15.65 , 15.69 , 15.59 , 15.6     , 13325 , 5
16/06/11 , 15.59 , 15.59 , 15.59 , 15.59 , 15.5     , 1235 , 1
15/06/11 , 15.70 , 15.62 , 15.70 , 15.59 , 15.5     , 18351 , 8
14/06/11 , 15.59 , 15.59 , 15.59 , 15.59 , 15.5     , 410 , 1
13/06/11 , 15.61 , 15.60 , 15.61 , 15.53 , 15.5     , 1372 , 2
09/06/11 , 15.53 , 15.52 , 15.53 , 15.52 , 15.5     , 91919 , 6
08/06/11 , 15.43 , 15.43 , 15.43 , 15.43 , 15.4     , 410 , 1
06/06/11 , 15.43 , 15.52 , 15.52 , 15.43 , 15.5     , 11134 , 3
03/06/11 , 15.42 , 15.45 , 15.53 , 15.42 , 15.5     , 1235 , 2
02/06/11 , 15.53 , 15.53 , 15.53 , 15.53 , 15.5     , 135 , 1
31/05/11 , 15.42 , 15.42 , 15.42 , 15.42 , 15.4     , 1867 , 3
27/05/11 , 15.30 , 15.32 , 15.42 , 15.30 , 15.4     , 2767 , 2
25/05/11 , 15.42 , 15.42 , 15.42 , 15.42 , 15.4     , 898 , 1
24/05/11 , 15.32 , 15.32 , 15.32 , 15.32 , 15.3     , 2975 , 2
23/05/11 , 15.42 , 15.41 , 15.42 , 15.32 , 15.3     , 3531 , 2
20/05/11 , 15.32 , 15.35 , 15.42 , 15.32 , 15.4     , 3045 , 4
19/05/11 , 15.42 , 15.40 , 15.42 , 15.34 , 15.3     , 1452 , 3
17/05/11 , 15.38 , 15.38 , 15.38 , 15.38 , 15.3     , 136 , 1
13/05/11 , 15.38 , 15.38 , 15.38 , 15.38 , 15.3     , 689 , 2
12/05/11 , 15.43 , 15.43 , 15.43 , 15.43 , 15.4     , 343 , 1
10/05/11 , 15.43 , 15.43 , 15.43 , 15.43 , 15.4     , 205 , 1
06/05/11 , 15.45 , 15.45 , 15.45 , 15.45 , 15.4     , 343 , 1
03/05/11 , 15.52 , 15.52 , 15.52 , 15.52 , 15.5     , 2768 , 3
02/05/11 , 15.52 , 15.52 , 15.52 , 15.52 , 15.5     , 621 , 1
29/04/11 , 15.34 , 15.34 , 15.34 , 15.34 , 15.3     , 137 , 1
28/04/11 , 15.34 , 15.34 , 15.34 , 15.34 , 15.3     , 973 , 2
27/04/11 , 15.34 , 15.34 , 15.34 , 15.28 , 15.2     , 3275 , 2
26/04/11 , 15.34 , 15.34 , 15.34 , 15.34 , 15.3     , 276 , 1
20/04/11 , 15.34 , 15.34 , 15.34 , 15.34 , 15.3     , 904 , 2
19/04/11 , 15.34 , 15.32 , 15.54 , 15.20 , 15.5     , 1253 , 4
15/04/11 , 15.47 , 15.49 , 15.54 , 15.47 , 15.5     , 1184 , 4
14/04/11 , 15.54 , 15.54 , 15.54 , 15.54 , 15.5     , 137 , 1
12/04/11 , 15.54 , 15.47 , 15.54 , 15.47 , 15.4     , 7607 , 5
11/04/11 , 15.47 , 15.47 , 15.47 , 15.47 , 15.4     , 695 , 2
08/04/11 , 15.47 , 15.47 , 15.47 , 15.47 , 15.4     , 1742 , 1
07/04/11 , 15.54 , 15.50 , 15.54 , 15.47 , 15.4     , 3209 , 2
06/04/11 , 15.40 , 15.40 , 15.40 , 15.40 , 15.4     , 1393 , 2
05/04/11 , 15.40 , 15.46 , 15.47 , 15.40 , 15.4     , 2091 , 4
31/03/11 , 15.36 , 15.36 , 15.36 , 15.36 , 15.3     , 5130 , 4
29/03/11 , 15.36 , 15.34 , 15.36 , 15.26 , 15.2     , 7802 , 4
25/03/11 , 15.26 , 15.26 , 15.26 , 15.26 , 15.2     , 1402 , 2
11/03/11 , 15.16 , 15.16 , 15.16 , 15.16 , 15.1     , 2175 , 2
10/03/11 , 15.16 , 15.16 , 15.16 , 15.16 , 15.1     , 67 , 1
04/03/11 , 15.16 , 15.16 , 15.16 , 15.16 , 15.1     , 13345 , 1
03/03/11 , 15.08 , 15.08 , 15.08 , 15.08 , 15.0     , 67 , 1
02/03/11 , 15.08 , 15.08 , 15.08 , 15.08 , 15.0     , 67 , 1
01/03/11 , 15.08 , 15.07 , 15.08 , 15.07 , 15.0     , 559 , 3
28/02/11 , 14.95 , 15.04 , 15.14 , 14.95 , 15.1     , 2123 , 6
25/02/11 , 14.95 , 14.95 , 14.95 , 14.95 , 14.9     , 6945 , 3
23/02/11 , 14.95 , 15.00 , 15.10 , 14.95 , 15.1     , 210 , 2
22/02/11 , 15.10 , 14.96 , 15.10 , 14.95 , 14.9     , 67815 , 5
21/02/11 , 15.10 , 15.10 , 15.10 , 15.10 , 15.1     , 139 , 1
16/02/11 , 14.98 , 14.98 , 14.98 , 14.98 , 14.9     , 68 , 1
15/02/11 , 14.95 , 14.96 , 15.25 , 14.95 , 15.2     , 161968 , 14
14/02/11 , 15.14 , 15.14 , 15.14 , 15.14 , 15.1     , 4104 , 2
07/02/11 , 15.14 , 15.14 , 15.14 , 15.14 , 15.1     , 6299 , 5
04/02/11 , 15.14 , 15.16 , 15.18 , 15.14 , 15.1     , 15578 , 9
03/02/11 , 15.18 , 15.20 , 15.23 , 15.18 , 15.2     , 19829 , 11
02/02/11 , 15.25 , 15.25 , 15.25 , 15.25 , 15.2     , 3535 , 1
01/02/11 , 15.25 , 15.25 , 15.25 , 15.25 , 15.2     , 68 , 1
31/01/11 , 15.14 , 15.14 , 15.14 , 15.14 , 15.1     , 68 , 1
28/01/11 , 15.21 , 15.21 , 15.21 , 15.21 , 15.2     , 1424 , 1
26/01/11 , 15.21 , 15.21 , 15.21 , 15.21 , 15.2     , 1995 , 5
24/01/11 , 15.21 , 15.21 , 15.21 , 15.21 , 15.2     , 354 , 1
21/01/11 , 15.07 , 15.20 , 15.21 , 15.07 , 15.2     , 2280 , 5
20/01/11 , 15.21 , 15.21 , 15.21 , 15.21 , 15.2     , 1353 , 4
19/01/11 , 15.21 , 15.21 , 15.21 , 15.21 , 15.2     , 1495 , 2
17/01/11 , 15.15 , 15.15 , 15.15 , 15.15 , 15.1     , 140 , 1
14/01/11 , 15.15 , 15.15 , 15.15 , 15.15 , 15.1     , 5706 , 1
11/01/11 , 15.27 , 15.27 , 15.27 , 15.27 , 15.2     , 639 , 1
10/01/11 , 15.27 , 15.27 , 15.27 , 15.27 , 15.2     , 567 , 1
07/01/11 , 15.27 , 15.24 , 15.27 , 15.21 , 15.2     , 1994 , 4
06/01/11 , 15.21 , 15.21 , 15.21 , 15.21 , 15.2     , 3920 , 5
05/01/11 , 15.21 , 15.21 , 15.21 , 15.21 , 15.2     , 283 , 1
04/01/11 , 15.21 , 15.21 , 15.21 , 15.21 , 15.2     , 211 , 1
03/01/11 , 15.21 , 15.21 , 15.21 , 15.21 , 15.2     , 1638 , 2
30/12/10 , 15.10 , 15.10 , 15.10 , 15.10 , 15.1     , 4955 , 3
29/12/10 , 15.10 , 15.10 , 15.10 , 15.10 , 15.1     , 715 , 1
28/12/10 , 15.10 , 15.10 , 15.10 , 15.10 , 15.1     , 859 , 1
23/12/10 , 15.10 , 15.10 , 15.10 , 15.10 , 15.1     , 3087 , 3
22/12/10 , 15.10 , 15.10 , 15.10 , 15.10 , 15.1     , 284 , 2
21/12/10 , 15.10 , 15.10 , 15.10 , 15.10 , 15.1     , 284 , 2
20/12/10 , 15.10 , 15.10 , 15.10 , 15.10 , 15.1     , 3590 , 4
17/12/10 , 15.10 , 15.10 , 15.10 , 15.10 , 15.1     , 212 , 1
15/12/10 , 15.10 , 15.10 , 15.10 , 15.10 , 15.1     , 284 , 1
14/12/10 , 15.16 , 15.16 , 15.16 , 15.16 , 15.1     , 3161 , 3
10/12/10 , 15.16 , 15.16 , 15.16 , 15.16 , 15.1     , 428 , 1
08/12/10 , 15.16 , 15.16 , 15.16 , 15.16 , 15.1     , 69 , 1
07/12/10 , 15.16 , 15.16 , 15.16 , 15.16 , 15.1     , 1435 , 3
06/12/10 , 15.30 , 15.06 , 15.30 , 15.02 , 15.3     , 8119 , 5
03/12/10 , 15.30 , 15.30 , 15.30 , 15.30 , 15.3     , 1794 , 3
02/12/10 , 15.30 , 15.30 , 15.30 , 15.30 , 15.3     , 357 , 1