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

12/05/25 , 158.94 , 159.50 , 161.98 , 157.03 , 158.24     , 536 , 85
09/05/25 , 158.21 , 158.24 , 159.50 , 157.02 , 159.50     , 323 , 51
08/05/25 , 159.50 , 157.13 , 159.50 , 157.00 , 159.00     , 5516 , 93
07/05/25 , 158.84 , 158.90 , 159.99 , 158.18 , 159.00     , 364 , 48
06/05/25 , 160.00 , 160.32 , 160.51 , 155.99 , 156.94     , 4979 , 75
05/05/25 , 155.97 , 156.57 , 157.11 , 155.59 , 156.09     , 113 , 37
02/05/25 , 154.56 , 154.63 , 157.51 , 150.34 , 157.51     , 618 , 93
30/04/25 , 154.42 , 154.45 , 154.52 , 153.91 , 154.5     , 215 , 47
29/04/25 , 154.50 , 154.02 , 154.52 , 153.08 , 153.1     , 541 , 75
28/04/25 , 153.08 , 150.96 , 154.52 , 148.53 , 154.4     , 2054 , 171
25/04/25 , 154.44 , 153.85 , 154.52 , 152.69 , 154.4     , 591 , 38
24/04/25 , 154.46 , 152.29 , 154.46 , 151.00 , 151.3     , 430 , 47
23/04/25 , 150.51 , 151.34 , 152.49 , 150.06 , 150.0     , 338 , 47
22/04/25 , 151.50 , 150.64 , 151.50 , 149.52 , 150.0     , 453 , 56
17/04/25 , 148.57 , 148.84 , 151.97 , 148.47 , 151.0     , 1321 , 138
16/04/25 , 151.00 , 151.13 , 154.45 , 150.99 , 150.9     , 304 , 31
15/04/25 , 149.92 , 149.30 , 151.53 , 148.53 , 150.7     , 1897 , 138
14/04/25 , 150.75 , 150.10 , 152.05 , 149.07 , 151.0     , 1116 , 108
11/04/25 , 151.07 , 149.79 , 154.31 , 148.54 , 152.4     , 1349 , 146
10/04/25 , 151.97 , 153.00 , 154.53 , 151.97 , 154.5     , 112 , 25
09/04/25 , 153.47 , 154.22 , 154.47 , 152.69 , 152.6     , 206 , 38
08/04/25 , 154.23 , 153.35 , 154.55 , 152.51 , 153.4     , 196 , 45
07/04/25 , 152.84 , 152.54 , 154.58 , 149.32 , 153.2     , 544 , 67
04/04/25 , 153.29 , 153.65 , 154.58 , 152.67 , 154.5     , 307 , 47
03/04/25 , 154.58 , 154.49 , 154.58 , 153.81 , 154.5     , 1552 , 131
02/04/25 , 155.36 , 156.34 , 159.63 , 155.33 , 159.6     , 790 , 62
01/04/25 , 159.62 , 157.82 , 159.91 , 155.02 , 158.4     , 13138 , 63
31/03/25 , 156.89 , 156.13 , 156.89 , 152.98 , 155.4     , 197 , 38
28/03/25 , 153.91 , 153.16 , 156.99 , 152.14 , 154.9     , 2165 , 840
27/03/25 , 155.87 , 155.84 , 156.86 , 154.92 , 156.7     , 395 , 41
26/03/25 , 156.89 , 155.11 , 156.89 , 154.88 , 154.8     , 1501 , 31
25/03/25 , 154.86 , 156.01 , 156.89 , 154.53 , 156.6     , 84 , 45
24/03/25 , 153.01 , 153.87 , 157.87 , 152.98 , 157.8     , 313 , 181
21/03/25 , 153.95 , 153.67 , 155.45 , 152.30 , 152.3     , 714 , 200
20/03/25 , 153.95 , 154.59 , 156.89 , 152.01 , 152.0     , 1152 , 194
19/03/25 , 155.42 , 154.09 , 156.82 , 152.08 , 155.7     , 321 , 136
18/03/25 , 155.71 , 155.96 , 156.86 , 151.15 , 152.9     , 406 , 68
17/03/25 , 155.70 , 152.73 , 156.90 , 150.03 , 155.9     , 571 , 136
14/03/25 , 157.87 , 147.49 , 157.87 , 146.64 , 147.1     , 1050 , 39
13/03/25 , 147.08 , 146.83 , 147.47 , 145.73 , 147.0     , 381 , 63
12/03/25 , 147.08 , 145.35 , 147.08 , 144.73 , 145.6     , 1306 , 112
11/03/25 , 145.61 , 145.53 , 145.61 , 144.50 , 144.5     , 720 , 78
10/03/25 , 144.46 , 144.66 , 145.56 , 143.53 , 143.5     , 364 , 69
07/03/25 , 143.53 , 143.41 , 145.11 , 141.64 , 145.0     , 511 , 94
06/03/25 , 145.07 , 144.05 , 145.94 , 142.18 , 143.5     , 393 , 64
05/03/25 , 142.95 , 141.01 , 144.77 , 137.54 , 144.7     , 1855 , 119
28/02/25 , 143.24 , 143.04 , 143.59 , 142.20 , 143.5     , 362 , 62
27/02/25 , 142.31 , 141.75 , 144.49 , 140.37 , 140.6     , 1036 , 128
26/02/25 , 141.55 , 141.16 , 143.46 , 140.67 , 140.7     , 1244 , 89
25/02/25 , 140.77 , 141.53 , 144.56 , 140.62 , 140.6     , 1122 , 105
24/02/25 , 140.63 , 139.87 , 143.10 , 137.76 , 140.6     , 4839 , 396
21/02/25 , 143.38 , 142.93 , 143.53 , 142.59 , 142.8     , 496 , 65
20/02/25 , 142.65 , 142.41 , 142.71 , 141.65 , 142.7     , 666 , 50
19/02/25 , 142.70 , 142.51 , 142.71 , 140.20 , 140.2     , 387 , 45
18/02/25 , 142.23 , 140.02 , 142.56 , 138.75 , 139.7     , 396 , 88
17/02/25 , 140.05 , 138.47 , 140.14 , 137.88 , 137.8     , 2068 , 240
14/02/25 , 138.35 , 137.54 , 138.42 , 137.27 , 138.0     , 434 , 80
13/02/25 , 137.81 , 137.32 , 138.02 , 137.26 , 137.2     , 249 , 33
12/02/25 , 137.28 , 137.17 , 138.25 , 135.86 , 138.2     , 851 , 94
11/02/25 , 138.23 , 137.74 , 138.72 , 137.48 , 138.7     , 1213 , 216
10/02/25 , 137.83 , 138.48 , 140.07 , 137.75 , 139.9     , 1622 , 132
07/02/25 , 140.10 , 138.33 , 140.67 , 137.24 , 137.2     , 694 , 111
06/02/25 , 137.20 , 136.82 , 138.71 , 135.91 , 136.0     , 1161 , 182
05/02/25 , 136.01 , 136.24 , 139.38 , 135.82 , 136.8     , 3061 , 175
04/02/25 , 135.86 , 136.91 , 141.47 , 135.82 , 140.6     , 5659 , 810
03/02/25 , 141.48 , 140.98 , 144.55 , 140.27 , 141.6     , 810 , 72
31/01/25 , 138.74 , 137.07 , 140.12 , 134.67 , 140.0     , 2322 , 188
30/01/25 , 140.12 , 139.80 , 141.35 , 138.20 , 141.3     , 102 , 45
29/01/25 , 139.16 , 139.97 , 141.62 , 139.16 , 141.0     , 589 , 72
28/01/25 , 141.08 , 140.58 , 141.55 , 139.16 , 140.5     , 462 , 36
27/01/25 , 140.59 , 140.70 , 141.62 , 139.88 , 141.6     , 265 , 44
24/01/25 , 141.52 , 140.95 , 141.60 , 140.47 , 141.4     , 221 , 47
23/01/25 , 141.65 , 136.81 , 142.49 , 134.52 , 139.1     , 4799 , 355
22/01/25 , 142.67 , 139.36 , 143.54 , 134.38 , 142.8     , 1869 , 424
21/01/25 , 142.89 , 142.76 , 143.94 , 141.08 , 143.9     , 855 , 59
20/01/25 , 143.94 , 145.32 , 145.86 , 142.81 , 143.9     , 1727 , 77
17/01/25 , 143.92 , 144.11 , 145.86 , 142.04 , 142.0     , 3296 , 195
16/01/25 , 143.82 , 143.31 , 144.34 , 142.05 , 144.3     , 821 , 92
15/01/25 , 144.33 , 143.82 , 144.34 , 142.87 , 143.7     , 270 , 52
14/01/25 , 142.99 , 143.03 , 143.77 , 142.88 , 143.2     , 229 , 40
13/01/25 , 144.34 , 143.74 , 144.57 , 142.94 , 144.5     , 511 , 79
10/01/25 , 144.29 , 143.60 , 145.27 , 142.81 , 143.7     , 1490 , 98
09/01/25 , 144.92 , 144.82 , 145.86 , 144.04 , 145.8     , 1605 , 45
08/01/25 , 145.84 , 145.66 , 145.87 , 143.97 , 145.3     , 2217 , 153
07/01/25 , 144.93 , 143.64 , 145.87 , 142.98 , 145.8     , 3645 , 172
06/01/25 , 145.13 , 144.80 , 145.87 , 143.94 , 144.5     , 578 , 95
03/01/25 , 145.86 , 145.12 , 145.87 , 143.92 , 145.3     , 586 , 73
02/01/25 , 145.41 , 144.77 , 146.53 , 143.94 , 144.5     , 837 , 92
30/12/24 , 143.03 , 143.05 , 143.07 , 142.94 , 143.0     , 2280 , 88
27/12/24 , 143.07 , 142.97 , 143.07 , 142.37 , 143.0     , 1723 , 113
26/12/24 , 142.94 , 143.08 , 144.09 , 141.54 , 144.0     , 3270 , 807
23/12/24 , 144.07 , 143.16 , 144.09 , 141.58 , 143.6     , 8841 , 578
20/12/24 , 143.57 , 142.51 , 144.07 , 141.52 , 144.0     , 1265 , 113
19/12/24 , 143.42 , 143.79 , 146.63 , 140.60 , 146.6     , 3233 , 229
18/12/24 , 146.63 , 147.13 , 147.22 , 144.09 , 147.0     , 13602 , 102
17/12/24 , 147.02 , 147.14 , 150.54 , 146.73 , 150.5     , 1230 , 100
16/12/24 , 150.54 , 149.98 , 153.81 , 147.76 , 149.8     , 815 , 92
13/12/24 , 148.16 , 147.87 , 148.16 , 147.12 , 148.1     , 549 , 89
12/12/24 , 148.16 , 148.17 , 149.06 , 147.27 , 148.3     , 3288 , 329
11/12/24 , 148.35 , 147.88 , 150.07 , 146.45 , 150.0     , 1873 , 141
10/12/24 , 147.22 , 148.83 , 150.07 , 147.22 , 148.1     , 640 , 60
09/12/24 , 148.16 , 148.20 , 149.66 , 146.43 , 148.9     , 643 , 63
06/12/24 , 148.90 , 149.30 , 150.54 , 146.85 , 146.8     , 524 , 82
05/12/24 , 146.88 , 148.11 , 149.78 , 146.36 , 148.2     , 777 , 75
04/12/24 , 148.17 , 148.87 , 150.90 , 147.88 , 150.9     , 412 , 69
03/12/24 , 149.22 , 150.06 , 150.95 , 149.22 , 150.8     , 1294 , 59
02/12/24 , 150.85 , 149.64 , 151.92 , 148.18 , 150.4     , 255 , 56
29/11/24 , 149.52 , 148.64 , 150.29 , 147.64 , 149.4     , 811 , 111
28/11/24 , 149.49 , 149.21 , 150.42 , 148.24 , 148.5     , 437 , 70
27/11/24 , 150.22 , 149.21 , 150.47 , 148.59 , 150.4     , 731 , 83
26/11/24 , 150.45 , 149.97 , 150.47 , 148.83 , 150.4     , 793 , 286
25/11/24 , 150.47 , 149.66 , 153.13 , 149.07 , 150.4     , 1257 , 112
22/11/24 , 150.47 , 150.30 , 150.47 , 149.07 , 149.0     , 403 , 84
21/11/24 , 150.47 , 149.95 , 151.02 , 149.14 , 150.4     , 433 , 90
19/11/24 , 150.47 , 150.23 , 150.47 , 149.07 , 150.4     , 334 , 67
18/11/24 , 150.47 , 150.66 , 152.19 , 149.36 , 152.1     , 1016 , 65
14/11/24 , 149.98 , 149.97 , 150.47 , 148.19 , 150.4     , 968 , 129
13/11/24 , 150.47 , 151.18 , 153.13 , 150.43 , 153.1     , 808 , 75
12/11/24 , 152.36 , 152.79 , 153.75 , 151.41 , 153.7     , 351 , 69
11/11/24 , 153.11 , 152.91 , 155.16 , 151.14 , 154.7     , 338 , 60
08/11/24 , 155.18 , 153.41 , 155.18 , 151.77 , 153.2     , 663 , 80
07/11/24 , 153.26 , 151.46 , 158.00 , 147.69 , 155.4     , 3785 , 261
06/11/24 , 155.42 , 155.01 , 161.72 , 153.91 , 154.5     , 762 , 138
05/11/24 , 154.58 , 153.54 , 156.18 , 152.35 , 156.1     , 731 , 117
04/11/24 , 156.18 , 154.46 , 161.76 , 150.47 , 161.7     , 1057 , 128
01/11/24 , 156.86 , 155.79 , 157.02 , 154.70 , 157.0     , 287 , 68
31/10/24 , 155.58 , 155.86 , 156.66 , 154.79 , 156.6     , 977 , 128
30/10/24 , 156.53 , 156.52 , 156.66 , 156.11 , 156.6     , 1345 , 44
29/10/24 , 156.52 , 156.60 , 156.66 , 155.62 , 156.6     , 372 , 56
28/10/24 , 155.05 , 155.20 , 156.66 , 154.67 , 156.5     , 870 , 97
25/10/24 , 156.53 , 155.77 , 156.66 , 154.70 , 155.6     , 270 , 48
24/10/24 , 156.66 , 156.48 , 158.49 , 155.60 , 158.2     , 828 , 87
23/10/24 , 158.22 , 157.59 , 159.02 , 156.08 , 156.7     , 667 , 46
22/10/24 , 156.69 , 156.78 , 158.25 , 156.26 , 157.4     , 684 , 92
21/10/24 , 157.46 , 158.18 , 159.33 , 157.46 , 159.3     , 605 , 70
18/10/24 , 159.30 , 158.32 , 159.81 , 156.90 , 159.7     , 426 , 73
17/10/24 , 158.38 , 158.84 , 161.43 , 157.53 , 159.9     , 702 , 68
16/10/24 , 161.01 , 161.39 , 166.76 , 160.73 , 163.0     , 943 , 72
15/10/24 , 165.84 , 163.29 , 165.84 , 161.01 , 163.0     , 598 , 55
14/10/24 , 163.08 , 162.62 , 163.09 , 159.22 , 163.0     , 126 , 40
11/10/24 , 163.05 , 157.24 , 166.76 , 156.26 , 166.7     , 773 , 50
10/10/24 , 167.70 , 156.93 , 167.70 , 156.68 , 157.4     , 2850 , 66
09/10/24 , 157.45 , 157.42 , 159.86 , 154.66 , 157.2     , 2685 , 304
08/10/24 , 156.81 , 155.92 , 158.38 , 154.67 , 157.7     , 2318 , 112
07/10/24 , 157.79 , 157.80 , 158.34 , 157.48 , 158.3     , 1137 , 81
04/10/24 , 158.34 , 158.44 , 159.41 , 157.50 , 158.4     , 602 , 63
03/10/24 , 158.40 , 158.03 , 158.40 , 157.79 , 158.4     , 221 , 42
02/10/24 , 158.40 , 158.17 , 159.33 , 157.86 , 158.4     , 647 , 53
01/10/24 , 158.40 , 158.56 , 168.65 , 157.94 , 158.4     , 680 , 87
30/09/24 , 157.42 , 157.85 , 158.81 , 157.07 , 158.8     , 923 , 85
27/09/24 , 157.51 , 158.39 , 159.96 , 156.98 , 159.7     , 1217 , 107
26/09/24 , 159.59 , 159.92 , 161.81 , 156.98 , 161.8     , 798 , 80
25/09/24 , 161.80 , 159.27 , 164.59 , 157.01 , 164.5     , 870 , 110
24/09/24 , 163.92 , 163.54 , 165.16 , 162.05 , 164.6     , 642 , 69
23/09/24 , 164.62 , 163.97 , 165.23 , 163.06 , 165.2     , 337 , 79
20/09/24 , 164.97 , 164.87 , 165.27 , 164.62 , 165.2     , 239 , 38
19/09/24 , 165.27 , 165.00 , 165.90 , 164.76 , 165.3     , 881 , 58
18/09/24 , 166.09 , 165.54 , 166.14 , 164.64 , 165.2     , 537 , 131
17/09/24 , 165.27 , 166.84 , 168.04 , 165.27 , 168.0     , 1131 , 108
16/09/24 , 168.66 , 165.83 , 168.87 , 164.84 , 165.2     , 2062 , 262
13/09/24 , 165.27 , 165.26 , 165.27 , 164.82 , 165.2     , 263 , 53
12/09/24 , 165.27 , 164.86 , 165.27 , 164.16 , 164.5     , 658 , 83
11/09/24 , 163.89 , 165.09 , 167.48 , 163.60 , 167.4     , 2382 , 206
10/09/24 , 167.44 , 167.27 , 168.04 , 166.93 , 168.0     , 294 , 35
09/09/24 , 167.75 , 167.27 , 168.04 , 166.40 , 168.0     , 781 , 75
06/09/24 , 167.68 , 166.86 , 169.11 , 166.19 , 169.1     , 1202 , 82
05/09/24 , 169.05 , 168.95 , 169.06 , 168.00 , 169.0     , 164 , 29
04/09/24 , 168.99 , 168.29 , 168.99 , 167.96 , 168.0     , 388 , 40
03/09/24 , 169.33 , 168.03 , 169.48 , 167.63 , 168.4     , 216 , 43
02/09/24 , 168.42 , 169.01 , 170.18 , 168.12 , 170.1     , 176 , 62
30/08/24 , 169.38 , 168.38 , 169.38 , 167.50 , 169.3     , 353 , 52
29/08/24 , 169.36 , 169.29 , 169.36 , 168.36 , 168.3     , 353 , 29
28/08/24 , 168.37 , 168.22 , 169.34 , 166.92 , 169.3     , 138 , 34
27/08/24 , 168.15 , 168.43 , 169.17 , 168.15 , 169.1     , 330 , 33
26/08/24 , 168.26 , 168.33 , 169.17 , 167.14 , 167.1     , 325 , 38
23/08/24 , 168.98 , 168.36 , 169.22 , 168.18 , 168.1     , 249 , 48
22/08/24 , 168.20 , 167.13 , 168.20 , 166.24 , 167.4     , 528 , 43
21/08/24 , 167.65 , 166.81 , 167.75 , 166.65 , 167.6     , 949 , 68
20/08/24 , 168.49 , 167.26 , 168.49 , 166.64 , 168.3     , 606 , 60
19/08/24 , 168.37 , 167.36 , 168.69 , 165.89 , 167.0     , 214 , 63
16/08/24 , 167.06 , 166.78 , 168.61 , 166.18 , 168.6     , 2195 , 1206
15/08/24 , 168.23 , 167.04 , 168.49 , 166.65 , 167.5     , 663 , 82
14/08/24 , 167.54 , 167.31 , 167.56 , 166.68 , 167.5     , 76 , 30
13/08/24 , 168.06 , 167.03 , 168.07 , 166.74 , 166.7     , 259 , 43
12/08/24 , 167.56 , 167.00 , 168.77 , 166.63 , 166.8     , 420 , 43
09/08/24 , 167.55 , 167.41 , 168.77 , 165.76 , 165.7     , 452 , 45
08/08/24 , 167.43 , 166.99 , 167.46 , 166.28 , 167.4     , 600 , 59
07/08/24 , 167.46 , 168.26 , 168.67 , 166.66 , 167.8     , 560 , 50
06/08/24 , 166.20 , 166.48 , 169.37 , 166.14 , 169.3     , 386 , 58
05/08/24 , 169.38 , 166.41 , 169.38 , 165.74 , 166.2     , 541 , 86
02/08/24 , 167.36 , 167.65 , 169.57 , 166.53 , 169.5     , 721 , 60
01/08/24 , 169.40 , 168.58 , 170.67 , 166.30 , 168.5     , 1219 , 168
31/07/24 , 170.59 , 169.48 , 171.46 , 166.30 , 168.1     , 159 , 33
30/07/24 , 168.14 , 167.06 , 170.65 , 166.14 , 167.9     , 186 , 59
29/07/24 , 167.94 , 168.08 , 168.41 , 165.97 , 168.4     , 284 , 52
26/07/24 , 168.41 , 168.32 , 169.77 , 167.51 , 167.5     , 243 , 66
25/07/24 , 169.63 , 168.29 , 169.63 , 167.18 , 168.6     , 569 , 43
24/07/24 , 168.68 , 170.39 , 172.40 , 168.68 , 170.5     , 2471 , 62
23/07/24 , 172.47 , 169.28 , 172.47 , 168.80 , 170.4     , 276 , 34
22/07/24 , 170.35 , 169.39 , 170.35 , 167.91 , 167.9     , 381 , 43
19/07/24 , 168.77 , 168.84 , 168.85 , 168.77 , 168.8     , 512 , 20
18/07/24 , 168.82 , 168.44 , 168.84 , 167.13 , 167.8     , 103 , 31
17/07/24 , 167.95 , 168.01 , 168.84 , 167.95 , 168.8     , 448 , 44
16/07/24 , 167.86 , 167.68 , 168.32 , 167.06 , 167.8     , 172 , 46
15/07/24 , 167.64 , 167.16 , 168.83 , 166.31 , 167.5     , 526 , 63
12/07/24 , 167.50 , 167.53 , 168.85 , 164.36 , 168.5     , 587 , 77
11/07/24 , 164.75 , 163.76 , 167.47 , 162.97 , 163.8     , 1055 , 87
10/07/24 , 163.77 , 163.37 , 163.77 , 162.98 , 162.9     , 169 , 39
09/07/24 , 162.97 , 161.94 , 163.86 , 160.71 , 162.7     , 320 , 75
08/07/24 , 162.76 , 162.34 , 164.49 , 160.71 , 163.4     , 1397 , 395
05/07/24 , 164.49 , 163.45 , 164.75 , 162.97 , 164.7     , 402 , 114
04/07/24 , 164.72 , 163.11 , 164.72 , 162.51 , 162.5     , 630 , 65
03/07/24 , 163.88 , 164.18 , 164.32 , 163.88 , 164.2     , 91 , 23
02/07/24 , 163.41 , 163.11 , 164.53 , 162.51 , 162.9     , 391 , 44
01/07/24 , 162.93 , 163.84 , 165.79 , 162.51 , 165.2     , 568 , 97
28/06/24 , 165.69 , 164.98 , 165.69 , 164.27 , 164.2     , 1101 , 55
27/06/24 , 163.88 , 164.37 , 164.77 , 163.48 , 163.4     , 56 , 21
26/06/24 , 163.48 , 163.78 , 164.76 , 163.46 , 163.5     , 215 , 62
25/06/24 , 164.76 , 164.36 , 164.78 , 163.49 , 164.7     , 645 , 106
24/06/24 , 164.78 , 164.66 , 165.68 , 161.23 , 164.4     , 637 , 77
21/06/24 , 164.48 , 162.61 , 164.48 , 162.07 , 162.6     , 186 , 39
20/06/24 , 162.68 , 162.10 , 162.70 , 160.57 , 161.9     , 524 , 51
19/06/24 , 161.91 , 161.37 , 161.98 , 160.27 , 161.9     , 266 , 69
18/06/24 , 161.97 , 161.09 , 165.67 , 160.27 , 165.6     , 1856 , 151
17/06/24 , 164.79 , 165.30 , 167.64 , 164.41 , 164.4     , 613 , 52
14/06/24 , 164.41 , 161.63 , 169.70 , 160.26 , 161.4     , 1030 , 140
13/06/24 , 162.07 , 162.68 , 164.52 , 161.25 , 164.5     , 979 , 161
12/06/24 , 164.51 , 165.24 , 166.57 , 163.89 , 166.5     , 510 , 61
11/06/24 , 165.69 , 166.25 , 166.89 , 165.24 , 166.8     , 240 , 47
10/06/24 , 166.89 , 166.65 , 167.81 , 163.53 , 163.5     , 419 , 61
07/06/24 , 167.11 , 163.69 , 167.11 , 163.42 , 164.6     , 938 , 100
06/06/24 , 164.63 , 163.65 , 164.78 , 163.01 , 164.5     , 599 , 75
05/06/24 , 164.77 , 165.06 , 167.13 , 164.77 , 167.1     , 819 , 85
04/06/24 , 167.41 , 167.23 , 167.41 , 167.10 , 167.4     , 229 , 32
03/06/24 , 167.79 , 167.68 , 167.91 , 166.15 , 166.6     , 222 , 40
31/05/24 , 168.69 , 167.95 , 168.95 , 167.42 , 168.8     , 917 , 71
29/05/24 , 168.79 , 168.91 , 169.25 , 168.78 , 168.7     , 375 , 52
28/05/24 , 168.78 , 168.48 , 168.95 , 167.28 , 167.2     , 277 , 50
27/05/24 , 168.38 , 168.63 , 169.20 , 168.35 , 169.1     , 320 , 36
24/05/24 , 169.16 , 167.72 , 169.41 , 167.18 , 169.4     , 1083 , 80
23/05/24 , 167.89 , 168.55 , 168.78 , 167.89 , 168.6     , 609 , 55
22/05/24 , 168.64 , 168.61 , 169.10 , 168.51 , 168.5     , 388 , 49
21/05/24 , 169.84 , 169.15 , 169.85 , 168.76 , 168.7     , 70 , 28
20/05/24 , 168.76 , 168.31 , 168.78 , 167.71 , 168.7     , 820 , 59
17/05/24 , 168.86 , 168.82 , 169.15 , 167.56 , 167.5     , 367 , 46
16/05/24 , 167.41 , 167.77 , 170.43 , 167.18 , 169.4     , 340 , 42
15/05/24 , 169.48 , 169.07 , 169.51 , 168.69 , 168.6     , 80 , 31
14/05/24 , 168.08 , 167.41 , 169.14 , 167.21 , 169.1     , 370 , 34
13/05/24 , 167.28 , 168.09 , 169.15 , 167.28 , 169.1     , 394 , 56
10/05/24 , 168.92 , 167.68 , 168.92 , 167.18 , 167.2     , 148 , 46
09/05/24 , 168.74 , 168.79 , 171.39 , 168.35 , 171.3     , 332 , 18
08/05/24 , 169.05 , 167.38 , 169.05 , 166.50 , 166.5     , 840 , 73
07/05/24 , 166.24 , 165.76 , 168.56 , 165.11 , 167.0     , 547 , 56
06/05/24 , 174.05 , 167.79 , 176.82 , 163.25 , 165.9     , 3063 , 895
03/05/24 , 164.48 , 164.34 , 165.69 , 163.31 , 165.6     , 319 , 74
02/05/24 , 165.67 , 164.54 , 167.75 , 163.01 , 167.7     , 456 , 117
30/04/24 , 166.32 , 164.16 , 166.32 , 163.34 , 163.3     , 362 , 77
29/04/24 , 163.08 , 162.33 , 163.33 , 161.36 , 162.4     , 674 , 117
26/04/24 , 162.02 , 162.03 , 163.35 , 161.36 , 161.4     , 531 , 167
25/04/24 , 163.50 , 161.61 , 163.53 , 161.17 , 161.3     , 509 , 105
24/04/24 , 162.70 , 162.21 , 162.93 , 161.15 , 162.5     , 939 , 453
23/04/24 , 162.56 , 162.62 , 164.69 , 162.56 , 162.7     , 802 , 125
22/04/24 , 165.99 , 163.07 , 166.45 , 162.56 , 166.4     , 1131 , 153
19/04/24 , 166.38 , 163.44 , 166.45 , 162.93 , 162.9     , 812 , 118
18/04/24 , 162.95 , 163.11 , 163.68 , 162.94 , 163.1     , 246 , 117
17/04/24 , 163.75 , 163.13 , 163.79 , 162.71 , 163.7     , 175 , 92
16/04/24 , 163.79 , 163.02 , 163.95 , 162.04 , 163.8     , 553 , 171
15/04/24 , 164.30 , 164.28 , 165.58 , 163.80 , 164.6     , 612 , 235
12/04/24 , 164.63 , 164.79 , 165.92 , 164.24 , 164.9     , 827 , 220
11/04/24 , 164.55 , 165.28 , 166.79 , 164.37 , 165.9     , 1885 , 601
10/04/24 , 165.62 , 166.91 , 168.22 , 165.52 , 168.1     , 1865 , 180
09/04/24 , 168.20 , 166.94 , 168.20 , 166.51 , 168.0     , 1008 , 686
08/04/24 , 168.02 , 168.53 , 169.33 , 167.89 , 169.0     , 1014 , 140
05/04/24 , 169.07 , 168.06 , 169.09 , 166.91 , 166.9     , 240 , 126
04/04/24 , 167.78 , 168.18 , 169.18 , 167.60 , 169.1     , 699 , 69
03/04/24 , 169.06 , 168.36 , 169.28 , 167.75 , 169.1     , 175 , 99
02/04/24 , 169.12 , 168.85 , 169.29 , 167.35 , 168.4     , 347 , 64
01/04/24 , 166.46 , 166.84 , 170.43 , 164.71 , 170.2     , 4217 , 1979
28/03/24 , 170.28 , 169.53 , 170.39 , 168.58 , 169.3     , 252 , 123
27/03/24 , 169.34 , 168.70 , 169.45 , 167.99 , 169.3     , 481 , 155
26/03/24 , 169.06 , 168.26 , 169.45 , 167.84 , 167.8     , 376 , 118
25/03/24 , 168.75 , 168.75 , 170.71 , 167.85 , 168.7     , 533 , 136
22/03/24 , 168.76 , 168.79 , 169.44 , 167.92 , 169.2     , 399 , 77
21/03/24 , 169.29 , 169.28 , 169.60 , 168.55 , 169.5     , 206 , 35
20/03/24 , 169.43 , 168.80 , 169.45 , 168.02 , 168.0     , 244 , 20
19/03/24 , 169.19 , 168.26 , 169.19 , 167.85 , 168.5     , 301 , 73
18/03/24 , 168.22 , 168.82 , 169.45 , 168.00 , 169.4     , 738 , 266
15/03/24 , 169.44 , 169.44 , 170.71 , 168.56 , 169.3     , 578 , 160
14/03/24 , 169.33 , 169.44 , 170.04 , 169.25 , 169.2     , 159 , 31
13/03/24 , 169.61 , 169.47 , 169.61 , 169.01 , 169.0     , 175 , 26
12/03/24 , 169.61 , 169.40 , 169.76 , 168.65 , 168.7     , 863 , 59
11/03/24 , 168.79 , 169.35 , 169.56 , 167.67 , 169.4     , 612 , 44
08/03/24 , 169.42 , 168.77 , 169.43 , 167.69 , 167.6     , 324 , 41
07/03/24 , 168.52 , 168.68 , 168.86 , 167.71 , 168.3     , 588 , 59
06/03/24 , 168.39 , 168.33 , 168.86 , 167.67 , 167.6     , 922 , 56
05/03/24 , 168.79 , 167.54 , 168.85 , 167.05 , 167.5     , 661 , 166
04/03/24 , 167.56 , 167.37 , 168.85 , 166.88 , 168.8     , 260 , 56
01/03/24 , 168.85 , 167.46 , 169.12 , 165.93 , 169.1     , 284 , 58
29/02/24 , 169.17 , 168.63 , 169.31 , 168.09 , 168.4     , 316 , 51
28/02/24 , 168.41 , 167.76 , 169.31 , 165.76 , 169.3     , 680 , 217
27/02/24 , 168.09 , 167.70 , 168.09 , 166.37 , 167.2     , 308 , 85
26/02/24 , 167.20 , 165.96 , 168.28 , 164.74 , 168.2     , 3213 , 907
23/02/24 , 168.28 , 167.86 , 168.95 , 167.44 , 168.9     , 1419 , 73
22/02/24 , 168.90 , 168.50 , 169.70 , 167.88 , 169.7     , 578 , 88
21/02/24 , 168.90 , 169.16 , 169.49 , 168.51 , 169.4     , 388 , 69
20/02/24 , 169.49 , 169.34 , 169.70 , 168.93 , 169.2     , 164 , 32
19/02/24 , 168.76 , 168.59 , 169.13 , 168.41 , 169.1     , 342 , 36
16/02/24 , 169.14 , 168.85 , 169.89 , 168.22 , 169.8     , 470 , 79
15/02/24 , 169.76 , 169.17 , 169.76 , 168.09 , 168.1     , 134 , 31
14/02/24 , 169.80 , 169.36 , 169.80 , 167.72 , 167.7     , 1293 , 51
09/02/24 , 167.69 , 167.39 , 168.94 , 166.32 , 167.5     , 618 , 70
08/02/24 , 167.57 , 167.65 , 168.71 , 167.44 , 168.3     , 581 , 82
07/02/24 , 168.94 , 168.49 , 169.76 , 167.44 , 167.4     , 691 , 88
06/02/24 , 167.80 , 167.76 , 170.04 , 167.43 , 170.0     , 497 , 55
05/02/24 , 169.40 , 169.12 , 170.07 , 168.06 , 168.0     , 707 , 80
02/02/24 , 170.10 , 168.30 , 170.10 , 167.06 , 168.5     , 1336 , 73
01/02/24 , 168.51 , 168.22 , 169.24 , 167.04 , 167.5     , 1111 , 57
31/01/24 , 167.57 , 167.39 , 168.82 , 160.71 , 168.7     , 1566 , 105
30/01/24 , 168.61 , 168.33 , 169.28 , 166.74 , 169.2     , 1350 , 68
29/01/24 , 168.59 , 168.11 , 169.29 , 166.74 , 168.4     , 517 , 86
26/01/24 , 168.43 , 166.29 , 168.43 , 165.20 , 165.8     , 387 , 62
25/01/24 , 166.53 , 166.03 , 168.42 , 165.03 , 168.4     , 474 , 71
24/01/24 , 165.87 , 165.32 , 165.87 , 165.02 , 165.4     , 525 , 49
23/01/24 , 165.42 , 165.70 , 166.26 , 165.40 , 165.8     , 291 , 42
22/01/24 , 166.28 , 166.02 , 166.74 , 165.57 , 166.5     , 328 , 64
19/01/24 , 166.50 , 166.42 , 166.73 , 165.96 , 165.9     , 56 , 22
18/01/24 , 165.87 , 165.82 , 166.60 , 164.80 , 166.1     , 665 , 60
17/01/24 , 165.90 , 165.24 , 166.18 , 165.02 , 166.1     , 342 , 48
16/01/24 , 166.14 , 165.62 , 169.34 , 164.12 , 168.6     , 1222 , 547
15/01/24 , 168.61 , 168.35 , 169.89 , 166.07 , 169.4     , 447 , 80
12/01/24 , 168.08 , 167.83 , 170.18 , 166.36 , 167.5     , 746 , 119
11/01/24 , 167.56 , 167.49 , 168.42 , 166.33 , 167.5     , 559 , 97
10/01/24 , 167.50 , 167.49 , 168.44 , 166.72 , 168.3     , 747 , 124
09/01/24 , 168.38 , 167.86 , 168.45 , 167.02 , 168.3     , 302 , 85
08/01/24 , 168.33 , 168.16 , 168.45 , 166.93 , 166.9     , 215 , 76
05/01/24 , 167.27 , 167.30 , 167.49 , 167.27 , 167.2     , 251 , 30
04/01/24 , 167.29 , 167.22 , 168.44 , 166.73 , 168.4     , 291 , 94
03/01/24 , 166.72 , 167.30 , 170.20 , 166.71 , 166.7     , 315 , 57
02/01/24 , 166.71 , 167.34 , 168.97 , 159.07 , 159.0     , 479 , 72
28/12/23 , 167.10 , 167.01 , 167.12 , 166.16 , 166.1     , 463 , 46
27/12/23 , 166.16 , 165.44 , 166.91 , 163.28 , 164.8     , 367 , 66
26/12/23 , 165.65 , 164.09 , 165.75 , 162.83 , 165.7     , 394 , 104
22/12/23 , 165.82 , 164.37 , 165.82 , 162.83 , 165.4     , 35924 , 172
21/12/23 , 167.00 , 165.52 , 167.02 , 165.04 , 167.0     , 344 , 161
20/12/23 , 167.02 , 164.74 , 167.04 , 162.83 , 163.0     , 444 , 252
19/12/23 , 166.57 , 163.16 , 166.61 , 162.40 , 162.9     , 797 , 190
18/12/23 , 167.04 , 163.89 , 167.08 , 161.71 , 167.0     , 37105 , 315
15/12/23 , 167.10 , 163.85 , 167.10 , 162.49 , 162.4     , 1655 , 264
14/12/23 , 162.48 , 162.70 , 164.09 , 161.97 , 162.7     , 368 , 160
13/12/23 , 162.74 , 162.27 , 162.88 , 161.69 , 161.9     , 295 , 147
12/12/23 , 161.95 , 162.60 , 163.94 , 161.61 , 162.8     , 406 , 171
11/12/23 , 162.38 , 161.94 , 162.83 , 161.39 , 162.7     , 709 , 194
08/12/23 , 163.20 , 162.02 , 163.22 , 161.21 , 161.2     , 436 , 167
07/12/23 , 162.82 , 162.86 , 164.44 , 161.95 , 162.0     , 436 , 181
06/12/23 , 164.44 , 163.58 , 165.01 , 162.59 , 165.0     , 186 , 123
05/12/23 , 165.00 , 163.59 , 165.00 , 162.00 , 164.9     , 303 , 134
04/12/23 , 165.01 , 163.38 , 165.11 , 161.18 , 165.1     , 1168 , 217
01/12/23 , 165.21 , 162.73 , 165.31 , 156.26 , 165.3     , 376 , 198
30/11/23 , 165.30 , 163.94 , 165.70 , 160.67 , 164.7     , 724 , 187
29/11/23 , 162.46 , 160.90 , 162.46 , 159.98 , 160.8     , 583 , 186
28/11/23 , 162.48 , 161.33 , 163.23 , 159.97 , 163.2     , 428 , 180
27/11/23 , 161.50 , 161.04 , 164.76 , 158.54 , 164.7     , 1585 , 127
24/11/23 , 164.91 , 163.32 , 164.91 , 162.94 , 164.4     , 1429 , 54
23/11/23 , 164.37 , 163.54 , 164.66 , 161.94 , 164.6     , 268 , 52
22/11/23 , 164.68 , 163.70 , 164.70 , 161.52 , 164.0     , 1266 , 390
21/11/23 , 164.02 , 163.51 , 164.79 , 161.61 , 164.0     , 467 , 60
20/11/23 , 163.92 , 162.49 , 164.01 , 160.80 , 160.8     , 891 , 109
17/11/23 , 162.34 , 161.09 , 162.34 , 159.93 , 159.9     , 549 , 75
16/11/23 , 160.14 , 160.76 , 161.82 , 159.81 , 160.4     , 318 , 73
14/11/23 , 160.22 , 159.75 , 161.86 , 158.32 , 161.4     , 292 , 46
13/11/23 , 160.68 , 160.93 , 164.76 , 158.97 , 164.7     , 561 , 87
10/11/23 , 164.75 , 163.99 , 164.76 , 161.29 , 161.7     , 836 , 61
09/11/23 , 163.08 , 162.40 , 164.76 , 159.80 , 164.7     , 248 , 39
08/11/23 , 164.91 , 161.31 , 164.91 , 159.92 , 160.9     , 209 , 35
07/11/23 , 159.03 , 161.04 , 165.16 , 158.97 , 164.9     , 654 , 109
06/11/23 , 165.24 , 164.43 , 166.67 , 157.27 , 157.2     , 1422 , 231
03/11/23 , 158.97 , 159.57 , 164.05 , 157.27 , 164.0     , 704 , 140
01/11/23 , 164.06 , 162.16 , 167.87 , 158.12 , 158.4     , 529 , 75
31/10/23 , 158.47 , 155.52 , 158.50 , 152.60 , 156.7     , 1089 , 113
30/10/23 , 156.39 , 156.37 , 156.77 , 155.98 , 156.5     , 74 , 28
27/10/23 , 156.15 , 155.72 , 156.54 , 154.27 , 155.9     , 441 , 63
26/10/23 , 155.97 , 155.61 , 156.07 , 154.53 , 155.5     , 153 , 34
25/10/23 , 156.13 , 155.44 , 156.14 , 155.12 , 156.1     , 424 , 68
24/10/23 , 155.14 , 155.58 , 156.43 , 155.12 , 155.2     , 958 , 89
23/10/23 , 156.19 , 156.06 , 158.45 , 155.12 , 156.8     , 394 , 266
20/10/23 , 158.46 , 156.87 , 158.46 , 156.08 , 158.3     , 690 , 419
19/10/23 , 158.31 , 158.18 , 158.31 , 157.90 , 158.2     , 244 , 30
18/10/23 , 157.63 , 157.52 , 157.64 , 157.07 , 157.6     , 915 , 41
17/10/23 , 157.02 , 157.18 , 158.25 , 156.91 , 156.9     , 296 , 60
16/10/23 , 157.07 , 156.87 , 157.07 , 155.97 , 155.9     , 444 , 43
13/10/23 , 157.48 , 157.32 , 157.49 , 155.97 , 157.4     , 761 , 50
11/10/23 , 157.89 , 157.59 , 157.89 , 155.42 , 157.8     , 475 , 57
10/10/23 , 157.30 , 155.56 , 157.36 , 152.67 , 157.3     , 5636 , 606
09/10/23 , 157.39 , 156.64 , 158.28 , 155.97 , 156.1     , 183 , 55
06/10/23 , 155.97 , 156.40 , 158.45 , 154.54 , 157.6     , 275 , 32
05/10/23 , 157.63 , 155.38 , 158.47 , 153.42 , 155.0     , 564 , 56
04/10/23 , 155.03 , 154.79 , 157.15 , 153.20 , 157.1     , 657 , 67
03/10/23 , 155.46 , 155.52 , 156.85 , 153.42 , 156.6     , 608 , 76
02/10/23 , 156.60 , 154.21 , 158.47 , 151.79 , 156.8     , 1215 , 534
29/09/23 , 157.04 , 156.50 , 157.05 , 154.84 , 154.8     , 297 , 42
28/09/23 , 156.35 , 156.04 , 156.74 , 155.16 , 155.4     , 137 , 15
27/09/23 , 154.83 , 155.51 , 157.12 , 154.83 , 157.1     , 89 , 23
26/09/23 , 154.83 , 155.14 , 157.18 , 153.83 , 157.0     , 501 , 77
25/09/23 , 155.77 , 155.85 , 157.36 , 155.25 , 155.4     , 221 , 54
22/09/23 , 158.02 , 158.23 , 158.93 , 155.25 , 155.2     , 1211 , 73
21/09/23 , 155.26 , 155.66 , 157.75 , 155.04 , 157.7     , 185 , 29
20/09/23 , 155.04 , 156.04 , 158.43 , 155.03 , 158.1     , 291 , 147
19/09/23 , 155.56 , 155.72 , 158.42 , 154.68 , 154.6     , 1214 , 80
18/09/23 , 154.66 , 154.93 , 155.85 , 154.66 , 154.6     , 279 , 49
15/09/23 , 155.40 , 154.73 , 155.62 , 153.83 , 155.2     , 2063 , 129
14/09/23 , 155.20 , 154.76 , 156.31 , 153.83 , 155.3     , 859 , 97
13/09/23 , 156.30 , 155.74 , 156.35 , 154.41 , 154.6     , 715 , 86
12/09/23 , 154.66 , 155.39 , 158.43 , 152.12 , 158.2     , 2030 , 168
11/09/23 , 158.24 , 158.17 , 160.24 , 157.20 , 160.2     , 529 , 141
08/09/23 , 161.47 , 160.88 , 162.99 , 158.43 , 158.4     , 714 , 79
06/09/23 , 161.37 , 160.69 , 166.33 , 157.61 , 159.1     , 233 , 53
05/09/23 , 157.30 , 159.08 , 162.16 , 157.21 , 158.0     , 126 , 58
04/09/23 , 157.60 , 160.07 , 167.07 , 156.50 , 163.8     , 1577 , 725
01/09/23 , 163.86 , 165.13 , 175.56 , 163.83 , 166.1     , 303 , 47
31/08/23 , 164.22 , 163.68 , 164.22 , 162.85 , 162.8     , 342 , 32
30/08/23 , 162.85 , 161.87 , 163.33 , 161.78 , 163.3     , 935 , 46
29/08/23 , 163.33 , 163.33 , 163.88 , 161.97 , 161.9     , 1317 , 53
28/08/23 , 162.51 , 162.06 , 162.92 , 161.75 , 162.5     , 147 , 37
25/08/23 , 162.59 , 162.27 , 162.91 , 161.60 , 162.5     , 197 , 47
24/08/23 , 162.58 , 161.76 , 162.91 , 160.08 , 161.5     , 1037 , 90
23/08/23 , 161.54 , 160.35 , 161.70 , 159.26 , 160.0     , 1275 , 112
22/08/23 , 159.79 , 159.82 , 159.99 , 159.24 , 159.2     , 501 , 42
21/08/23 , 159.24 , 159.53 , 159.82 , 159.24 , 159.2     , 804 , 79
18/08/23 , 159.26 , 159.43 , 159.97 , 159.24 , 159.9     , 84 , 39
17/08/23 , 159.66 , 158.98 , 160.07 , 158.44 , 159.9     , 261 , 34
16/08/23 , 160.08 , 159.16 , 160.08 , 156.25 , 157.2     , 1046 , 106
15/08/23 , 156.76 , 157.98 , 160.06 , 156.76 , 158.5     , 593 , 53
14/08/23 , 158.58 , 158.60 , 158.93 , 157.20 , 158.7     , 244 , 47
11/08/23 , 158.83 , 156.40 , 160.08 , 154.28 , 158.1     , 626 , 208
10/08/23 , 158.82 , 155.84 , 159.03 , 153.44 , 159.0     , 806 , 211
09/08/23 , 159.03 , 159.43 , 162.98 , 156.76 , 160.0     , 191 , 54
08/08/23 , 160.08 , 160.06 , 164.21 , 158.83 , 158.8     , 429 , 45
07/08/23 , 158.83 , 157.73 , 158.83 , 153.49 , 158.5     , 372 , 65
04/08/23 , 158.57 , 157.98 , 159.24 , 154.28 , 157.5     , 482 , 80
03/08/23 , 159.13 , 153.80 , 159.24 , 151.37 , 151.5     , 924 , 86
02/08/23 , 151.55 , 151.86 , 152.12 , 151.00 , 152.1     , 279 , 31
01/08/23 , 152.12 , 150.53 , 152.12 , 148.45 , 149.3     , 553 , 82
31/07/23 , 149.82 , 149.00 , 149.89 , 148.34 , 148.5     , 550 , 73
28/07/23 , 148.53 , 149.11 , 150.22 , 148.12 , 149.4     , 385 , 47
27/07/23 , 149.42 , 149.62 , 150.21 , 148.43 , 149.6     , 633 , 97
26/07/23 , 149.72 , 149.80 , 149.98 , 148.85 , 149.4     , 471 , 50
25/07/23 , 149.33 , 148.46 , 149.33 , 147.63 , 148.0     , 368 , 60
24/07/23 , 148.01 , 147.37 , 148.35 , 146.80 , 147.6     , 806 , 63
21/07/23 , 147.67 , 147.03 , 147.67 , 146.42 , 146.6     , 378 , 56
20/07/23 , 146.68 , 147.03 , 147.63 , 146.41 , 147.2     , 366 , 61
19/07/23 , 147.22 , 147.48 , 148.00 , 147.21 , 148.0     , 222 , 46
18/07/23 , 147.66 , 147.03 , 147.99 , 146.52 , 146.7     , 788 , 80
17/07/23 , 146.78 , 146.85 , 148.52 , 145.18 , 148.5     , 1484 , 117
14/07/23 , 147.96 , 148.01 , 149.07 , 146.82 , 147.2     , 1115 , 161
13/07/23 , 147.48 , 147.67 , 149.65 , 147.22 , 149.1     , 393 , 52
12/07/23 , 148.01 , 147.95 , 149.95 , 147.24 , 149.0     , 1100 , 57
11/07/23 , 147.73 , 147.89 , 148.01 , 147.63 , 147.6     , 344 , 34
10/07/23 , 147.64 , 147.65 , 148.54 , 147.20 , 148.0     , 368 , 51
07/07/23 , 147.93 , 146.90 , 147.93 , 145.61 , 147.0     , 271 , 62
06/07/23 , 147.07 , 145.23 , 147.08 , 144.34 , 145.6     , 992 , 77
05/07/23 , 145.64 , 145.91 , 146.99 , 144.34 , 146.3     , 1477 , 104
04/07/23 , 144.55 , 145.20 , 146.42 , 144.55 , 146.4     , 1581 , 108
03/07/23 , 145.59 , 145.80 , 147.99 , 145.07 , 147.9     , 985 , 86
30/06/23 , 145.11 , 144.90 , 145.12 , 144.33 , 145.0     , 777 , 108
29/06/23 , 145.06 , 144.27 , 145.08 , 143.92 , 144.2     , 588 , 99
28/06/23 , 143.62 , 144.60 , 145.12 , 143.60 , 144.3     , 1133 , 95
27/06/23 , 145.10 , 144.78 , 147.78 , 143.61 , 145.1     , 3331 , 209
26/06/23 , 145.51 , 145.09 , 146.73 , 144.76 , 146.7     , 1378 , 228
23/06/23 , 146.84 , 145.77 , 147.16 , 144.70 , 144.7     , 1085 , 70
22/06/23 , 144.70 , 143.53 , 144.70 , 142.67 , 143.1     , 744 , 77
21/06/23 , 144.33 , 143.83 , 144.98 , 143.09 , 144.3     , 2090 , 96
20/06/23 , 144.23 , 143.70 , 144.34 , 143.07 , 143.5     , 679 , 77
19/06/23 , 142.68 , 142.79 , 144.29 , 142.35 , 144.1     , 6613 , 277
16/06/23 , 144.31 , 144.19 , 144.67 , 143.97 , 144.3     , 943 , 77
15/06/23 , 144.33 , 143.82 , 144.33 , 143.51 , 144.3     , 857 , 100
14/06/23 , 143.54 , 143.80 , 145.03 , 142.76 , 144.4     , 704 , 72
13/06/23 , 144.46 , 145.04 , 146.77 , 143.19 , 145.3     , 2383 , 145
12/06/23 , 145.12 , 144.83 , 145.12 , 144.33 , 144.3     , 252 , 19
09/06/23 , 145.02 , 144.12 , 145.91 , 142.77 , 144.2     , 1581 , 100
07/06/23 , 143.79 , 143.57 , 143.89 , 142.76 , 143.8     , 439 , 54
06/06/23 , 144.67 , 144.49 , 144.68 , 143.59 , 144.6     , 1336 , 63
05/06/23 , 144.65 , 144.19 , 146.65 , 143.26 , 146.6     , 999 , 94
02/06/23 , 146.65 , 145.40 , 147.56 , 143.64 , 147.5     , 954 , 61
01/06/23 , 146.73 , 146.56 , 149.05 , 141.58 , 141.5     , 2125 , 173
31/05/23 , 143.42 , 142.63 , 145.49 , 140.64 , 140.6     , 1177 , 176
30/05/23 , 139.90 , 141.59 , 145.40 , 139.90 , 140.6     , 2959 , 430
29/05/23 , 140.64 , 140.59 , 143.02 , 139.85 , 143.0     , 319 , 58
26/05/23 , 140.24 , 140.71 , 142.28 , 139.09 , 140.2     , 1555 , 123
25/05/23 , 140.30 , 137.88 , 140.31 , 136.52 , 139.2     , 1331 , 685
24/05/23 , 139.29 , 139.43 , 140.24 , 139.20 , 140.2     , 68 , 29
23/05/23 , 138.24 , 138.90 , 141.46 , 137.39 , 141.4     , 6187 , 503
22/05/23 , 141.46 , 140.91 , 142.17 , 139.27 , 139.7     , 2338 , 153
19/05/23 , 139.74 , 140.19 , 142.21 , 138.36 , 140.6     , 556 , 82
18/05/23 , 140.54 , 139.67 , 141.86 , 139.03 , 141.8     , 784 , 350
17/05/23 , 142.20 , 140.81 , 142.38 , 139.85 , 142.3     , 178 , 47
16/05/23 , 142.38 , 139.63 , 142.65 , 137.42 , 137.4     , 992 , 129
15/05/23 , 139.85 , 139.49 , 140.80 , 138.20 , 138.2     , 1042 , 84
12/05/23 , 138.21 , 137.55 , 141.06 , 135.83 , 137.4     , 419 , 61
11/05/23 , 135.81 , 137.32 , 143.06 , 134.18 , 138.9     , 4442 , 179
10/05/23 , 139.02 , 137.18 , 139.56 , 135.24 , 136.9     , 616 , 57
09/05/23 , 137.03 , 136.18 , 137.03 , 134.99 , 135.5     , 748 , 75
08/05/23 , 137.04 , 135.36 , 137.41 , 133.36 , 133.3     , 394 , 61
05/05/23 , 133.78 , 133.67 , 134.17 , 133.13 , 134.1     , 357 , 59
04/05/23 , 133.36 , 133.42 , 134.17 , 133.09 , 133.1     , 544 , 44
03/05/23 , 132.89 , 133.15 , 134.28 , 132.89 , 134.1     , 309 , 46
02/05/23 , 133.13 , 133.97 , 134.70 , 133.11 , 133.3     , 1676 , 93
28/04/23 , 131.50 , 132.12 , 132.84 , 130.61 , 132.1     , 548 , 85
27/04/23 , 132.60 , 130.55 , 132.60 , 129.65 , 132.3     , 3935 , 722
26/04/23 , 131.41 , 132.24 , 133.37 , 131.41 , 133.3     , 1172 , 106
25/04/23 , 132.92 , 132.79 , 133.71 , 132.19 , 132.8     , 156 , 50
24/04/23 , 132.88 , 132.77 , 133.72 , 132.19 , 133.7     , 303 , 45
20/04/23 , 132.92 , 132.50 , 132.93 , 131.33 , 132.0     , 1062 , 78
19/04/23 , 131.15 , 131.37 , 132.08 , 130.61 , 132.0     , 1321 , 73
18/04/23 , 132.08 , 131.32 , 132.08 , 130.37 , 130.6     , 661 , 76
17/04/23 , 130.62 , 130.42 , 132.15 , 129.73 , 132.1     , 2432 , 201
14/04/23 , 132.15 , 132.54 , 134.32 , 131.32 , 131.3     , 787 , 71
13/04/23 , 131.32 , 132.04 , 133.56 , 130.12 , 132.9     , 904 , 93
12/04/23 , 132.72 , 132.49 , 133.67 , 131.32 , 132.0     , 816 , 58
11/04/23 , 132.08 , 131.28 , 132.45 , 130.50 , 132.4     , 538 , 99
10/04/23 , 132.49 , 130.16 , 134.27 , 129.04 , 131.3     , 3377 , 280
06/04/23 , 131.31 , 130.78 , 134.35 , 129.73 , 129.7     , 397 , 87
05/04/23 , 129.74 , 130.31 , 131.62 , 129.73 , 129.8     , 619 , 75
04/04/23 , 129.03 , 129.46 , 130.19 , 129.01 , 129.0     , 300 , 56
03/04/23 , 128.79 , 130.78 , 132.92 , 128.79 , 132.9     , 1526 , 97
31/03/23 , 132.80 , 131.79 , 132.81 , 131.29 , 131.2     , 292 , 57
30/03/23 , 131.29 , 131.35 , 132.81 , 130.50 , 131.6     , 864 , 112
29/03/23 , 131.71 , 131.69 , 133.01 , 130.94 , 131.7     , 591 , 66
28/03/23 , 131.69 , 131.71 , 132.21 , 130.93 , 130.9     , 351 , 44
27/03/23 , 131.13 , 131.23 , 133.24 , 130.89 , 131.6     , 1545 , 92
24/03/23 , 131.70 , 131.92 , 133.25 , 130.88 , 132.8     , 1145 , 144
23/03/23 , 133.14 , 131.64 , 133.14 , 130.94 , 130.9     , 473 , 61
22/03/23 , 133.21 , 131.34 , 133.60 , 130.10 , 132.4     , 1181 , 103
21/03/23 , 132.32 , 132.69 , 133.96 , 132.32 , 132.4     , 717 , 45
20/03/23 , 131.71 , 133.33 , 133.96 , 131.71 , 133.9     , 407 , 62
17/03/23 , 133.19 , 133.50 , 133.93 , 133.19 , 133.3     , 209 , 33
16/03/23 , 133.19 , 133.57 , 133.92 , 133.13 , 133.8     , 496 , 60
15/03/23 , 133.82 , 133.56 , 133.91 , 133.16 , 133.9     , 494 , 82
14/03/23 , 133.92 , 133.81 , 133.92 , 132.58 , 133.9     , 1200 , 89
13/03/23 , 133.91 , 133.24 , 134.79 , 131.71 , 132.3     , 4487 , 115
10/03/23 , 132.39 , 132.39 , 134.79 , 131.83 , 132.4     , 853 , 62
09/03/23 , 132.49 , 131.92 , 132.49 , 130.89 , 132.0     , 2175 , 114
08/03/23 , 132.40 , 132.31 , 132.41 , 132.08 , 132.3     , 1002 , 39
07/03/23 , 132.36 , 131.70 , 132.36 , 130.93 , 131.6     , 555 , 87
06/03/23 , 131.68 , 130.89 , 132.26 , 129.70 , 131.2     , 1844 , 161
03/03/23 , 131.27 , 129.39 , 131.27 , 127.88 , 130.0     , 2338 , 151
02/03/23 , 129.33 , 129.51 , 132.46 , 129.13 , 129.3     , 564 , 58
01/03/23 , 129.31 , 131.33 , 134.86 , 129.31 , 132.5     , 277 , 54
28/02/23 , 130.07 , 130.04 , 130.48 , 129.32 , 129.3     , 917 , 48
27/02/23 , 129.59 , 129.28 , 129.70 , 129.07 , 129.3     , 526 , 48
24/02/23 , 129.32 , 128.77 , 129.32 , 128.57 , 128.5     , 409 , 48
23/02/23 , 128.74 , 128.74 , 129.13 , 128.34 , 129.1     , 1246 , 72
22/02/23 , 129.13 , 128.41 , 129.69 , 127.46 , 128.1     , 690 , 58
17/02/23 , 128.12 , 128.13 , 128.88 , 127.58 , 128.0     , 751 , 81
16/02/23 , 128.03 , 127.53 , 128.03 , 127.35 , 127.3     , 357 , 35
15/02/23 , 127.35 , 127.90 , 128.47 , 127.35 , 127.6     , 567 , 183
14/02/23 , 128.10 , 127.63 , 128.12 , 127.25 , 127.7     , 237 , 46
13/02/23 , 127.73 , 127.31 , 127.93 , 127.03 , 127.0     , 1159 , 84
10/02/23 , 127.09 , 127.25 , 127.63 , 127.03 , 127.4     , 801 , 65
09/02/23 , 127.41 , 127.93 , 128.52 , 127.41 , 128.5     , 1020 , 64
08/02/23 , 127.73 , 128.13 , 128.75 , 127.58 , 128.7     , 297 , 40
07/02/23 , 128.75 , 129.07 , 129.53 , 128.51 , 128.5     , 363 , 58
06/02/23 , 128.51 , 128.86 , 131.24 , 127.73 , 131.2     , 1806 , 201
03/02/23 , 131.24 , 131.19 , 137.53 , 128.61 , 129.7     , 899 , 159
02/02/23 , 129.70 , 129.55 , 130.73 , 127.33 , 128.8     , 4294 , 122
01/02/23 , 128.88 , 128.77 , 130.77 , 126.54 , 127.9     , 891 , 96
31/01/23 , 128.42 , 128.26 , 128.42 , 127.68 , 128.4     , 1980 , 135
30/01/23 , 127.29 , 128.08 , 128.42 , 126.92 , 128.4     , 725 , 113
27/01/23 , 128.42 , 126.95 , 128.42 , 126.22 , 126.2     , 1618 , 95
26/01/23 , 126.22 , 127.54 , 128.42 , 126.14 , 126.8     , 2488 , 93
25/01/23 , 126.90 , 127.59 , 128.46 , 126.22 , 127.0     , 208 , 40
24/01/23 , 127.00 , 126.66 , 127.58 , 126.13 , 126.3     , 264 , 52
23/01/23 , 126.02 , 126.21 , 126.50 , 126.01 , 126.5     , 123 , 29
20/01/23 , 126.02 , 125.75 , 126.02 , 124.67 , 124.6     , 253 , 23
19/01/23 , 125.64 , 125.04 , 125.97 , 124.22 , 124.5     , 728 , 95
18/01/23 , 123.26 , 123.92 , 126.02 , 122.27 , 124.5     , 4152 , 354
17/01/23 , 124.57 , 124.73 , 125.93 , 124.57 , 125.7     , 2067 , 197
16/01/23 , 125.73 , 125.63 , 126.52 , 124.64 , 126.5     , 1716 , 117
13/01/23 , 126.52 , 126.54 , 126.91 , 125.73 , 126.7     , 489 , 95
12/01/23 , 126.75 , 126.54 , 126.92 , 126.06 , 126.1     , 251 , 48
11/01/23 , 126.13 , 125.77 , 126.73 , 125.35 , 126.1     , 449 , 55
10/01/23 , 125.55 , 126.13 , 126.95 , 125.37 , 125.3     , 472 , 46
09/01/23 , 125.35 , 125.76 , 127.68 , 124.57 , 126.9     , 1195 , 291
06/01/23 , 127.67 , 126.99 , 127.67 , 126.52 , 127.1     , 475 , 66
05/01/23 , 127.12 , 126.81 , 127.44 , 125.38 , 126.1     , 102 , 28
04/01/23 , 125.37 , 126.63 , 128.84 , 125.37 , 128.8     , 1251 , 96
03/01/23 , 127.46 , 128.17 , 129.08 , 127.38 , 128.2     , 494 , 63
02/01/23 , 128.18 , 128.50 , 130.00 , 127.34 , 130.0     , 1108 , 81
29/12/22 , 128.75 , 129.43 , 129.50 , 127.30 , 128.7     , 15830 , 81
28/12/22 , 128.15 , 127.79 , 128.80 , 127.29 , 127.9     , 861 , 72
27/12/22 , 128.34 , 129.36 , 129.50 , 126.76 , 128.0     , 13857 , 52
26/12/22 , 128.22 , 128.24 , 129.50 , 126.54 , 129.4     , 1367 , 230
23/12/22 , 129.46 , 129.18 , 129.49 , 126.60 , 127.2     , 29184 , 112
22/12/22 , 127.28 , 127.68 , 127.97 , 127.28 , 127.9     , 242 , 33
21/12/22 , 127.97 , 127.57 , 128.54 , 126.53 , 128.5     , 487 , 48
20/12/22 , 128.54 , 127.36 , 128.90 , 125.95 , 128.9     , 1143 , 67
19/12/22 , 128.07 , 128.84 , 129.62 , 126.96 , 128.0     , 3927 , 242
16/12/22 , 128.06 , 128.15 , 129.60 , 127.38 , 128.8     , 907 , 56
15/12/22 , 127.37 , 127.99 , 128.83 , 127.35 , 128.0     , 1625 , 187
14/12/22 , 128.07 , 127.13 , 129.62 , 125.74 , 129.6     , 541 , 70
13/12/22 , 129.63 , 127.63 , 130.37 , 127.03 , 127.2     , 987 , 72
12/12/22 , 127.27 , 126.80 , 127.29 , 125.39 , 127.2     , 979 , 118
09/12/22 , 127.29 , 127.26 , 127.29 , 126.66 , 127.1     , 1307 , 53
08/12/22 , 126.57 , 126.56 , 127.37 , 125.74 , 127.3     , 304 , 55
07/12/22 , 127.37 , 126.67 , 128.74 , 125.74 , 126.0     , 3038 , 770
06/12/22 , 128.74 , 127.38 , 129.97 , 126.52 , 128.6     , 1373 , 106
05/12/22 , 128.84 , 129.62 , 130.21 , 127.31 , 130.1     , 606 , 71
02/12/22 , 128.70 , 128.80 , 130.37 , 126.54 , 128.4     , 1679 , 72
01/12/22 , 128.43 , 128.13 , 130.44 , 127.69 , 130.4     , 386 , 25
30/11/22 , 125.38 , 124.50 , 125.38 , 123.38 , 123.3     , 1390 , 106
29/11/22 , 123.36 , 123.62 , 124.60 , 122.71 , 122.7     , 1207 , 142
28/11/22 , 122.70 , 123.66 , 125.92 , 122.42 , 125.2     , 1663 , 239
25/11/22 , 125.21 , 124.57 , 125.94 , 123.58 , 125.0     , 224 , 41
24/11/22 , 123.40 , 124.61 , 126.07 , 123.20 , 126.0     , 975 , 156
23/11/22 , 126.05 , 123.37 , 126.05 , 122.36 , 123.3     , 2088 , 177
22/11/22 , 123.31 , 123.42 , 125.33 , 123.30 , 123.8     , 1069 , 99
21/11/22 , 123.31 , 123.92 , 126.66 , 123.16 , 126.6     , 1777 , 186
18/11/22 , 126.66 , 123.48 , 126.66 , 122.31 , 123.1     , 3631 , 252
17/11/22 , 123.09 , 123.30 , 123.83 , 122.32 , 123.3     , 3090 , 209
16/11/22 , 123.34 , 123.79 , 123.83 , 123.34 , 123.8     , 1762 , 111
14/11/22 , 123.82 , 123.82 , 123.83 , 123.26 , 123.8     , 7188 , 201
11/11/22 , 123.83 , 123.72 , 128.70 , 122.25 , 122.3     , 3856 , 222
10/11/22 , 122.17 , 122.46 , 123.60 , 121.55 , 123.1     , 2215 , 141
09/11/22 , 123.10 , 123.69 , 124.45 , 122.47 , 124.4     , 205 , 53
08/11/22 , 124.45 , 122.14 , 124.45 , 121.29 , 122.6     , 2176 , 142
07/11/22 , 120.70 , 121.29 , 122.61 , 120.64 , 121.7     , 2215 , 147
04/11/22 , 122.31 , 122.75 , 123.30 , 122.31 , 123.3     , 753 , 71
03/11/22 , 123.30 , 122.49 , 124.51 , 121.55 , 124.5     , 1839 , 94
01/11/22 , 124.17 , 124.60 , 126.88 , 122.41 , 125.3     , 637 , 70
31/10/22 , 124.30 , 126.56 , 128.08 , 123.64 , 126.1     , 485 , 66
28/10/22 , 126.18 , 123.86 , 126.27 , 121.43 , 123.0     , 41531 , 104
27/10/22 , 123.02 , 121.00 , 124.06 , 119.64 , 120.5     , 4045 , 232
26/10/22 , 120.08 , 120.94 , 122.44 , 119.82 , 122.4     , 4151 , 555
25/10/22 , 123.50 , 123.51 , 125.06 , 121.35 , 124.2     , 39638 , 532
24/10/22 , 124.25 , 122.56 , 124.31 , 120.51 , 120.5     , 865 , 83
21/10/22 , 119.58 , 120.81 , 126.12 , 119.12 , 123.9     , 7262 , 957
20/10/22 , 125.15 , 125.25 , 126.54 , 124.38 , 124.3     , 451 , 60
19/10/22 , 124.37 , 124.47 , 126.01 , 122.52 , 125.4     , 1687 , 187
18/10/22 , 125.45 , 126.08 , 127.23 , 125.15 , 127.2     , 573 , 93
17/10/22 , 126.54 , 126.99 , 129.64 , 126.54 , 128.0     , 1391 , 242
14/10/22 , 127.37 , 127.61 , 128.28 , 127.32 , 127.7     , 304 , 51
13/10/22 , 128.28 , 128.35 , 128.84 , 127.74 , 128.8     , 331 , 52
11/10/22 , 128.84 , 128.15 , 130.13 , 127.34 , 128.0     , 865 , 87
10/10/22 , 127.70 , 128.34 , 130.16 , 127.60 , 128.8     , 1409 , 121
07/10/22 , 128.89 , 129.08 , 131.72 , 127.50 , 130.1     , 1675 , 454
06/10/22 , 129.09 , 129.12 , 130.66 , 128.85 , 129.2     , 1139 , 69
05/10/22 , 128.84 , 129.07 , 130.28 , 127.87 , 128.8     , 683 , 93
04/10/22 , 128.13 , 129.86 , 134.08 , 128.13 , 131.7     , 1799 , 146
03/10/22 , 133.40 , 135.37 , 138.25 , 132.62 , 136.4     , 222 , 60
30/09/22 , 134.77 , 132.92 , 134.78 , 130.11 , 131.5     , 272 , 43
29/09/22 , 131.52 , 131.79 , 134.15 , 130.08 , 130.8     , 2749 , 305
28/09/22 , 130.82 , 129.33 , 138.45 , 127.04 , 138.3     , 3751 , 223
27/09/22 , 136.21 , 135.07 , 138.44 , 132.71 , 138.4     , 1860 , 135
26/09/22 , 133.11 , 137.39 , 140.98 , 133.11 , 138.3     , 3589 , 346
23/09/22 , 138.36 , 136.42 , 138.36 , 131.65 , 133.8     , 1481 , 107
22/09/22 , 135.23 , 130.93 , 135.23 , 129.28 , 130.1     , 4107 , 232
21/09/22 , 130.99 , 130.91 , 131.59 , 129.57 , 130.9     , 2683 , 294
20/09/22 , 130.97 , 130.09 , 131.21 , 129.41 , 129.7     , 1325 , 112
19/09/22 , 130.07 , 130.71 , 132.68 , 129.31 , 132.6     , 1235 , 141
16/09/22 , 132.68 , 131.25 , 132.82 , 129.07 , 129.7     , 2570 , 178
15/09/22 , 129.74 , 129.74 , 130.58 , 127.96 , 128.1     , 2456 , 122
14/09/22 , 127.84 , 128.86 , 130.70 , 127.83 , 128.7     , 1227 , 123
13/09/22 , 128.29 , 128.74 , 130.06 , 127.82 , 130.0     , 16347 , 148
12/09/22 , 130.07 , 128.27 , 131.30 , 127.82 , 127.8     , 1629 , 165
09/09/22 , 131.33 , 130.02 , 131.59 , 127.98 , 131.5     , 1267 , 109
08/09/22 , 131.60 , 131.22 , 131.88 , 129.31 , 129.3     , 2441 , 192
06/09/22 , 129.19 , 129.13 , 130.97 , 127.12 , 128.9     , 1203 , 92
05/09/22 , 128.28 , 128.84 , 131.61 , 127.07 , 131.5     , 5091 , 320
02/09/22 , 130.82 , 129.78 , 130.82 , 127.82 , 130.0     , 1859 , 140
01/09/22 , 127.82 , 127.41 , 131.54 , 122.77 , 122.7     , 6409 , 429
31/08/22 , 127.21 , 124.70 , 127.21 , 120.20 , 121.2     , 5794 , 131
30/08/22 , 121.20 , 120.22 , 121.20 , 118.23 , 119.7     , 5452 , 335
29/08/22 , 119.70 , 119.41 , 120.11 , 118.23 , 118.2     , 1305 , 128
26/08/22 , 118.23 , 118.48 , 120.43 , 113.74 , 120.4     , 6514 , 120
25/08/22 , 118.86 , 117.22 , 121.22 , 112.09 , 121.2     , 3406 , 182
24/08/22 , 120.47 , 118.41 , 121.22 , 117.56 , 118.2     , 8665 , 139
23/08/22 , 118.44 , 118.23 , 119.68 , 117.93 , 117.9     , 932 , 111
22/08/22 , 117.94 , 117.28 , 119.68 , 116.72 , 117.0     , 1928 , 201
19/08/22 , 116.95 , 117.50 , 118.14 , 116.80 , 117.6     , 515 , 71
18/08/22 , 118.20 , 117.67 , 119.04 , 117.16 , 118.2     , 3083 , 189
17/08/22 , 118.23 , 117.66 , 120.13 , 116.72 , 119.0     , 1528 , 140
16/08/22 , 119.00 , 118.97 , 120.10 , 118.22 , 118.9     , 1041 , 108
15/08/22 , 118.95 , 119.84 , 125.37 , 118.87 , 118.9     , 2166 , 173
12/08/22 , 118.83 , 118.32 , 118.95 , 116.22 , 118.0     , 2008 , 140
11/08/22 , 117.34 , 116.96 , 118.11 , 116.65 , 116.6     , 3224 , 178
10/08/22 , 116.36 , 116.84 , 118.19 , 116.03 , 118.1     , 3293 , 197
09/08/22 , 117.80 , 116.96 , 118.17 , 114.75 , 114.7     , 1058 , 85
08/08/22 , 115.26 , 115.03 , 119.50 , 113.74 , 114.4     , 3100 , 216
05/08/22 , 114.47 , 113.10 , 115.15 , 111.53 , 112.3     , 1567 , 100
04/08/22 , 112.36 , 112.70 , 115.98 , 112.24 , 112.2     , 1811 , 126
03/08/22 , 115.58 , 113.69 , 119.69 , 109.86 , 111.9     , 2712 , 173
02/08/22 , 112.95 , 111.99 , 113.74 , 110.80 , 111.2     , 2245 , 121
01/08/22 , 112.61 , 111.95 , 114.08 , 110.00 , 114.0     , 3732 , 233
29/07/22 , 117.82 , 115.84 , 117.82 , 112.95 , 112.9     , 2945 , 71
28/07/22 , 112.95 , 112.47 , 114.16 , 111.94 , 114.1     , 1133 , 54
27/07/22 , 113.41 , 112.31 , 113.41 , 111.31 , 111.3     , 1466 , 61
26/07/22 , 111.91 , 111.63 , 112.06 , 111.33 , 111.9     , 502 , 49
25/07/22 , 111.45 , 111.14 , 112.05 , 110.43 , 111.6     , 1908 , 260
22/07/22 , 111.70 , 111.48 , 112.07 , 110.95 , 112.0     , 1572 , 92
21/07/22 , 112.07 , 111.64 , 112.07 , 110.70 , 112.0     , 1433 , 98
20/07/22 , 112.07 , 111.59 , 114.24 , 109.14 , 109.1     , 3615 , 233
19/07/22 , 108.83 , 108.33 , 110.77 , 106.81 , 107.1     , 2317 , 161
18/07/22 , 107.16 , 107.32 , 107.51 , 106.48 , 107.5     , 1186 , 89
15/07/22 , 106.77 , 106.86 , 107.53 , 105.88 , 106.6     , 458 , 82
14/07/22 , 107.42 , 106.57 , 107.42 , 106.14 , 106.3     , 2536 , 183
13/07/22 , 105.45 , 105.60 , 106.29 , 105.24 , 105.2     , 1497 , 95
12/07/22 , 106.19 , 106.08 , 106.55 , 105.88 , 106.5     , 929 , 56
11/07/22 , 106.54 , 105.71 , 106.54 , 104.81 , 105.5     , 1050 , 106
08/07/22 , 105.97 , 105.88 , 106.48 , 105.54 , 106.3     , 871 , 95
07/07/22 , 105.15 , 105.52 , 106.64 , 104.60 , 105.5     , 3855 , 174
06/07/22 , 105.54 , 105.79 , 106.65 , 104.87 , 104.8     , 2701 , 122
05/07/22 , 106.68 , 106.58 , 106.97 , 105.35 , 106.9     , 1077 , 98
04/07/22 , 105.98 , 106.45 , 107.30 , 105.68 , 106.5     , 2320 , 78
01/07/22 , 106.61 , 105.94 , 107.42 , 103.26 , 105.9     , 3230 , 209
30/06/22 , 105.86 , 105.56 , 106.61 , 105.38 , 106.6     , 1834 , 88
29/06/22 , 106.61 , 102.66 , 106.78 , 101.74 , 101.9     , 2781 , 190
28/06/22 , 101.98 , 102.18 , 103.51 , 101.91 , 102.4     , 3993 , 462
27/06/22 , 102.28 , 102.50 , 105.09 , 101.90 , 105.0     , 2024 , 361
24/06/22 , 102.26 , 102.13 , 105.97 , 100.54 , 105.0     , 9973 , 1759
23/06/22 , 105.06 , 105.14 , 106.97 , 105.03 , 105.2     , 520 , 207
22/06/22 , 105.07 , 105.38 , 106.18 , 104.45 , 104.8     , 2543 , 350
21/06/22 , 104.89 , 105.18 , 107.23 , 104.28 , 106.6     , 1539 , 277
20/06/22 , 106.60 , 106.36 , 107.35 , 105.25 , 105.2     , 2055 , 107
17/06/22 , 103.71 , 103.83 , 105.03 , 103.37 , 103.7     , 1574 , 118
15/06/22 , 103.37 , 104.95 , 105.97 , 103.37 , 105.0     , 993 , 98
14/06/22 , 105.03 , 105.31 , 106.29 , 105.03 , 105.0     , 1077 , 83
13/06/22 , 106.32 , 106.06 , 106.69 , 105.25 , 106.6     , 2473 , 166
10/06/22 , 106.69 , 105.90 , 107.08 , 104.15 , 104.1     , 5059 , 184
09/06/22 , 103.46 , 101.74 , 104.00 , 100.43 , 102.5     , 5324 , 305
08/06/22 , 102.82 , 102.89 , 104.12 , 101.90 , 104.1     , 2828 , 215
07/06/22 , 104.11 , 104.20 , 106.52 , 103.71 , 105.2     , 3671 , 248
06/06/22 , 104.38 , 105.01 , 106.25 , 104.35 , 105.7     , 4128 , 263
03/06/22 , 105.93 , 106.20 , 106.85 , 105.32 , 106.7     , 6137 , 260
02/06/22 , 106.91 , 106.76 , 107.17 , 106.58 , 106.6     , 3924 , 211
01/06/22 , 106.69 , 107.00 , 107.78 , 106.67 , 107.2     , 6266 , 378
31/05/22 , 107.20 , 107.35 , 107.90 , 107.20 , 107.4     , 2107 , 107
30/05/22 , 106.86 , 107.35 , 108.53 , 106.69 , 107.2     , 2534 , 141
27/05/22 , 107.09 , 107.30 , 108.05 , 106.89 , 108.0     , 4274 , 160
26/05/22 , 106.83 , 107.32 , 108.40 , 106.83 , 107.8     , 8096 , 459
25/05/22 , 108.90 , 108.36 , 108.91 , 107.95 , 108.5     , 2758 , 131
24/05/22 , 108.57 , 108.16 , 108.57 , 107.79 , 107.7     , 2626 , 160
23/05/22 , 107.79 , 107.46 , 107.79 , 107.13 , 107.1     , 3951 , 281
20/05/22 , 107.43 , 107.41 , 107.68 , 106.99 , 107.6     , 3080 , 212
19/05/22 , 106.99 , 107.26 , 108.19 , 106.99 , 107.0     , 2502 , 145
18/05/22 , 107.32 , 107.34 , 108.27 , 107.10 , 107.4     , 3237 , 169
17/05/22 , 107.43 , 107.32 , 107.43 , 107.08 , 107.4     , 2215 , 173
16/05/22 , 107.09 , 107.82 , 108.88 , 107.08 , 108.8     , 3769 , 174
13/05/22 , 108.92 , 108.25 , 109.33 , 107.68 , 107.7     , 1617 , 117
12/05/22 , 107.43 , 107.72 , 108.40 , 107.43 , 107.5     , 2330 , 103
11/05/22 , 107.52 , 108.23 , 109.95 , 107.52 , 108.9     , 2585 , 244
10/05/22 , 108.92 , 108.59 , 109.96 , 108.19 , 109.3     , 4367 , 400
09/05/22 , 109.33 , 109.34 , 110.36 , 109.15 , 110.3     , 2538 , 84
06/05/22 , 110.98 , 110.91 , 113.56 , 109.70 , 110.4     , 3717 , 260
05/05/22 , 110.82 , 110.60 , 111.44 , 109.69 , 110.8     , 6712 , 265
04/05/22 , 110.82 , 110.56 , 111.53 , 109.68 , 110.7     , 3250 , 170
03/05/22 , 110.69 , 110.89 , 111.52 , 110.44 , 111.5     , 1171 , 96
02/05/22 , 111.53 , 110.34 , 111.53 , 109.34 , 110.8     , 3816 , 149
29/04/22 , 110.82 , 111.31 , 111.53 , 110.33 , 110.3     , 3145 , 144
28/04/22 , 110.06 , 109.99 , 110.08 , 109.51 , 109.9     , 5655 , 70
27/04/22 , 110.22 , 110.37 , 111.54 , 109.35 , 109.3     , 1334 , 111
26/04/22 , 109.35 , 109.62 , 110.02 , 109.35 , 109.3     , 1409 , 99
25/04/22 , 109.35 , 109.31 , 110.03 , 109.02 , 110.0     , 6152 , 268
22/04/22 , 109.72 , 109.43 , 110.03 , 109.32 , 109.3     , 1896 , 148
20/04/22 , 109.09 , 109.73 , 110.65 , 109.09 , 110.4     , 2565 , 110
19/04/22 , 110.41 , 109.76 , 110.41 , 109.02 , 110.0     , 6236 , 330
18/04/22 , 109.85 , 109.90 , 110.69 , 109.34 , 110.6     , 2872 , 211
14/04/22 , 110.72 , 109.73 , 111.30 , 108.37 , 108.3     , 2901 , 165
13/04/22 , 108.92 , 109.10 , 109.33 , 108.61 , 108.6     , 3644 , 184
12/04/22 , 108.61 , 108.75 , 109.51 , 108.44 , 109.2     , 3566 , 207
11/04/22 , 108.57 , 108.97 , 109.68 , 108.37 , 109.1     , 5246 , 205
08/04/22 , 109.15 , 108.69 , 110.03 , 108.30 , 109.3     , 8653 , 338
07/04/22 , 109.14 , 109.08 , 110.36 , 108.62 , 109.2     , 5931 , 362
06/04/22 , 108.63 , 109.28 , 111.52 , 108.58 , 111.4     , 19783 , 1573
05/04/22 , 109.98 , 110.79 , 111.54 , 109.98 , 111.5     , 4209 , 323
04/04/22 , 111.51 , 111.39 , 113.75 , 110.54 , 113.7     , 5430 , 380
01/04/22 , 112.81 , 111.17 , 118.95 , 104.85 , 111.0     , 3257 , 184
31/03/22 , 111.03 , 110.80 , 111.05 , 109.59 , 110.3     , 6360 , 238
30/03/22 , 110.37 , 111.23 , 113.27 , 110.37 , 111.6     , 2316 , 249
29/03/22 , 113.27 , 111.10 , 113.27 , 108.97 , 110.9     , 3656 , 229
28/03/22 , 111.83 , 110.59 , 112.74 , 107.64 , 109.3     , 1247 , 108
25/03/22 , 107.57 , 108.16 , 110.33 , 106.77 , 106.7     , 4202 , 197
24/03/22 , 105.91 , 106.53 , 107.83 , 105.25 , 105.2     , 3254 , 301
23/03/22 , 105.33 , 105.31 , 107.52 , 105.17 , 105.9     , 5995 , 307
22/03/22 , 105.18 , 105.15 , 106.26 , 104.44 , 106.2     , 9269 , 416
21/03/22 , 105.91 , 106.09 , 108.03 , 105.23 , 107.9     , 4849 , 327
18/03/22 , 106.62 , 106.24 , 108.13 , 104.91 , 108.1     , 3853 , 260
17/03/22 , 107.72 , 108.22 , 110.70 , 106.99 , 108.1     , 6283 , 311
16/03/22 , 108.13 , 109.05 , 114.11 , 108.13 , 109.8     , 6589 , 309
15/03/22 , 109.29 , 109.37 , 115.85 , 105.90 , 111.0     , 5079 , 444
14/03/22 , 113.30 , 112.09 , 116.24 , 108.83 , 111.0     , 8143 , 423
11/03/22 , 107.35 , 109.36 , 114.02 , 107.35 , 114.0     , 21144 , 1361
10/03/22 , 115.86 , 115.98 , 127.35 , 111.83 , 126.0     , 13749 , 730
09/03/22 , 127.42 , 133.70 , 146.63 , 125.90 , 144.4     , 15142 , 976
08/03/22 , 147.68 , 147.73 , 148.08 , 147.09 , 148.0     , 849 , 123
07/03/22 , 148.01 , 147.89 , 149.52 , 147.03 , 148.0     , 1732 , 423
04/03/22 , 146.29 , 146.96 , 148.07 , 146.25 , 146.9     , 1250 , 127
03/03/22 , 146.95 , 147.87 , 150.29 , 146.67 , 148.1     , 2636 , 755
02/03/22 , 148.09 , 148.92 , 151.79 , 148.07 , 148.0     , 1464 , 158
25/02/22 , 148.82 , 149.82 , 151.37 , 148.45 , 148.6     , 826 , 333
24/02/22 , 149.38 , 147.85 , 151.34 , 147.05 , 149.1     , 1612 , 191
23/02/22 , 149.79 , 148.88 , 150.58 , 147.42 , 149.1     , 929 , 129
22/02/22 , 148.45 , 150.11 , 153.74 , 148.45 , 150.6     , 1054 , 134
21/02/22 , 150.60 , 150.76 , 156.11 , 149.91 , 150.6     , 2150 , 142
18/02/22 , 150.10 , 151.15 , 154.28 , 148.80 , 152.9     , 1529 , 183
17/02/22 , 153.14 , 153.17 , 154.29 , 152.81 , 154.2     , 190 , 41
16/02/22 , 154.29 , 151.98 , 154.29 , 150.65 , 151.8     , 729 , 86
15/02/22 , 151.75 , 151.82 , 155.75 , 149.92 , 153.6     , 3033 , 539
14/02/22 , 153.67 , 153.46 , 154.01 , 152.98 , 154.0     , 883 , 140
11/02/22 , 153.67 , 154.23 , 155.25 , 153.62 , 154.9     , 390 , 74
10/02/22 , 154.29 , 154.37 , 155.43 , 152.98 , 155.2     , 1460 , 713
09/02/22 , 155.12 , 155.20 , 155.48 , 154.68 , 155.4     , 387 , 72
08/02/22 , 156.16 , 156.69 , 158.37 , 155.03 , 155.0     , 424 , 75
07/02/22 , 154.40 , 155.49 , 160.16 , 154.40 , 157.9     , 1050 , 112
04/02/22 , 154.71 , 155.86 , 159.40 , 154.60 , 156.4     , 798 , 115
03/02/22 , 156.47 , 156.42 , 161.60 , 152.28 , 154.6     , 3372 , 329
02/02/22 , 154.29 , 159.19 , 169.00 , 154.29 , 167.5     , 3679 , 360
01/02/22 , 165.06 , 163.86 , 167.51 , 160.17 , 167.5     , 930 , 121
31/01/22 , 163.48 , 164.03 , 166.34 , 163.48 , 164.2     , 920 , 200
28/01/22 , 164.17 , 164.83 , 166.32 , 162.08 , 164.2     , 652 , 297
27/01/22 , 164.20 , 164.18 , 166.04 , 164.06 , 164.9     , 871 , 124
26/01/22 , 164.89 , 164.32 , 166.31 , 161.90 , 164.5     , 1285 , 634
25/01/22 , 164.19 , 163.87 , 164.20 , 161.28 , 163.8     , 1042 , 84
24/01/22 , 164.07 , 164.91 , 167.88 , 163.80 , 167.4     , 968 , 342
21/01/22 , 167.47 , 165.89 , 167.48 , 163.48 , 163.4     , 361 , 42
20/01/22 , 163.75 , 163.69 , 164.95 , 162.15 , 162.2     , 236 , 48
19/01/22 , 161.28 , 161.50 , 166.26 , 160.60 , 162.2     , 1572 , 145
18/01/22 , 160.80 , 161.96 , 165.13 , 160.60 , 165.1     , 676 , 135
17/01/22 , 165.24 , 162.90 , 169.98 , 160.60 , 162.7     , 1960 , 168
14/01/22 , 161.47 , 161.21 , 162.61 , 159.82 , 159.8     , 1150 , 148
13/01/22 , 161.89 , 160.88 , 162.00 , 158.46 , 160.5     , 1082 , 127
12/01/22 , 160.57 , 159.31 , 161.96 , 157.44 , 160.9     , 1866 , 198
11/01/22 , 159.74 , 159.76 , 169.93 , 154.09 , 162.0     , 1962 , 227
10/01/22 , 162.00 , 162.92 , 170.30 , 161.28 , 161.2     , 1076 , 185
07/01/22 , 161.28 , 163.00 , 165.70 , 161.28 , 163.2     , 461 , 70
06/01/22 , 163.24 , 163.97 , 170.75 , 158.38 , 170.7     , 587 , 98
05/01/22 , 169.36 , 170.90 , 171.84 , 169.36 , 170.9     , 339 , 60
04/01/22 , 170.30 , 170.59 , 172.99 , 169.69 , 170.0     , 753 , 128
03/01/22 , 170.07 , 170.86 , 172.95 , 167.88 , 172.9     , 361 , 58
30/12/21 , 172.27 , 171.67 , 172.27 , 170.12 , 172.2     , 501 , 60
29/12/21 , 172.20 , 170.78 , 172.26 , 168.10 , 171.8     , 1602 , 323
28/12/21 , 170.80 , 170.40 , 171.74 , 167.78 , 170.1     , 1295 , 303
27/12/21 , 171.53 , 169.03 , 171.86 , 166.45 , 168.6     , 1041 , 287
23/12/21 , 168.61 , 169.10 , 171.49 , 164.19 , 170.1     , 947 , 297
22/12/21 , 167.06 , 165.21 , 170.64 , 160.73 , 170.6     , 1087 , 506
21/12/21 , 170.64 , 168.51 , 172.28 , 163.68 , 166.1     , 2543 , 481
20/12/21 , 166.44 , 162.69 , 167.82 , 158.60 , 160.6     , 1272 , 331
17/12/21 , 160.63 , 159.45 , 160.83 , 158.52 , 160.8     , 1054 , 288
16/12/21 , 160.69 , 159.45 , 161.76 , 157.44 , 159.2     , 835 , 267
15/12/21 , 159.24 , 158.74 , 159.24 , 156.47 , 159.1     , 559 , 254
14/12/21 , 159.14 , 155.44 , 159.14 , 154.51 , 154.5     , 699 , 273
13/12/21 , 154.51 , 154.09 , 154.90 , 153.42 , 153.4     , 786 , 285
10/12/21 , 153.42 , 152.85 , 154.16 , 150.58 , 154.1     , 1228 , 145
09/12/21 , 153.41 , 153.39 , 154.84 , 152.74 , 154.1     , 281 , 75
08/12/21 , 154.12 , 153.72 , 154.23 , 152.76 , 154.1     , 775 , 91
07/12/21 , 154.85 , 154.46 , 154.86 , 152.95 , 154.1     , 928 , 83
06/12/21 , 154.16 , 153.62 , 154.51 , 152.07 , 152.0     , 976 , 84
03/12/21 , 154.90 , 153.78 , 154.90 , 151.85 , 152.7     , 787 , 50
02/12/21 , 152.74 , 152.51 , 154.11 , 151.86 , 153.1     , 404 , 53
01/12/21 , 151.34 , 153.07 , 155.57 , 146.25 , 151.9     , 1171 , 98
30/11/21 , 152.07 , 152.71 , 154.15 , 152.06 , 152.7     , 493 , 80
29/11/21 , 152.79 , 152.89 , 154.88 , 150.61 , 150.6     , 612 , 85
26/11/21 , 150.61 , 148.82 , 150.61 , 146.35 , 149.6     , 1310 , 232
25/11/21 , 150.61 , 149.40 , 150.61 , 145.59 , 148.7     , 1593 , 166
24/11/21 , 148.71 , 148.10 , 148.71 , 146.79 , 146.8     , 789 , 71
23/11/21 , 146.79 , 146.69 , 148.03 , 145.39 , 146.9     , 718 , 94
22/11/21 , 145.34 , 145.35 , 146.96 , 144.53 , 146.9     , 924 , 94
19/11/21 , 146.30 , 147.11 , 148.08 , 144.97 , 148.0     , 1471 , 169
18/11/21 , 148.08 , 148.75 , 150.61 , 147.06 , 149.9     , 1726 , 158
17/11/21 , 149.91 , 149.57 , 152.00 , 147.75 , 152.0     , 2646 , 226
16/11/21 , 152.02 , 149.59 , 154.07 , 146.98 , 153.4     , 3225 , 335
12/11/21 , 150.95 , 149.66 , 152.01 , 144.21 , 152.0     , 2349 , 303
11/11/21 , 152.02 , 151.12 , 152.67 , 147.75 , 152.6     , 2382 , 220
10/11/21 , 152.67 , 152.45 , 154.89 , 147.38 , 154.8     , 2765 , 254
09/11/21 , 152.03 , 153.09 , 155.25 , 151.80 , 154.9     , 1900 , 201
08/11/21 , 153.09 , 154.98 , 157.65 , 151.55 , 156.9     , 2143 , 190
05/11/21 , 156.24 , 156.03 , 156.36 , 155.67 , 156.3     , 468 , 77
04/11/21 , 155.58 , 155.87 , 157.06 , 155.52 , 157.0     , 3316 , 200
03/11/21 , 157.06 , 157.11 , 158.84 , 155.69 , 158.2     , 1038 , 107
01/11/21 , 156.92 , 156.40 , 157.74 , 154.90 , 157.0     , 662 , 96
29/10/21 , 155.58 , 156.35 , 157.61 , 154.09 , 157.0     , 2944 , 283
28/10/21 , 156.05 , 156.04 , 158.44 , 154.19 , 156.2     , 1322 , 147
27/10/21 , 156.35 , 156.38 , 157.55 , 155.90 , 156.3     , 630 , 91
26/10/21 , 156.20 , 157.03 , 158.90 , 156.20 , 157.5     , 1113 , 142
25/10/21 , 156.35 , 157.25 , 158.56 , 156.35 , 158.1     , 1818 , 154
22/10/21 , 158.18 , 157.70 , 158.90 , 156.43 , 158.9     , 2781 , 216
21/10/21 , 158.90 , 158.83 , 159.32 , 157.74 , 158.8     , 876 , 84
20/10/21 , 157.99 , 158.92 , 160.50 , 157.99 , 159.8     , 1782 , 116
19/10/21 , 159.86 , 159.60 , 159.86 , 158.54 , 159.3     , 1248 , 120
18/10/21 , 159.53 , 159.18 , 159.53 , 158.13 , 159.2     , 1113 , 120
15/10/21 , 159.14 , 158.68 , 159.14 , 157.38 , 158.4     , 1037 , 124
14/10/21 , 157.72 , 157.00 , 158.08 , 156.35 , 158.0     , 1290 , 115
13/10/21 , 158.08 , 156.74 , 158.08 , 155.89 , 156.3     , 871 , 128
11/10/21 , 156.04 , 156.49 , 157.70 , 156.04 , 157.7     , 1479 , 155
08/10/21 , 156.35 , 156.77 , 158.54 , 156.35 , 158.5     , 2393 , 184
07/10/21 , 158.54 , 158.14 , 159.14 , 157.06 , 157.7     , 389 , 79
06/10/21 , 156.32 , 158.18 , 160.51 , 156.32 , 157.1     , 1173 , 134
05/10/21 , 157.09 , 158.67 , 161.25 , 157.05 , 157.0     , 792 , 113
04/10/21 , 157.05 , 156.92 , 162.04 , 156.22 , 156.3     , 1411 , 106
01/10/21 , 157.03 , 155.98 , 157.03 , 153.72 , 155.7     , 1252 , 116
30/09/21 , 155.75 , 154.58 , 157.44 , 153.57 , 156.4     , 2350 , 196
29/09/21 , 156.41 , 155.72 , 157.37 , 154.17 , 154.5     , 3193 , 237
28/09/21 , 154.65 , 154.62 , 157.62 , 153.60 , 157.6     , 1461 , 156
27/09/21 , 154.39 , 154.85 , 156.34 , 154.16 , 156.0     , 1426 , 165
24/09/21 , 156.04 , 156.11 , 157.46 , 155.01 , 156.2     , 1552 , 183
23/09/21 , 154.37 , 155.18 , 157.70 , 154.29 , 155.0     , 1326 , 156
22/09/21 , 154.98 , 154.99 , 156.32 , 154.29 , 156.1     , 1500 , 113
21/09/21 , 154.48 , 155.78 , 158.54 , 153.75 , 155.3     , 1637 , 202
20/09/21 , 155.09 , 156.13 , 159.90 , 152.47 , 159.2     , 1404 , 221
17/09/21 , 159.90 , 158.79 , 160.97 , 156.41 , 157.4     , 2564 , 265
16/09/21 , 157.44 , 158.83 , 160.97 , 156.60 , 160.0     , 1285 , 151
15/09/21 , 160.21 , 158.18 , 162.00 , 156.47 , 158.9     , 2586 , 233
14/09/21 , 157.29 , 159.81 , 164.29 , 155.72 , 163.3     , 4816 , 447
13/09/21 , 163.37 , 163.17 , 166.07 , 160.75 , 164.1     , 2012 , 391
10/09/21 , 164.03 , 163.99 , 165.35 , 163.44 , 165.0     , 1508 , 104
09/09/21 , 164.14 , 164.95 , 165.33 , 163.40 , 164.1     , 929 , 124
08/09/21 , 163.09 , 164.93 , 166.26 , 163.09 , 164.5     , 1725 , 170
06/09/21 , 164.52 , 165.30 , 166.29 , 164.28 , 166.2     , 1044 , 117
03/09/21 , 166.29 , 166.02 , 166.53 , 164.19 , 166.5     , 679 , 117
02/09/21 , 165.61 , 166.10 , 167.00 , 164.87 , 164.8     , 1326 , 106
01/09/21 , 164.88 , 163.99 , 168.31 , 159.30 , 168.3     , 1878 , 166
31/08/21 , 164.17 , 164.58 , 169.06 , 163.81 , 169.0     , 3546 , 222
30/08/21 , 166.70 , 165.75 , 169.12 , 163.95 , 164.5     , 2126 , 116
27/08/21 , 164.82 , 164.12 , 165.90 , 163.47 , 164.1     , 810 , 85
26/08/21 , 163.88 , 164.61 , 167.02 , 163.88 , 167.0     , 1475 , 80
25/08/21 , 165.53 , 165.52 , 167.48 , 164.90 , 164.9     , 384 , 57
24/08/21 , 164.92 , 165.11 , 167.35 , 163.63 , 164.2     , 2395 , 198
23/08/21 , 164.19 , 167.02 , 173.08 , 163.65 , 166.1     , 1232 , 152
20/08/21 , 163.63 , 164.28 , 166.35 , 163.33 , 166.3     , 1097 , 94
19/08/21 , 164.07 , 163.78 , 165.71 , 161.05 , 165.6     , 894 , 134
18/08/21 , 164.91 , 165.46 , 167.02 , 163.44 , 166.3     , 1528 , 116
17/08/21 , 165.98 , 166.24 , 167.02 , 165.62 , 167.0     , 965 , 105
16/08/21 , 166.30 , 168.08 , 171.84 , 166.30 , 171.8     , 1392 , 122
13/08/21 , 169.13 , 169.26 , 172.53 , 167.71 , 167.7     , 374 , 73
12/08/21 , 167.71 , 169.43 , 171.19 , 167.71 , 169.2     , 599 , 77
11/08/21 , 170.18 , 170.55 , 173.30 , 169.17 , 173.3     , 1010 , 94
10/08/21 , 171.87 , 171.97 , 173.45 , 169.79 , 173.4     , 1315 , 98
09/08/21 , 173.45 , 173.19 , 173.97 , 172.58 , 172.9     , 1043 , 70
06/08/21 , 172.93 , 173.83 , 176.45 , 172.93 , 174.4     , 329 , 63
05/08/21 , 174.68 , 174.35 , 177.49 , 172.30 , 177.4     , 171 , 44
04/08/21 , 178.02 , 172.72 , 178.02 , 168.38 , 171.8     , 410 , 67
03/08/21 , 172.25 , 169.66 , 173.30 , 166.30 , 173.2     , 1245 , 129
02/08/21 , 173.27 , 172.95 , 173.98 , 171.21 , 172.5     , 309 , 60
30/07/21 , 172.52 , 172.00 , 176.06 , 166.45 , 175.4     , 2309 , 199
29/07/21 , 173.39 , 174.23 , 176.83 , 173.37 , 175.4     , 1126 , 88
28/07/21 , 175.38 , 176.29 , 177.73 , 175.38 , 177.5     , 373 , 61
27/07/21 , 176.54 , 176.62 , 179.60 , 176.12 , 178.8     , 608 , 93
26/07/21 , 178.86 , 177.51 , 178.86 , 176.55 , 176.9     , 906 , 99
23/07/21 , 178.82 , 178.13 , 180.29 , 177.03 , 178.7     , 311 , 58
22/07/21 , 176.23 , 177.71 , 181.67 , 176.23 , 177.5     , 981 , 106
21/07/21 , 177.53 , 177.27 , 178.90 , 175.99 , 178.8     , 1028 , 177
20/07/21 , 178.90 , 179.93 , 182.38 , 177.53 , 182.3     , 3798 , 225
19/07/21 , 180.29 , 180.35 , 185.65 , 176.86 , 180.1     , 2979 , 186
16/07/21 , 180.19 , 179.48 , 180.19 , 177.31 , 178.2     , 1046 , 120
15/07/21 , 178.24 , 178.76 , 179.47 , 177.31 , 178.9     , 1078 , 101
14/07/21 , 176.85 , 176.96 , 179.10 , 172.66 , 175.8     , 1173 , 115
13/07/21 , 175.06 , 172.95 , 175.91 , 165.39 , 171.8     , 2164 , 211
12/07/21 , 168.96 , 166.70 , 171.81 , 165.06 , 165.0     , 3469 , 207
08/07/21 , 165.39 , 165.30 , 165.39 , 164.44 , 165.3     , 1331 , 68
07/07/21 , 165.39 , 165.15 , 165.39 , 163.70 , 165.3     , 1130 , 96
06/07/21 , 165.30 , 164.74 , 165.31 , 162.97 , 165.3     , 968 , 106
05/07/21 , 165.34 , 164.77 , 165.38 , 164.34 , 165.3     , 534 , 93
02/07/21 , 165.39 , 165.72 , 166.42 , 165.39 , 166.4     , 673 , 78
01/07/21 , 166.43 , 166.27 , 166.44 , 164.63 , 166.4     , 1449 , 93
30/06/21 , 165.71 , 164.86 , 165.71 , 162.63 , 165.7     , 1404 , 160
29/06/21 , 164.65 , 164.00 , 165.80 , 158.19 , 163.6     , 936 , 118
28/06/21 , 163.52 , 159.69 , 165.71 , 151.97 , 162.2     , 2631 , 236
25/06/21 , 162.24 , 163.21 , 165.71 , 161.44 , 165.7     , 2948 , 156
24/06/21 , 162.29 , 165.26 , 166.32 , 162.29 , 166.2     , 2419 , 196
23/06/21 , 166.34 , 166.15 , 166.90 , 165.25 , 166.9     , 762 , 99
22/06/21 , 166.28 , 166.84 , 167.32 , 166.02 , 166.5     , 1106 , 115
21/06/21 , 166.58 , 167.00 , 168.08 , 165.00 , 167.7     , 2997 , 223
18/06/21 , 168.27 , 168.11 , 169.80 , 167.14 , 167.7     , 2895 , 119
17/06/21 , 167.75 , 169.21 , 169.80 , 167.75 , 169.1     , 1016 , 77
16/06/21 , 169.72 , 168.87 , 169.80 , 167.76 , 168.1     , 628 , 62
15/06/21 , 168.16 , 168.18 , 168.42 , 166.71 , 166.9     , 717 , 91
14/06/21 , 166.90 , 166.75 , 167.06 , 165.15 , 166.9     , 869 , 77
11/06/21 , 166.30 , 166.37 , 167.46 , 165.31 , 167.4     , 1786 , 96
10/06/21 , 166.78 , 167.18 , 168.42 , 166.78 , 168.4     , 1652 , 93
09/06/21 , 167.48 , 167.38 , 168.41 , 166.58 , 167.8     , 638 , 89
08/06/21 , 167.08 , 167.30 , 168.42 , 166.35 , 167.4     , 1698 , 146
07/06/21 , 167.37 , 167.02 , 167.40 , 165.98 , 167.4     , 1838 , 113
04/06/21 , 167.35 , 167.02 , 167.94 , 166.19 , 167.9     , 814 , 103
02/06/21 , 167.82 , 166.86 , 170.81 , 165.04 , 170.8     , 1259 , 140
01/06/21 , 170.81 , 169.93 , 171.83 , 165.00 , 170.6     , 501 , 56
31/05/21 , 170.61 , 169.18 , 173.30 , 164.48 , 170.6     , 707 , 113
28/05/21 , 169.64 , 167.33 , 169.80 , 163.84 , 163.8     , 574 , 97
27/05/21 , 163.83 , 164.23 , 167.24 , 160.39 , 165.8     , 1655 , 199
26/05/21 , 167.24 , 167.59 , 170.50 , 166.97 , 169.2     , 1071 , 102
25/05/21 , 169.05 , 169.04 , 169.08 , 168.03 , 169.0     , 761 , 60
24/05/21 , 169.08 , 169.08 , 169.08 , 169.00 , 169.0     , 766 , 39
21/05/21 , 169.08 , 168.98 , 169.11 , 168.04 , 168.0     , 559 , 43
20/05/21 , 167.50 , 168.06 , 169.12 , 167.09 , 167.0     , 320 , 71
19/05/21 , 167.16 , 167.95 , 169.05 , 166.52 , 166.5     , 851 , 95
18/05/21 , 166.52 , 165.18 , 170.60 , 156.15 , 169.2     , 2464 , 168
17/05/21 , 170.39 , 169.51 , 170.60 , 167.36 , 170.6     , 778 , 107
14/05/21 , 170.60 , 159.75 , 170.61 , 148.11 , 169.2     , 7452 , 478
13/05/21 , 168.84 , 169.32 , 172.49 , 165.87 , 172.4     , 1954 , 1057
12/05/21 , 169.83 , 170.61 , 172.60 , 169.83 , 171.3     , 511 , 84
11/05/21 , 170.32 , 170.74 , 171.70 , 170.32 , 171.7     , 1773 , 145
10/05/21 , 172.00 , 171.55 , 174.41 , 170.63 , 173.3     , 1479 , 164
07/05/21 , 173.35 , 172.62 , 173.97 , 171.15 , 171.1     , 942 , 89
06/05/21 , 171.03 , 171.66 , 173.97 , 171.03 , 172.6     , 674 , 121
05/05/21 , 172.48 , 171.83 , 174.23 , 171.04 , 172.0     , 3686 , 161
04/05/21 , 172.02 , 173.25 , 176.07 , 170.68 , 176.0     , 971 , 102
03/05/21 , 174.04 , 175.71 , 178.93 , 174.04 , 178.9     , 1721 , 180
30/04/21 , 177.73 , 177.71 , 178.09 , 176.92 , 176.9     , 823 , 59
29/04/21 , 177.63 , 174.84 , 177.63 , 173.56 , 174.8     , 1187 , 87
28/04/21 , 174.85 , 172.54 , 174.85 , 171.40 , 172.8     , 1177 , 95
27/04/21 , 172.34 , 172.06 , 172.83 , 171.29 , 171.7     , 1073 , 106
26/04/21 , 171.27 , 172.19 , 172.95 , 171.27 , 172.8     , 1041 , 115
23/04/21 , 172.84 , 172.75 , 173.17 , 172.63 , 172.7     , 944 , 64
22/04/21 , 172.74 , 171.65 , 174.17 , 170.33 , 173.5     , 1822 , 167
20/04/21 , 173.53 , 172.14 , 173.53 , 170.55 , 170.5     , 656 , 98
19/04/21 , 170.56 , 171.30 , 172.52 , 169.47 , 171.5     , 2536 , 185
16/04/21 , 171.51 , 169.11 , 172.20 , 168.14 , 168.1     , 1420 , 179
15/04/21 , 168.13 , 167.04 , 169.16 , 165.40 , 166.7     , 1892 , 187
14/04/21 , 165.40 , 168.12 , 171.19 , 164.05 , 171.1     , 3519 , 237
13/04/21 , 171.19 , 170.09 , 172.78 , 169.44 , 172.7     , 774 , 131
12/04/21 , 170.80 , 169.76 , 173.52 , 168.51 , 169.8     , 2209 , 246
09/04/21 , 169.80 , 171.10 , 174.20 , 169.54 , 172.8     , 3663 , 208
08/04/21 , 172.92 , 172.93 , 174.56 , 171.33 , 171.8     , 1187 , 131
07/04/21 , 171.83 , 174.02 , 175.60 , 171.83 , 174.0     , 1399 , 233
06/04/21 , 172.34 , 173.52 , 176.22 , 171.82 , 174.1     , 2155 , 180
05/04/21 , 172.86 , 175.13 , 178.84 , 171.19 , 178.2     , 1783 , 192
01/04/21 , 176.24 , 176.79 , 182.34 , 173.55 , 177.6     , 1382 , 186
31/03/21 , 176.41 , 176.27 , 176.81 , 174.25 , 175.0     , 763 , 88
30/03/21 , 175.02 , 172.83 , 176.99 , 171.10 , 174.7     , 2682 , 200
29/03/21 , 174.87 , 175.95 , 178.38 , 174.87 , 176.3     , 1677 , 165
26/03/21 , 175.51 , 176.75 , 178.76 , 175.51 , 178.7     , 1534 , 182
25/03/21 , 178.29 , 178.99 , 181.78 , 178.29 , 178.5     , 2923 , 146
24/03/21 , 178.50 , 182.70 , 186.15 , 178.49 , 186.1     , 3028 , 186
23/03/21 , 186.15 , 186.37 , 187.15 , 184.90 , 186.1     , 1163 , 116
22/03/21 , 186.46 , 186.29 , 186.46 , 184.46 , 186.4     , 319 , 49
19/03/21 , 186.46 , 185.33 , 186.46 , 183.31 , 183.7     , 3215 , 147
18/03/21 , 183.97 , 183.90 , 184.46 , 183.18 , 184.4     , 516 , 80
17/03/21 , 183.15 , 184.04 , 184.55 , 182.90 , 184.5     , 242 , 38
16/03/21 , 184.55 , 184.49 , 184.81 , 183.85 , 183.8     , 1116 , 60
15/03/21 , 183.84 , 184.24 , 186.47 , 183.45 , 185.1     , 2455 , 150
12/03/21 , 184.65 , 184.31 , 185.12 , 183.44 , 184.1     , 794 , 93
11/03/21 , 184.50 , 184.42 , 185.12 , 183.20 , 184.4     , 494 , 54
10/03/21 , 184.66 , 184.30 , 184.66 , 183.51 , 184.4     , 637 , 81
09/03/21 , 183.59 , 184.34 , 184.64 , 183.13 , 184.4     , 403 , 49
08/03/21 , 184.41 , 183.79 , 184.46 , 182.52 , 183.8     , 1201 , 94
05/03/21 , 183.79 , 183.53 , 183.80 , 181.78 , 183.0     , 458 , 63
04/03/21 , 183.06 , 183.28 , 183.80 , 181.58 , 181.5     , 1097 , 67
03/03/21 , 181.58 , 181.35 , 182.94 , 178.50 , 182.9     , 1804 , 140
02/03/21 , 182.94 , 182.98 , 183.71 , 182.71 , 183.7     , 516 , 65
01/03/21 , 182.87 , 183.78 , 186.48 , 182.87 , 186.4     , 632 , 86
26/02/21 , 183.23 , 183.08 , 184.24 , 182.26 , 183.7     , 1143 , 113
25/02/21 , 181.25 , 182.10 , 183.78 , 181.15 , 182.9     , 2262 , 105
24/02/21 , 182.01 , 182.31 , 183.70 , 181.89 , 181.8     , 1402 , 74
23/02/21 , 181.89 , 181.51 , 183.91 , 180.46 , 183.9     , 1662 , 133
22/02/21 , 183.92 , 181.84 , 183.92 , 180.62 , 181.8     , 1190 , 80
19/02/21 , 181.89 , 182.20 , 183.25 , 179.25 , 183.2     , 3725 , 237
18/02/21 , 183.25 , 183.97 , 185.27 , 183.25 , 185.2     , 1341 , 137
17/02/21 , 184.24 , 184.17 , 185.27 , 182.25 , 185.2     , 918 , 86
12/02/21 , 185.27 , 186.00 , 187.26 , 184.61 , 186.2     , 1215 , 94
11/02/21 , 185.92 , 186.49 , 187.26 , 185.39 , 186.4     , 1115 , 107
10/02/21 , 186.48 , 186.46 , 186.58 , 185.92 , 186.0     , 209 , 38
09/02/21 , 186.08 , 186.82 , 187.26 , 186.07 , 187.2     , 1794 , 115
08/02/21 , 187.26 , 185.72 , 187.26 , 181.58 , 186.2     , 1885 , 214
05/02/21 , 187.26 , 186.56 , 187.26 , 186.19 , 187.2     , 1396 , 128
04/02/21 , 188.10 , 187.87 , 188.59 , 187.26 , 188.5     , 843 , 92
03/02/21 , 188.60 , 187.89 , 188.60 , 185.95 , 186.6     , 1149 , 104
02/02/21 , 186.65 , 186.91 , 187.93 , 186.27 , 186.2     , 870 , 93
01/02/21 , 186.01 , 186.88 , 189.23 , 185.92 , 189.2     , 3084 , 215
29/01/21 , 188.19 , 187.01 , 188.94 , 185.30 , 188.8     , 1657 , 112
28/01/21 , 188.94 , 188.98 , 190.57 , 187.05 , 190.1     , 766 , 74
27/01/21 , 190.18 , 189.47 , 190.66 , 186.19 , 189.5     , 557 , 71
26/01/21 , 190.18 , 189.20 , 190.70 , 185.79 , 188.1     , 2805 , 159
22/01/21 , 188.18 , 187.40 , 190.67 , 185.79 , 187.6     , 1464 , 139
21/01/21 , 187.65 , 187.43 , 188.03 , 186.52 , 188.0     , 1712 , 92
20/01/21 , 188.03 , 187.45 , 188.36 , 186.53 , 188.3     , 2644 , 179
19/01/21 , 188.10 , 188.27 , 189.50 , 187.67 , 188.8     , 1112 , 89
18/01/21 , 188.17 , 188.41 , 188.88 , 187.65 , 188.8     , 983 , 128
15/01/21 , 188.88 , 188.12 , 188.88 , 187.34 , 187.3     , 714 , 102
14/01/21 , 187.34 , 187.89 , 189.51 , 186.32 , 188.2     , 1234 , 112
13/01/21 , 189.51 , 188.42 , 190.01 , 186.26 , 187.2     , 4303 , 174
12/01/21 , 188.88 , 188.27 , 188.88 , 187.54 , 188.1     , 607 , 71
11/01/21 , 188.16 , 187.98 , 189.51 , 186.16 , 189.5     , 947 , 96
08/01/21 , 188.41 , 188.74 , 189.51 , 187.88 , 188.2     , 1240 , 101
07/01/21 , 188.19 , 188.70 , 189.20 , 187.53 , 189.2     , 442 , 69
06/01/21 , 189.17 , 187.67 , 189.20 , 184.88 , 188.0     , 1732 , 139
05/01/21 , 186.84 , 186.04 , 186.88 , 185.00 , 185.0     , 1806 , 122
04/01/21 , 187.47 , 186.79 , 188.88 , 184.19 , 188.8     , 2076 , 168
30/12/20 , 188.28 , 187.35 , 188.28 , 185.68 , 186.4     , 715 , 80
29/12/20 , 185.15 , 185.46 , 186.67 , 185.00 , 185.0     , 938 , 84
28/12/20 , 185.00 , 185.05 , 186.96 , 183.22 , 184.3     , 1628 , 120
23/12/20 , 184.04 , 183.94 , 186.33 , 182.35 , 185.0     , 2463 , 136
22/12/20 , 185.07 , 184.86 , 185.67 , 182.90 , 183.9     , 4831 , 101
21/12/20 , 181.77 , 183.00 , 184.88 , 181.72 , 184.8     , 2327 , 154
18/12/20 , 184.91 , 183.73 , 184.91 , 182.95 , 184.6     , 2188 , 147
17/12/20 , 183.37 , 184.23 , 185.66 , 182.75 , 185.3     , 1465 , 96
16/12/20 , 184.99 , 184.89 , 185.77 , 182.12 , 185.7     , 1554 , 80
15/12/20 , 184.72 , 185.10 , 186.26 , 184.35 , 185.7     , 1545 , 98
14/12/20 , 184.35 , 185.48 , 187.00 , 184.23 , 184.6     , 1563 , 260
11/12/20 , 184.65 , 185.25 , 186.94 , 184.35 , 185.3     , 918 , 76
10/12/20 , 185.33 , 185.90 , 186.93 , 184.37 , 184.3     , 703 , 51
09/12/20 , 184.35 , 185.76 , 187.26 , 184.35 , 186.6     , 1401 , 114
08/12/20 , 186.31 , 186.72 , 187.00 , 186.06 , 186.3     , 482 , 66
07/12/20 , 186.32 , 187.01 , 187.58 , 186.12 , 187.5     , 973 , 119
04/12/20 , 187.57 , 186.63 , 187.58 , 185.68 , 187.4     , 1004 , 78
03/12/20 , 186.31 , 186.28 , 187.97 , 185.00 , 186.3     , 1610 , 165
02/12/20 , 186.53 , 185.50 , 186.99 , 181.73 , 185.5     , 1421 , 107
01/12/20 , 185.67 , 185.68 , 187.32 , 185.01 , 185.0     , 842 , 94
30/11/20 , 185.05 , 184.85 , 185.76 , 183.18 , 183.1     , 1206 , 104
27/11/20 , 183.90 , 184.26 , 185.92 , 182.89 , 183.0     , 1075 , 77
26/11/20 , 183.97 , 184.68 , 187.12 , 183.04 , 183.8     , 2120 , 124
25/11/20 , 183.86 , 183.51 , 183.86 , 180.56 , 183.1     , 665 , 84
24/11/20 , 183.85 , 183.53 , 185.79 , 182.58 , 182.5     , 2580 , 133
23/11/20 , 180.55 , 184.87 , 187.19 , 180.55 , 186.7     , 3149 , 240
20/11/20 , 187.12 , 186.90 , 187.78 , 185.13 , 187.6     , 392 , 49
19/11/20 , 186.15 , 186.97 , 188.40 , 185.79 , 187.6     , 842 , 93
18/11/20 , 187.12 , 187.68 , 189.88 , 183.93 , 187.7     , 3443 , 214
17/11/20 , 189.39 , 188.06 , 190.17 , 183.83 , 190.1     , 3742 , 238
16/11/20 , 190.17 , 189.98 , 190.35 , 188.89 , 190.1     , 993 , 85
13/11/20 , 190.17 , 189.70 , 191.65 , 187.86 , 189.6     , 1810 , 94
12/11/20 , 189.67 , 190.03 , 191.69 , 187.80 , 188.4     , 1160 , 174
11/11/20 , 188.42 , 189.57 , 192.38 , 187.52 , 187.5     , 2552 , 115
10/11/20 , 188.09 , 188.48 , 190.08 , 187.53 , 188.0     , 1348 , 244
09/11/20 , 187.79 , 188.31 , 188.46 , 187.47 , 188.4     , 979 , 91
06/11/20 , 188.44 , 188.41 , 188.98 , 187.13 , 188.4     , 557 , 76
05/11/20 , 187.86 , 188.23 , 190.00 , 187.73 , 190.0     , 1300 , 70
04/11/20 , 190.06 , 188.51 , 192.80 , 183.86 , 192.6     , 1812 , 533
03/11/20 , 189.74 , 189.55 , 190.37 , 188.42 , 189.1     , 4128 , 164
30/10/20 , 188.24 , 188.59 , 190.14 , 187.39 , 187.3     , 1413 , 82
29/10/20 , 187.40 , 186.21 , 189.25 , 182.04 , 189.2     , 1083 , 106
28/10/20 , 189.25 , 189.27 , 191.84 , 186.06 , 189.4     , 2726 , 196
27/10/20 , 189.88 , 192.80 , 195.05 , 189.40 , 193.1     , 1360 , 117
26/10/20 , 193.11 , 191.40 , 195.73 , 189.30 , 189.7     , 1623 , 113
23/10/20 , 189.73 , 189.26 , 189.96 , 187.93 , 189.1     , 1631 , 101
22/10/20 , 188.90 , 188.67 , 190.20 , 184.33 , 186.2     , 1744 , 103
21/10/20 , 186.29 , 184.61 , 186.29 , 183.31 , 183.3     , 2430 , 150
20/10/20 , 182.69 , 183.31 , 184.32 , 182.69 , 184.3     , 1882 , 133
19/10/20 , 184.32 , 183.04 , 184.32 , 181.74 , 182.3     , 2514 , 132
16/10/20 , 182.35 , 182.94 , 185.12 , 180.81 , 180.8     , 3172 , 177
15/10/20 , 180.81 , 180.27 , 181.36 , 179.09 , 179.9     , 1808 , 130
14/10/20 , 179.98 , 179.71 , 180.07 , 179.09 , 180.0     , 1478 , 94
13/10/20 , 179.21 , 179.70 , 181.34 , 179.00 , 181.3     , 1800 , 118
09/10/20 , 180.32 , 180.37 , 181.84 , 179.14 , 180.7     , 1563 , 138
08/10/20 , 180.76 , 179.45 , 180.76 , 178.49 , 179.4     , 2879 , 154
07/10/20 , 179.42 , 179.41 , 179.78 , 179.09 , 179.5     , 1419 , 117
06/10/20 , 179.56 , 179.49 , 179.56 , 178.87 , 179.3     , 629 , 65
05/10/20 , 179.34 , 178.89 , 179.56 , 178.21 , 179.5     , 1190 , 99
02/10/20 , 179.41 , 179.55 , 182.04 , 179.28 , 179.2     , 1575 , 106
01/10/20 , 179.28 , 178.98 , 179.96 , 178.33 , 179.9     , 1040 , 87
30/09/20 , 178.89 , 179.41 , 179.70 , 177.92 , 177.9     , 2653 , 110
29/09/20 , 177.63 , 178.87 , 180.20 , 176.94 , 178.8     , 1254 , 119
28/09/20 , 179.62 , 179.38 , 183.76 , 175.47 , 183.7     , 3823 , 243
25/09/20 , 183.77 , 183.66 , 186.46 , 179.67 , 184.3     , 1902 , 106
24/09/20 , 184.38 , 184.33 , 187.32 , 182.97 , 183.0     , 1629 , 71
23/09/20 , 182.88 , 182.63 , 182.95 , 182.18 , 182.8     , 601 , 72
22/09/20 , 182.80 , 182.57 , 182.80 , 181.18 , 182.4     , 609 , 56
21/09/20 , 182.44 , 181.30 , 182.44 , 179.55 , 182.1     , 1231 , 92
18/09/20 , 182.10 , 181.30 , 182.17 , 179.55 , 180.2     , 825 , 78
17/09/20 , 180.54 , 180.24 , 181.35 , 179.53 , 180.0     , 1300 , 75
16/09/20 , 180.00 , 179.53 , 180.00 , 179.21 , 179.2     , 876 , 77
15/09/20 , 179.21 , 179.38 , 179.91 , 177.93 , 177.9     , 1087 , 84
14/09/20 , 177.66 , 179.34 , 179.89 , 177.64 , 179.4     , 1237 , 130
11/09/20 , 179.41 , 178.94 , 179.55 , 177.48 , 178.8     , 1050 , 102
10/09/20 , 178.89 , 178.70 , 178.89 , 177.73 , 178.8     , 1021 , 77
09/09/20 , 177.79 , 178.23 , 178.89 , 177.31 , 177.3     , 870 , 83
08/09/20 , 177.31 , 178.02 , 178.65 , 177.31 , 178.2     , 1472 , 138
04/09/20 , 178.23 , 177.83 , 178.26 , 176.94 , 178.2     , 1007 , 123
03/09/20 , 178.24 , 177.97 , 178.25 , 177.30 , 178.0     , 1184 , 95
02/09/20 , 178.05 , 178.00 , 179.53 , 176.83 , 176.8     , 1513 , 121
01/09/20 , 178.09 , 177.61 , 180.21 , 175.00 , 180.2     , 4561 , 330
31/08/20 , 182.31 , 180.57 , 182.31 , 179.10 , 180.3     , 2514 , 173
28/08/20 , 180.07 , 179.25 , 180.07 , 178.48 , 178.4     , 1426 , 98
27/08/20 , 177.97 , 178.19 , 179.22 , 177.30 , 178.2     , 3038 , 209
26/08/20 , 177.26 , 178.09 , 178.40 , 177.01 , 177.9     , 2651 , 160
25/08/20 , 177.83 , 177.61 , 178.28 , 176.77 , 176.9     , 1731 , 130
24/08/20 , 175.60 , 176.80 , 178.44 , 175.29 , 177.1     , 3994 , 188
21/08/20 , 175.21 , 175.91 , 176.85 , 175.21 , 176.8     , 2317 , 205
20/08/20 , 175.47 , 176.70 , 177.86 , 175.41 , 177.2     , 3552 , 227
19/08/20 , 177.25 , 177.74 , 178.48 , 176.56 , 178.0     , 2284 , 150
18/08/20 , 178.16 , 177.42 , 178.16 , 176.51 , 177.4     , 5615 , 273
17/08/20 , 176.94 , 176.58 , 177.16 , 175.79 , 175.8     , 3654 , 210
14/08/20 , 175.78 , 175.25 , 175.80 , 174.25 , 174.2     , 2474 , 183
13/08/20 , 174.22 , 174.12 , 175.19 , 173.39 , 175.1     , 2883 , 174
12/08/20 , 173.32 , 175.56 , 179.35 , 172.95 , 178.3     , 6066 , 348
11/08/20 , 175.60 , 178.57 , 180.40 , 175.60 , 178.7     , 4967 , 262
10/08/20 , 178.73 , 177.67 , 178.86 , 176.67 , 178.2     , 2273 , 170
07/08/20 , 177.52 , 177.67 , 179.78 , 175.60 , 177.5     , 1907 , 147
06/08/20 , 177.51 , 177.48 , 179.76 , 174.54 , 177.8     , 2220 , 175
05/08/20 , 176.85 , 177.60 , 180.30 , 176.56 , 177.8     , 2090 , 165
04/08/20 , 177.93 , 177.45 , 178.43 , 175.25 , 175.8     , 1319 , 125
03/08/20 , 176.19 , 175.82 , 180.40 , 173.93 , 180.4     , 3585 , 1644
31/07/20 , 179.06 , 177.91 , 179.20 , 175.67 , 178.5     , 1780 , 164
30/07/20 , 175.92 , 177.51 , 179.78 , 175.39 , 177.5     , 1910 , 146
29/07/20 , 177.54 , 177.09 , 177.55 , 175.74 , 177.1     , 1859 , 80
28/07/20 , 177.04 , 175.97 , 177.04 , 173.41 , 175.6     , 2226 , 101
27/07/20 , 175.66 , 174.81 , 175.66 , 173.74 , 174.6     , 1368 , 119
24/07/20 , 174.63 , 174.10 , 174.67 , 173.41 , 173.6     , 697 , 87
23/07/20 , 174.04 , 173.02 , 175.66 , 171.51 , 174.7     , 2020 , 115
22/07/20 , 174.36 , 174.34 , 174.97 , 172.77 , 173.8     , 834 , 90
21/07/20 , 173.82 , 173.50 , 174.61 , 170.83 , 172.7     , 1901 , 137
20/07/20 , 170.83 , 172.28 , 176.45 , 170.55 , 174.0     , 2453 , 187
17/07/20 , 174.37 , 175.06 , 176.43 , 171.50 , 174.0     , 2583 , 136
16/07/20 , 174.03 , 173.11 , 174.04 , 170.83 , 172.7     , 909 , 105
15/07/20 , 171.42 , 172.86 , 174.73 , 170.83 , 174.0     , 2486 , 167
14/07/20 , 174.04 , 172.21 , 174.04 , 170.18 , 174.0     , 1690 , 156
13/07/20 , 174.00 , 173.95 , 174.63 , 172.16 , 173.4     , 2771 , 177
10/07/20 , 173.22 , 173.12 , 174.73 , 172.20 , 172.7     , 2666 , 160
09/07/20 , 172.77 , 173.60 , 174.73 , 172.12 , 172.1     , 1391 , 122
08/07/20 , 170.83 , 172.41 , 177.53 , 170.25 , 172.7     , 1312 , 137
07/07/20 , 172.72 , 170.59 , 172.75 , 168.50 , 168.9     , 1961 , 131
06/07/20 , 168.95 , 168.53 , 170.18 , 166.95 , 170.1     , 3774 , 228
03/07/20 , 170.01 , 169.77 , 170.04 , 168.33 , 168.3     , 1259 , 90
02/07/20 , 167.02 , 168.66 , 170.19 , 167.02 , 170.1     , 4622 , 136
01/07/20 , 170.18 , 168.75 , 172.69 , 166.44 , 172.6     , 2980 , 192
30/06/20 , 169.93 , 167.26 , 170.88 , 164.09 , 165.2     , 3210 , 189
29/06/20 , 165.25 , 165.16 , 165.25 , 164.67 , 165.2     , 1445 , 109
26/06/20 , 165.25 , 165.60 , 167.44 , 164.86 , 165.2     , 1086 , 68
25/06/20 , 165.24 , 164.81 , 165.85 , 164.01 , 164.6     , 1215 , 90
24/06/20 , 164.31 , 165.20 , 167.48 , 164.01 , 167.4     , 1893 , 86
23/06/20 , 167.48 , 167.65 , 169.62 , 163.95 , 169.6     , 1376 , 97
22/06/20 , 166.86 , 168.52 , 172.18 , 162.81 , 167.7     , 2016 , 142
19/06/20 , 165.91 , 166.88 , 167.69 , 165.91 , 165.9     , 1456 , 105
18/06/20 , 164.69 , 165.86 , 166.50 , 163.84 , 164.0     , 4439 , 82
17/06/20 , 160.88 , 165.05 , 169.01 , 159.65 , 165.2     , 1741 , 154
16/06/20 , 165.19 , 164.05 , 165.91 , 162.05 , 162.0     , 851 , 86
15/06/20 , 162.05 , 161.85 , 162.12 , 161.47 , 161.6     , 959 , 72
12/06/20 , 161.53 , 160.99 , 161.53 , 159.64 , 160.6     , 1234 , 91
10/06/20 , 160.69 , 160.07 , 161.43 , 157.43 , 159.8     , 1257 , 113
09/06/20 , 158.70 , 158.46 , 159.82 , 156.53 , 157.4     , 860 , 95
08/06/20 , 157.43 , 157.44 , 159.03 , 155.85 , 155.8     , 920 , 104
05/06/20 , 155.86 , 157.28 , 159.26 , 155.86 , 157.1     , 1544 , 139
04/06/20 , 156.47 , 156.79 , 159.30 , 154.96 , 158.0     , 1461 , 145
03/06/20 , 156.69 , 157.23 , 158.38 , 156.56 , 157.7     , 758 , 80
02/06/20 , 156.47 , 157.73 , 159.82 , 156.47 , 159.8     , 888 , 105
01/06/20 , 156.49 , 157.28 , 162.76 , 154.86 , 159.5     , 2857 , 186
29/05/20 , 159.53 , 158.65 , 160.38 , 154.84 , 160.3     , 1067 , 124
28/05/20 , 160.38 , 158.41 , 160.38 , 157.28 , 157.9     , 1109 , 70
27/05/20 , 157.91 , 154.14 , 157.92 , 150.79 , 153.5     , 1267 , 81
26/05/20 , 153.56 , 152.08 , 155.11 , 149.21 , 152.8     , 1569 , 123
25/05/20 , 152.82 , 153.75 , 155.42 , 151.71 , 152.7     , 2833 , 135
22/05/20 , 152.11 , 152.08 , 153.18 , 151.39 , 153.1     , 1135 , 113
21/05/20 , 153.22 , 152.62 , 153.22 , 151.70 , 152.9     , 1780 , 60
20/05/20 , 152.96 , 152.07 , 152.96 , 149.84 , 152.9     , 763 , 72
19/05/20 , 152.95 , 152.08 , 152.95 , 150.65 , 152.5     , 965 , 85
18/05/20 , 152.56 , 151.41 , 153.18 , 149.55 , 153.1     , 1429 , 105
15/05/20 , 153.18 , 153.08 , 153.18 , 151.40 , 153.0     , 516 , 52
14/05/20 , 152.88 , 152.41 , 153.08 , 151.05 , 152.8     , 596 , 67
13/05/20 , 152.95 , 151.93 , 153.09 , 149.22 , 152.3     , 2610 , 215
12/05/20 , 151.70 , 151.78 , 153.19 , 150.63 , 153.1     , 669 , 72
11/05/20 , 149.86 , 150.50 , 153.56 , 147.67 , 152.6     , 1715 , 127
08/05/20 , 149.84 , 151.10 , 154.46 , 149.17 , 152.3     , 2707 , 154
07/05/20 , 152.00 , 151.49 , 152.34 , 148.68 , 151.7     , 2988 , 160
06/05/20 , 151.29 , 149.98 , 151.29 , 146.83 , 149.1     , 1777 , 100
05/05/20 , 149.10 , 149.11 , 151.28 , 146.78 , 150.5     , 2829 , 159
04/05/20 , 150.56 , 150.46 , 152.95 , 149.05 , 149.0     , 1037 , 74
30/04/20 , 148.82 , 148.83 , 151.25 , 145.72 , 149.4     , 1647 , 88
29/04/20 , 147.56 , 146.87 , 148.40 , 145.72 , 146.9     , 1370 , 80
28/04/20 , 143.89 , 144.39 , 147.54 , 142.20 , 143.2     , 853 , 61
27/04/20 , 142.02 , 141.53 , 143.22 , 140.51 , 141.3     , 3822 , 133
24/04/20 , 141.38 , 141.21 , 143.26 , 136.91 , 143.2     , 2435 , 217
23/04/20 , 143.26 , 142.84 , 143.26 , 141.40 , 143.2     , 1690 , 141
22/04/20 , 143.26 , 142.60 , 143.26 , 141.73 , 142.6     , 1883 , 130
20/04/20 , 143.26 , 143.94 , 146.94 , 142.02 , 146.6     , 2986 , 233
17/04/20 , 146.15 , 147.43 , 151.25 , 146.07 , 147.2     , 1429 , 95
16/04/20 , 147.25 , 145.98 , 147.27 , 144.51 , 146.3     , 1488 , 111
15/04/20 , 147.27 , 145.11 , 147.57 , 142.64 , 146.3     , 1410 , 89
14/04/20 , 142.72 , 143.30 , 147.58 , 141.13 , 141.1     , 2292 , 168
13/04/20 , 141.13 , 140.85 , 141.13 , 140.08 , 140.4     , 1713 , 101
09/04/20 , 140.47 , 140.46 , 142.58 , 138.33 , 138.9     , 675 , 68
08/04/20 , 139.53 , 138.36 , 139.53 , 136.79 , 138.6     , 456 , 47
07/04/20 , 138.91 , 134.44 , 138.96 , 133.33 , 133.3     , 1716 , 83
06/04/20 , 133.34 , 132.65 , 134.00 , 129.69 , 133.6     , 2030 , 87
03/04/20 , 132.47 , 132.20 , 134.58 , 129.69 , 134.5     , 1585 , 86
02/04/20 , 132.76 , 132.51 , 135.84 , 131.22 , 135.8     , 1920 , 111
01/04/20 , 132.75 , 132.49 , 132.76 , 132.14 , 132.6     , 595 , 57
31/03/20 , 132.62 , 131.77 , 133.56 , 131.11 , 133.5     , 2510 , 92
30/03/20 , 131.61 , 131.65 , 133.55 , 130.09 , 133.5     , 783 , 83
27/03/20 , 129.88 , 131.75 , 134.19 , 129.88 , 134.1     , 1010 , 59
26/03/20 , 132.96 , 131.81 , 133.55 , 127.44 , 127.4     , 1560 , 102
25/03/20 , 131.73 , 127.03 , 133.56 , 123.75 , 131.7     , 3004 , 188
24/03/20 , 128.69 , 126.42 , 131.72 , 122.53 , 125.6     , 1189 , 98
23/03/20 , 122.53 , 124.81 , 132.33 , 119.55 , 128.7     , 4313 , 256
20/03/20 , 134.79 , 134.28 , 137.86 , 127.44 , 128.6     , 1803 , 81
19/03/20 , 125.57 , 122.56 , 134.79 , 117.03 , 134.7     , 2921 , 196
18/03/20 , 134.79 , 134.29 , 139.08 , 129.28 , 139.0     , 2045 , 111
17/03/20 , 140.00 , 138.27 , 140.89 , 134.79 , 134.7     , 1984 , 101
16/03/20 , 134.79 , 136.34 , 147.00 , 130.51 , 147.0     , 2706 , 173
13/03/20 , 147.00 , 142.91 , 147.01 , 138.45 , 140.9     , 5060 , 135
12/03/20 , 142.13 , 131.99 , 149.82 , 116.88 , 149.8     , 3896 , 213
11/03/20 , 149.52 , 149.23 , 153.16 , 145.30 , 152.9     , 1535 , 105
10/03/20 , 152.76 , 152.01 , 153.56 , 148.27 , 148.2     , 780 , 56
09/03/20 , 147.78 , 149.18 , 153.69 , 147.08 , 153.6     , 2804 , 160
06/03/20 , 155.33 , 152.80 , 156.25 , 148.89 , 150.0     , 1966 , 95
05/03/20 , 150.08 , 150.84 , 155.62 , 144.97 , 155.1     , 1379 , 114
04/03/20 , 155.01 , 155.04 , 156.00 , 153.17 , 153.1     , 623 , 70
03/03/20 , 153.17 , 152.98 , 156.25 , 147.73 , 150.9     , 2740 , 164
02/03/20 , 150.91 , 150.44 , 151.38 , 150.08 , 150.9     , 1343 , 84
28/02/20 , 150.98 , 150.77 , 152.11 , 150.31 , 150.9     , 1487 , 81
27/02/20 , 152.18 , 151.77 , 154.53 , 149.70 , 154.5     , 1636 , 103
26/02/20 , 151.40 , 150.79 , 152.10 , 149.04 , 149.9     , 1229 , 89
21/02/20 , 152.10 , 152.14 , 153.31 , 151.50 , 152.0     , 1750 , 67
20/02/20 , 149.63 , 150.47 , 153.94 , 148.49 , 153.0     , 1125 , 95
19/02/20 , 153.03 , 151.06 , 155.77 , 146.03 , 155.7     , 2049 , 127
18/02/20 , 155.77 , 155.16 , 155.77 , 153.67 , 154.5     , 890 , 70
17/02/20 , 154.56 , 155.29 , 155.77 , 153.73 , 153.9     , 1452 , 81
14/02/20 , 153.95 , 153.95 , 156.09 , 149.19 , 155.9     , 3040 , 213
13/02/20 , 155.97 , 156.49 , 157.53 , 155.36 , 157.5     , 999 , 81
12/02/20 , 157.57 , 157.24 , 157.57 , 156.42 , 157.2     , 746 , 66
11/02/20 , 157.29 , 156.63 , 157.57 , 155.16 , 156.4     , 606 , 87
10/02/20 , 157.57 , 156.88 , 157.57 , 155.30 , 157.5     , 2814 , 84
07/02/20 , 157.57 , 157.22 , 157.57 , 155.31 , 157.5     , 3771 , 117
06/02/20 , 157.53 , 157.44 , 157.57 , 157.40 , 157.5     , 943 , 66
05/02/20 , 157.57 , 157.24 , 158.18 , 156.45 , 158.1     , 2577 , 84
04/02/20 , 157.57 , 157.56 , 158.18 , 156.53 , 157.5     , 1060 , 76
03/02/20 , 157.53 , 156.86 , 157.84 , 155.31 , 155.3     , 2752 , 82
31/01/20 , 156.59 , 156.11 , 156.59 , 155.40 , 156.5     , 775 , 40
30/01/20 , 156.03 , 156.43 , 156.96 , 155.98 , 156.9     , 1577 , 54
29/01/20 , 156.96 , 156.92 , 156.96 , 156.43 , 156.9     , 1534 , 40
28/01/20 , 156.96 , 156.69 , 156.96 , 156.10 , 156.9     , 3780 , 72
27/01/20 , 156.91 , 156.53 , 156.96 , 156.03 , 156.9     , 1007 , 104
24/01/20 , 156.96 , 156.65 , 156.96 , 155.40 , 156.9     , 795 , 97
23/01/20 , 155.40 , 156.34 , 156.96 , 155.40 , 156.9     , 912 , 79
22/01/20 , 156.96 , 156.83 , 156.96 , 156.04 , 156.9     , 1177 , 82
21/01/20 , 156.96 , 157.02 , 157.18 , 156.21 , 156.5     , 2756 , 92
20/01/20 , 157.18 , 156.33 , 157.20 , 154.42 , 154.4     , 2089 , 157
17/01/20 , 154.41 , 154.16 , 154.42 , 153.21 , 154.1     , 1012 , 51
16/01/20 , 154.12 , 153.37 , 154.19 , 152.08 , 153.8     , 2032 , 65
15/01/20 , 153.54 , 153.14 , 154.19 , 152.17 , 153.2     , 1151 , 81
14/01/20 , 153.00 , 153.18 , 154.19 , 152.99 , 154.1     , 446 , 29
13/01/20 , 153.42 , 152.98 , 154.19 , 151.79 , 151.7     , 722 , 78
10/01/20 , 152.05 , 151.51 , 153.27 , 149.98 , 152.3     , 1944 , 88
09/01/20 , 152.35 , 151.62 , 153.27 , 148.33 , 151.1     , 2047 , 82
08/01/20 , 148.48 , 149.66 , 152.16 , 148.15 , 151.1     , 2270 , 116
07/01/20 , 150.76 , 152.24 , 154.36 , 150.71 , 154.1     , 2110 , 91
06/01/20 , 151.17 , 153.14 , 155.72 , 150.29 , 155.7     , 1858 , 87
03/01/20 , 155.02 , 154.80 , 155.36 , 154.20 , 155.3     , 1423 , 87
02/01/20 , 154.20 , 152.02 , 154.20 , 150.29 , 150.7     , 2568 , 87
30/12/19 , 150.75 , 149.77 , 150.76 , 149.41 , 149.5     , 2638 , 87
27/12/19 , 149.56 , 150.23 , 151.37 , 149.33 , 150.1     , 2392 , 89
26/12/19 , 150.14 , 149.53 , 150.14 , 148.38 , 148.3     , 4857 , 100
23/12/19 , 148.39 , 148.26 , 148.39 , 146.97 , 147.1     , 6469 , 72
20/12/19 , 146.85 , 147.15 , 147.46 , 146.85 , 146.9     , 1188 , 61
19/12/19 , 146.95 , 146.45 , 147.04 , 145.38 , 146.3     , 1140 , 52
18/12/19 , 145.76 , 146.38 , 147.11 , 145.76 , 146.5     , 1308 , 65
17/12/19 , 145.94 , 145.92 , 147.13 , 145.38 , 146.5     , 1438 , 109
16/12/19 , 146.58 , 146.62 , 147.14 , 145.61 , 147.1     , 2461 , 78
13/12/19 , 147.00 , 145.99 , 147.14 , 144.27 , 145.8     , 1776 , 80
12/12/19 , 146.57 , 145.39 , 147.14 , 144.13 , 147.1     , 2154 , 115
11/12/19 , 145.94 , 146.45 , 147.14 , 145.38 , 146.6     , 1078 , 69
10/12/19 , 146.66 , 146.23 , 146.82 , 145.94 , 145.9     , 357 , 44
09/12/19 , 145.03 , 145.54 , 147.63 , 144.76 , 147.6     , 2809 , 115
06/12/19 , 147.63 , 146.88 , 147.77 , 144.13 , 147.1     , 1821 , 81
05/12/19 , 147.14 , 146.96 , 147.14 , 146.58 , 146.8     , 1696 , 58
04/12/19 , 147.10 , 146.54 , 147.77 , 143.48 , 147.7     , 2277 , 114
03/12/19 , 146.58 , 147.10 , 148.05 , 146.01 , 148.0     , 885 , 57
02/12/19 , 147.15 , 147.56 , 148.94 , 145.94 , 147.9     , 1095 , 63
29/11/19 , 147.96 , 146.84 , 147.96 , 144.70 , 145.5     , 786 , 71
28/11/19 , 144.95 , 144.95 , 145.54 , 144.57 , 145.5     , 367 , 59
27/11/19 , 144.50 , 144.74 , 145.55 , 144.47 , 145.5     , 889 , 61
26/11/19 , 144.40 , 145.64 , 147.96 , 144.40 , 145.5     , 2859 , 93
25/11/19 , 145.59 , 145.04 , 145.59 , 144.22 , 144.7     , 1553 , 55
22/11/19 , 144.76 , 144.73 , 145.61 , 143.79 , 144.4     , 1648 , 64
21/11/19 , 144.40 , 143.73 , 144.95 , 142.97 , 143.7     , 1880 , 63
19/11/19 , 143.19 , 144.26 , 144.75 , 143.19 , 144.7     , 764 , 64
18/11/19 , 144.75 , 144.25 , 144.75 , 143.52 , 144.1     , 598 , 61
14/11/19 , 144.17 , 143.76 , 144.17 , 142.94 , 143.1     , 1580 , 96
13/11/19 , 143.79 , 143.58 , 144.20 , 142.93 , 143.1     , 2121 , 81
12/11/19 , 142.03 , 141.77 , 143.18 , 140.83 , 143.1     , 1337 , 77
11/11/19 , 143.18 , 142.60 , 143.18 , 142.02 , 142.0     , 1592 , 102
08/11/19 , 142.24 , 141.34 , 142.24 , 140.83 , 142.0     , 675 , 52
07/11/19 , 140.21 , 141.15 , 142.60 , 137.84 , 142.5     , 3398 , 124
06/11/19 , 142.60 , 142.18 , 142.60 , 141.52 , 142.5     , 1619 , 86
05/11/19 , 141.64 , 141.99 , 142.82 , 141.40 , 142.8     , 883 , 76
04/11/19 , 142.83 , 142.38 , 143.49 , 141.41 , 142.0     , 724 , 61
01/11/19 , 142.02 , 141.86 , 142.17 , 140.21 , 141.2     , 591 , 39
31/10/19 , 140.31 , 140.53 , 141.20 , 139.97 , 139.9     , 923 , 57
30/10/19 , 139.93 , 140.18 , 141.20 , 139.81 , 140.8     , 945 , 66
29/10/19 , 140.40 , 140.13 , 141.24 , 139.93 , 140.0     , 666 , 52
28/10/19 , 140.02 , 139.61 , 140.40 , 138.85 , 140.4     , 1517 , 100
25/10/19 , 140.16 , 139.47 , 140.38 , 138.67 , 140.3     , 678 , 50
24/10/19 , 140.70 , 140.74 , 141.00 , 140.08 , 140.3     , 1559 , 52
23/10/19 , 140.12 , 140.08 , 140.38 , 139.57 , 139.7     , 987 , 51
22/10/19 , 139.39 , 139.32 , 140.21 , 138.60 , 139.7     , 1203 , 60
21/10/19 , 139.75 , 139.14 , 139.75 , 138.54 , 138.6     , 714 , 60
18/10/19 , 138.60 , 138.26 , 138.60 , 137.50 , 138.6     , 1007 , 73
17/10/19 , 138.59 , 138.53 , 139.22 , 138.02 , 139.2     , 621 , 42
16/10/19 , 139.22 , 139.01 , 139.49 , 137.83 , 137.8     , 578 , 41
15/10/19 , 137.81 , 138.05 , 139.75 , 137.55 , 139.7     , 830 , 150
14/10/19 , 138.60 , 137.59 , 139.79 , 136.31 , 139.2     , 1667 , 161
11/10/19 , 139.22 , 139.11 , 140.15 , 138.02 , 139.8     , 1667 , 198
10/10/19 , 138.02 , 137.19 , 138.60 , 136.52 , 138.0     , 1022 , 44
09/10/19 , 138.02 , 137.24 , 138.02 , 136.28 , 136.2     , 683 , 72
08/10/19 , 136.28 , 135.87 , 136.28 , 135.23 , 135.8     , 388 , 37
07/10/19 , 135.80 , 135.79 , 137.42 , 134.45 , 137.4     , 997 , 62
04/10/19 , 137.41 , 133.56 , 137.41 , 131.81 , 131.8     , 1157 , 90
03/10/19 , 132.66 , 132.89 , 135.35 , 130.34 , 135.3     , 2342 , 161
02/10/19 , 135.35 , 136.96 , 139.22 , 135.15 , 139.2     , 5585 , 288
01/10/19 , 139.22 , 139.37 , 142.16 , 136.31 , 141.8     , 4797 , 216
30/09/19 , 141.45 , 141.20 , 142.88 , 139.99 , 142.3     , 6473 , 282
27/09/19 , 144.95 , 144.68 , 145.17 , 143.88 , 144.0     , 402 , 30
26/09/19 , 143.52 , 143.71 , 145.28 , 142.96 , 144.0     , 1545 , 58
25/09/19 , 143.07 , 144.02 , 145.79 , 143.07 , 143.5     , 2550 , 132
24/09/19 , 143.54 , 144.66 , 146.59 , 143.54 , 145.4     , 1710 , 75
23/09/19 , 145.32 , 145.55 , 146.64 , 144.73 , 146.6     , 1058 , 39
20/09/19 , 146.64 , 146.16 , 146.88 , 145.84 , 146.8     , 906 , 45
19/09/19 , 146.95 , 146.38 , 147.00 , 143.97 , 144.0     , 2143 , 66
18/09/19 , 144.06 , 144.50 , 146.05 , 143.53 , 145.2     , 3049 , 124
17/09/19 , 145.29 , 145.28 , 146.15 , 144.69 , 145.8     , 688 , 50
16/09/19 , 145.79 , 144.65 , 145.79 , 143.25 , 143.2     , 1118 , 62
13/09/19 , 144.69 , 143.57 , 145.59 , 142.76 , 145.5     , 360 , 33
12/09/19 , 145.79 , 144.71 , 145.79 , 142.06 , 143.5     , 986 , 68
11/09/19 , 143.51 , 143.33 , 143.88 , 142.68 , 143.2     , 360 , 32
10/09/19 , 141.83 , 142.22 , 146.32 , 141.83 , 145.8     , 2400 , 121
09/09/19 , 144.69 , 144.44 , 146.65 , 141.17 , 145.6     , 2176 , 101
06/09/19 , 146.38 , 146.01 , 146.69 , 145.61 , 145.8     , 341 , 31
05/09/19 , 146.46 , 145.09 , 146.47 , 144.06 , 146.4     , 1108 , 38
04/09/19 , 146.41 , 145.31 , 146.71 , 144.40 , 144.6     , 805 , 37
03/09/19 , 144.63 , 143.70 , 145.38 , 141.89 , 142.1     , 1113 , 58
02/09/19 , 142.14 , 141.79 , 143.03 , 141.18 , 143.0     , 484 , 40
30/08/19 , 144.19 , 141.87 , 144.19 , 140.18 , 141.9     , 4056 , 89
29/08/19 , 139.88 , 140.85 , 141.53 , 139.88 , 140.7     , 790 , 64
28/08/19 , 140.18 , 141.02 , 142.34 , 139.57 , 140.7     , 737 , 47
27/08/19 , 141.32 , 141.11 , 141.77 , 139.05 , 141.7     , 475 , 44
26/08/19 , 141.78 , 140.57 , 141.78 , 140.18 , 140.9     , 1470 , 55
23/08/19 , 140.44 , 140.27 , 141.85 , 139.30 , 139.3     , 652 , 57
22/08/19 , 139.30 , 139.10 , 139.30 , 137.95 , 139.2     , 703 , 50
21/08/19 , 139.30 , 138.97 , 139.30 , 137.84 , 138.7     , 2345 , 43
20/08/19 , 138.41 , 138.66 , 139.57 , 136.96 , 138.8     , 2025 , 51
19/08/19 , 137.95 , 138.36 , 140.04 , 137.26 , 137.2     , 741 , 43
16/08/19 , 136.94 , 136.30 , 137.78 , 135.47 , 137.2     , 883 , 60
15/08/19 , 137.26 , 136.39 , 137.26 , 135.47 , 136.5     , 2296 , 88
14/08/19 , 135.41 , 135.47 , 136.67 , 134.29 , 136.6     , 2971 , 70
13/08/19 , 136.67 , 137.20 , 138.45 , 135.61 , 138.4     , 919 , 55
12/08/19 , 136.68 , 136.69 , 138.45 , 134.62 , 138.4     , 3504 , 126
09/08/19 , 138.45 , 139.00 , 140.56 , 137.96 , 138.5     , 3116 , 117
08/08/19 , 139.00 , 138.69 , 140.77 , 137.85 , 140.1     , 856 , 73
07/08/19 , 138.40 , 140.23 , 141.86 , 138.40 , 141.8     , 1958 , 93
06/08/19 , 139.17 , 138.82 , 139.58 , 137.27 , 139.5     , 2432 , 87
05/08/19 , 139.57 , 139.61 , 142.79 , 139.22 , 140.7     , 5081 , 126
02/08/19 , 139.60 , 141.46 , 144.81 , 139.58 , 140.1     , 2775 , 102
01/08/19 , 139.58 , 142.39 , 144.68 , 138.70 , 143.6     , 3322 , 153
31/07/19 , 142.74 , 143.33 , 144.31 , 142.74 , 144.2     , 1644 , 74
30/07/19 , 143.26 , 143.09 , 144.36 , 142.10 , 143.2     , 2252 , 100
29/07/19 , 143.27 , 143.64 , 145.61 , 143.26 , 144.9     , 1798 , 80
26/07/19 , 143.84 , 143.78 , 145.61 , 143.26 , 145.6     , 7289 , 151
25/07/19 , 143.84 , 144.63 , 145.95 , 143.84 , 144.5     , 2975 , 132
24/07/19 , 145.30 , 145.17 , 146.98 , 144.42 , 146.4     , 8203 , 217
23/07/19 , 146.45 , 145.74 , 147.58 , 144.96 , 147.5     , 1929 , 100
22/07/19 , 147.60 , 146.81 , 150.16 , 145.04 , 150.1     , 1836 , 100
19/07/19 , 150.38 , 147.37 , 150.38 , 145.08 , 146.0     , 1780 , 96
18/07/19 , 144.42 , 145.47 , 146.99 , 144.42 , 146.9     , 1463 , 95
17/07/19 , 146.66 , 146.45 , 146.99 , 146.14 , 146.1     , 515 , 32
16/07/19 , 145.61 , 145.46 , 146.27 , 144.95 , 145.8     , 568 , 42
15/07/19 , 145.80 , 145.38 , 145.80 , 144.71 , 145.4     , 499 , 33
12/07/19 , 144.47 , 145.00 , 145.72 , 144.47 , 145.6     , 2383 , 85
11/07/19 , 145.00 , 145.46 , 146.15 , 144.95 , 146.1     , 1624 , 83
10/07/19 , 145.61 , 145.59 , 146.99 , 144.95 , 146.9     , 3350 , 144
08/07/19 , 146.99 , 146.65 , 146.99 , 146.16 , 146.6     , 458 , 28
05/07/19 , 146.69 , 146.66 , 147.50 , 146.16 , 146.6     , 481 , 32
04/07/19 , 145.61 , 146.09 , 146.69 , 145.61 , 146.6     , 331 , 28
03/07/19 , 144.96 , 145.89 , 147.84 , 144.96 , 147.7     , 1229 , 49
02/07/19 , 146.99 , 146.64 , 147.87 , 145.61 , 145.6     , 387 , 47
01/07/19 , 146.43 , 146.14 , 147.32 , 145.01 , 145.0     , 693 , 65
28/06/19 , 144.04 , 144.69 , 145.91 , 142.58 , 143.0     , 1694 , 107
27/06/19 , 142.28 , 142.77 , 145.11 , 142.28 , 143.9     , 1539 , 85
26/06/19 , 143.97 , 144.62 , 146.03 , 143.97 , 146.0     , 2629 , 104
25/06/19 , 145.13 , 145.59 , 146.76 , 144.04 , 145.8     , 1414 , 110
24/06/19 , 145.77 , 146.68 , 148.34 , 145.73 , 148.2     , 2020 , 107
21/06/19 , 148.29 , 147.60 , 148.36 , 146.41 , 148.3     , 503 , 38
19/06/19 , 148.62 , 147.77 , 148.62 , 146.34 , 148.5     , 659 , 45
18/06/19 , 147.50 , 147.41 , 148.59 , 146.34 , 147.5     , 1221 , 60
17/06/19 , 147.50 , 147.83 , 149.17 , 146.96 , 149.1     , 708 , 55
14/06/19 , 149.17 , 149.36 , 149.79 , 147.77 , 149.1     , 300 , 27
13/06/19 , 149.52 , 148.82 , 149.60 , 148.05 , 148.9     , 611 , 40
12/06/19 , 148.96 , 148.15 , 149.78 , 146.88 , 149.7     , 185 , 28
11/06/19 , 149.79 , 149.42 , 149.79 , 148.62 , 149.7     , 386 , 35
10/06/19 , 149.79 , 149.39 , 149.79 , 148.48 , 149.1     , 251 , 33
07/06/19 , 149.79 , 149.95 , 152.08 , 148.48 , 151.7     , 1499 , 82
06/06/19 , 151.81 , 149.07 , 151.81 , 145.73 , 150.2     , 618 , 59
05/06/19 , 150.25 , 151.05 , 151.94 , 150.25 , 150.9     , 555 , 41
04/06/19 , 150.93 , 150.77 , 152.08 , 148.69 , 150.6     , 586 , 48
03/06/19 , 150.65 , 150.75 , 152.68 , 148.05 , 151.1     , 1070 , 57
31/05/19 , 151.13 , 148.92 , 151.13 , 147.14 , 147.9     , 1767 , 104
30/05/19 , 147.14 , 148.22 , 149.98 , 147.14 , 147.7     , 1088 , 60
29/05/19 , 147.01 , 147.29 , 147.75 , 147.01 , 147.1     , 183 , 20
28/05/19 , 147.75 , 147.56 , 148.31 , 145.89 , 147.0     , 553 , 30
27/05/19 , 147.00 , 144.98 , 147.00 , 143.84 , 143.8     , 639 , 42
24/05/19 , 146.30 , 146.87 , 147.01 , 145.99 , 146.9     , 234 , 25
23/05/19 , 146.97 , 144.38 , 147.30 , 143.78 , 144.2     , 497 , 51
22/05/19 , 146.19 , 146.94 , 148.17 , 144.83 , 144.8     , 261 , 27
21/05/19 , 144.83 , 144.03 , 148.17 , 143.09 , 147.1     , 1753 , 118
20/05/19 , 146.62 , 147.77 , 148.85 , 145.45 , 147.7     , 1156 , 72
17/05/19 , 147.75 , 147.56 , 148.82 , 146.30 , 146.3     , 366 , 32
16/05/19 , 145.99 , 144.54 , 147.72 , 143.84 , 143.8     , 2825 , 86
15/05/19 , 142.28 , 141.74 , 145.96 , 140.89 , 145.9     , 1100 , 97
14/05/19 , 145.98 , 143.92 , 147.73 , 142.62 , 145.4     , 1077 , 76
13/05/19 , 145.45 , 145.61 , 147.75 , 143.14 , 147.1     , 1857 , 76
10/05/19 , 147.75 , 147.60 , 148.31 , 146.64 , 148.3     , 286 , 32
09/05/19 , 147.75 , 148.54 , 149.11 , 147.75 , 149.1     , 506 , 39
08/05/19 , 149.52 , 149.04 , 149.73 , 145.46 , 148.8     , 1792 , 79
07/05/19 , 150.18 , 149.10 , 150.86 , 146.64 , 149.4     , 445 , 46
06/05/19 , 149.47 , 149.72 , 151.38 , 148.85 , 149.7     , 712 , 58
03/05/19 , 149.72 , 149.67 , 151.43 , 149.02 , 149.9     , 539 , 56
02/05/19 , 149.98 , 149.33 , 149.98 , 146.62 , 149.7     , 1007 , 39
30/04/19 , 149.72 , 148.39 , 149.72 , 147.46 , 148.5     , 475 , 40
29/04/19 , 148.00 , 147.37 , 148.96 , 142.91 , 147.4     , 695 , 69
26/04/19 , 147.45 , 148.14 , 151.82 , 147.14 , 150.8     , 1152 , 54
25/04/19 , 150.83 , 148.64 , 154.01 , 146.80 , 146.8     , 1233 , 73
24/04/19 , 146.85 , 144.52 , 146.85 , 142.30 , 144.3     , 1384 , 62
23/04/19 , 144.30 , 143.69 , 144.30 , 142.30 , 143.9     , 899 , 51
22/04/19 , 143.99 , 142.45 , 144.55 , 141.20 , 142.6     , 873 , 41
18/04/19 , 142.61 , 142.33 , 142.61 , 141.18 , 142.3     , 679 , 44
17/04/19 , 142.30 , 142.47 , 144.85 , 141.18 , 143.5     , 620 , 52
16/04/19 , 145.10 , 144.55 , 146.24 , 139.47 , 141.7     , 1108 , 47
15/04/19 , 141.73 , 139.52 , 142.18 , 136.29 , 138.5     , 428 , 35
12/04/19 , 136.80 , 137.79 , 141.18 , 135.26 , 141.1     , 375 , 46
11/04/19 , 141.18 , 139.11 , 141.18 , 137.42 , 137.4     , 286 , 20
10/04/19 , 138.35 , 138.25 , 141.73 , 136.60 , 138.3     , 540 , 53
09/04/19 , 138.33 , 137.35 , 138.33 , 136.20 , 136.6     , 235 , 38
08/04/19 , 137.76 , 137.34 , 137.78 , 135.46 , 137.7     , 1036 , 45
05/04/19 , 137.76 , 137.12 , 137.76 , 135.47 , 137.1     , 358 , 36
04/04/19 , 137.19 , 136.98 , 137.79 , 135.46 , 137.7     , 686 , 57
03/04/19 , 135.46 , 136.90 , 138.33 , 135.41 , 138.3     , 662 , 40
02/04/19 , 138.88 , 135.67 , 138.88 , 134.08 , 135.2     , 598 , 33
01/04/19 , 135.31 , 132.16 , 135.41 , 131.22 , 135.4     , 3672 , 130
29/03/19 , 135.76 , 135.27 , 135.76 , 133.57 , 134.5     , 399 , 42
28/03/19 , 134.59 , 133.88 , 134.59 , 131.87 , 134.0     , 311 , 40
27/03/19 , 133.29 , 133.41 , 134.24 , 132.93 , 132.9     , 608 , 43
26/03/19 , 134.06 , 133.41 , 134.06 , 130.69 , 134.0     , 399 , 44
25/03/19 , 131.21 , 132.55 , 134.04 , 130.06 , 130.0     , 701 , 45
22/03/19 , 130.49 , 131.15 , 134.05 , 130.08 , 131.4     , 553 , 56
21/03/19 , 131.32 , 130.04 , 131.50 , 129.53 , 129.5     , 1091 , 66
20/03/19 , 129.56 , 130.27 , 131.70 , 129.56 , 130.3     , 862 , 61
19/03/19 , 130.61 , 130.69 , 131.65 , 130.08 , 131.1     , 1039 , 65
18/03/19 , 131.21 , 130.71 , 131.73 , 129.81 , 131.7     , 427 , 31
15/03/19 , 130.06 , 130.92 , 132.92 , 130.06 , 132.9     , 1301 , 38
14/03/19 , 132.32 , 131.40 , 132.32 , 130.93 , 132.3     , 190 , 23
13/03/19 , 130.89 , 130.35 , 132.92 , 128.98 , 130.0     , 429 , 31
12/03/19 , 130.06 , 130.07 , 132.32 , 130.05 , 130.0     , 465 , 18
11/03/19 , 128.00 , 129.61 , 132.92 , 127.81 , 130.3     , 807 , 59
08/03/19 , 130.05 , 129.88 , 130.06 , 129.21 , 129.9     , 321 , 37
07/03/19 , 128.34 , 129.36 , 130.02 , 128.34 , 130.0     , 353 , 34
06/03/19 , 130.06 , 128.09 , 130.06 , 127.26 , 128.3     , 342 , 25
01/03/19 , 128.26 , 128.29 , 135.41 , 127.88 , 135.4     , 196 , 25
28/02/19 , 128.29 , 128.26 , 128.45 , 127.69 , 127.7     , 2227 , 45
27/02/19 , 127.73 , 127.37 , 128.08 , 126.79 , 126.8     , 651 , 38
26/02/19 , 126.86 , 126.75 , 126.86 , 126.40 , 126.8     , 179 , 21
25/02/19 , 125.62 , 126.61 , 126.94 , 125.62 , 126.9     , 623 , 39
22/02/19 , 126.65 , 126.50 , 126.95 , 126.07 , 126.0     , 1004 , 56
21/02/19 , 126.03 , 126.13 , 126.40 , 125.50 , 126.2     , 420 , 25
20/02/19 , 126.23 , 126.09 , 126.40 , 125.49 , 125.9     , 1358 , 79
19/02/19 , 125.53 , 125.58 , 126.26 , 125.48 , 125.6     , 432 , 128
18/02/19 , 125.32 , 125.37 , 126.04 , 124.65 , 124.6     , 961 , 216
15/02/19 , 124.89 , 124.83 , 125.73 , 124.45 , 125.0     , 541 , 227
14/02/19 , 124.55 , 124.83 , 125.26 , 124.53 , 125.2     , 810 , 236
13/02/19 , 124.65 , 125.09 , 126.06 , 124.16 , 125.2     , 1830 , 78
12/02/19 , 125.64 , 125.45 , 126.39 , 124.97 , 126.3     , 366 , 163
11/02/19 , 126.52 , 123.77 , 126.52 , 120.79 , 126.0     , 2261 , 135
08/02/19 , 125.26 , 124.96 , 126.54 , 123.08 , 126.5     , 1381 , 139
07/02/19 , 126.54 , 125.82 , 126.60 , 125.26 , 125.9     , 1682 , 49
06/02/19 , 125.92 , 125.37 , 126.37 , 124.72 , 124.8     , 678 , 106
05/02/19 , 124.64 , 124.89 , 126.95 , 123.55 , 126.8     , 1545 , 169
04/02/19 , 125.34 , 125.76 , 127.01 , 125.34 , 125.6     , 418 , 49
01/02/19 , 125.35 , 126.81 , 126.95 , 125.26 , 126.9     , 1186 , 109
31/01/19 , 126.18 , 125.96 , 126.33 , 125.64 , 126.1     , 1218 , 59
30/01/19 , 126.25 , 125.09 , 126.25 , 123.75 , 125.6     , 1614 , 97
29/01/19 , 125.95 , 124.00 , 125.95 , 122.60 , 124.8     , 1148 , 93
28/01/19 , 124.79 , 124.73 , 125.42 , 124.31 , 124.8     , 1248 , 75
24/01/19 , 124.34 , 124.93 , 125.79 , 124.31 , 124.9     , 1006 , 82
23/01/19 , 124.96 , 125.60 , 126.63 , 124.83 , 126.6     , 1616 , 96
22/01/19 , 126.26 , 125.89 , 126.53 , 125.15 , 126.5     , 1338 , 154
21/01/19 , 126.50 , 125.85 , 126.51 , 125.46 , 126.2     , 972 , 45
18/01/19 , 126.26 , 125.66 , 126.65 , 124.83 , 124.8     , 1629 , 68
17/01/19 , 127.04 , 125.08 , 127.04 , 123.61 , 125.5     , 2163 , 189
16/01/19 , 125.52 , 125.09 , 125.95 , 124.30 , 124.3     , 835 , 61
15/01/19 , 124.31 , 125.25 , 126.26 , 124.31 , 125.9     , 848 , 97
14/01/19 , 125.98 , 124.96 , 127.07 , 124.35 , 126.7     , 3076 , 141
11/01/19 , 127.04 , 125.86 , 127.33 , 124.83 , 127.3     , 1521 , 69
10/01/19 , 127.33 , 127.21 , 127.64 , 125.52 , 127.1     , 2283 , 34
09/01/19 , 127.33 , 125.55 , 127.64 , 124.83 , 127.6     , 3077 , 85
08/01/19 , 125.98 , 126.50 , 127.64 , 125.70 , 127.6     , 855 , 51
07/01/19 , 126.51 , 127.26 , 128.70 , 126.51 , 127.6     , 340 , 20
04/01/19 , 126.51 , 128.69 , 129.86 , 126.51 , 126.8     , 1422 , 47
03/01/19 , 126.47 , 126.47 , 126.69 , 125.98 , 125.9     , 597 , 35
02/01/19 , 125.42 , 124.67 , 126.76 , 123.19 , 124.0     , 446 , 31
28/12/18 , 123.14 , 122.50 , 123.27 , 121.88 , 122.7     , 2011 , 99
27/12/18 , 121.78 , 122.24 , 122.75 , 121.31 , 122.3     , 1033 , 54
26/12/18 , 122.31 , 121.76 , 122.31 , 121.26 , 121.5     , 794 , 59
21/12/18 , 121.61 , 121.32 , 121.76 , 120.69 , 121.7     , 1725 , 84
20/12/18 , 121.05 , 120.73 , 122.73 , 119.80 , 122.3     , 3032 , 98
19/12/18 , 121.76 , 121.06 , 122.41 , 119.56 , 122.4     , 1765 , 91
18/12/18 , 122.46 , 122.33 , 122.56 , 122.13 , 122.1     , 1353 , 76
17/12/18 , 122.13 , 121.81 , 122.31 , 120.63 , 122.3     , 1575 , 109
14/12/18 , 122.31 , 122.01 , 122.74 , 121.21 , 121.7     , 851 , 65
13/12/18 , 122.54 , 121.85 , 122.55 , 121.00 , 122.5     , 699 , 44
12/12/18 , 122.55 , 122.25 , 122.57 , 122.03 , 122.3     , 373 , 30
11/12/18 , 122.31 , 121.95 , 122.31 , 121.22 , 122.3     , 166 , 26
10/12/18 , 122.20 , 121.75 , 122.23 , 120.63 , 121.2     , 298 , 30
07/12/18 , 122.01 , 121.67 , 122.31 , 121.30 , 121.3     , 440 , 37
06/12/18 , 119.50 , 120.22 , 122.70 , 119.17 , 122.7     , 1221 , 92
05/12/18 , 122.81 , 121.22 , 122.81 , 118.95 , 122.8     , 1188 , 62
04/12/18 , 121.76 , 122.34 , 122.82 , 121.76 , 122.7     , 1548 , 101
03/12/18 , 123.65 , 122.98 , 123.65 , 121.76 , 123.4     , 833 , 63
30/11/18 , 122.82 , 121.95 , 122.82 , 121.61 , 121.7     , 820 , 42
29/11/18 , 121.75 , 121.44 , 121.75 , 121.24 , 121.4     , 1825 , 68
28/11/18 , 121.21 , 121.35 , 122.00 , 121.18 , 122.0     , 554 , 26
27/11/18 , 122.16 , 121.26 , 122.24 , 120.91 , 120.9     , 1741 , 72
26/11/18 , 121.44 , 121.36 , 122.00 , 120.10 , 120.4     , 1806 , 50
23/11/18 , 120.36 , 120.65 , 121.44 , 120.36 , 121.4     , 1643 , 45
22/11/18 , 120.73 , 120.99 , 123.62 , 120.36 , 120.3     , 1462 , 48
21/11/18 , 120.38 , 121.12 , 123.65 , 120.20 , 122.5     , 1246 , 58
19/11/18 , 121.97 , 120.65 , 123.39 , 120.13 , 120.9     , 1821 , 79
16/11/18 , 120.41 , 121.23 , 121.44 , 119.85 , 119.8     , 221 , 28
14/11/18 , 119.88 , 121.87 , 125.84 , 119.01 , 123.1     , 1674 , 79
13/11/18 , 123.11 , 123.21 , 126.13 , 122.54 , 122.5     , 476 , 23
12/11/18 , 124.63 , 122.73 , 124.64 , 122.00 , 123.1     , 751 , 41
09/11/18 , 123.11 , 121.92 , 124.48 , 121.44 , 122.8     , 2063 , 57
08/11/18 , 121.48 , 126.08 , 129.71 , 121.48 , 129.7     , 660 , 62
07/11/18 , 129.71 , 128.64 , 130.06 , 127.01 , 129.9     , 396 , 42
06/11/18 , 130.12 , 129.31 , 130.16 , 128.13 , 129.1     , 378 , 20
05/11/18 , 129.12 , 128.74 , 129.39 , 126.98 , 128.8     , 951 , 78
01/11/18 , 129.07 , 128.60 , 129.07 , 125.03 , 129.0     , 869 , 41
31/10/18 , 128.23 , 123.78 , 128.23 , 123.39 , 123.6     , 1482 , 49
30/10/18 , 123.65 , 123.51 , 123.91 , 120.12 , 120.1     , 470 , 33
29/10/18 , 123.39 , 121.97 , 124.46 , 119.11 , 120.1     , 234 , 44
26/10/18 , 122.27 , 119.65 , 125.51 , 119.03 , 119.0     , 800 , 40
25/10/18 , 120.08 , 118.68 , 120.08 , 117.91 , 118.4     , 635 , 42
24/10/18 , 118.49 , 118.62 , 120.11 , 117.09 , 117.0     , 1393 , 46
23/10/18 , 117.89 , 117.49 , 117.89 , 116.81 , 116.8     , 355 , 36
22/10/18 , 116.58 , 116.57 , 117.31 , 115.83 , 116.8     , 525 , 35
19/10/18 , 115.81 , 117.21 , 119.03 , 115.81 , 117.7     , 1214 , 66
18/10/18 , 115.78 , 116.27 , 117.40 , 115.73 , 116.0     , 2311 , 90
17/10/18 , 116.01 , 116.15 , 116.58 , 115.74 , 116.2     , 1064 , 43
16/10/18 , 116.27 , 115.99 , 116.27 , 114.63 , 114.6     , 476 , 21
15/10/18 , 116.25 , 115.07 , 116.25 , 113.44 , 115.1     , 4170 , 113
11/10/18 , 115.35 , 115.09 , 115.35 , 114.70 , 114.9     , 1078 , 50
10/10/18 , 115.35 , 115.21 , 115.35 , 114.70 , 114.7     , 1014 , 41
09/10/18 , 115.19 , 114.97 , 115.33 , 114.63 , 115.1     , 1857 , 63
08/10/18 , 115.11 , 114.58 , 115.11 , 113.59 , 114.5     , 1824 , 82
05/10/18 , 114.57 , 114.44 , 114.62 , 113.63 , 113.6     , 501 , 30
04/10/18 , 114.59 , 113.85 , 114.59 , 113.57 , 113.6     , 1057 , 32
03/10/18 , 113.03 , 113.75 , 114.63 , 112.48 , 113.8     , 780 , 49
02/10/18 , 113.85 , 113.94 , 115.09 , 113.80 , 114.6     , 553 , 31
01/10/18 , 115.16 , 114.66 , 115.41 , 114.09 , 115.4     , 518 , 27
28/09/18 , 115.40 , 114.52 , 115.96 , 111.77 , 112.4     , 3387 , 91
27/09/18 , 112.71 , 111.96 , 112.72 , 111.05 , 111.3     , 282 , 27
26/09/18 , 111.96 , 110.65 , 112.37 , 109.56 , 112.3     , 1395 , 106
25/09/18 , 111.11 , 111.95 , 114.76 , 111.05 , 114.5     , 2975 , 139
24/09/18 , 114.88 , 113.42 , 114.88 , 112.14 , 113.2     , 1015 , 61
21/09/18 , 113.23 , 112.08 , 113.23 , 111.46 , 112.7     , 1990 , 39
20/09/18 , 112.73 , 112.10 , 112.73 , 111.77 , 111.9     , 1194 , 57
19/09/18 , 111.71 , 111.82 , 112.02 , 111.71 , 112.0     , 568 , 39
18/09/18 , 112.01 , 111.51 , 112.13 , 111.05 , 111.0     , 1275 , 55
17/09/18 , 111.05 , 111.77 , 112.36 , 111.05 , 111.0     , 1269 , 66
14/09/18 , 110.49 , 111.48 , 113.11 , 110.49 , 113.1     , 1240 , 83
13/09/18 , 111.66 , 112.05 , 113.23 , 111.63 , 112.1     , 653 , 46
12/09/18 , 112.17 , 112.70 , 114.03 , 112.14 , 112.8     , 464 , 28
11/09/18 , 111.63 , 112.05 , 115.52 , 109.46 , 115.5     , 4153 , 197
10/09/18 , 115.55 , 114.92 , 115.97 , 113.82 , 115.1     , 457 , 40
06/09/18 , 113.30 , 114.03 , 115.67 , 113.30 , 114.8     , 950 , 64
05/09/18 , 115.14 , 114.88 , 115.80 , 114.38 , 115.8     , 717 , 58
04/09/18 , 114.59 , 115.28 , 116.91 , 114.05 , 116.7     , 928 , 54
03/09/18 , 116.75 , 116.68 , 117.02 , 115.97 , 116.5     , 382 , 23
31/08/18 , 117.59 , 116.81 , 117.76 , 115.66 , 116.4     , 581 , 40
30/08/18 , 116.49 , 114.60 , 116.49 , 112.93 , 114.3     , 883 , 49
29/08/18 , 112.93 , 113.80 , 116.00 , 112.83 , 116.0     , 1217 , 70
28/08/18 , 114.71 , 115.27 , 116.17 , 114.71 , 116.1     , 1605 , 67
27/08/18 , 116.17 , 115.84 , 116.17 , 114.41 , 115.7     , 682 , 34
24/08/18 , 115.14 , 114.38 , 115.71 , 114.04 , 115.7     , 538 , 21
23/08/18 , 115.59 , 114.24 , 115.59 , 113.39 , 113.5     , 267 , 22
22/08/18 , 112.94 , 113.37 , 114.61 , 112.49 , 114.6     , 1111 , 63
21/08/18 , 115.14 , 115.90 , 116.17 , 114.59 , 114.5     , 315 , 24
20/08/18 , 114.38 , 115.33 , 117.17 , 114.38 , 115.6     , 1260 , 59
17/08/18 , 115.67 , 116.39 , 117.77 , 115.67 , 117.2     , 661 , 42
16/08/18 , 117.29 , 116.91 , 117.29 , 116.30 , 116.7     , 230 , 14
15/08/18 , 117.15 , 116.44 , 117.77 , 115.39 , 117.7     , 1494 , 63
14/08/18 , 117.77 , 116.36 , 117.77 , 115.67 , 116.7     , 1574 , 34
13/08/18 , 116.09 , 116.40 , 117.00 , 115.30 , 116.4     , 1581 , 35
10/08/18 , 116.09 , 116.07 , 116.49 , 115.66 , 115.6     , 410 , 22
09/08/18 , 116.49 , 115.17 , 116.49 , 113.54 , 113.5     , 906 , 42
08/08/18 , 113.30 , 114.27 , 115.28 , 113.30 , 114.5     , 1325 , 239
07/08/18 , 114.65 , 114.60 , 116.06 , 114.24 , 114.2     , 1423 , 259
06/08/18 , 116.67 , 114.19 , 116.67 , 111.42 , 112.9     , 1663 , 265
03/08/18 , 115.14 , 113.59 , 115.14 , 110.66 , 112.7     , 2046 , 120
02/08/18 , 112.54 , 112.87 , 114.58 , 112.54 , 112.9     , 2160 , 89
01/08/18 , 115.80 , 114.44 , 117.27 , 111.37 , 115.1     , 2928 , 187
31/07/18 , 117.24 , 114.80 , 117.24 , 113.11 , 115.7     , 1730 , 79
30/07/18 , 115.77 , 113.23 , 115.77 , 112.61 , 115.4     , 2262 , 64
27/07/18 , 115.62 , 113.50 , 115.62 , 112.14 , 113.2     , 1351 , 44
26/07/18 , 111.59 , 112.16 , 113.82 , 111.36 , 112.6     , 1119 , 58
25/07/18 , 112.00 , 112.85 , 114.44 , 112.00 , 114.4     , 1317 , 58
24/07/18 , 112.34 , 113.12 , 115.21 , 112.34 , 113.3     , 1862 , 49
23/07/18 , 112.61 , 113.37 , 115.24 , 112.58 , 115.0     , 6818 , 206
20/07/18 , 113.11 , 114.15 , 116.29 , 112.63 , 115.4     , 1922 , 72
19/07/18 , 115.53 , 113.62 , 115.53 , 112.33 , 114.1     , 4584 , 117
18/07/18 , 114.20 , 114.20 , 117.40 , 112.61 , 115.8     , 3348 , 114
17/07/18 , 115.80 , 115.55 , 117.40 , 114.70 , 117.4     , 4667 , 86
16/07/18 , 116.61 , 117.23 , 120.81 , 114.71 , 118.8     , 2911 , 62
13/07/18 , 117.44 , 119.27 , 120.78 , 117.44 , 119.3     , 1411 , 41
12/07/18 , 119.31 , 120.08 , 120.84 , 119.31 , 120.8     , 194 , 13
11/07/18 , 120.86 , 120.66 , 120.86 , 119.94 , 119.9     , 1377 , 40
10/07/18 , 120.86 , 120.38 , 120.86 , 118.99 , 119.0     , 1036 , 36
06/07/18 , 120.52 , 120.68 , 120.86 , 120.52 , 120.5     , 176 , 15
05/07/18 , 120.84 , 119.53 , 120.84 , 118.20 , 119.2     , 627 , 24
04/07/18 , 119.05 , 119.55 , 120.86 , 117.69 , 120.4     , 1796 , 91
03/07/18 , 120.48 , 120.58 , 120.86 , 120.15 , 120.8     , 881 , 28
02/07/18 , 120.86 , 120.73 , 120.88 , 120.08 , 120.8     , 674 , 33
29/06/18 , 121.87 , 120.71 , 121.87 , 119.83 , 120.7     , 1211 , 30
28/06/18 , 121.87 , 121.22 , 123.98 , 119.74 , 122.8     , 1332 , 38
27/06/18 , 122.26 , 123.01 , 125.55 , 120.84 , 122.8     , 488 , 24
26/06/18 , 126.54 , 125.17 , 126.54 , 122.89 , 126.5     , 177 , 15
25/06/18 , 126.54 , 124.21 , 126.54 , 121.26 , 121.9     , 228 , 17
22/06/18 , 123.98 , 123.66 , 124.51 , 122.89 , 122.8     , 271 , 10
21/06/18 , 122.40 , 123.65 , 124.52 , 121.86 , 124.5     , 213 , 12
20/06/18 , 124.52 , 121.38 , 124.52 , 119.24 , 119.2     , 1202 , 27
19/06/18 , 119.23 , 120.50 , 122.12 , 119.23 , 121.8     , 522 , 18
18/06/18 , 123.38 , 119.70 , 123.38 , 119.23 , 119.2     , 305 , 10
15/06/18 , 121.10 , 120.67 , 121.88 , 119.78 , 121.8     , 1468 , 20
14/06/18 , 120.80 , 122.80 , 124.52 , 120.44 , 120.4     , 547 , 11
13/06/18 , 119.22 , 120.14 , 120.73 , 119.22 , 120.7     , 1320 , 28
12/06/18 , 120.35 , 122.55 , 124.50 , 119.74 , 124.5     , 975 , 25
11/06/18 , 122.89 , 122.98 , 124.52 , 122.50 , 122.5     , 536 , 15
08/06/18 , 122.50 , 123.34 , 126.13 , 122.47 , 126.1     , 722 , 29
07/06/18 , 124.52 , 124.06 , 126.59 , 121.89 , 126.5     , 1447 , 33
06/06/18 , 127.20 , 127.46 , 128.24 , 126.41 , 128.0     , 167 , 9
05/06/18 , 127.70 , 128.48 , 128.75 , 127.20 , 128.7     , 166 , 10
04/06/18 , 128.75 , 130.26 , 135.67 , 127.20 , 135.6     , 313 , 22
01/06/18 , 129.85 , 132.02 , 141.42 , 129.82 , 141.4     , 265 , 23
30/05/18 , 136.40 , 132.20 , 136.40 , 127.13 , 130.3     , 1027 , 36
29/05/18 , 130.39 , 129.86 , 130.39 , 128.37 , 130.3     , 138 , 20
28/05/18 , 129.90 , 127.87 , 130.39 , 123.75 , 130.3     , 717 , 16
25/05/18 , 130.66 , 130.72 , 131.68 , 130.66 , 130.6     , 66 , 6
24/05/18 , 129.57 , 129.98 , 134.27 , 129.57 , 129.5     , 842 , 25
23/05/18 , 129.57 , 129.36 , 130.09 , 126.99 , 128.2     , 977 , 23
22/05/18 , 126.99 , 126.81 , 133.24 , 123.75 , 131.6     , 1464 , 55
21/05/18 , 134.29 , 135.67 , 136.40 , 134.29 , 135.8     , 451 , 30
18/05/18 , 136.96 , 136.96 , 136.96 , 136.96 , 136.9     , 66 , 2
17/05/18 , 139.05 , 137.45 , 139.05 , 135.87 , 138.2     , 1082 , 26
16/05/18 , 137.45 , 137.57 , 138.80 , 137.28 , 138.8     , 191 , 14
15/05/18 , 137.99 , 138.58 , 139.55 , 136.96 , 136.9     , 303 , 27
14/05/18 , 139.57 , 139.04 , 140.12 , 136.96 , 139.0     , 425 , 15
11/05/18 , 139.57 , 139.24 , 139.57 , 139.05 , 139.0     , 322 , 15
10/05/18 , 139.05 , 138.28 , 142.19 , 136.95 , 142.1     , 708 , 36
09/05/18 , 142.19 , 144.69 , 145.38 , 142.19 , 145.3     , 495 , 13
08/05/18 , 145.38 , 144.39 , 145.89 , 142.75 , 145.8     , 261 , 17
07/05/18 , 146.42 , 145.97 , 146.42 , 139.85 , 139.8     , 256 , 10
04/05/18 , 145.38 , 144.96 , 145.39 , 144.81 , 145.3     , 265 , 12
03/05/18 , 144.81 , 143.83 , 144.81 , 143.78 , 143.7     , 867 , 21
02/05/18 , 143.79 , 144.10 , 144.25 , 143.79 , 144.2     , 70 , 6
30/04/18 , 141.44 , 141.57 , 146.02 , 139.69 , 139.6     , 551 , 21
27/04/18 , 139.68 , 138.31 , 139.69 , 136.23 , 136.2     , 83 , 11
26/04/18 , 137.71 , 138.07 , 138.26 , 137.71 , 138.2     , 158 , 10
25/04/18 , 136.69 , 137.30 , 143.96 , 136.17 , 143.9     , 2314 , 52
24/04/18 , 142.98 , 145.09 , 146.62 , 142.98 , 145.2     , 723 , 23
23/04/18 , 145.61 , 146.24 , 147.67 , 144.94 , 144.9     , 580 , 10
20/04/18 , 145.45 , 146.36 , 146.64 , 144.13 , 145.6     , 4061 , 29
19/04/18 , 143.98 , 144.76 , 146.64 , 143.98 , 144.5     , 328 , 17
18/04/18 , 147.14 , 146.18 , 147.62 , 145.01 , 145.0     , 72 , 5
17/04/18 , 147.62 , 145.88 , 147.67 , 145.48 , 145.8     , 255 , 10
16/04/18 , 144.13 , 144.73 , 148.18 , 143.96 , 144.5     , 378 , 21
13/04/18 , 147.67 , 149.92 , 150.81 , 146.64 , 150.2     , 1063 , 17
12/04/18 , 151.33 , 151.62 , 151.86 , 150.81 , 151.8     , 166 , 9
11/04/18 , 148.75 , 145.56 , 148.75 , 142.98 , 143.9     , 675 , 27
10/04/18 , 143.96 , 143.70 , 143.96 , 142.35 , 143.9     , 120 , 13
09/04/18 , 143.96 , 143.77 , 143.96 , 140.87 , 143.9     , 234 , 17
06/04/18 , 141.92 , 141.68 , 143.96 , 141.37 , 141.9     , 994 , 20
05/04/18 , 141.92 , 141.92 , 141.92 , 141.92 , 141.9     , 34 , 1
04/04/18 , 141.37 , 141.74 , 143.95 , 139.81 , 143.9     , 80 , 5
03/04/18 , 139.38 , 142.07 , 143.22 , 139.38 , 141.3     , 248 , 10
02/04/18 , 139.82 , 142.22 , 143.42 , 139.82 , 143.4     , 391 , 13
29/03/18 , 142.59 , 140.73 , 142.59 , 140.17 , 142.5     , 578 , 37
28/03/18 , 142.50 , 142.80 , 143.02 , 142.50 , 143.0     , 65 , 11
27/03/18 , 141.14 , 140.28 , 143.14 , 139.02 , 143.1     , 151 , 9
26/03/18 , 143.14 , 141.50 , 143.14 , 140.00 , 141.5     , 547 , 14
23/03/18 , 140.56 , 140.85 , 143.14 , 140.56 , 141.2     , 195 , 10
22/03/18 , 139.52 , 139.88 , 141.13 , 139.35 , 140.5     , 635 , 23
21/03/18 , 141.59 , 141.15 , 144.96 , 139.39 , 144.9     , 251 , 17
20/03/18 , 145.55 , 143.99 , 145.77 , 138.76 , 140.5     , 1900 , 20
19/03/18 , 140.56 , 139.80 , 140.56 , 138.76 , 138.7     , 336 , 21
16/03/18 , 138.47 , 138.43 , 140.04 , 138.22 , 138.2     , 691 , 20
15/03/18 , 134.94 , 135.65 , 138.47 , 134.94 , 136.3     , 107 , 12
14/03/18 , 134.93 , 136.21 , 140.56 , 134.84 , 138.4     , 2106 , 26
13/03/18 , 136.95 , 136.74 , 136.95 , 135.87 , 135.8     , 180 , 13
12/03/18 , 135.87 , 135.54 , 136.14 , 133.97 , 133.9     , 457 , 21
09/03/18 , 136.32 , 135.31 , 136.38 , 133.80 , 135.3     , 364 , 23
08/03/18 , 134.29 , 134.29 , 136.39 , 133.64 , 133.6     , 272 , 17
07/03/18 , 133.68 , 135.04 , 137.16 , 133.54 , 135.4     , 1407 , 38
06/03/18 , 137.20 , 135.83 , 137.94 , 135.49 , 137.9     , 180 , 14
05/03/18 , 134.29 , 136.29 , 137.59 , 134.29 , 137.5     , 2214 , 32
02/03/18 , 137.57 , 137.42 , 137.58 , 136.52 , 137.5     , 128 , 16
01/03/18 , 137.58 , 137.17 , 137.69 , 134.84 , 137.6     , 430 , 30
28/02/18 , 136.91 , 134.12 , 136.91 , 133.59 , 133.9     , 1037 , 19
27/02/18 , 136.65 , 134.60 , 136.65 , 133.15 , 134.3     , 1439 , 21
26/02/18 , 134.39 , 133.36 , 134.39 , 131.46 , 133.9     , 1085 , 26
23/02/18 , 134.29 , 133.81 , 134.29 , 133.53 , 133.5     , 225 , 16
22/02/18 , 133.53 , 133.65 , 134.55 , 133.52 , 133.5     , 494 , 20
21/02/18 , 133.53 , 133.29 , 133.53 , 133.06 , 133.0     , 419 , 9
20/02/18 , 133.53 , 133.58 , 134.08 , 130.93 , 133.5     , 1219 , 24
19/02/18 , 134.56 , 134.48 , 136.65 , 133.53 , 134.2     , 401 , 25
16/02/18 , 134.08 , 133.41 , 134.08 , 133.06 , 133.5     , 347 , 21
15/02/18 , 132.02 , 132.73 , 133.78 , 132.01 , 132.0     , 778 , 32
14/02/18 , 134.08 , 133.85 , 134.22 , 133.70 , 134.2     , 63 , 6
09/02/18 , 129.90 , 130.74 , 132.78 , 129.90 , 132.7     , 179 , 12
08/02/18 , 132.78 , 132.93 , 133.05 , 132.78 , 133.0     , 75 , 5
07/02/18 , 129.39 , 129.81 , 134.48 , 128.88 , 130.6     , 2254 , 35
06/02/18 , 130.17 , 130.98 , 134.08 , 130.17 , 132.5     , 463 , 24
05/02/18 , 130.94 , 131.80 , 135.09 , 130.94 , 132.5     , 448 , 22
02/02/18 , 130.93 , 131.81 , 138.71 , 130.29 , 138.7     , 1043 , 24
01/02/18 , 138.72 , 138.87 , 139.23 , 138.71 , 139.2     , 127 , 11
31/01/18 , 136.88 , 136.45 , 136.89 , 134.42 , 135.3     , 798 , 27
30/01/18 , 135.32 , 137.40 , 139.97 , 133.78 , 134.8     , 1612 , 53
29/01/18 , 133.78 , 133.27 , 138.91 , 130.19 , 138.9     , 1224 , 54
26/01/18 , 137.94 , 137.99 , 140.48 , 131.22 , 131.4     , 1377 , 44
24/01/18 , 131.22 , 132.02 , 133.78 , 130.73 , 133.2     , 580 , 22
23/01/18 , 130.73 , 130.41 , 131.75 , 129.89 , 130.0     , 709 , 31
22/01/18 , 130.19 , 131.17 , 135.08 , 129.71 , 133.7     , 623 , 37
19/01/18 , 133.53 , 133.27 , 133.53 , 131.74 , 133.2     , 242 , 15
18/01/18 , 131.22 , 131.59 , 133.05 , 130.73 , 132.7     , 1177 , 23
17/01/18 , 132.25 , 130.21 , 132.76 , 129.71 , 132.7     , 619 , 23
16/01/18 , 132.76 , 132.80 , 133.25 , 132.72 , 133.2     , 36 , 5
15/01/18 , 129.73 , 132.56 , 133.75 , 129.72 , 132.9     , 375 , 29
12/01/18 , 133.03 , 131.07 , 133.06 , 129.70 , 129.7     , 1432 , 33
11/01/18 , 129.70 , 129.86 , 130.37 , 129.39 , 129.7     , 703 , 22
10/01/18 , 130.73 , 130.73 , 130.73 , 130.73 , 130.7     , 1 , 1
09/01/18 , 131.22 , 131.04 , 131.22 , 128.90 , 131.1     , 639 , 21
08/01/18 , 130.72 , 130.10 , 131.16 , 129.40 , 130.1     , 427 , 22
05/01/18 , 130.19 , 129.33 , 130.19 , 129.15 , 129.1     , 15 , 4
04/01/18 , 129.02 , 128.94 , 131.22 , 128.17 , 128.1     , 705 , 21
03/01/18 , 128.17 , 127.15 , 128.17 , 126.09 , 126.8     , 1284 , 21
02/01/18 , 127.61 , 127.03 , 127.61 , 126.49 , 126.5     , 310 , 15
28/12/17 , 125.29 , 125.28 , 125.29 , 125.22 , 125.2     , 420 , 13
27/12/17 , 125.29 , 125.39 , 125.74 , 123.73 , 125.7     , 830 , 20
26/12/17 , 124.09 , 123.55 , 124.09 , 121.97 , 121.9     , 232 , 12
22/12/17 , 123.48 , 122.46 , 123.49 , 121.42 , 123.4     , 289 , 18
21/12/17 , 123.49 , 121.25 , 123.73 , 120.16 , 123.7     , 2088 , 39
20/12/17 , 122.72 , 122.93 , 123.73 , 121.51 , 122.4     , 359 , 20
19/12/17 , 122.46 , 122.65 , 123.73 , 121.10 , 121.1     , 481 , 22
18/12/17 , 120.71 , 121.10 , 122.46 , 120.22 , 121.4     , 527 , 18
15/12/17 , 121.42 , 121.97 , 122.73 , 120.65 , 122.6     , 923 , 27
14/12/17 , 122.56 , 121.95 , 122.67 , 121.18 , 121.7     , 209 , 14
13/12/17 , 120.16 , 120.46 , 122.72 , 120.16 , 122.7     , 1165 , 22
12/12/17 , 122.72 , 122.69 , 123.72 , 121.22 , 123.7     , 168 , 10
11/12/17 , 123.73 , 123.14 , 124.10 , 120.65 , 124.1     , 1151 , 22
08/12/17 , 122.46 , 120.71 , 122.68 , 120.65 , 120.6     , 9124 , 18
07/12/17 , 120.65 , 120.53 , 121.19 , 117.63 , 121.1     , 940 , 21
06/12/17 , 121.19 , 121.81 , 124.26 , 120.65 , 121.1     , 866 , 29
05/12/17 , 120.22 , 121.97 , 124.77 , 120.22 , 124.7     , 836 , 25
04/12/17 , 125.28 , 123.69 , 126.10 , 122.73 , 123.7     , 1277 , 29
01/12/17 , 123.25 , 123.65 , 124.77 , 122.72 , 124.7     , 412 , 8
30/11/17 , 122.92 , 122.84 , 126.00 , 120.61 , 121.3     , 1826 , 30
29/11/17 , 122.89 , 122.44 , 122.89 , 120.46 , 122.7     , 139 , 10
28/11/17 , 122.89 , 121.06 , 122.89 , 118.93 , 118.9     , 926 , 20
27/11/17 , 118.93 , 120.65 , 121.96 , 118.93 , 121.9     , 1366 , 27
24/11/17 , 121.93 , 121.88 , 121.96 , 118.86 , 118.8     , 173 , 6
23/11/17 , 121.96 , 122.00 , 122.70 , 121.96 , 121.9     , 1704 , 26
22/11/17 , 121.96 , 121.50 , 122.69 , 118.39 , 121.1     , 765 , 22
21/11/17 , 121.96 , 121.23 , 122.56 , 120.39 , 122.5     , 867 , 27
17/11/17 , 120.39 , 120.08 , 121.96 , 119.07 , 120.3     , 950 , 28
16/11/17 , 122.89 , 122.26 , 122.89 , 120.39 , 121.9     , 838 , 23
14/11/17 , 121.96 , 121.00 , 121.96 , 119.88 , 120.3     , 865 , 13
13/11/17 , 120.39 , 119.94 , 120.39 , 119.50 , 120.3     , 121 , 8
10/11/17 , 119.50 , 119.56 , 120.63 , 119.40 , 120.6     , 179 , 13
09/11/17 , 121.33 , 120.91 , 121.83 , 118.89 , 121.8     , 251 , 7
08/11/17 , 119.82 , 119.14 , 119.82 , 115.99 , 115.9     , 1037 , 13
07/11/17 , 118.32 , 117.20 , 118.39 , 115.40 , 116.4     , 1362 , 27
06/11/17 , 116.64 , 115.38 , 116.64 , 114.45 , 115.3     , 2308 , 35
03/11/17 , 115.32 , 115.31 , 115.38 , 114.81 , 115.3     , 828 , 13
01/11/17 , 116.35 , 116.05 , 116.35 , 115.35 , 116.0     , 332 , 15
31/10/17 , 115.56 , 115.83 , 116.99 , 115.55 , 116.9     , 277 , 10
30/10/17 , 114.65 , 115.31 , 117.42 , 114.55 , 115.0     , 1462 , 35
27/10/17 , 115.07 , 115.07 , 117.61 , 113.77 , 117.6     , 2391 , 44
26/10/17 , 115.07 , 115.06 , 118.03 , 114.52 , 115.5     , 1612 , 33
25/10/17 , 117.77 , 115.96 , 117.77 , 114.52 , 117.7     , 1002 , 56
24/10/17 , 118.06 , 117.04 , 119.60 , 115.07 , 119.6     , 473 , 17
23/10/17 , 119.60 , 115.94 , 119.60 , 113.55 , 119.1     , 2827 , 65
20/10/17 , 119.60 , 120.50 , 122.10 , 119.60 , 122.1     , 477 , 14
19/10/17 , 120.17 , 120.86 , 122.10 , 120.17 , 122.1     , 402 , 23
18/10/17 , 122.11 , 121.87 , 122.11 , 120.86 , 122.1     , 713 , 13
17/10/17 , 122.11 , 121.41 , 122.11 , 120.56 , 120.5     , 1670 , 38
16/10/17 , 122.11 , 121.70 , 122.11 , 120.12 , 120.1     , 1012 , 19
13/10/17 , 121.12 , 120.99 , 121.35 , 119.60 , 121.3     , 376 , 19
11/10/17 , 122.61 , 122.14 , 122.61 , 121.22 , 121.2     , 1399 , 27
10/10/17 , 122.10 , 121.78 , 122.11 , 121.12 , 121.7     , 279 , 11
09/10/17 , 121.60 , 121.60 , 121.60 , 121.60 , 121.6     , 455 , 11
06/10/17 , 121.12 , 121.43 , 122.50 , 121.12 , 121.5     , 3080 , 40
05/10/17 , 121.60 , 121.70 , 122.11 , 121.12 , 121.1     , 356 , 16
04/10/17 , 122.61 , 121.80 , 122.61 , 120.56 , 122.1     , 1787 , 30
03/10/17 , 122.61 , 122.30 , 123.11 , 120.58 , 121.1     , 1716 , 27
02/10/17 , 120.12 , 123.11 , 123.62 , 119.65 , 123.1     , 2497 , 39
29/09/17 , 120.55 , 120.74 , 123.75 , 117.76 , 123.7     , 1995 , 41
28/09/17 , 123.75 , 123.26 , 123.95 , 121.31 , 123.9     , 43 , 5
27/09/17 , 123.95 , 123.75 , 123.96 , 122.82 , 123.9     , 73 , 8
26/09/17 , 124.00 , 123.54 , 124.00 , 120.79 , 121.8     , 267 , 7
25/09/17 , 121.82 , 123.31 , 124.53 , 120.31 , 124.5     , 1105 , 25
22/09/17 , 124.53 , 124.53 , 124.53 , 124.53 , 124.5     , 111 , 5
21/09/17 , 124.34 , 124.33 , 124.52 , 123.79 , 123.7     , 121 , 6
20/09/17 , 124.57 , 124.56 , 124.57 , 124.34 , 124.3     , 55 , 6
19/09/17 , 121.81 , 122.27 , 124.33 , 121.56 , 122.8     , 251 , 13
18/09/17 , 122.82 , 121.90 , 123.17 , 117.77 , 118.7     , 1376 , 48
15/09/17 , 118.77 , 120.32 , 122.30 , 117.31 , 117.3     , 3949 , 29
14/09/17 , 119.24 , 118.30 , 119.24 , 114.77 , 116.2     , 283 , 15
13/09/17 , 117.31 , 116.48 , 118.77 , 115.29 , 116.5     , 1537 , 23
12/09/17 , 115.80 , 115.76 , 116.72 , 115.41 , 116.7     , 1186 , 9
11/09/17 , 116.72 , 116.26 , 116.72 , 115.55 , 116.2     , 450 , 9
08/09/17 , 116.05 , 116.09 , 116.72 , 115.60 , 116.7     , 305 , 11
06/09/17 , 115.54 , 115.58 , 116.75 , 115.54 , 116.7     , 584 , 9
05/09/17 , 116.76 , 116.57 , 116.76 , 116.27 , 116.2     , 39 , 2
04/09/17 , 116.78 , 115.53 , 116.78 , 113.77 , 115.5     , 279 , 16
01/09/17 , 116.79 , 114.27 , 116.79 , 112.58 , 113.3     , 755 , 31
31/08/17 , 112.98 , 113.20 , 113.51 , 112.98 , 113.5     , 271 , 10
30/08/17 , 112.55 , 113.01 , 113.42 , 112.54 , 112.8     , 1267 , 26
29/08/17 , 112.83 , 112.99 , 113.95 , 111.79 , 112.7     , 1502 , 18
28/08/17 , 113.51 , 113.15 , 113.95 , 111.79 , 112.9     , 7327 , 44
25/08/17 , 113.24 , 113.46 , 113.97 , 113.24 , 113.9     , 1193 , 10
24/08/17 , 113.99 , 113.73 , 113.99 , 112.77 , 113.5     , 1207 , 17
23/08/17 , 113.51 , 113.41 , 113.51 , 112.58 , 113.5     , 871 , 21
22/08/17 , 113.51 , 113.41 , 113.51 , 112.92 , 112.9     , 951 , 20
21/08/17 , 113.51 , 113.42 , 113.51 , 112.67 , 113.5     , 1681 , 25
18/08/17 , 113.51 , 113.48 , 113.51 , 113.45 , 113.4     , 940 , 12
17/08/17 , 113.51 , 113.25 , 113.51 , 112.63 , 112.6     , 843 , 22
16/08/17 , 113.51 , 113.39 , 113.51 , 112.61 , 113.5     , 604 , 19
15/08/17 , 113.23 , 112.85 , 113.24 , 112.55 , 112.9     , 224 , 12
14/08/17 , 113.50 , 113.00 , 113.50 , 112.15 , 112.9     , 980 , 27
11/08/17 , 113.51 , 113.20 , 113.51 , 112.01 , 112.0     , 775 , 21
10/08/17 , 113.49 , 113.07 , 113.50 , 112.40 , 113.5     , 166 , 8
09/08/17 , 113.51 , 112.77 , 113.51 , 111.01 , 112.5     , 1594 , 19
08/08/17 , 112.92 , 112.83 , 113.50 , 111.00 , 112.5     , 9031 , 494
07/08/17 , 112.74 , 112.97 , 113.50 , 112.74 , 113.5     , 568 , 19
04/08/17 , 113.45 , 112.95 , 113.45 , 112.57 , 112.9     , 1024 , 20
03/08/17 , 112.92 , 112.98 , 113.50 , 112.52 , 113.5     , 1681 , 20
02/08/17 , 113.48 , 112.99 , 113.51 , 110.53 , 113.5     , 703 , 20
01/08/17 , 112.52 , 112.55 , 113.94 , 111.98 , 113.9     , 5804 , 68
31/07/17 , 111.77 , 112.25 , 113.21 , 111.47 , 112.4     , 2087 , 30
28/07/17 , 113.64 , 113.60 , 113.64 , 111.27 , 111.2     , 82 , 4
27/07/17 , 113.65 , 112.80 , 113.65 , 111.09 , 113.1     , 1221 , 33
26/07/17 , 113.13 , 113.12 , 113.47 , 111.32 , 111.3     , 912 , 29
25/07/17 , 113.20 , 113.01 , 113.20 , 111.26 , 111.7     , 770 , 18
24/07/17 , 113.20 , 112.77 , 113.47 , 111.36 , 112.2     , 319 , 22
21/07/17 , 112.75 , 113.20 , 113.21 , 111.79 , 113.2     , 1565 , 13
20/07/17 , 112.02 , 112.09 , 113.47 , 110.96 , 111.7     , 8755 , 77
19/07/17 , 113.47 , 112.41 , 113.47 , 111.26 , 111.7     , 3229 , 31
18/07/17 , 111.77 , 111.77 , 113.47 , 111.23 , 111.2     , 14581 , 94
17/07/17 , 113.47 , 113.19 , 113.47 , 111.01 , 112.9     , 891 , 25
14/07/17 , 113.17 , 112.87 , 113.17 , 110.99 , 111.7     , 738 , 22
13/07/17 , 112.90 , 112.47 , 112.90 , 110.96 , 110.9     , 331 , 18
12/07/17 , 111.92 , 113.20 , 113.47 , 111.23 , 111.2     , 2384 , 27
11/07/17 , 113.17 , 113.12 , 113.20 , 110.83 , 113.2     , 363 , 16
10/07/17 , 113.20 , 112.49 , 113.20 , 110.83 , 113.2     , 497 , 28
07/07/17 , 113.20 , 112.62 , 113.20 , 110.78 , 112.9     , 477 , 17
06/07/17 , 112.24 , 112.68 , 113.18 , 110.34 , 110.3     , 657 , 30
05/07/17 , 113.20 , 111.79 , 113.20 , 110.34 , 112.3     , 5727 , 71
04/07/17 , 113.12 , 112.83 , 113.46 , 112.11 , 112.7     , 503 , 14
03/07/17 , 112.30 , 111.65 , 112.92 , 109.02 , 112.3     , 3051 , 37
30/06/17 , 112.47 , 112.17 , 112.47 , 109.08 , 112.1     , 704 , 25
29/06/17 , 112.09 , 112.06 , 112.15 , 110.51 , 110.5     , 85 , 3
28/06/17 , 112.09 , 111.84 , 112.27 , 110.79 , 111.9     , 702 , 9
27/06/17 , 111.92 , 111.80 , 111.92 , 110.49 , 111.9     , 749 , 12
26/06/17 , 111.92 , 110.78 , 111.92 , 108.54 , 109.0     , 2616 , 48
23/06/17 , 109.54 , 110.45 , 111.95 , 109.54 , 109.9     , 960 , 24
22/06/17 , 109.99 , 109.67 , 109.99 , 108.53 , 108.6     , 199 , 11
21/06/17 , 109.93 , 109.95 , 109.96 , 109.93 , 109.9     , 350 , 7
20/06/17 , 109.90 , 109.88 , 109.96 , 108.55 , 109.9     , 1626 , 19
19/06/17 , 108.60 , 109.16 , 112.83 , 107.78 , 108.0     , 507 , 18
16/06/17 , 108.53 , 108.51 , 109.02 , 107.56 , 107.5     , 840 , 14
14/06/17 , 107.78 , 107.81 , 108.37 , 107.56 , 108.0     , 445 , 12
13/06/17 , 108.05 , 107.93 , 108.05 , 107.32 , 107.9     , 183 , 7
12/06/17 , 108.04 , 107.87 , 108.04 , 106.68 , 108.0     , 382 , 10
09/06/17 , 108.05 , 107.80 , 108.05 , 106.60 , 108.0     , 594 , 12
08/06/17 , 108.04 , 106.75 , 108.04 , 106.31 , 107.0     , 1567 , 109
07/06/17 , 108.04 , 107.55 , 108.53 , 106.59 , 107.9     , 730 , 20
06/06/17 , 107.97 , 107.22 , 108.31 , 106.59 , 108.0     , 529 , 14
05/06/17 , 106.26 , 107.69 , 108.72 , 106.26 , 108.7     , 297 , 9
02/06/17 , 108.78 , 107.48 , 108.78 , 105.57 , 106.5     , 694 , 19
01/06/17 , 108.22 , 107.78 , 108.22 , 106.81 , 107.7     , 737 , 19
31/05/17 , 105.80 , 105.80 , 107.28 , 105.80 , 107.2     , 276 , 7
30/05/17 , 107.28 , 107.45 , 108.72 , 107.28 , 107.2     , 512 , 14
29/05/17 , 107.28 , 106.81 , 107.28 , 105.80 , 106.7     , 529 , 19
26/05/17 , 106.77 , 106.36 , 106.77 , 106.28 , 106.2     , 309 , 13
25/05/17 , 106.28 , 106.09 , 106.28 , 105.28 , 106.2     , 266 , 11
24/05/17 , 106.28 , 105.73 , 106.28 , 104.89 , 105.2     , 1576 , 29
23/05/17 , 105.28 , 105.05 , 105.54 , 104.53 , 104.8     , 586 , 17
22/05/17 , 104.87 , 104.67 , 105.80 , 102.87 , 105.8     , 404 , 20
19/05/17 , 105.22 , 102.65 , 105.22 , 101.33 , 101.3     , 902 , 26
18/05/17 , 101.34 , 100.84 , 102.24 , 99.18 , 102.2     , 2280 , 56
17/05/17 , 104.33 , 104.35 , 104.85 , 104.33 , 104.3     , 291 , 7
16/05/17 , 104.33 , 104.53 , 105.27 , 104.13 , 105.2     , 246 , 17
15/05/17 , 104.15 , 104.15 , 105.27 , 103.87 , 103.8     , 442 , 11
12/05/17 , 103.83 , 103.92 , 105.31 , 103.38 , 104.4     , 920 , 21
11/05/17 , 105.28 , 106.15 , 106.77 , 104.90 , 105.7     , 902 , 18
10/05/17 , 105.76 , 105.26 , 105.78 , 104.86 , 105.7     , 272 , 9
09/05/17 , 105.79 , 104.93 , 105.80 , 104.86 , 104.8     , 608 , 13
08/05/17 , 104.86 , 103.38 , 104.86 , 101.94 , 104.1     , 2672 , 43
05/05/17 , 102.37 , 102.40 , 103.56 , 102.14 , 102.3     , 750 , 16
04/05/17 , 102.37 , 102.39 , 103.83 , 100.98 , 102.8     , 535 , 17
03/05/17 , 103.81 , 103.94 , 107.28 , 100.97 , 106.7     , 670 , 23
02/05/17 , 104.86 , 104.91 , 106.77 , 104.86 , 106.7     , 820 , 7
28/04/17 , 105.10 , 105.26 , 105.54 , 104.94 , 104.9     , 912 , 17
27/04/17 , 104.99 , 103.74 , 104.99 , 103.14 , 103.1     , 185 , 11
26/04/17 , 102.15 , 102.71 , 104.12 , 101.96 , 101.9     , 111 , 13
25/04/17 , 102.15 , 102.50 , 103.57 , 102.15 , 102.6     , 495 , 12
24/04/17 , 104.46 , 103.45 , 104.73 , 101.75 , 104.7     , 1297 , 20
20/04/17 , 101.73 , 102.78 , 105.53 , 101.71 , 105.5     , 892 , 20
19/04/17 , 105.54 , 104.43 , 105.54 , 103.17 , 104.1     , 177 , 6
18/04/17 , 104.13 , 104.46 , 106.03 , 103.20 , 106.0     , 210 , 9
17/04/17 , 106.53 , 103.37 , 106.53 , 101.68 , 103.1     , 3341 , 47
13/04/17 , 103.31 , 103.99 , 104.86 , 103.15 , 103.5     , 1455 , 25
12/04/17 , 103.74 , 104.12 , 105.90 , 103.16 , 104.1     , 1143 , 23
11/04/17 , 103.15 , 103.16 , 104.53 , 102.64 , 104.5     , 445 , 17
10/04/17 , 105.05 , 105.53 , 106.47 , 104.53 , 105.5     , 68 , 8
07/04/17 , 102.15 , 102.02 , 106.02 , 101.20 , 101.2     , 233 , 13
06/04/17 , 104.86 , 103.48 , 104.86 , 100.21 , 102.6     , 1200 , 20
05/04/17 , 102.64 , 101.09 , 102.64 , 99.41 , 100.7     , 1364 , 19
04/04/17 , 100.46 , 100.87 , 102.15 , 100.21 , 102.1     , 902 , 26
03/04/17 , 102.15 , 102.14 , 104.14 , 99.22 , 104.1     , 1611 , 44
31/03/17 , 105.85 , 106.21 , 108.17 , 105.82 , 105.8     , 338 , 13
30/03/17 , 108.17 , 107.32 , 108.17 , 106.74 , 106.7     , 33 , 6
29/03/17 , 108.69 , 107.80 , 110.09 , 105.80 , 106.1     , 1626 , 38
28/03/17 , 105.80 , 106.26 , 107.44 , 105.80 , 107.4     , 653 , 14
27/03/17 , 106.85 , 106.00 , 106.85 , 105.10 , 105.1     , 2248 , 32
24/03/17 , 106.25 , 106.10 , 106.25 , 105.27 , 105.3     , 478 , 10
23/03/17 , 105.80 , 105.58 , 106.25 , 105.30 , 105.3     , 725 , 14
22/03/17 , 105.27 , 105.15 , 105.80 , 104.89 , 104.9     , 590 , 9
21/03/17 , 106.25 , 105.96 , 106.25 , 104.34 , 105.8     , 1176 , 15
20/03/17 , 106.25 , 106.00 , 106.25 , 103.37 , 105.7     , 877 , 22
17/03/17 , 105.27 , 104.52 , 105.27 , 103.37 , 103.4     , 919 , 22
16/03/17 , 105.80 , 105.26 , 106.00 , 104.86 , 105.2     , 463 , 9
15/03/17 , 106.02 , 105.80 , 106.02 , 105.27 , 105.7     , 1428 , 26
14/03/17 , 106.25 , 106.17 , 106.25 , 104.62 , 106.2     , 118 , 9
13/03/17 , 106.25 , 106.19 , 106.25 , 104.86 , 106.2     , 336 , 9
10/03/17 , 106.03 , 105.60 , 106.14 , 104.35 , 104.3     , 680 , 12
09/03/17 , 106.14 , 105.80 , 106.14 , 104.34 , 104.3     , 825 , 10
08/03/17 , 106.00 , 105.72 , 106.00 , 104.34 , 105.7     , 2457 , 26
07/03/17 , 105.80 , 105.71 , 106.14 , 103.42 , 106.1     , 459 , 14
06/03/17 , 105.80 , 105.77 , 106.02 , 104.53 , 105.7     , 798 , 22
03/03/17 , 105.74 , 102.33 , 105.74 , 101.97 , 103.3     , 904 , 18
02/03/17 , 103.84 , 104.26 , 104.86 , 103.38 , 103.3     , 648 , 15
01/03/17 , 103.74 , 103.93 , 104.85 , 103.37 , 104.8     , 228 , 12
24/02/17 , 104.85 , 104.41 , 105.04 , 102.66 , 104.1     , 1632 , 27
23/02/17 , 102.98 , 103.17 , 103.48 , 102.94 , 103.4     , 695 , 15
22/02/17 , 104.13 , 103.83 , 104.13 , 102.66 , 102.6     , 2662 , 34
21/02/17 , 102.66 , 102.13 , 104.13 , 101.22 , 101.2     , 580 , 23
20/02/17 , 104.09 , 102.39 , 104.09 , 100.25 , 100.5     , 1440 , 30
17/02/17 , 100.69 , 100.25 , 101.16 , 98.36 , 101.1     , 1610 , 20
16/02/17 , 100.25 , 98.74 , 100.25 , 97.48 , 98.1     , 1166 , 27
15/02/17 , 98.10 , 97.92 , 98.34 , 97.46 , 98.3     , 3136 , 25
14/02/17 , 98.10 , 96.98 , 98.10 , 96.45 , 96.7     , 3170 , 52
13/02/17 , 96.39 , 96.58 , 96.95 , 96.39 , 96.5     , 1279 , 28
10/02/17 , 96.36 , 96.63 , 96.96 , 96.36 , 96.9     , 341 , 10
09/02/17 , 96.22 , 96.05 , 96.70 , 95.75 , 95.9     , 2234 , 35
08/02/17 , 95.96 , 96.23 , 96.96 , 95.29 , 95.2     , 2609 , 24
07/02/17 , 95.29 , 95.45 , 95.96 , 94.81 , 95.0     , 1851 , 32
06/02/17 , 95.48 , 95.36 , 95.96 , 94.11 , 95.7     , 1046 , 24
03/02/17 , 95.55 , 95.67 , 95.96 , 95.55 , 95.9     , 2023 , 24
02/02/17 , 95.96 , 95.79 , 95.96 , 95.53 , 95.6     , 802 , 26
01/02/17 , 95.65 , 96.15 , 96.96 , 95.40 , 95.4     , 2282 , 25
31/01/17 , 94.55 , 94.88 , 95.64 , 94.55 , 95.6     , 1012 , 26
30/01/17 , 95.59 , 95.11 , 95.71 , 94.55 , 94.5     , 1489 , 23
27/01/17 , 95.57 , 94.83 , 95.59 , 94.31 , 94.7     , 3959 , 35
26/01/17 , 94.75 , 94.56 , 94.81 , 94.08 , 94.5     , 822 , 22
24/01/17 , 94.55 , 94.65 , 94.81 , 94.31 , 94.7     , 763 , 18
23/01/17 , 94.08 , 93.82 , 94.55 , 93.29 , 94.0     , 2396 , 30
20/01/17 , 94.06 , 94.15 , 94.80 , 94.03 , 94.8     , 457 , 17
19/01/17 , 94.77 , 93.93 , 94.77 , 92.89 , 92.8     , 343 , 13
18/01/17 , 93.14 , 93.37 , 95.72 , 91.92 , 94.8     , 2559 , 69
17/01/17 , 95.96 , 95.64 , 95.96 , 94.81 , 94.8     , 729 , 24
16/01/17 , 95.96 , 95.57 , 95.96 , 95.26 , 95.2     , 2095 , 29
13/01/17 , 95.74 , 95.69 , 95.74 , 94.81 , 95.2     , 2492 , 19
12/01/17 , 95.52 , 95.47 , 95.74 , 94.81 , 94.8     , 1050 , 13
11/01/17 , 94.55 , 94.42 , 94.81 , 94.32 , 94.8     , 326 , 10
10/01/17 , 95.26 , 94.97 , 95.26 , 94.09 , 95.2     , 105 , 9
09/01/17 , 93.83 , 94.19 , 96.68 , 93.01 , 93.0     , 1145 , 30
06/01/17 , 93.00 , 93.48 , 94.26 , 93.00 , 93.4     , 2243 , 31
05/01/17 , 93.47 , 93.57 , 93.68 , 93.37 , 93.3     , 265 , 13
04/01/17 , 93.37 , 93.77 , 94.22 , 93.37 , 93.9     , 748 , 20
03/01/17 , 93.37 , 93.77 , 94.70 , 92.92 , 93.5     , 295 , 17
02/01/17 , 93.51 , 92.78 , 94.08 , 91.92 , 92.8     , 286 , 12
29/12/16 , 90.85 , 90.88 , 91.25 , 90.78 , 90.7     , 304 , 17
28/12/16 , 90.33 , 91.18 , 91.90 , 90.33 , 91.9     , 308 , 8
27/12/16 , 93.57 , 93.50 , 93.81 , 93.32 , 93.3     , 165 , 9
26/12/16 , 92.86 , 92.39 , 92.86 , 90.76 , 90.7     , 1307 , 29
23/12/16 , 90.33 , 90.68 , 90.78 , 90.33 , 90.7     , 182 , 10
22/12/16 , 90.68 , 90.39 , 90.76 , 89.80 , 90.2     , 446 , 13
21/12/16 , 89.79 , 90.20 , 90.67 , 89.79 , 89.9     , 876 , 30
20/12/16 , 89.98 , 90.06 , 90.68 , 89.91 , 90.6     , 572 , 17
19/12/16 , 89.91 , 90.00 , 90.68 , 89.33 , 89.7     , 1014 , 23
16/12/16 , 90.27 , 90.17 , 90.27 , 89.38 , 89.9     , 1014 , 23
15/12/16 , 89.71 , 89.74 , 89.91 , 89.58 , 89.5     , 425 , 14
14/12/16 , 89.14 , 89.58 , 89.91 , 89.14 , 89.3     , 599 , 14
13/12/16 , 89.67 , 89.65 , 89.79 , 89.32 , 89.7     , 671 , 14
12/12/16 , 89.79 , 89.25 , 89.79 , 88.99 , 89.3     , 2172 , 23
09/12/16 , 89.79 , 89.65 , 89.79 , 89.02 , 89.3     , 790 , 16
08/12/16 , 88.92 , 89.29 , 89.86 , 88.92 , 89.3     , 2768 , 19
07/12/16 , 89.13 , 89.25 , 89.91 , 88.93 , 88.9     , 2121 , 45
06/12/16 , 89.91 , 89.79 , 90.25 , 88.92 , 89.3     , 525 , 13
05/12/16 , 88.99 , 89.22 , 90.27 , 87.95 , 88.3     , 1911 , 42
02/12/16 , 88.18 , 87.18 , 88.18 , 86.51 , 87.4     , 756 , 18
01/12/16 , 87.46 , 87.10 , 88.30 , 87.01 , 88.2     , 469 , 8
30/11/16 , 86.74 , 86.35 , 87.22 , 85.85 , 87.2     , 726 , 22
29/11/16 , 87.22 , 86.80 , 87.22 , 85.36 , 87.2     , 1400 , 34
28/11/16 , 87.22 , 87.20 , 87.22 , 86.91 , 87.2     , 424 , 12
25/11/16 , 87.22 , 87.02 , 87.22 , 86.41 , 86.7     , 702 , 24
24/11/16 , 87.02 , 87.17 , 87.22 , 87.02 , 87.1     , 482 , 11
23/11/16 , 86.74 , 86.75 , 87.58 , 86.59 , 87.5     , 1397 , 16
22/11/16 , 86.74 , 86.70 , 87.22 , 86.34 , 86.8     , 1389 , 27
21/11/16 , 86.33 , 86.91 , 88.17 , 85.90 , 87.1     , 2555 , 24
18/11/16 , 87.21 , 87.15 , 88.17 , 85.33 , 88.1     , 205 , 16
17/11/16 , 84.89 , 86.77 , 87.69 , 84.50 , 87.3     , 2287 , 53
16/11/16 , 87.47 , 87.36 , 89.12 , 86.77 , 87.2     , 409 , 14
14/11/16 , 87.63 , 87.55 , 89.09 , 87.22 , 89.0     , 653 , 14
11/11/16 , 89.12 , 88.00 , 89.32 , 86.74 , 87.9     , 2533 , 39
10/11/16 , 88.08 , 88.21 , 89.56 , 88.08 , 89.5     , 364 , 11
09/11/16 , 89.57 , 89.29 , 89.57 , 88.18 , 89.3     , 1026 , 23
08/11/16 , 88.08 , 88.34 , 89.57 , 88.08 , 88.6     , 1935 , 44
07/11/16 , 88.12 , 88.64 , 90.04 , 88.08 , 88.7     , 1736 , 40
04/11/16 , 88.70 , 88.48 , 88.74 , 88.10 , 88.7     , 1843 , 22
03/11/16 , 88.11 , 88.31 , 89.12 , 88.08 , 88.1     , 1618 , 22
01/11/16 , 88.18 , 88.18 , 88.62 , 88.02 , 88.6     , 829 , 14
31/10/16 , 88.64 , 87.81 , 88.64 , 87.31 , 87.5     , 1380 , 31
28/10/16 , 87.26 , 87.52 , 88.63 , 87.26 , 87.2     , 1185 , 26
27/10/16 , 87.25 , 87.62 , 88.04 , 87.14 , 87.9     , 548 , 14
26/10/16 , 86.58 , 86.90 , 88.64 , 86.19 , 86.2     , 1581 , 26
25/10/16 , 88.64 , 87.36 , 88.89 , 85.93 , 87.0     , 2780 , 57
24/10/16 , 87.42 , 87.33 , 87.47 , 87.05 , 87.3     , 725 , 17
21/10/16 , 87.33 , 87.19 , 87.33 , 86.23 , 86.2     , 1248 , 25
20/10/16 , 86.23 , 86.52 , 87.33 , 86.23 , 87.3     , 460 , 14
19/10/16 , 87.34 , 87.00 , 87.34 , 86.23 , 86.2     , 926 , 18
18/10/16 , 86.43 , 86.96 , 87.38 , 86.15 , 87.3     , 1913 , 31
17/10/16 , 87.38 , 85.66 , 87.38 , 84.70 , 85.5     , 4362 , 70
14/10/16 , 85.63 , 86.04 , 87.08 , 85.63 , 85.9     , 2857 , 41
13/10/16 , 87.04 , 86.77 , 87.15 , 86.00 , 86.0     , 1132 , 18
11/10/16 , 86.14 , 86.70 , 87.17 , 85.93 , 86.5     , 1940 , 25
10/10/16 , 87.20 , 87.08 , 87.38 , 85.88 , 87.3     , 1250 , 27
07/10/16 , 85.25 , 85.83 , 87.50 , 85.16 , 85.5     , 2667 , 57
06/10/16 , 84.83 , 85.14 , 85.61 , 84.78 , 84.7     , 654 , 22
05/10/16 , 84.79 , 85.17 , 85.59 , 84.51 , 85.1     , 2676 , 33
04/10/16 , 84.70 , 84.96 , 85.36 , 84.70 , 85.3     , 993 , 21
03/10/16 , 84.26 , 84.67 , 85.31 , 83.81 , 83.8     , 4318 , 52
30/09/16 , 85.19 , 85.10 , 85.45 , 84.70 , 84.9     , 1051 , 29
29/09/16 , 84.51 , 84.51 , 84.67 , 84.45 , 84.5     , 724 , 24
28/09/16 , 83.84 , 84.16 , 84.95 , 83.83 , 83.9     , 1145 , 32
27/09/16 , 84.23 , 84.50 , 85.37 , 84.19 , 84.5     , 4288 , 37
26/09/16 , 84.29 , 84.73 , 85.46 , 83.60 , 84.4     , 966 , 31
23/09/16 , 84.47 , 84.70 , 85.46 , 83.44 , 84.1     , 4014 , 63
22/09/16 , 84.03 , 84.50 , 84.95 , 83.24 , 83.4     , 2426 , 42
21/09/16 , 83.47 , 84.01 , 84.63 , 83.15 , 84.1     , 4263 , 72
20/09/16 , 84.03 , 84.27 , 84.51 , 83.70 , 84.5     , 3863 , 41
19/09/16 , 84.51 , 84.35 , 84.67 , 83.83 , 83.9     , 2178 , 32
16/09/16 , 84.34 , 83.92 , 84.51 , 83.65 , 84.5     , 2181 , 35
15/09/16 , 83.67 , 84.16 , 84.77 , 83.61 , 84.7     , 1121 , 27
14/09/16 , 83.62 , 84.11 , 84.51 , 83.59 , 84.0     , 4513 , 56
13/09/16 , 83.37 , 83.93 , 84.86 , 83.37 , 83.9     , 5509 , 70
12/09/16 , 84.51 , 83.81 , 84.86 , 83.15 , 84.5     , 4983 , 110
09/09/16 , 84.51 , 83.81 , 84.68 , 83.14 , 83.4     , 9025 , 143
08/09/16 , 83.48 , 83.83 , 84.87 , 83.23 , 83.2     , 5133 , 102
06/09/16 , 84.45 , 83.83 , 84.45 , 82.78 , 82.7     , 4410 , 67
05/09/16 , 84.39 , 83.42 , 84.95 , 82.43 , 84.9     , 11477 , 155
02/09/16 , 85.46 , 83.83 , 85.46 , 82.90 , 83.5     , 5974 , 108
01/09/16 , 83.17 , 84.10 , 85.56 , 83.17 , 84.5     , 3396 , 80
31/08/16 , 85.26 , 85.04 , 85.49 , 84.57 , 85.3     , 1713 , 39
30/08/16 , 84.56 , 84.63 , 85.94 , 84.11 , 85.6     , 2390 , 90
29/08/16 , 85.95 , 84.46 , 85.96 , 82.76 , 84.0     , 2029 , 43
26/08/16 , 84.11 , 83.59 , 84.11 , 82.33 , 83.2     , 2707 , 43
25/08/16 , 83.44 , 82.96 , 83.44 , 81.93 , 81.9     , 4573 , 68
24/08/16 , 81.92 , 82.37 , 83.17 , 81.89 , 81.8     , 3501 , 63
23/08/16 , 83.21 , 83.01 , 83.59 , 81.45 , 82.6     , 6401 , 91
22/08/16 , 81.42 , 82.24 , 84.99 , 81.18 , 83.0     , 10796 , 212
19/08/16 , 83.07 , 84.12 , 86.38 , 82.98 , 84.9     , 11394 , 227
18/08/16 , 86.38 , 85.67 , 86.38 , 84.99 , 85.0     , 4959 , 108
17/08/16 , 85.00 , 83.74 , 86.39 , 82.74 , 83.6     , 9534 , 210
16/08/16 , 83.66 , 83.92 , 85.50 , 83.21 , 84.8     , 17194 , 356
15/08/16 , 86.39 , 87.09 , 91.81 , 83.24 , 91.8     , 40307 , 878
12/08/16 , 92.30 , 92.34 , 95.22 , 90.73 , 92.9     , 12936 , 213
11/08/16 , 91.51 , 93.47 , 95.47 , 90.92 , 92.2     , 15273 , 308
10/08/16 , 91.81 , 91.05 , 93.22 , 90.27 , 91.8     , 32773 , 468
09/08/16 , 90.51 , 91.25 , 95.91 , 87.30 , 93.2     , 34834 , 640
08/08/16 , 104.15 , 105.81 , 109.34 , 102.29 , 109.1     , 14286 , 233
05/08/16 , 111.73 , 110.25 , 111.77 , 109.34 , 110.7     , 2756 , 68
04/08/16 , 110.73 , 110.35 , 111.77 , 109.12 , 111.7     , 2736 , 52
03/08/16 , 111.70 , 110.72 , 111.80 , 108.92 , 110.7     , 2559 , 79
02/08/16 , 108.67 , 108.16 , 110.95 , 106.89 , 106.9     , 3473 , 79
01/08/16 , 106.82 , 107.32 , 110.27 , 103.66 , 110.2     , 5722 , 195
29/07/16 , 110.26 , 109.63 , 111.37 , 106.92 , 111.3     , 991 , 33
28/07/16 , 109.59 , 107.89 , 109.59 , 105.97 , 106.6     , 824 , 21
27/07/16 , 106.45 , 106.36 , 106.62 , 104.09 , 106.4     , 1574 , 44
26/07/16 , 106.45 , 104.73 , 106.87 , 103.30 , 106.8     , 3035 , 54
25/07/16 , 106.87 , 106.69 , 109.14 , 105.97 , 109.1     , 1725 , 38
22/07/16 , 106.46 , 106.64 , 109.59 , 104.60 , 105.5     , 1889 , 41
21/07/16 , 104.49 , 104.47 , 105.74 , 103.71 , 105.5     , 1961 , 50
20/07/16 , 103.30 , 102.78 , 105.53 , 101.97 , 105.5     , 4105 , 92
19/07/16 , 103.71 , 103.81 , 105.97 , 103.29 , 103.3     , 3457 , 58
18/07/16 , 103.30 , 103.01 , 103.37 , 101.97 , 102.3     , 1766 , 49
15/07/16 , 102.35 , 102.52 , 103.22 , 101.48 , 101.4     , 2100 , 37
14/07/16 , 101.06 , 102.28 , 103.37 , 101.05 , 102.5     , 2847 , 60
13/07/16 , 102.52 , 102.93 , 103.37 , 102.36 , 103.3     , 1458 , 32
12/07/16 , 102.57 , 102.71 , 103.36 , 102.14 , 103.3     , 997 , 37
11/07/16 , 103.37 , 103.07 , 103.37 , 101.71 , 102.5     , 1851 , 49
08/07/16 , 102.58 , 103.03 , 103.71 , 101.06 , 103.2     , 3542 , 67
07/07/16 , 103.30 , 103.06 , 103.30 , 102.80 , 103.2     , 2028 , 46
06/07/16 , 102.80 , 102.85 , 103.20 , 102.40 , 102.4     , 1026 , 35
05/07/16 , 102.40 , 101.46 , 103.30 , 99.67 , 100.1     , 2662 , 51
04/07/16 , 100.13 , 99.37 , 101.45 , 97.88 , 100.5     , 1924 , 65
01/07/16 , 99.65 , 100.32 , 101.48 , 98.76 , 99.6     , 2364 , 52
30/06/16 , 98.84 , 97.95 , 99.17 , 96.72 , 97.9     , 467 , 20
29/06/16 , 97.46 , 97.87 , 99.22 , 97.16 , 98.3     , 1124 , 30
28/06/16 , 97.09 , 96.72 , 99.49 , 95.23 , 97.0     , 3193 , 77
27/06/16 , 99.21 , 98.99 , 99.49 , 97.07 , 97.0     , 1256 , 25
24/06/16 , 97.07 , 97.46 , 98.84 , 97.06 , 98.3     , 637 , 25
23/06/16 , 97.94 , 98.08 , 98.84 , 97.54 , 98.8     , 2627 , 47
22/06/16 , 98.84 , 98.56 , 98.84 , 97.59 , 98.8     , 970 , 23
21/06/16 , 99.07 , 97.92 , 99.07 , 97.05 , 97.9     , 1466 , 41
20/06/16 , 98.12 , 98.47 , 99.34 , 96.39 , 99.3     , 2296 , 57
17/06/16 , 99.35 , 96.39 , 99.35 , 95.43 , 95.4     , 1579 , 30
16/06/16 , 95.63 , 94.24 , 96.13 , 93.09 , 93.9     , 4470 , 53
15/06/16 , 93.91 , 93.37 , 93.91 , 91.66 , 93.9     , 3186 , 70
14/06/16 , 93.67 , 96.13 , 98.34 , 93.37 , 98.3     , 4852 , 77
13/06/16 , 96.59 , 98.95 , 101.06 , 96.59 , 100.3     , 4521 , 80
10/06/16 , 100.34 , 100.70 , 101.48 , 100.34 , 100.3     , 1874 , 35
09/06/16 , 100.21 , 100.50 , 101.48 , 99.99 , 101.4     , 3185 , 52
08/06/16 , 101.48 , 101.36 , 101.98 , 100.18 , 101.9     , 1487 , 37
07/06/16 , 101.98 , 100.81 , 102.15 , 99.40 , 102.1     , 3188 , 71
06/06/16 , 101.49 , 100.53 , 102.66 , 97.46 , 102.6     , 5084 , 90
03/06/16 , 102.66 , 102.41 , 102.67 , 101.49 , 102.6     , 2442 , 50
02/06/16 , 102.30 , 102.14 , 102.71 , 101.49 , 102.7     , 3317 , 92
01/06/16 , 102.58 , 102.15 , 103.31 , 99.71 , 102.7     , 3033 , 97
31/05/16 , 102.07 , 102.02 , 102.07 , 101.90 , 101.9     , 605 , 24
30/05/16 , 101.84 , 101.71 , 102.06 , 101.18 , 102.0     , 473 , 23
27/05/16 , 101.80 , 100.69 , 101.80 , 99.90 , 99.9     , 1671 , 47
25/05/16 , 101.41 , 101.43 , 101.63 , 101.18 , 101.6     , 986 , 24
24/05/16 , 100.27 , 101.36 , 101.89 , 100.27 , 101.1     , 1678 , 44
23/05/16 , 101.18 , 100.83 , 101.18 , 100.21 , 101.1     , 1689 , 53
20/05/16 , 100.75 , 100.98 , 101.19 , 100.11 , 100.6     , 1353 , 40
19/05/16 , 100.75 , 100.50 , 102.07 , 99.92 , 100.7     , 1286 , 35
18/05/16 , 100.71 , 101.12 , 102.09 , 100.21 , 101.6     , 2361 , 62
17/05/16 , 101.41 , 101.04 , 101.41 , 99.88 , 100.9     , 959 , 41
16/05/16 , 101.12 , 100.18 , 101.18 , 97.90 , 100.7     , 2286 , 49
13/05/16 , 101.18 , 99.98 , 101.18 , 96.77 , 99.4     , 2563 , 73
12/05/16 , 99.87 , 94.90 , 101.18 , 90.09 , 93.0     , 2677 , 98
11/05/16 , 92.33 , 90.78 , 92.33 , 90.09 , 90.9     , 6044 , 74
10/05/16 , 90.09 , 90.17 , 91.00 , 89.89 , 91.0     , 4876 , 69
09/05/16 , 90.01 , 90.33 , 91.00 , 89.89 , 90.8     , 3285 , 65
06/05/16 , 90.55 , 90.38 , 90.91 , 89.90 , 90.9     , 5268 , 84
05/05/16 , 89.89 , 90.19 , 91.00 , 89.69 , 90.9     , 6805 , 124
04/05/16 , 90.09 , 90.29 , 91.00 , 89.30 , 91.0     , 7056 , 146
03/05/16 , 90.09 , 90.06 , 93.00 , 89.04 , 93.0     , 9261 , 166
02/05/16 , 90.09 , 90.42 , 93.22 , 89.18 , 89.2     , 10517 , 188
29/04/16 , 88.03 , 88.22 , 88.52 , 88.03 , 88.4     , 2684 , 34
28/04/16 , 88.44 , 87.89 , 88.44 , 87.59 , 88.4     , 5205 , 72
27/04/16 , 87.80 , 88.26 , 88.90 , 87.64 , 88.9     , 3599 , 43
26/04/16 , 88.47 , 88.21 , 88.91 , 87.79 , 88.9     , 1456 , 36
25/04/16 , 87.79 , 88.07 , 88.91 , 87.79 , 88.0     , 3021 , 64
22/04/16 , 88.03 , 88.40 , 88.90 , 87.93 , 88.9     , 1118 , 27
20/04/16 , 88.03 , 88.09 , 88.91 , 87.14 , 87.5     , 1556 , 50
19/04/16 , 87.59 , 87.82 , 88.89 , 86.28 , 88.6     , 1829 , 32
18/04/16 , 88.03 , 87.93 , 88.03 , 87.50 , 88.0     , 1199 , 20
15/04/16 , 88.03 , 87.39 , 88.90 , 86.69 , 87.7     , 3736 , 97
14/04/16 , 87.79 , 87.61 , 88.47 , 87.33 , 87.3     , 1020 , 34
13/04/16 , 87.33 , 88.01 , 89.74 , 87.33 , 88.8     , 1365 , 42
12/04/16 , 87.63 , 88.00 , 88.90 , 87.63 , 88.9     , 708 , 24
11/04/16 , 88.90 , 88.31 , 88.91 , 87.19 , 88.8     , 3026 , 57
08/04/16 , 87.59 , 87.88 , 89.74 , 87.14 , 87.5     , 2276 , 63
07/04/16 , 86.69 , 86.96 , 87.52 , 86.69 , 87.5     , 1283 , 40
06/04/16 , 87.52 , 87.11 , 87.63 , 86.62 , 87.6     , 3453 , 63
05/04/16 , 87.79 , 86.77 , 87.79 , 85.41 , 87.2     , 1752 , 58
04/04/16 , 87.25 , 86.14 , 87.25 , 83.63 , 86.6     , 3243 , 87
01/04/16 , 82.72 , 83.81 , 86.92 , 82.72 , 83.2     , 4994 , 118
31/03/16 , 82.42 , 81.60 , 82.42 , 81.46 , 82.4     , 593 , 8
30/03/16 , 82.42 , 82.01 , 82.42 , 81.52 , 81.5     , 440 , 7
29/03/16 , 81.96 , 81.55 , 81.96 , 81.34 , 81.3     , 444 , 6
28/03/16 , 81.96 , 81.86 , 81.96 , 81.13 , 81.9     , 632 , 10
24/03/16 , 81.75 , 80.76 , 81.75 , 80.64 , 80.6     , 2112 , 28
23/03/16 , 80.64 , 80.57 , 80.64 , 80.46 , 80.6     , 651 , 17
22/03/16 , 80.44 , 80.60 , 80.65 , 80.26 , 80.6     , 1550 , 36
21/03/16 , 80.91 , 81.53 , 82.38 , 80.85 , 81.4     , 146 , 8
18/03/16 , 80.69 , 81.00 , 82.40 , 80.69 , 82.4     , 1265 , 21
17/03/16 , 82.00 , 81.62 , 82.11 , 80.89 , 81.9     , 1437 , 19
16/03/16 , 81.52 , 80.58 , 82.38 , 79.21 , 81.1     , 694 , 16
15/03/16 , 79.87 , 80.12 , 82.40 , 78.70 , 79.8     , 1998 , 33
14/03/16 , 80.44 , 80.40 , 81.52 , 79.78 , 80.2     , 2114 , 24
11/03/16 , 80.44 , 80.45 , 81.46 , 80.02 , 80.4     , 2087 , 31
10/03/16 , 80.02 , 79.98 , 80.45 , 79.78 , 80.4     , 864 , 18
09/03/16 , 78.78 , 79.39 , 80.44 , 78.05 , 80.2     , 1667 , 44
08/03/16 , 80.26 , 79.79 , 80.26 , 79.34 , 80.2     , 740 , 23
07/03/16 , 80.26 , 79.27 , 80.26 , 78.05 , 78.0     , 2001 , 31
04/03/16 , 80.26 , 79.83 , 80.64 , 78.49 , 78.4     , 2169 , 41
03/03/16 , 80.28 , 79.60 , 80.28 , 77.65 , 78.4     , 3456 , 26
02/03/16 , 80.26 , 78.45 , 80.26 , 77.91 , 78.4     , 1772 , 33
01/03/16 , 78.49 , 78.43 , 80.28 , 77.87 , 78.9     , 1770 , 32
29/02/16 , 77.75 , 77.68 , 78.60 , 76.42 , 78.1     , 3238 , 32
26/02/16 , 78.19 , 77.75 , 78.19 , 76.87 , 77.0     , 2101 , 27
25/02/16 , 76.70 , 76.25 , 76.70 , 75.83 , 75.8     , 1414 , 16
24/02/16 , 76.18 , 76.11 , 76.41 , 75.86 , 76.0     , 335 , 8
23/02/16 , 76.21 , 76.02 , 76.21 , 75.67 , 76.2     , 615 , 12
22/02/16 , 75.46 , 75.89 , 77.04 , 75.37 , 76.0     , 1810 , 43
19/02/16 , 75.60 , 75.98 , 77.05 , 75.60 , 76.0     , 736 , 21
18/02/16 , 75.60 , 75.79 , 77.12 , 75.19 , 75.6     , 1321 , 27
17/02/16 , 75.19 , 76.30 , 77.96 , 75.13 , 76.8     , 4512 , 63
16/02/16 , 76.87 , 75.95 , 76.87 , 74.67 , 76.8     , 1365 , 21
15/02/16 , 76.41 , 76.05 , 76.87 , 74.62 , 76.8     , 3662 , 40
12/02/16 , 75.69 , 75.92 , 76.41 , 75.65 , 75.7     , 289 , 9
11/02/16 , 76.42 , 75.97 , 76.42 , 73.89 , 75.9     , 1238 , 29
10/02/16 , 74.96 , 75.67 , 76.87 , 74.96 , 76.8     , 784 , 22
05/02/16 , 75.92 , 75.63 , 76.42 , 75.37 , 75.5     , 948 , 30
04/02/16 , 75.57 , 75.37 , 75.60 , 75.09 , 75.3     , 585 , 12
03/02/16 , 73.87 , 74.98 , 75.13 , 73.02 , 73.0     , 2714 , 42
02/02/16 , 74.09 , 73.09 , 75.98 , 72.15 , 72.9     , 3735 , 57
01/02/16 , 72.14 , 72.41 , 73.01 , 71.72 , 71.7     , 7984 , 99
29/01/16 , 71.22 , 71.13 , 72.65 , 70.86 , 70.9     , 1223 , 29
28/01/16 , 70.95 , 71.01 , 71.16 , 70.56 , 71.1     , 832 , 16
27/01/16 , 71.16 , 70.92 , 71.16 , 70.30 , 70.3     , 577 , 24
26/01/16 , 70.56 , 70.51 , 71.39 , 70.08 , 71.3     , 794 , 22
22/01/16 , 71.34 , 71.03 , 71.34 , 70.33 , 70.5     , 1176 , 21
21/01/16 , 70.56 , 70.69 , 70.76 , 70.53 , 70.5     , 794 , 19
20/01/16 , 70.56 , 70.71 , 71.16 , 70.08 , 70.9     , 1512 , 23
19/01/16 , 70.99 , 71.54 , 71.96 , 70.99 , 71.9     , 631 , 12
18/01/16 , 70.95 , 71.24 , 72.64 , 70.95 , 72.5     , 4070 , 35
15/01/16 , 72.50 , 72.15 , 72.50 , 71.83 , 72.2     , 93 , 6
14/01/16 , 71.83 , 71.82 , 72.69 , 70.95 , 71.8     , 4029 , 33
13/01/16 , 72.03 , 72.35 , 72.70 , 71.83 , 72.7     , 1698 , 25
12/01/16 , 72.91 , 72.78 , 73.05 , 72.70 , 73.0     , 444 , 18
11/01/16 , 72.70 , 72.74 , 73.50 , 72.59 , 73.5     , 1064 , 13
08/01/16 , 73.11 , 73.00 , 73.50 , 72.70 , 73.3     , 4118 , 39
07/01/16 , 72.77 , 72.99 , 74.35 , 72.77 , 74.3     , 371 , 10
06/01/16 , 74.39 , 74.10 , 74.39 , 73.68 , 74.3     , 956 , 21
05/01/16 , 74.81 , 74.77 , 74.81 , 74.62 , 74.8     , 165 , 7
04/01/16 , 74.81 , 74.19 , 74.81 , 74.00 , 74.8     , 137 , 7
30/12/15 , 74.10 , 74.29 , 74.75 , 74.10 , 74.7     , 663 , 15
29/12/15 , 73.22 , 74.15 , 75.63 , 73.22 , 74.1     , 777 , 22
28/12/15 , 74.10 , 74.32 , 75.69 , 74.10 , 74.5     , 562 , 18
23/12/15 , 74.88 , 74.26 , 75.70 , 74.10 , 75.7     , 259 , 7
22/12/15 , 73.69 , 74.95 , 76.00 , 73.22 , 75.5     , 2340 , 46
21/12/15 , 75.59 , 74.67 , 75.59 , 73.22 , 74.4     , 2488 , 36
18/12/15 , 73.05 , 74.26 , 74.92 , 72.82 , 74.9     , 1354 , 27
17/12/15 , 73.91 , 70.90 , 75.36 , 70.24 , 70.2     , 3057 , 24
16/12/15 , 72.15 , 72.55 , 76.09 , 69.43 , 76.0     , 3445 , 79
15/12/15 , 75.51 , 75.89 , 76.09 , 75.51 , 75.8     , 661 , 17
14/12/15 , 75.89 , 75.84 , 76.01 , 74.92 , 76.0     , 1393 , 23
11/12/15 , 74.41 , 74.77 , 75.80 , 74.41 , 75.8     , 3091 , 45
10/12/15 , 75.80 , 75.73 , 76.03 , 75.13 , 76.0     , 1010 , 22
09/12/15 , 76.03 , 75.48 , 76.03 , 74.87 , 75.3     , 623 , 23
08/12/15 , 75.36 , 75.44 , 76.11 , 74.95 , 74.9     , 1324 , 25
07/12/15 , 74.75 , 75.08 , 75.36 , 74.75 , 75.1     , 2737 , 35
04/12/15 , 74.50 , 74.91 , 75.67 , 74.23 , 75.6     , 1610 , 35
03/12/15 , 74.96 , 75.10 , 75.36 , 74.96 , 75.1     , 467 , 19
02/12/15 , 75.36 , 75.39 , 75.67 , 75.19 , 75.6     , 2206 , 35
01/12/15 , 75.64 , 75.37 , 75.70 , 74.95 , 75.7     , 1918 , 41
30/11/15 , 75.12 , 75.46 , 75.85 , 75.12 , 75.8     , 738 , 18
27/11/15 , 75.52 , 75.52 , 75.92 , 75.32 , 75.9     , 1449 , 14
26/11/15 , 75.09 , 75.28 , 75.52 , 75.09 , 75.5     , 1507 , 13
25/11/15 , 75.09 , 75.12 , 76.45 , 75.09 , 76.4     , 3290 , 15
24/11/15 , 75.05 , 75.10 , 76.45 , 74.89 , 75.0     , 1981 , 32
23/11/15 , 74.62 , 75.09 , 76.48 , 74.62 , 76.4     , 6029 , 105
19/11/15 , 75.71 , 75.70 , 76.48 , 75.27 , 75.6     , 2198 , 33
18/11/15 , 75.50 , 75.53 , 75.71 , 75.47 , 75.5     , 2280 , 38
17/11/15 , 75.52 , 75.79 , 76.11 , 75.52 , 75.5     , 1951 , 19
16/11/15 , 76.10 , 75.58 , 76.31 , 75.19 , 76.3     , 2154 , 40
13/11/15 , 76.11 , 75.89 , 76.11 , 75.52 , 75.5     , 1303 , 12
12/11/15 , 75.26 , 76.10 , 77.60 , 75.26 , 77.6     , 3505 , 54
11/11/15 , 77.05 , 77.20 , 77.26 , 76.93 , 76.9     , 1439 , 15
10/11/15 , 76.73 , 76.74 , 76.78 , 76.70 , 76.7     , 343 , 7
09/11/15 , 76.96 , 76.86 , 76.96 , 75.96 , 76.8     , 729 , 11
06/11/15 , 76.87 , 76.82 , 76.90 , 76.81 , 76.9     , 231 , 7
05/11/15 , 76.32 , 76.34 , 76.56 , 76.32 , 76.3     , 236 , 10
04/11/15 , 76.32 , 76.87 , 77.37 , 76.31 , 77.3     , 1366 , 31
03/11/15 , 77.35 , 77.06 , 77.56 , 76.32 , 77.2     , 1432 , 29
30/10/15 , 76.42 , 75.92 , 76.42 , 75.79 , 75.8     , 664 , 15
29/10/15 , 74.55 , 74.90 , 75.65 , 74.55 , 74.8     , 252 , 5
28/10/15 , 74.77 , 74.72 , 74.79 , 74.43 , 74.6     , 387 , 10
27/10/15 , 74.80 , 74.77 , 74.80 , 74.66 , 74.6     , 656 , 13
26/10/15 , 74.41 , 74.96 , 75.43 , 74.41 , 75.1     , 1306 , 15
23/10/15 , 74.35 , 74.60 , 74.80 , 74.01 , 74.7     , 2947 , 39
22/10/15 , 74.64 , 74.88 , 75.19 , 74.60 , 74.6     , 1332 , 17
21/10/15 , 74.80 , 74.75 , 74.80 , 74.15 , 74.6     , 572 , 18
20/10/15 , 74.80 , 74.75 , 75.81 , 74.49 , 75.6     , 589 , 26
19/10/15 , 74.66 , 74.65 , 74.80 , 74.49 , 74.8     , 993 , 30
16/10/15 , 74.77 , 74.66 , 74.80 , 74.53 , 74.5     , 1411 , 27
15/10/15 , 74.70 , 74.80 , 75.65 , 74.60 , 75.6     , 854 , 29
14/10/15 , 74.53 , 74.80 , 75.65 , 74.53 , 75.6     , 264 , 13
13/10/15 , 75.19 , 75.02 , 75.81 , 74.80 , 75.8     , 391 , 7
09/10/15 , 75.85 , 75.53 , 76.03 , 74.93 , 75.1     , 647 , 16
08/10/15 , 74.40 , 74.80 , 75.19 , 74.35 , 74.7     , 936 , 27
07/10/15 , 74.70 , 74.81 , 75.43 , 74.55 , 75.4     , 339 , 16
06/10/15 , 75.43 , 75.74 , 76.11 , 75.43 , 76.0     , 125 , 8
05/10/15 , 76.04 , 76.31 , 76.70 , 74.60 , 76.0     , 546 , 14
02/10/15 , 75.85 , 75.07 , 76.83 , 74.35 , 76.8     , 1923 , 36
01/10/15 , 74.00 , 74.47 , 76.90 , 73.98 , 76.9     , 1307 , 34
30/09/15 , 75.53 , 75.25 , 75.53 , 74.11 , 74.4     , 646 , 11
29/09/15 , 74.93 , 74.93 , 74.93 , 74.93 , 74.9     , 206 , 4
28/09/15 , 73.90 , 74.72 , 75.42 , 73.89 , 74.9     , 740 , 19
25/09/15 , 74.93 , 74.92 , 74.93 , 74.80 , 74.9     , 565 , 10
24/09/15 , 74.26 , 74.74 , 75.59 , 74.11 , 75.5     , 1476 , 19
23/09/15 , 75.78 , 75.76 , 76.11 , 75.60 , 76.1     , 356 , 11
22/09/15 , 75.84 , 75.79 , 75.84 , 75.78 , 75.7     , 257 , 6
21/09/15 , 75.78 , 76.03 , 76.58 , 75.78 , 76.1     , 1066 , 20
18/09/15 , 75.96 , 75.99 , 76.58 , 75.96 , 76.5     , 548 , 18
17/09/15 , 76.97 , 76.75 , 76.97 , 76.15 , 76.5     , 794 , 19
16/09/15 , 76.58 , 76.31 , 76.58 , 74.75 , 76.1     , 1387 , 28
15/09/15 , 76.15 , 75.19 , 76.15 , 74.75 , 75.2     , 1581 , 29
14/09/15 , 73.83 , 73.77 , 75.23 , 73.26 , 73.2     , 934 , 19
11/09/15 , 73.26 , 73.48 , 74.10 , 73.23 , 73.7     , 1163 , 29
10/09/15 , 73.70 , 74.15 , 75.33 , 73.70 , 74.1     , 1348 , 42
09/09/15 , 75.47 , 75.19 , 75.47 , 74.14 , 75.4     , 1112 , 41
08/09/15 , 75.47 , 75.51 , 75.77 , 75.46 , 75.7     , 439 , 16
04/09/15 , 75.73 , 75.62 , 75.77 , 75.44 , 75.7     , 383 , 14
03/09/15 , 75.43 , 75.59 , 76.15 , 75.37 , 75.6     , 509 , 15
02/09/15 , 75.96 , 76.10 , 76.87 , 75.78 , 76.8     , 913 , 29
01/09/15 , 76.83 , 76.86 , 77.09 , 76.82 , 76.8     , 726 , 13
31/08/15 , 76.72 , 76.69 , 76.72 , 76.28 , 76.7     , 534 , 13
28/08/15 , 76.88 , 76.73 , 76.88 , 76.31 , 76.7     , 426 , 10
27/08/15 , 76.72 , 76.11 , 76.72 , 75.68 , 75.6     , 147 , 5
26/08/15 , 75.68 , 75.38 , 75.68 , 74.89 , 75.0     , 350 , 9
25/08/15 , 75.50 , 75.46 , 76.72 , 74.24 , 76.7     , 1411 , 17
24/08/15 , 76.18 , 75.89 , 76.88 , 75.24 , 76.0     , 1629 , 38
21/08/15 , 76.09 , 76.36 , 77.24 , 75.96 , 77.2     , 2113 , 24
20/08/15 , 77.24 , 77.14 , 77.24 , 75.91 , 76.7     , 421 , 15
19/08/15 , 76.28 , 76.42 , 77.24 , 76.26 , 76.2     , 1701 , 22
18/08/15 , 75.91 , 77.00 , 77.24 , 75.91 , 77.2     , 443 , 15
17/08/15 , 76.88 , 76.87 , 77.29 , 76.72 , 77.2     , 399 , 14
14/08/15 , 77.18 , 77.34 , 77.49 , 77.18 , 77.4     , 706 , 13
13/08/15 , 77.49 , 77.43 , 77.49 , 76.28 , 77.1     , 600 , 13
12/08/15 , 77.50 , 77.49 , 77.50 , 77.12 , 77.5     , 399 , 12
11/08/15 , 77.50 , 77.20 , 77.50 , 76.09 , 77.4     , 680 , 15
10/08/15 , 77.12 , 76.87 , 77.50 , 76.30 , 77.5     , 2027 , 18
07/08/15 , 77.50 , 77.47 , 77.56 , 76.75 , 77.4     , 2728 , 20
06/08/15 , 77.50 , 77.24 , 77.64 , 76.72 , 77.2     , 541 , 10
05/08/15 , 76.46 , 77.09 , 77.50 , 76.46 , 77.5     , 769 , 19
04/08/15 , 77.50 , 77.46 , 77.50 , 77.12 , 77.5     , 1100 , 15
03/08/15 , 76.63 , 77.00 , 77.50 , 76.59 , 77.2     , 419 , 19
31/07/15 , 76.39 , 76.71 , 77.36 , 76.03 , 77.3     , 2155 , 31
30/07/15 , 77.24 , 77.19 , 77.24 , 76.82 , 76.8     , 946 , 9
29/07/15 , 77.24 , 77.16 , 77.38 , 76.82 , 77.0     , 1171 , 24
28/07/15 , 77.38 , 77.04 , 77.38 , 76.82 , 77.2     , 900 , 14
27/07/15 , 77.24 , 76.87 , 77.24 , 76.59 , 76.8     , 927 , 16
24/07/15 , 76.82 , 76.73 , 77.38 , 76.65 , 76.7     , 872 , 20
23/07/15 , 76.82 , 76.85 , 77.33 , 76.41 , 77.3     , 900 , 16
22/07/15 , 76.89 , 76.82 , 77.38 , 76.32 , 77.3     , 1298 , 13
21/07/15 , 76.39 , 76.81 , 77.42 , 76.25 , 76.2     , 1555 , 17
20/07/15 , 76.08 , 76.90 , 77.24 , 76.08 , 77.2     , 1333 , 26
17/07/15 , 76.84 , 76.95 , 77.38 , 76.82 , 77.0     , 2099 , 26
16/07/15 , 76.89 , 77.09 , 77.24 , 76.89 , 77.2     , 573 , 8
15/07/15 , 76.89 , 76.87 , 76.96 , 76.73 , 76.8     , 902 , 25
14/07/15 , 76.87 , 76.63 , 76.87 , 76.35 , 76.3     , 217 , 9
13/07/15 , 76.25 , 76.59 , 76.87 , 76.17 , 76.8     , 442 , 13
10/07/15 , 76.09 , 76.28 , 76.96 , 76.02 , 76.9     , 2290 , 45
08/07/15 , 76.82 , 76.79 , 77.22 , 76.42 , 77.2     , 311 , 15
07/07/15 , 77.22 , 76.96 , 77.26 , 76.52 , 77.2     , 1943 , 27
06/07/15 , 76.42 , 76.74 , 77.42 , 76.42 , 77.4     , 1545 , 38
03/07/15 , 77.40 , 77.16 , 77.42 , 76.82 , 77.2     , 1438 , 33
02/07/15 , 76.82 , 76.76 , 77.58 , 76.39 , 77.2     , 1713 , 110
01/07/15 , 76.42 , 77.14 , 79.26 , 76.42 , 78.5     , 741 , 36
30/06/15 , 77.81 , 77.63 , 78.07 , 76.54 , 77.3     , 456 , 19
29/06/15 , 78.07 , 76.65 , 78.07 , 76.02 , 76.0     , 139 , 13
26/06/15 , 76.02 , 76.03 , 76.03 , 76.02 , 76.0     , 232 , 10
25/06/15 , 76.03 , 75.79 , 76.03 , 75.73 , 75.7     , 1462 , 14
24/06/15 , 75.74 , 75.69 , 75.74 , 75.31 , 75.3     , 983 , 8
23/06/15 , 75.26 , 75.27 , 75.31 , 75.19 , 75.2     , 419 , 13
22/06/15 , 75.24 , 75.10 , 75.24 , 74.75 , 75.1     , 1065 , 16
19/06/15 , 75.19 , 75.02 , 75.24 , 74.76 , 75.2     , 3155 , 30
18/06/15 , 75.24 , 75.08 , 75.24 , 74.93 , 74.9     , 1162 , 19
17/06/15 , 74.66 , 74.34 , 74.75 , 74.00 , 74.7     , 1073 , 14
16/06/15 , 74.72 , 74.82 , 75.12 , 74.72 , 75.1     , 881 , 15
15/06/15 , 75.12 , 74.37 , 75.25 , 73.25 , 73.2     , 2531 , 33
12/06/15 , 73.25 , 73.35 , 74.09 , 72.93 , 73.1     , 369 , 13
11/06/15 , 73.11 , 73.03 , 74.09 , 72.93 , 72.9     , 1372 , 20
10/06/15 , 72.93 , 72.69 , 72.93 , 71.75 , 72.9     , 4674 , 57
09/06/15 , 72.93 , 72.78 , 72.93 , 72.65 , 72.6     , 1724 , 21
08/06/15 , 72.65 , 72.59 , 72.92 , 72.07 , 72.9     , 2252 , 27
05/06/15 , 72.88 , 72.48 , 72.88 , 71.74 , 72.5     , 2544 , 28
03/06/15 , 72.62 , 72.66 , 72.93 , 72.55 , 72.9     , 2790 , 32
02/06/15 , 72.93 , 72.89 , 73.11 , 72.05 , 73.1     , 2503 , 38
01/06/15 , 73.11 , 73.20 , 74.11 , 71.72 , 73.7     , 3008 , 41
29/05/15 , 71.86 , 71.72 , 71.86 , 71.12 , 71.1     , 1087 , 18
28/05/15 , 70.97 , 71.17 , 71.86 , 70.90 , 71.8     , 846 , 19
27/05/15 , 71.86 , 71.86 , 71.86 , 71.04 , 71.8     , 521 , 7
26/05/15 , 71.86 , 71.76 , 71.86 , 70.90 , 71.7     , 1503 , 16
25/05/15 , 71.76 , 71.20 , 71.76 , 70.23 , 70.5     , 50 , 5
22/05/15 , 70.23 , 70.71 , 71.86 , 70.12 , 71.8     , 1963 , 29
21/05/15 , 71.86 , 71.59 , 71.86 , 71.25 , 71.8     , 498 , 8
20/05/15 , 71.86 , 71.85 , 71.86 , 70.89 , 71.8     , 921 , 13
19/05/15 , 71.83 , 71.65 , 71.86 , 70.71 , 71.4     , 704 , 14
18/05/15 , 71.43 , 71.25 , 71.43 , 70.71 , 71.4     , 1347 , 17
15/05/15 , 71.42 , 70.75 , 71.43 , 70.04 , 71.4     , 2935 , 39
14/05/15 , 70.56 , 71.04 , 71.86 , 70.56 , 71.8     , 629 , 14
13/05/15 , 71.86 , 71.10 , 71.86 , 70.48 , 71.8     , 277 , 8
12/05/15 , 71.86 , 71.49 , 71.86 , 70.23 , 71.4     , 3254 , 34
11/05/15 , 71.43 , 70.95 , 71.86 , 69.97 , 71.8     , 327 , 8
08/05/15 , 71.86 , 71.65 , 71.86 , 71.08 , 71.8     , 4385 , 35
07/05/15 , 71.86 , 71.43 , 71.86 , 71.04 , 71.0     , 1766 , 8
06/05/15 , 71.85 , 71.28 , 71.85 , 70.51 , 71.2     , 1053 , 12
05/05/15 , 69.90 , 70.05 , 72.26 , 69.90 , 70.2     , 839 , 13
04/05/15 , 69.90 , 69.94 , 72.65 , 68.74 , 69.9     , 4281 , 32
30/04/15 , 69.19 , 69.19 , 69.20 , 69.19 , 69.2     , 763 , 4
29/04/15 , 69.60 , 69.12 , 69.60 , 68.05 , 68.8     , 1119 , 19
28/04/15 , 69.18 , 68.95 , 69.18 , 67.66 , 67.6     , 706 , 15
27/04/15 , 67.66 , 67.66 , 67.66 , 67.66 , 67.6     , 294 , 4
24/04/15 , 67.38 , 67.63 , 68.83 , 67.38 , 67.8     , 1436 , 19
23/04/15 , 67.66 , 68.36 , 69.19 , 67.45 , 67.6     , 391 , 18
22/04/15 , 69.19 , 69.05 , 69.19 , 67.71 , 68.8     , 734 , 14
20/04/15 , 68.83 , 68.27 , 68.83 , 68.02 , 68.1     , 465 , 12
17/04/15 , 68.13 , 67.81 , 68.13 , 67.27 , 67.2     , 71 , 4
16/04/15 , 67.66 , 67.40 , 67.66 , 66.86 , 67.2     , 1045 , 17
15/04/15 , 67.27 , 67.23 , 67.27 , 66.87 , 66.8     , 538 , 11
14/04/15 , 66.87 , 66.94 , 67.27 , 66.85 , 67.2     , 1251 , 13
13/04/15 , 66.87 , 66.91 , 67.27 , 66.87 , 67.2     , 1053 , 12
10/04/15 , 66.86 , 66.89 , 67.63 , 66.86 , 67.6     , 574 , 14
09/04/15 , 66.85 , 66.99 , 67.63 , 66.85 , 67.2     , 1231 , 23
08/04/15 , 66.85 , 66.87 , 67.27 , 66.85 , 66.8     , 1622 , 21
07/04/15 , 66.85 , 66.83 , 66.98 , 66.57 , 66.8     , 2524 , 23
06/04/15 , 66.68 , 66.36 , 67.43 , 65.89 , 67.4     , 3157 , 37
02/04/15 , 66.50 , 66.59 , 67.95 , 66.31 , 67.9     , 991 , 30
01/04/15 , 67.58 , 66.71 , 67.58 , 65.32 , 66.8     , 1400 , 26
31/03/15 , 67.19 , 67.17 , 67.70 , 66.95 , 67.3     , 384 , 6
30/03/15 , 67.38 , 67.30 , 67.38 , 67.20 , 67.2     , 97 , 6
27/03/15 , 67.38 , 67.04 , 67.38 , 66.46 , 67.3     , 82 , 5
26/03/15 , 67.72 , 66.74 , 67.72 , 66.29 , 66.2     , 515 , 6
25/03/15 , 66.29 , 66.56 , 66.95 , 66.29 , 66.5     , 623 , 16
24/03/15 , 66.49 , 66.51 , 67.72 , 66.49 , 66.5     , 1031 , 15
23/03/15 , 66.49 , 66.86 , 67.69 , 66.49 , 66.6     , 325 , 13
20/03/15 , 66.61 , 66.82 , 66.95 , 66.61 , 66.6     , 849 , 11
19/03/15 , 67.73 , 66.92 , 67.73 , 66.23 , 67.3     , 2967 , 39
18/03/15 , 66.23 , 66.24 , 67.20 , 66.23 , 67.1     , 1789 , 17
17/03/15 , 66.61 , 66.60 , 66.95 , 65.98 , 66.2     , 92 , 6
16/03/15 , 65.82 , 66.31 , 67.93 , 65.82 , 66.8     , 1594 , 33
13/03/15 , 66.59 , 66.87 , 67.75 , 66.46 , 66.9     , 1715 , 28
12/03/15 , 67.36 , 66.79 , 67.36 , 66.23 , 66.6     , 1619 , 26
11/03/15 , 66.94 , 66.36 , 66.95 , 65.48 , 66.9     , 929 , 21
10/03/15 , 66.61 , 67.16 , 69.05 , 66.61 , 68.5     , 2177 , 26
09/03/15 , 68.54 , 68.83 , 70.00 , 68.15 , 70.0     , 2102 , 21
06/03/15 , 70.00 , 69.88 , 70.00 , 69.77 , 70.0     , 105 , 5
05/03/15 , 68.95 , 69.66 , 70.06 , 68.95 , 69.7     , 1965 , 12
04/03/15 , 69.77 , 69.52 , 69.77 , 68.55 , 68.5     , 189 , 5
03/03/15 , 68.97 , 69.57 , 70.28 , 68.96 , 70.2     , 1655 , 27
02/03/15 , 70.06 , 70.02 , 70.06 , 69.77 , 70.0     , 182 , 6
27/02/15 , 70.03 , 70.02 , 70.03 , 69.88 , 69.8     , 803 , 13
26/02/15 , 70.03 , 69.89 , 70.03 , 69.70 , 69.8     , 422 , 11
25/02/15 , 70.03 , 69.82 , 70.03 , 69.47 , 69.4     , 339 , 9
24/02/15 , 69.88 , 69.88 , 69.88 , 69.88 , 69.8     , 51 , 3
23/02/15 , 70.03 , 70.01 , 70.03 , 69.47 , 69.4     , 875 , 7
20/02/15 , 69.21 , 69.40 , 70.02 , 69.15 , 70.0     , 362 , 5
19/02/15 , 68.61 , 68.70 , 70.03 , 68.59 , 68.5     , 240 , 6
18/02/15 , 68.59 , 68.67 , 68.92 , 68.59 , 68.5     , 577 , 10
12/02/15 , 68.64 , 69.70 , 70.15 , 68.64 , 69.6     , 2286 , 17
11/02/15 , 68.61 , 68.72 , 69.47 , 68.61 , 69.4     , 139 , 3
10/02/15 , 69.88 , 69.55 , 69.88 , 68.49 , 69.3     , 1287 , 18
09/02/15 , 69.47 , 69.46 , 69.47 , 69.46 , 69.4     , 191 , 7
06/02/15 , 69.18 , 69.59 , 70.11 , 69.18 , 70.1     , 20 , 4
05/02/15 , 68.49 , 69.40 , 70.15 , 68.49 , 70.1     , 518 , 8
03/02/15 , 70.15 , 70.19 , 70.21 , 70.15 , 70.2     , 240 , 5
02/02/15 , 70.21 , 69.05 , 70.21 , 68.64 , 68.6     , 191 , 3
30/01/15 , 69.37 , 69.52 , 69.65 , 69.37 , 69.6     , 20 , 3
29/01/15 , 69.80 , 69.67 , 69.80 , 69.65 , 69.6     , 679 , 5
28/01/15 , 69.80 , 69.66 , 70.81 , 68.86 , 69.2     , 1808 , 21
27/01/15 , 68.86 , 69.12 , 70.81 , 68.09 , 68.8     , 1909 , 21
26/01/15 , 68.85 , 68.87 , 69.04 , 68.08 , 68.0     , 3014 , 14
23/01/15 , 68.09 , 68.59 , 69.19 , 67.73 , 68.8     , 1607 , 13
22/01/15 , 68.46 , 68.14 , 68.85 , 67.38 , 68.4     , 1058 , 9
21/01/15 , 68.46 , 67.75 , 68.46 , 67.09 , 67.6     , 1459 , 12
20/01/15 , 67.69 , 68.21 , 68.46 , 67.69 , 68.4     , 488 , 5
19/01/15 , 68.85 , 68.74 , 68.85 , 66.89 , 66.8     , 1359 , 18
16/01/15 , 66.90 , 67.34 , 69.20 , 66.82 , 67.2     , 1322 , 21
15/01/15 , 67.30 , 66.93 , 67.31 , 66.57 , 66.7     , 1695 , 20
14/01/15 , 65.93 , 66.22 , 66.89 , 65.93 , 66.2     , 643 , 7
13/01/15 , 66.21 , 66.23 , 66.36 , 66.15 , 66.1     , 470 , 5
12/01/15 , 66.51 , 66.14 , 66.51 , 65.80 , 65.8     , 1349 , 12
09/01/15 , 65.60 , 65.70 , 65.99 , 65.60 , 65.8     , 724 , 7
08/01/15 , 65.42 , 65.34 , 66.12 , 65.07 , 65.1     , 1045 , 9
07/01/15 , 65.20 , 65.37 , 66.12 , 65.04 , 65.0     , 1278 , 19
06/01/15 , 65.42 , 65.61 , 66.24 , 65.06 , 65.0     , 460 , 17
05/01/15 , 65.06 , 65.24 , 65.93 , 65.04 , 65.9     , 520 , 11
02/01/15 , 65.00 , 65.15 , 65.93 , 65.00 , 65.9     , 209 , 5
30/12/14 , 64.71 , 65.67 , 65.82 , 64.66 , 64.7     , 203 , 7
29/12/14 , 65.85 , 65.59 , 65.85 , 64.63 , 65.7     , 966 , 18
26/12/14 , 65.53 , 65.58 , 65.60 , 64.58 , 65.5     , 1021 , 10
23/12/14 , 64.56 , 65.28 , 65.73 , 64.56 , 65.4     , 1561 , 25
22/12/14 , 65.47 , 64.60 , 65.47 , 63.39 , 63.6     , 2398 , 29
19/12/14 , 63.63 , 63.93 , 64.65 , 63.34 , 64.6     , 2811 , 30
18/12/14 , 64.60 , 64.41 , 64.65 , 63.72 , 64.3     , 1301 , 11
17/12/14 , 63.96 , 64.13 , 64.41 , 63.81 , 63.8     , 771 , 15
16/12/14 , 64.62 , 64.02 , 64.62 , 63.86 , 63.9     , 346 , 15
15/12/14 , 63.96 , 64.41 , 64.75 , 63.96 , 64.6     , 1562 , 30
12/12/14 , 64.78 , 64.67 , 64.94 , 64.45 , 64.7     , 615 , 10
11/12/14 , 64.41 , 64.57 , 65.10 , 64.41 , 65.1     , 298 , 6
10/12/14 , 65.15 , 64.94 , 65.15 , 64.02 , 65.0     , 1563 , 22
09/12/14 , 64.89 , 65.07 , 65.15 , 64.89 , 65.1     , 1235 , 11
08/12/14 , 65.15 , 65.42 , 65.85 , 64.94 , 65.3     , 1549 , 19
05/12/14 , 64.75 , 65.38 , 65.82 , 64.75 , 65.3     , 488 , 9
04/12/14 , 65.85 , 65.48 , 65.85 , 65.15 , 65.1     , 1396 , 15
03/12/14 , 65.15 , 64.92 , 65.15 , 64.41 , 65.1     , 2268 , 17
02/12/14 , 65.85 , 65.18 , 65.85 , 64.75 , 65.8     , 427 , 14
01/12/14 , 65.08 , 65.29 , 65.88 , 64.89 , 65.3     , 1529 , 15
28/11/14 , 65.58 , 65.54 , 65.58 , 65.23 , 65.2     , 522 , 9
27/11/14 , 65.09 , 65.08 , 65.09 , 64.73 , 65.0     , 684 , 4
26/11/14 , 64.56 , 64.60 , 65.23 , 64.56 , 65.0     , 2110 , 15
25/11/14 , 64.68 , 64.84 , 65.23 , 64.59 , 65.2     , 2018 , 22
24/11/14 , 65.23 , 64.70 , 65.23 , 64.13 , 64.5     , 405 , 9
21/11/14 , 64.96 , 64.08 , 65.24 , 63.76 , 63.7     , 354 , 9
19/11/14 , 63.76 , 63.47 , 65.23 , 62.74 , 63.7     , 1838 , 28
18/11/14 , 63.00 , 63.68 , 65.58 , 63.00 , 63.7     , 3616 , 59
17/11/14 , 63.42 , 63.70 , 63.76 , 63.42 , 63.7     , 1471 , 19
14/11/14 , 63.76 , 63.79 , 64.56 , 63.27 , 64.1     , 829 , 31
13/11/14 , 63.45 , 63.92 , 65.61 , 62.34 , 64.8     , 2549 , 43
12/11/14 , 64.62 , 65.67 , 66.85 , 64.62 , 66.4     , 3869 , 44
11/11/14 , 66.46 , 66.52 , 67.13 , 66.42 , 66.7     , 1073 , 14
10/11/14 , 66.90 , 66.91 , 67.07 , 66.90 , 66.9     , 373 , 9
07/11/14 , 66.91 , 67.19 , 67.53 , 66.91 , 67.5     , 231 , 8
06/11/14 , 67.53 , 67.23 , 67.54 , 66.79 , 67.5     , 1361 , 17
05/11/14 , 67.68 , 67.54 , 67.69 , 66.77 , 67.6     , 1993 , 26
04/11/14 , 67.69 , 67.53 , 67.73 , 66.60 , 67.7     , 415 , 14
03/11/14 , 67.89 , 67.86 , 67.89 , 67.54 , 67.5     , 871 , 9
31/10/14 , 67.27 , 67.04 , 67.27 , 66.15 , 67.2     , 1332 , 16
30/10/14 , 66.37 , 66.48 , 66.54 , 66.37 , 66.5     , 354 , 4
29/10/14 , 66.87 , 66.58 , 67.27 , 66.28 , 66.8     , 981 , 22
28/10/14 , 66.87 , 66.99 , 67.21 , 66.87 , 66.9     , 88 , 4
27/10/14 , 66.36 , 66.46 , 66.73 , 66.20 , 66.7     , 954 , 12
24/10/14 , 66.74 , 66.80 , 67.27 , 66.74 , 66.8     , 723 , 9
23/10/14 , 66.86 , 66.98 , 67.48 , 66.86 , 67.4     , 1345 , 22
22/10/14 , 67.21 , 67.27 , 67.48 , 67.21 , 67.2     , 715 , 7
21/10/14 , 67.27 , 67.27 , 67.27 , 67.27 , 67.2     , 470 , 8
20/10/14 , 67.27 , 67.48 , 67.48 , 67.27 , 67.4     , 3735 , 7
17/10/14 , 67.48 , 67.53 , 67.66 , 67.48 , 67.6     , 545 , 6
16/10/14 , 67.66 , 67.63 , 67.66 , 67.21 , 67.5     , 1506 , 13
15/10/14 , 67.48 , 67.52 , 67.66 , 67.48 , 67.6     , 1091 , 11
14/10/14 , 67.32 , 67.50 , 67.67 , 67.32 , 67.6     , 177 , 13
13/10/14 , 67.67 , 67.59 , 67.67 , 67.21 , 67.2     , 384 , 7
10/10/14 , 67.66 , 67.69 , 67.73 , 67.66 , 67.7     , 5 , 2
09/10/14 , 66.90 , 66.88 , 66.90 , 66.74 , 66.8     , 177 , 5
08/10/14 , 66.90 , 67.16 , 67.78 , 66.87 , 67.6     , 3420 , 16
07/10/14 , 67.85 , 67.85 , 67.86 , 67.27 , 67.8     , 868 , 11
06/10/14 , 67.89 , 67.38 , 67.95 , 66.69 , 66.6     , 166 , 5
03/10/14 , 66.69 , 66.76 , 67.95 , 66.66 , 66.8     , 750 , 14
02/10/14 , 66.73 , 66.86 , 67.95 , 66.73 , 66.8     , 3210 , 30
01/10/14 , 68.00 , 67.16 , 68.61 , 66.87 , 66.8     , 532 , 11
30/09/14 , 67.66 , 66.98 , 67.66 , 66.75 , 66.7     , 37 , 3
29/09/14 , 67.75 , 66.99 , 67.75 , 66.57 , 66.9     , 2221 , 20
26/09/14 , 66.87 , 66.49 , 66.88 , 66.33 , 66.3     , 168 , 5
25/09/14 , 66.89 , 66.93 , 66.96 , 66.68 , 66.9     , 812 , 8
24/09/14 , 66.10 , 66.29 , 66.97 , 66.10 , 66.9     , 431 , 9
23/09/14 , 66.31 , 66.33 , 66.97 , 66.31 , 66.6     , 198 , 3
22/09/14 , 66.31 , 66.25 , 66.31 , 65.93 , 66.3     , 814 , 12
19/09/14 , 66.26 , 66.54 , 66.97 , 66.26 , 66.6     , 1745 , 15
18/09/14 , 66.68 , 66.68 , 66.68 , 66.68 , 66.6     , 407 , 3
17/09/14 , 66.92 , 66.95 , 66.97 , 66.31 , 66.3     , 564 , 5
16/09/14 , 66.49 , 66.69 , 66.96 , 65.97 , 66.9     , 1527 , 14
15/09/14 , 66.97 , 66.69 , 66.97 , 65.91 , 66.6     , 1164 , 19
12/09/14 , 65.91 , 66.08 , 66.67 , 65.91 , 65.9     , 2012 , 27
11/09/14 , 66.85 , 66.01 , 66.97 , 65.91 , 66.9     , 1170 , 9
10/09/14 , 66.97 , 66.75 , 66.97 , 66.36 , 66.8     , 2101 , 17
09/09/14 , 66.86 , 66.86 , 66.86 , 66.86 , 66.8     , 84 , 3
08/09/14 , 66.85 , 66.69 , 66.85 , 66.65 , 66.6     , 1036 , 9
05/09/14 , 66.68 , 66.71 , 66.95 , 66.28 , 66.5     , 1419 , 14
04/09/14 , 66.31 , 66.12 , 66.31 , 65.99 , 65.9     , 1156 , 12
03/09/14 , 65.77 , 65.82 , 65.91 , 65.74 , 65.9     , 2920 , 25
02/09/14 , 65.77 , 65.64 , 66.68 , 65.07 , 66.1     , 5236 , 60
01/09/14 , 66.60 , 66.37 , 67.01 , 65.85 , 67.0     , 713 , 13
29/08/14 , 66.46 , 65.81 , 66.46 , 65.31 , 65.7     , 1018 , 17
28/08/14 , 65.70 , 65.70 , 65.94 , 65.70 , 65.9     , 180 , 8
27/08/14 , 65.70 , 65.80 , 65.94 , 64.99 , 65.8     , 416 , 10
26/08/14 , 64.39 , 64.51 , 65.85 , 64.27 , 64.6     , 2966 , 28
25/08/14 , 65.85 , 65.20 , 65.85 , 64.60 , 65.7     , 1542 , 24
22/08/14 , 64.97 , 65.02 , 65.88 , 64.97 , 65.0     , 2057 , 17
21/08/14 , 65.70 , 65.73 , 65.90 , 65.70 , 65.8     , 191 , 7
20/08/14 , 65.88 , 65.88 , 65.95 , 65.70 , 65.7     , 4561 , 45
19/08/14 , 65.70 , 65.58 , 66.01 , 65.51 , 65.5     , 747 , 8
18/08/14 , 65.52 , 65.20 , 65.70 , 64.99 , 64.9     , 1290 , 12
15/08/14 , 64.99 , 64.94 , 66.01 , 64.07 , 64.4     , 931 , 15
14/08/14 , 64.95 , 64.95 , 64.95 , 64.95 , 64.9     , 937 , 8
13/08/14 , 64.95 , 64.95 , 64.95 , 64.95 , 64.9     , 16 , 2
12/08/14 , 64.95 , 64.56 , 64.95 , 63.88 , 64.6     , 4244 , 22
11/08/14 , 64.95 , 64.67 , 64.95 , 64.43 , 64.6     , 238 , 4
08/08/14 , 64.31 , 64.62 , 65.68 , 64.31 , 65.3     , 2671 , 32
07/08/14 , 64.62 , 64.84 , 65.70 , 64.62 , 64.9     , 1312 , 18
06/08/14 , 65.70 , 65.70 , 65.70 , 65.69 , 65.6     , 27 , 2
05/08/14 , 64.95 , 65.54 , 66.86 , 64.95 , 66.0     , 1136 , 14
04/08/14 , 64.77 , 64.74 , 66.93 , 64.27 , 66.9     , 4080 , 46
01/08/14 , 67.09 , 67.01 , 67.14 , 66.25 , 66.2     , 369 , 6
31/07/14 , 66.22 , 65.39 , 66.22 , 65.28 , 65.2     , 334 , 5
30/07/14 , 65.51 , 65.60 , 65.79 , 65.51 , 65.7     , 679 , 5
29/07/14 , 65.79 , 65.28 , 65.79 , 65.18 , 65.5     , 99 , 4
28/07/14 , 65.51 , 65.58 , 66.14 , 65.51 , 65.8     , 1715 , 26
25/07/14 , 66.59 , 66.14 , 66.59 , 65.17 , 65.1     , 392 , 7
24/07/14 , 65.17 , 65.28 , 66.59 , 65.12 , 65.8     , 826 , 8
23/07/14 , 66.22 , 65.85 , 66.75 , 65.81 , 65.8     , 361 , 12
22/07/14 , 65.85 , 64.87 , 65.85 , 64.71 , 64.7     , 1055 , 17
21/07/14 , 64.71 , 64.54 , 64.71 , 64.41 , 64.4     , 698 , 9
18/07/14 , 64.41 , 63.47 , 64.41 , 63.33 , 63.7     , 1558 , 17
17/07/14 , 63.21 , 63.47 , 63.69 , 63.16 , 63.1     , 475 , 11
16/07/14 , 63.33 , 63.56 , 63.86 , 63.33 , 63.8     , 735 , 13
15/07/14 , 64.24 , 64.05 , 64.24 , 63.70 , 63.7     , 66 , 4
14/07/14 , 64.74 , 64.62 , 64.74 , 64.60 , 64.7     , 408 , 4
11/07/14 , 65.12 , 64.93 , 65.12 , 64.74 , 64.7     , 5 , 2
10/07/14 , 65.48 , 63.64 , 65.51 , 62.97 , 65.4     , 1912 , 35
08/07/14 , 65.12 , 65.02 , 65.12 , 64.83 , 64.8     , 82 , 2
07/07/14 , 65.51 , 64.55 , 65.85 , 62.97 , 65.8     , 593 , 22
04/07/14 , 65.51 , 65.51 , 65.51 , 65.51 , 65.5     , 165 , 3
03/07/14 , 65.51 , 65.42 , 65.51 , 65.12 , 65.1     , 102 , 3
02/07/14 , 65.12 , 65.58 , 65.99 , 65.12 , 65.9     , 721 , 13
01/07/14 , 66.59 , 65.99 , 66.89 , 65.12 , 66.8     , 331 , 5
30/06/14 , 66.36 , 66.36 , 66.36 , 66.29 , 66.3     , 278 , 3
27/06/14 , 67.04 , 65.58 , 67.04 , 64.60 , 64.6     , 2365 , 17
26/06/14 , 66.26 , 66.26 , 66.26 , 66.26 , 66.2     , 5 , 1
25/06/14 , 65.75 , 63.96 , 65.82 , 63.84 , 64.0     , 1442 , 10
24/06/14 , 63.84 , 63.88 , 67.02 , 63.49 , 63.4     , 2368 , 22
23/06/14 , 63.64 , 63.64 , 63.64 , 63.64 , 63.6     , 5 , 1
20/06/14 , 63.65 , 63.55 , 63.65 , 61.76 , 63.0     , 295 , 9
18/06/14 , 63.08 , 61.92 , 63.12 , 60.97 , 62.9     , 1623 , 24
17/06/14 , 62.97 , 62.97 , 62.97 , 62.97 , 62.9     , 2 , 1
16/06/14 , 62.84 , 62.97 , 63.48 , 62.74 , 63.4     , 493 , 8
11/06/14 , 61.85 , 62.28 , 62.74 , 61.85 , 62.7     , 362 , 11
10/06/14 , 62.74 , 63.17 , 64.22 , 62.74 , 63.4     , 437 , 12
09/06/14 , 63.49 , 63.49 , 63.49 , 63.49 , 63.4     , 5 , 1
06/06/14 , 63.49 , 63.49 , 63.49 , 63.49 , 63.4     , 189 , 5
05/06/14 , 62.74 , 62.44 , 62.74 , 61.99 , 61.9     , 871 , 7
04/06/14 , 61.85 , 61.92 , 62.23 , 61.85 , 62.2     , 535 , 7
03/06/14 , 61.69 , 61.75 , 62.74 , 61.18 , 61.1     , 1204 , 8
02/06/14 , 61.15 , 62.26 , 62.74 , 61.15 , 62.7     , 657 , 11
30/05/14 , 62.19 , 61.27 , 62.19 , 61.12 , 61.1     , 866 , 10
29/05/14 , 61.49 , 61.55 , 62.00 , 61.49 , 62.0     , 593 , 4
28/05/14 , 60.39 , 60.42 , 60.97 , 60.39 , 60.9     , 472 , 6
27/05/14 , 59.96 , 60.51 , 60.80 , 59.96 , 60.3     , 2112 , 16
26/05/14 , 60.39 , 60.13 , 60.39 , 60.09 , 60.0     , 1311 , 9
23/05/14 , 59.72 , 59.60 , 59.72 , 59.03 , 59.0     , 140 , 4
22/05/14 , 59.01 , 59.01 , 59.03 , 59.01 , 59.0     , 1453 , 17
21/05/14 , 59.01 , 58.88 , 59.03 , 58.71 , 58.7     , 1558 , 13
20/05/14 , 58.71 , 58.93 , 59.01 , 58.71 , 58.7     , 165 , 6
19/05/14 , 58.61 , 58.57 , 58.61 , 58.31 , 58.6     , 1057 , 13
16/05/14 , 58.58 , 58.38 , 58.58 , 58.25 , 58.3     , 1771 , 23
15/05/14 , 58.31 , 58.29 , 58.31 , 58.27 , 58.2     , 154 , 8
14/05/14 , 58.25 , 57.61 , 58.25 , 57.54 , 57.9     , 1179 , 14
13/05/14 , 57.94 , 57.94 , 57.95 , 57.94 , 57.9     , 3488 , 17
12/05/14 , 58.25 , 57.75 , 58.25 , 57.24 , 57.4     , 1012 , 15
09/05/14 , 56.90 , 57.38 , 57.78 , 56.90 , 57.7     , 4761 , 46
08/05/14 , 57.78 , 57.60 , 57.82 , 57.34 , 57.8     , 2808 , 34
07/05/14 , 57.54 , 57.84 , 58.13 , 57.54 , 58.1     , 2219 , 55
06/05/14 , 57.94 , 57.81 , 57.94 , 57.68 , 57.9     , 897 , 8
05/05/14 , 57.59 , 57.68 , 58.25 , 57.59 , 58.2     , 382 , 6
02/05/14 , 58.25 , 57.68 , 58.25 , 57.31 , 58.2     , 1454 , 41
30/04/14 , 57.80 , 57.77 , 57.80 , 57.58 , 57.8     , 1696 , 20
29/04/14 , 57.80 , 57.76 , 57.80 , 57.58 , 57.8     , 870 , 17
28/04/14 , 57.51 , 57.78 , 57.80 , 57.51 , 57.7     , 1623 , 15
25/04/14 , 57.79 , 57.41 , 57.80 , 57.16 , 57.2     , 1347 , 70
24/04/14 , 57.80 , 57.45 , 57.80 , 57.24 , 57.4     , 513 , 31
23/04/14 , 57.64 , 57.75 , 57.80 , 57.44 , 57.4     , 1276 , 20
22/04/14 , 57.46 , 57.68 , 57.80 , 57.44 , 57.8     , 1739 , 24
17/04/14 , 57.71 , 57.51 , 57.71 , 57.24 , 57.5     , 1377 , 19
16/04/14 , 57.24 , 57.44 , 57.58 , 57.24 , 57.4     , 1279 , 7
15/04/14 , 57.24 , 57.18 , 57.43 , 57.07 , 57.1     , 462 , 10
14/04/14 , 57.09 , 57.07 , 57.09 , 56.98 , 56.9     , 1754 , 57
11/04/14 , 56.72 , 56.48 , 57.20 , 56.41 , 57.2     , 5978 , 32
10/04/14 , 57.03 , 57.11 , 57.96 , 57.03 , 57.9     , 4971 , 18
09/04/14 , 57.12 , 57.19 , 57.25 , 57.12 , 57.2     , 45 , 3
08/04/14 , 57.07 , 57.29 , 57.80 , 57.07 , 57.8     , 737 , 8
07/04/14 , 57.91 , 57.23 , 57.91 , 56.72 , 57.0     , 1015 , 12
04/04/14 , 58.09 , 57.42 , 58.09 , 56.72 , 57.4     , 2374 , 6
03/04/14 , 58.12 , 57.97 , 58.12 , 57.80 , 57.8     , 133 , 4
02/04/14 , 58.12 , 56.65 , 58.17 , 53.73 , 58.1     , 1848 , 22
01/04/14 , 58.17 , 58.18 , 63.41 , 58.17 , 63.4     , 876 , 3
31/03/14 , 57.24 , 57.24 , 57.24 , 57.24 , 57.2     , 80 , 5
28/03/14 , 56.56 , 56.61 , 57.27 , 56.56 , 56.9     , 1057 , 14
27/03/14 , 56.92 , 57.16 , 57.24 , 56.92 , 57.2     , 102 , 4
26/03/14 , 56.69 , 57.04 , 57.24 , 56.69 , 57.2     , 171 , 4
25/03/14 , 56.92 , 56.85 , 56.92 , 56.56 , 56.9     , 578 , 11
24/03/14 , 56.18 , 56.23 , 56.92 , 56.18 , 56.9     , 2052 , 11
21/03/14 , 56.75 , 56.12 , 56.92 , 55.88 , 56.6     , 1569 , 19
20/03/14 , 56.56 , 56.69 , 56.75 , 56.56 , 56.7     , 664 , 13
19/03/14 , 56.75 , 56.75 , 56.75 , 56.75 , 56.7     , 105 , 7
18/03/14 , 56.18 , 56.48 , 56.92 , 56.18 , 56.9     , 389 , 8
17/03/14 , 57.09 , 56.32 , 57.09 , 55.93 , 56.6     , 237 , 10
14/03/14 , 56.92 , 56.70 , 57.24 , 56.42 , 56.4     , 188 , 6
13/03/14 , 56.42 , 56.38 , 56.42 , 56.12 , 56.4     , 85 , 4
12/03/14 , 57.24 , 56.92 , 57.24 , 56.41 , 57.2     , 684 , 12
11/03/14 , 57.20 , 56.85 , 57.20 , 56.53 , 56.5     , 314 , 7
10/03/14 , 56.53 , 56.37 , 57.27 , 55.91 , 57.2     , 1073 , 19
07/03/14 , 57.59 , 57.44 , 57.59 , 57.20 , 57.5     , 976 , 17
06/03/14 , 57.59 , 57.59 , 57.59 , 57.56 , 57.5     , 446 , 13
05/03/14 , 57.58 , 57.59 , 57.59 , 57.58 , 57.5     , 188 , 4
28/02/14 , 57.11 , 56.85 , 57.11 , 56.57 , 56.7     , 840 , 18
27/02/14 , 56.77 , 56.44 , 56.77 , 56.06 , 56.7     , 575 , 11
26/02/14 , 56.12 , 56.16 , 56.77 , 56.06 , 56.7     , 378 , 6
25/02/14 , 56.77 , 56.58 , 56.91 , 56.18 , 56.1     , 1135 , 13
24/02/14 , 56.18 , 53.99 , 56.18 , 53.62 , 53.6     , 534 , 9
21/02/14 , 53.62 , 53.37 , 53.62 , 52.95 , 53.6     , 939 , 13
20/02/14 , 52.82 , 52.74 , 53.63 , 52.42 , 52.6     , 3730 , 31
19/02/14 , 52.41 , 53.02 , 53.64 , 51.91 , 53.6     , 2239 , 29
18/02/14 , 53.18 , 52.82 , 53.28 , 51.91 , 51.9     , 3440 , 24
17/02/14 , 52.61 , 51.97 , 53.20 , 51.23 , 52.6     , 5654 , 49
14/02/14 , 51.91 , 51.91 , 51.91 , 51.91 , 51.9     , 771 , 12
13/02/14 , 51.91 , 51.79 , 52.26 , 51.38 , 52.2     , 1920 , 21
12/02/14 , 53.28 , 51.99 , 53.28 , 51.91 , 51.9     , 424 , 8
11/02/14 , 51.91 , 51.79 , 52.76 , 51.56 , 52.7     , 2588 , 37
10/02/14 , 53.83 , 53.43 , 53.97 , 52.61 , 53.9     , 129 , 7
07/02/14 , 53.97 , 52.56 , 53.97 , 51.91 , 53.2     , 1427 , 27
06/02/14 , 53.97 , 52.95 , 53.97 , 52.61 , 53.6     , 407 , 12
05/02/14 , 54.84 , 54.23 , 55.02 , 53.64 , 55.0     , 678 , 19
03/02/14 , 56.06 , 55.30 , 56.06 , 54.01 , 54.0     , 4817 , 9
31/01/14 , 56.19 , 55.55 , 56.19 , 54.20 , 55.9     , 469 , 15
30/01/14 , 55.21 , 55.51 , 55.57 , 54.39 , 54.3     , 673 , 4
29/01/14 , 55.87 , 54.93 , 56.18 , 54.20 , 54.9     , 2359 , 29
28/01/14 , 57.11 , 57.11 , 57.11 , 57.11 , 57.1     , 145 , 3
27/01/14 , 57.11 , 56.59 , 57.29 , 56.58 , 56.5     , 1589 , 5
24/01/14 , 56.42 , 56.38 , 56.78 , 56.19 , 56.7     , 2478 , 14
23/01/14 , 57.29 , 57.24 , 57.38 , 56.77 , 56.7     , 2250 , 4
22/01/14 , 57.29 , 57.29 , 57.29 , 57.29 , 57.2     , 711 , 2
21/01/14 , 57.11 , 57.30 , 57.54 , 56.77 , 56.7     , 1133 , 9
20/01/14 , 57.29 , 57.44 , 57.59 , 57.29 , 57.5     , 49 , 2
17/01/14 , 57.59 , 57.19 , 57.59 , 57.11 , 57.5     , 1058 , 12
16/01/14 , 57.74 , 57.79 , 57.93 , 57.74 , 57.9     , 314 , 3
15/01/14 , 57.93 , 57.50 , 58.25 , 57.29 , 58.2     , 431 , 10
14/01/14 , 58.25 , 58.34 , 59.29 , 58.16 , 59.0     , 834 , 15
13/01/14 , 57.62 , 57.62 , 57.62 , 57.62 , 57.6     , 90 , 4
10/01/14 , 57.96 , 57.42 , 57.96 , 57.29 , 57.2     , 64 , 3
09/01/14 , 57.29 , 57.29 , 57.33 , 57.29 , 57.3     , 58 , 3
08/01/14 , 57.46 , 57.46 , 57.46 , 57.46 , 57.4     , 49 , 1
07/01/14 , 57.29 , 57.47 , 57.96 , 57.29 , 57.9     , 472 , 16
06/01/14 , 57.59 , 57.51 , 58.16 , 57.24 , 58.1     , 61 , 6
03/01/14 , 58.25 , 57.92 , 58.25 , 57.11 , 58.2     , 425 , 10
02/01/14 , 58.25 , 58.25 , 58.25 , 58.25 , 58.2     , 291 , 2
27/12/13 , 58.18 , 58.18 , 58.18 , 58.18 , 58.1     , 384 , 4
26/12/13 , 58.26 , 58.26 , 58.26 , 58.26 , 58.2     , 70 , 1
23/12/13 , 58.20 , 57.60 , 58.20 , 57.32 , 57.3     , 302 , 4
20/12/13 , 58.18 , 57.93 , 58.61 , 57.60 , 57.6     , 638 , 8
19/12/13 , 57.65 , 57.51 , 58.45 , 57.33 , 57.9     , 2057 , 13
18/12/13 , 57.81 , 57.54 , 57.81 , 57.53 , 57.5     , 35 , 3
17/12/13 , 57.99 , 57.64 , 57.99 , 57.47 , 57.4     , 558 , 7
16/12/13 , 57.44 , 57.42 , 57.99 , 57.13 , 57.8     , 934 , 11
13/12/13 , 57.13 , 57.30 , 57.32 , 57.13 , 57.3     , 534 , 5
12/12/13 , 57.32 , 57.32 , 57.32 , 57.32 , 57.3     , 17 , 1
11/12/13 , 57.32 , 57.33 , 57.33 , 57.32 , 57.3     , 320 , 5
10/12/13 , 57.26 , 56.89 , 57.32 , 56.80 , 57.3     , 211 , 5
09/12/13 , 56.43 , 56.85 , 57.15 , 56.43 , 57.1     , 952 , 21
06/12/13 , 57.13 , 57.13 , 57.13 , 57.13 , 57.1     , 4622 , 22
05/12/13 , 56.94 , 57.44 , 57.51 , 56.94 , 57.5     , 546 , 9
04/12/13 , 57.53 , 57.71 , 57.99 , 57.53 , 57.7     , 214 , 8
03/12/13 , 57.70 , 57.44 , 58.18 , 56.80 , 58.1     , 896 , 14
02/12/13 , 56.80 , 57.91 , 58.18 , 56.80 , 58.1     , 1281 , 22
29/11/13 , 58.00 , 57.82 , 59.66 , 57.33 , 57.3     , 2675 , 23
28/11/13 , 57.11 , 56.80 , 57.77 , 56.61 , 57.7     , 1480 , 29
27/11/13 , 57.33 , 57.38 , 57.82 , 57.33 , 57.8     , 726 , 16
26/11/13 , 57.33 , 57.86 , 58.00 , 57.33 , 58.0     , 1186 , 14
25/11/13 , 57.63 , 57.89 , 58.55 , 57.63 , 58.5     , 106 , 5
22/11/13 , 58.00 , 57.66 , 58.00 , 57.33 , 57.3     , 1287 , 9
21/11/13 , 56.95 , 57.10 , 57.63 , 56.81 , 56.9     , 2488 , 22
19/11/13 , 56.95 , 56.97 , 57.46 , 56.95 , 57.4     , 1661 , 23
18/11/13 , 56.95 , 57.24 , 57.33 , 56.61 , 57.3     , 3140 , 29
14/11/13 , 57.33 , 57.33 , 57.63 , 56.48 , 57.6     , 1517 , 29
13/11/13 , 57.33 , 57.35 , 58.00 , 57.33 , 58.0     , 3144 , 26
12/11/13 , 57.59 , 58.04 , 58.10 , 57.59 , 58.1     , 536 , 13
11/11/13 , 58.10 , 58.11 , 58.18 , 58.06 , 58.1     , 296 , 10
08/11/13 , 58.00 , 57.47 , 58.27 , 57.33 , 58.2     , 11914 , 68
07/11/13 , 58.27 , 58.25 , 58.27 , 58.05 , 58.0     , 5294 , 17
06/11/13 , 58.25 , 58.25 , 58.80 , 58.25 , 58.8     , 3749 , 15
05/11/13 , 58.27 , 58.28 , 59.02 , 58.27 , 59.0     , 6200 , 19
04/11/13 , 58.27 , 58.27 , 58.27 , 58.27 , 58.2     , 59 , 2
01/11/13 , 58.25 , 58.15 , 59.29 , 57.68 , 59.2     , 5496 , 25
31/10/13 , 59.51 , 59.87 , 59.90 , 59.51 , 59.9     , 322 , 2
30/10/13 , 59.17 , 58.95 , 59.31 , 58.54 , 59.3     , 3373 , 16
29/10/13 , 59.17 , 59.17 , 59.17 , 58.88 , 59.1     , 3601 , 6
28/10/13 , 58.88 , 59.48 , 59.90 , 58.88 , 59.9     , 3221 , 12
25/10/13 , 59.17 , 59.28 , 59.90 , 58.88 , 59.5     , 8871 , 33
24/10/13 , 59.22 , 59.88 , 60.72 , 59.22 , 60.7     , 2465 , 21
23/10/13 , 59.90 , 59.96 , 60.18 , 59.90 , 60.1     , 7461 , 18
22/10/13 , 60.18 , 60.18 , 60.18 , 60.18 , 60.1     , 2335 , 13
21/10/13 , 60.18 , 60.18 , 60.52 , 60.18 , 60.5     , 1154 , 8
18/10/13 , 60.18 , 60.18 , 60.18 , 60.18 , 60.1     , 607 , 9
17/10/13 , 59.90 , 59.82 , 60.18 , 59.56 , 59.9     , 1530 , 11
16/10/13 , 59.90 , 59.92 , 60.18 , 59.90 , 60.1     , 4572 , 19
15/10/13 , 59.90 , 59.82 , 59.99 , 59.71 , 59.9     , 7757 , 20
14/10/13 , 59.90 , 59.96 , 60.72 , 59.54 , 60.0     , 2521 , 41
11/10/13 , 59.96 , 60.09 , 60.18 , 59.96 , 60.1     , 553 , 9
10/10/13 , 60.12 , 59.96 , 60.12 , 59.90 , 59.9     , 1195 , 11
09/10/13 , 59.90 , 59.90 , 59.90 , 59.90 , 59.9     , 11 , 2
08/10/13 , 59.71 , 59.85 , 59.90 , 59.71 , 59.9     , 3604 , 12
07/10/13 , 59.90 , 60.08 , 60.36 , 59.90 , 59.9     , 5215 , 30
04/10/13 , 59.90 , 59.75 , 60.18 , 59.71 , 60.1     , 9296 , 17
03/10/13 , 60.18 , 60.17 , 60.88 , 60.06 , 60.8     , 5891 , 12
02/10/13 , 60.36 , 60.20 , 60.36 , 60.18 , 60.3     , 6582 , 18
01/10/13 , 60.18 , 60.25 , 60.72 , 60.18 , 60.5     , 4327 , 27
30/09/13 , 60.63 , 59.70 , 60.63 , 59.51 , 60.0     , 4414 , 20
27/09/13 , 59.68 , 59.24 , 60.02 , 59.09 , 60.0     , 485 , 7
26/09/13 , 59.68 , 59.68 , 59.68 , 59.68 , 59.6     , 4852 , 12
25/09/13 , 59.87 , 60.03 , 60.35 , 59.68 , 60.0     , 1380 , 13
24/09/13 , 59.69 , 59.63 , 59.69 , 59.04 , 59.0     , 3558 , 8
23/09/13 , 59.68 , 59.68 , 59.68 , 59.68 , 59.6     , 301 , 3
20/09/13 , 58.66 , 58.68 , 59.87 , 58.29 , 59.8     , 13176 , 23
19/09/13 , 59.87 , 59.04 , 59.87 , 58.66 , 59.0     , 1356 , 22
18/09/13 , 58.66 , 58.93 , 59.87 , 58.66 , 59.6     , 687 , 10
17/09/13 , 59.68 , 59.72 , 59.83 , 59.67 , 59.8     , 2409 , 9
16/09/13 , 59.83 , 59.72 , 59.83 , 59.63 , 59.6     , 1003 , 7
13/09/13 , 58.52 , 58.54 , 59.68 , 58.52 , 59.6     , 2807 , 10
12/09/13 , 59.68 , 58.54 , 59.68 , 58.16 , 58.2     , 1417 , 10
11/09/13 , 58.29 , 58.29 , 58.29 , 58.18 , 58.2     , 6611 , 10
10/09/13 , 58.29 , 58.27 , 58.29 , 58.16 , 58.2     , 1376 , 8
09/09/13 , 58.18 , 58.18 , 58.29 , 58.09 , 58.2     , 4741 , 5
06/09/13 , 58.29 , 58.25 , 58.29 , 57.86 , 58.2     , 4976 , 18
05/09/13 , 58.27 , 58.25 , 58.29 , 57.92 , 58.2     , 1098 , 8
04/09/13 , 57.75 , 57.62 , 58.61 , 57.01 , 58.2     , 4652 , 21
03/09/13 , 58.29 , 58.28 , 59.00 , 58.13 , 59.0     , 4956 , 24
02/09/13 , 58.37 , 58.61 , 59.31 , 58.35 , 59.3     , 1161 , 15
30/08/13 , 58.54 , 58.68 , 59.30 , 58.54 , 59.3     , 2899 , 22
29/08/13 , 58.59 , 58.57 , 59.16 , 58.19 , 58.2     , 4008 , 25
28/08/13 , 57.97 , 58.18 , 58.53 , 57.97 , 58.5     , 1060 , 16
27/08/13 , 59.16 , 58.16 , 59.31 , 57.31 , 57.3     , 3096 , 43
26/08/13 , 57.62 , 57.78 , 58.10 , 57.54 , 57.8     , 4560 , 30
23/08/13 , 57.89 , 58.24 , 58.88 , 57.21 , 58.8     , 13927 , 91
22/08/13 , 58.88 , 58.88 , 58.88 , 58.88 , 58.8     , 3951 , 13
21/08/13 , 58.88 , 58.85 , 58.88 , 58.53 , 58.5     , 2322 , 14
20/08/13 , 58.88 , 59.11 , 59.16 , 58.88 , 59.0     , 2849 , 13
19/08/13 , 59.16 , 59.20 , 59.50 , 58.88 , 59.1     , 1420 , 16
16/08/13 , 59.16 , 59.14 , 59.16 , 59.04 , 59.1     , 1125 , 8
15/08/13 , 59.16 , 59.17 , 59.28 , 59.16 , 59.1     , 1271 , 10
14/08/13 , 59.51 , 59.24 , 59.51 , 59.16 , 59.1     , 732 , 5
13/08/13 , 59.16 , 59.16 , 59.16 , 59.16 , 59.1     , 2132 , 6
12/08/13 , 58.89 , 59.29 , 59.80 , 58.89 , 59.8     , 2187 , 13
09/08/13 , 59.16 , 59.16 , 59.16 , 59.12 , 59.1     , 1119 , 9
08/08/13 , 58.88 , 59.16 , 59.31 , 58.88 , 59.3     , 13639 , 26
07/08/13 , 60.50 , 60.36 , 60.66 , 59.87 , 59.8     , 915 , 6
06/08/13 , 59.87 , 59.87 , 59.87 , 59.87 , 59.8     , 66 , 2
05/08/13 , 59.16 , 59.44 , 59.68 , 59.16 , 59.5     , 474 , 12
02/08/13 , 59.16 , 59.16 , 59.16 , 59.16 , 59.1     , 891 , 7
01/08/13 , 59.16 , 59.21 , 59.68 , 58.25 , 59.6     , 1268 , 13
31/07/13 , 59.31 , 59.44 , 59.69 , 59.31 , 59.6     , 1297 , 15
30/07/13 , 59.69 , 59.54 , 59.69 , 59.17 , 59.1     , 401 , 7
29/07/13 , 59.08 , 59.27 , 60.02 , 59.08 , 60.0     , 2741 , 13
26/07/13 , 59.39 , 59.42 , 59.61 , 59.39 , 59.6     , 1570 , 13
25/07/13 , 59.53 , 59.35 , 59.53 , 59.31 , 59.3     , 1325 , 13
24/07/13 , 59.31 , 59.31 , 59.31 , 59.31 , 59.3     , 21 , 1
23/07/13 , 59.31 , 59.31 , 59.31 , 59.31 , 59.3     , 745 , 4
22/07/13 , 59.49 , 59.90 , 60.34 , 59.31 , 59.5     , 2093 , 20
19/07/13 , 59.51 , 59.51 , 59.51 , 59.51 , 59.5     , 490 , 8
18/07/13 , 59.08 , 59.12 , 59.17 , 59.04 , 59.0     , 91 , 4
17/07/13 , 59.04 , 58.47 , 59.08 , 58.10 , 59.0     , 5802 , 26
16/07/13 , 59.04 , 59.08 , 59.31 , 59.04 , 59.0     , 5492 , 9
15/07/13 , 59.04 , 58.93 , 59.04 , 58.68 , 58.8     , 1259 , 8
12/07/13 , 59.04 , 59.14 , 59.51 , 58.68 , 59.5     , 1239 , 8
11/07/13 , 58.15 , 58.66 , 59.31 , 58.09 , 58.6     , 2423 , 11
10/07/13 , 58.54 , 58.52 , 58.68 , 57.75 , 57.7     , 659 , 9
08/07/13 , 58.68 , 58.68 , 58.68 , 58.68 , 58.6     , 613 , 2
05/07/13 , 58.33 , 58.33 , 58.68 , 58.33 , 58.6     , 12102 , 8
04/07/13 , 58.09 , 58.20 , 59.31 , 57.07 , 59.3     , 3851 , 17
03/07/13 , 59.31 , 59.31 , 59.31 , 59.31 , 59.3     , 1021 , 9
02/07/13 , 59.31 , 58.76 , 59.31 , 58.68 , 58.6     , 950 , 7
01/07/13 , 58.68 , 59.04 , 59.31 , 57.92 , 57.9     , 4358 , 15
28/06/13 , 57.92 , 58.23 , 59.17 , 57.76 , 57.7     , 636 , 13
27/06/13 , 57.77 , 58.61 , 59.51 , 57.76 , 57.7     , 1568 , 7
26/06/13 , 57.50 , 57.54 , 58.24 , 57.32 , 57.8     , 1741 , 19
25/06/13 , 57.54 , 57.59 , 57.76 , 57.51 , 57.5     , 4150 , 23
24/06/13 , 57.42 , 57.58 , 58.23 , 56.93 , 58.2     , 769 , 16
21/06/13 , 58.23 , 58.24 , 58.55 , 58.23 , 58.2     , 4370 , 10
20/06/13 , 57.54 , 58.91 , 59.87 , 57.27 , 59.8     , 3976 , 21
19/06/13 , 59.87 , 60.38 , 60.84 , 59.87 , 60.8     , 275 , 9
18/06/13 , 60.49 , 61.35 , 61.75 , 60.49 , 61.4     , 4063 , 20
17/06/13 , 60.84 , 61.48 , 62.25 , 60.84 , 62.2     , 1833 , 13
14/06/13 , 62.58 , 62.13 , 62.58 , 61.43 , 62.1     , 1109 , 11
13/06/13 , 61.43 , 61.95 , 62.58 , 61.43 , 62.2     , 3521 , 17
12/06/13 , 62.13 , 63.00 , 63.35 , 62.13 , 63.0     , 5588 , 20
11/06/13 , 63.09 , 63.10 , 63.72 , 63.09 , 63.1     , 4697 , 20
10/06/13 , 63.79 , 63.72 , 63.79 , 63.72 , 63.7     , 4909 , 3
07/06/13 , 63.93 , 63.63 , 63.93 , 63.26 , 63.3     , 927 , 6
06/06/13 , 63.86 , 63.55 , 63.86 , 63.43 , 63.7     , 2689 , 16
05/06/13 , 63.76 , 64.21 , 64.22 , 63.76 , 64.2     , 3446 , 3
04/06/13 , 64.40 , 64.19 , 64.67 , 63.06 , 63.0     , 8961 , 22
03/06/13 , 63.06 , 65.63 , 66.32 , 63.06 , 66.3     , 271 , 6
31/05/13 , 63.88 , 64.22 , 64.41 , 63.88 , 64.3     , 143 , 7
29/05/13 , 64.41 , 64.31 , 64.41 , 64.25 , 64.2     , 385 , 3
28/05/13 , 64.41 , 64.39 , 64.41 , 64.25 , 64.4     , 665 , 13
27/05/13 , 64.58 , 64.10 , 64.58 , 63.44 , 63.5     , 1289 , 8
24/05/13 , 63.50 , 63.45 , 63.50 , 63.44 , 63.4     , 1833 , 10
23/05/13 , 63.42 , 63.33 , 63.47 , 63.09 , 63.0     , 4335 , 13
22/05/13 , 63.42 , 63.09 , 63.42 , 62.94 , 62.9     , 6954 , 8
21/05/13 , 63.42 , 63.33 , 63.42 , 63.24 , 63.3     , 5774 , 12
20/05/13 , 63.31 , 63.12 , 63.33 , 62.63 , 63.3     , 2722 , 10
17/05/13 , 63.31 , 63.28 , 63.42 , 62.75 , 63.2     , 4472 , 14
16/05/13 , 63.31 , 63.18 , 63.31 , 63.09 , 63.0     , 11524 , 20
15/05/13 , 62.63 , 62.84 , 63.24 , 62.63 , 62.6     , 9328 , 24
14/05/13 , 62.63 , 62.62 , 62.94 , 61.02 , 61.0     , 15169 , 56
13/05/13 , 62.63 , 61.90 , 62.63 , 60.99 , 62.3     , 6765 , 46
10/05/13 , 62.42 , 62.63 , 62.94 , 62.42 , 62.9     , 965 , 12
09/05/13 , 62.64 , 62.66 , 62.94 , 62.63 , 62.6     , 3078 , 14
08/05/13 , 62.63 , 63.10 , 63.31 , 62.63 , 63.3     , 759 , 11
07/05/13 , 62.94 , 62.89 , 62.94 , 62.75 , 62.7     , 177 , 2
06/05/13 , 62.63 , 63.10 , 63.58 , 62.63 , 63.5     , 794 , 12
03/05/13 , 62.94 , 62.71 , 62.94 , 62.63 , 62.9     , 2354 , 27
02/05/13 , 62.75 , 62.89 , 63.31 , 62.34 , 63.3     , 953 , 18
30/04/13 , 62.78 , 62.54 , 63.09 , 62.15 , 63.0     , 987 , 9
29/04/13 , 63.09 , 62.50 , 63.27 , 61.69 , 63.2     , 5831 , 23
26/04/13 , 63.42 , 62.97 , 63.42 , 62.15 , 63.0     , 3645 , 29
25/04/13 , 63.09 , 63.11 , 63.36 , 63.09 , 63.0     , 862 , 7
24/04/13 , 63.09 , 63.06 , 63.09 , 62.97 , 63.0     , 922 , 4
23/04/13 , 62.85 , 63.08 , 63.09 , 62.85 , 63.0     , 1653 , 11
22/04/13 , 63.19 , 63.11 , 63.44 , 63.09 , 63.2     , 2733 , 17
19/04/13 , 63.09 , 62.97 , 63.10 , 62.78 , 62.7     , 2139 , 20
18/04/13 , 63.09 , 63.12 , 63.32 , 63.09 , 63.3     , 762 , 9
17/04/13 , 63.32 , 63.32 , 63.44 , 63.32 , 63.4     , 467 , 7
16/04/13 , 63.33 , 63.30 , 63.44 , 62.95 , 62.9     , 1040 , 10
15/04/13 , 62.78 , 62.97 , 63.32 , 62.74 , 63.0     , 985 , 11
12/04/13 , 63.09 , 63.09 , 63.09 , 63.09 , 63.0     , 1305 , 9
11/04/13 , 63.09 , 62.89 , 63.09 , 62.78 , 62.7     , 737 , 4
10/04/13 , 63.32 , 63.27 , 63.36 , 62.74 , 62.7     , 473 , 5
09/04/13 , 62.64 , 62.74 , 62.78 , 62.63 , 62.6     , 699 , 10
08/04/13 , 62.78 , 63.03 , 63.44 , 62.78 , 63.3     , 1412 , 19
05/04/13 , 63.44 , 63.36 , 63.44 , 63.27 , 63.3     , 3179 , 14
04/04/13 , 63.09 , 63.26 , 63.32 , 63.09 , 63.3     , 282 , 5
03/04/13 , 62.97 , 62.85 , 63.44 , 62.78 , 63.0     , 972 , 9
02/04/13 , 63.44 , 63.43 , 63.58 , 63.36 , 63.3     , 1172 , 12
01/04/13 , 63.36 , 63.32 , 63.36 , 62.84 , 63.3     , 686 , 12
28/03/13 , 63.32 , 63.14 , 63.32 , 62.97 , 63.1     , 843 , 11
27/03/13 , 63.09 , 63.08 , 63.12 , 62.97 , 62.9     , 1905 , 12
26/03/13 , 62.97 , 62.97 , 62.97 , 62.84 , 62.8     , 985 , 10
25/03/13 , 62.84 , 62.86 , 62.89 , 62.64 , 62.6     , 4613 , 18
22/03/13 , 62.07 , 62.23 , 62.64 , 61.98 , 62.1     , 654 , 8
21/03/13 , 62.40 , 62.57 , 62.64 , 62.07 , 62.0     , 486 , 5
20/03/13 , 62.07 , 62.59 , 62.64 , 62.07 , 62.6     , 322 , 8
19/03/13 , 62.05 , 62.13 , 62.97 , 61.73 , 62.4     , 7460 , 19
18/03/13 , 62.97 , 62.89 , 62.97 , 62.64 , 62.8     , 1611 , 10
15/03/13 , 62.84 , 61.74 , 62.84 , 61.73 , 62.0     , 7158 , 5
14/03/13 , 62.64 , 62.64 , 62.67 , 62.64 , 62.6     , 666 , 6
13/03/13 , 62.70 , 60.97 , 63.09 , 60.80 , 62.5     , 11289 , 15
12/03/13 , 62.40 , 62.62 , 63.09 , 62.40 , 62.6     , 679 , 5
11/03/13 , 62.48 , 62.56 , 62.97 , 62.48 , 62.8     , 6461 , 11
08/03/13 , 62.84 , 62.65 , 62.95 , 62.40 , 62.4     , 3066 , 22
07/03/13 , 62.97 , 62.98 , 63.33 , 62.97 , 63.3     , 527 , 7
06/03/13 , 62.89 , 62.97 , 62.97 , 62.88 , 62.9     , 3879 , 13
05/03/13 , 62.97 , 63.03 , 63.12 , 62.97 , 62.9     , 217 , 5
04/03/13 , 62.97 , 63.03 , 63.33 , 62.97 , 63.3     , 388 , 7
01/03/13 , 63.12 , 63.09 , 63.12 , 62.97 , 62.9     , 729 , 10
28/02/13 , 62.66 , 62.65 , 62.66 , 62.63 , 62.6     , 843 , 12
27/02/13 , 62.66 , 61.74 , 62.85 , 61.29 , 62.8     , 3720 , 16
26/02/13 , 62.84 , 62.72 , 62.84 , 62.44 , 62.5     , 400 , 8
25/02/13 , 62.21 , 61.68 , 62.71 , 61.64 , 62.6     , 6474 , 14
22/02/13 , 62.54 , 62.76 , 62.84 , 62.54 , 62.5     , 5220 , 17
21/02/13 , 61.64 , 62.16 , 62.77 , 61.64 , 62.5     , 2596 , 14
20/02/13 , 62.48 , 62.53 , 62.65 , 62.45 , 62.5     , 397 , 7
19/02/13 , 62.54 , 62.69 , 62.85 , 62.54 , 62.8     , 1448 , 15
18/02/13 , 62.66 , 62.86 , 62.98 , 62.66 , 62.8     , 614 , 12
15/02/13 , 62.85 , 62.89 , 63.48 , 62.85 , 63.4     , 1015 , 14
14/02/13 , 62.85 , 63.05 , 63.48 , 62.85 , 63.4     , 2536 , 10
13/02/13 , 63.48 , 63.48 , 63.48 , 63.48 , 63.4     , 66 , 2
08/02/13 , 62.85 , 62.69 , 62.85 , 62.63 , 62.6     , 999 , 15
07/02/13 , 62.67 , 62.63 , 63.48 , 62.21 , 63.4     , 1323 , 21
06/02/13 , 63.48 , 63.48 , 63.48 , 63.48 , 63.4     , 804 , 3
05/02/13 , 62.63 , 62.72 , 63.16 , 62.44 , 63.1     , 3055 , 7
04/02/13 , 63.48 , 62.86 , 63.48 , 62.44 , 62.8     , 3350 , 19
01/02/13 , 62.54 , 62.63 , 62.85 , 62.53 , 62.8     , 2686 , 17
31/01/13 , 62.71 , 62.45 , 63.33 , 61.70 , 61.7     , 2030 , 24
30/01/13 , 62.45 , 62.21 , 62.45 , 61.69 , 62.4     , 926 , 14
29/01/13 , 62.45 , 62.44 , 62.45 , 62.44 , 62.4     , 717 , 6
28/01/13 , 61.69 , 61.74 , 61.76 , 61.69 , 61.7     , 1064 , 11
24/01/13 , 61.76 , 61.83 , 62.24 , 61.76 , 62.2     , 2634 , 17
23/01/13 , 62.45 , 62.41 , 62.45 , 62.11 , 62.1     , 3208 , 8
22/01/13 , 62.11 , 61.97 , 62.11 , 61.92 , 61.9     , 1307 , 10
21/01/13 , 61.76 , 61.74 , 61.76 , 61.46 , 61.7     , 945 , 14
18/01/13 , 61.99 , 62.13 , 62.24 , 61.99 , 62.0     , 1518 , 12
17/01/13 , 62.07 , 61.99 , 62.09 , 61.92 , 62.0     , 833 , 10
16/01/13 , 61.99 , 61.97 , 62.09 , 61.85 , 61.9     , 3198 , 14
15/01/13 , 62.03 , 62.06 , 62.11 , 62.03 , 62.1     , 352 , 7
14/01/13 , 62.11 , 61.99 , 62.11 , 61.76 , 62.0     , 1208 , 14
11/01/13 , 62.07 , 62.07 , 62.07 , 62.07 , 62.0     , 172 , 7
10/01/13 , 62.07 , 61.99 , 62.07 , 61.94 , 62.0     , 685 , 7
09/01/13 , 61.92 , 62.00 , 62.07 , 61.92 , 62.0     , 2006 , 18
08/01/13 , 62.03 , 61.97 , 62.08 , 61.66 , 62.0     , 1044 , 10
07/01/13 , 61.66 , 61.67 , 62.11 , 61.66 , 62.1     , 2123 , 19
04/01/13 , 62.11 , 61.99 , 62.11 , 61.66 , 62.1     , 1535 , 13
03/01/13 , 61.66 , 61.60 , 61.66 , 61.46 , 61.4     , 762 , 7
02/01/13 , 61.46 , 61.75 , 61.92 , 61.46 , 61.9     , 474 , 12
28/12/12 , 61.64 , 61.63 , 61.64 , 61.59 , 61.6     , 467 , 4
27/12/12 , 61.64 , 61.44 , 61.64 , 61.32 , 61.4     , 1000 , 9
26/12/12 , 61.44 , 61.43 , 61.51 , 61.32 , 61.5     , 855 , 9
21/12/12 , 61.51 , 60.63 , 61.51 , 60.12 , 60.7     , 99 , 5
20/12/12 , 60.76 , 61.27 , 61.51 , 60.76 , 60.7     , 2329 , 17
19/12/12 , 61.32 , 61.32 , 61.32 , 61.32 , 61.3     , 196 , 3
17/12/12 , 60.15 , 60.17 , 60.76 , 59.82 , 60.7     , 1207 , 9
14/12/12 , 61.32 , 61.08 , 61.32 , 60.32 , 61.3     , 587 , 6
13/12/12 , 61.31 , 61.31 , 61.32 , 61.31 , 61.3     , 238 , 5
12/12/12 , 61.31 , 61.52 , 61.67 , 61.31 , 61.3     , 2003 , 12
11/12/12 , 61.37 , 61.40 , 61.64 , 61.37 , 61.6     , 167 , 2
10/12/12 , 60.39 , 61.44 , 61.95 , 60.39 , 61.9     , 64 , 5
07/12/12 , 60.09 , 59.74 , 60.25 , 59.47 , 59.4     , 3562 , 11
06/12/12 , 59.44 , 59.31 , 59.44 , 59.28 , 59.2     , 927 , 7
05/12/12 , 59.24 , 59.28 , 59.30 , 58.60 , 59.3     , 2472 , 6
04/12/12 , 59.15 , 59.16 , 59.35 , 59.14 , 59.3     , 761 , 7
03/12/12 , 58.25 , 58.59 , 59.44 , 58.25 , 59.4     , 761 , 15
30/11/12 , 58.71 , 58.11 , 58.71 , 57.97 , 58.3     , 3746 , 18
29/11/12 , 59.03 , 58.59 , 59.03 , 57.97 , 57.9     , 273 , 3
28/11/12 , 57.64 , 58.08 , 59.55 , 57.64 , 59.5     , 2616 , 9
27/11/12 , 58.38 , 57.75 , 58.38 , 57.45 , 57.4     , 1667 , 12
26/11/12 , 56.60 , 57.04 , 57.45 , 56.60 , 57.2     , 3262 , 19
23/11/12 , 57.20 , 57.06 , 57.82 , 56.91 , 57.8     , 877 , 10
22/11/12 , 57.47 , 57.47 , 57.82 , 57.20 , 57.2     , 608 , 12
21/11/12 , 57.64 , 57.73 , 57.82 , 57.64 , 57.8     , 952 , 8
16/11/12 , 57.82 , 56.70 , 57.82 , 56.22 , 56.9     , 3242 , 11
14/11/12 , 56.21 , 56.53 , 57.81 , 56.21 , 57.8     , 2364 , 11
13/11/12 , 57.81 , 57.74 , 57.81 , 56.91 , 57.8     , 386 , 5
12/11/12 , 56.91 , 57.75 , 58.38 , 56.91 , 58.3     , 2415 , 6
09/11/12 , 55.76 , 56.75 , 58.16 , 55.76 , 58.1     , 9784 , 29
08/11/12 , 58.16 , 59.74 , 59.99 , 58.16 , 59.3     , 3004 , 9
07/11/12 , 59.64 , 58.18 , 59.64 , 57.82 , 58.3     , 4139 , 13
06/11/12 , 58.38 , 57.82 , 58.38 , 57.81 , 57.8     , 672 , 5
05/11/12 , 57.81 , 56.56 , 59.99 , 53.94 , 59.3     , 5184 , 65
01/11/12 , 59.96 , 59.01 , 59.99 , 58.71 , 59.9     , 3717 , 14
31/10/12 , 60.12 , 60.09 , 60.12 , 59.51 , 59.5     , 294 , 5
30/10/12 , 61.02 , 59.00 , 61.02 , 58.96 , 59.2     , 12633 , 15
29/10/12 , 59.51 , 59.01 , 59.51 , 58.96 , 59.5     , 2091 , 8
26/10/12 , 59.51 , 59.29 , 59.63 , 59.00 , 59.6     , 1687 , 15
25/10/12 , 59.58 , 59.72 , 60.42 , 59.44 , 59.5     , 1165 , 9
24/10/12 , 59.85 , 59.96 , 60.42 , 59.85 , 60.4     , 553 , 6
23/10/12 , 61.02 , 60.91 , 61.02 , 60.77 , 61.0     , 140 , 5
22/10/12 , 60.92 , 61.01 , 61.02 , 60.92 , 60.9     , 71 , 5
19/10/12 , 59.51 , 59.96 , 59.99 , 59.51 , 59.5     , 1234 , 6
18/10/12 , 59.51 , 59.71 , 59.99 , 59.51 , 59.9     , 782 , 8
17/10/12 , 59.85 , 59.99 , 59.99 , 59.85 , 59.9     , 261 , 4
16/10/12 , 59.85 , 59.76 , 59.85 , 59.54 , 59.5     , 196 , 4
15/10/12 , 59.82 , 59.75 , 59.85 , 59.68 , 59.8     , 363 , 7
11/10/12 , 59.72 , 60.09 , 60.12 , 59.72 , 60.1     , 478 , 8
10/10/12 , 59.68 , 59.56 , 59.68 , 59.51 , 59.5     , 307 , 5
09/10/12 , 59.68 , 59.25 , 59.68 , 59.20 , 59.2     , 357 , 5
08/10/12 , 58.96 , 59.17 , 59.51 , 58.96 , 59.5     , 504 , 8
05/10/12 , 59.68 , 59.39 , 59.68 , 59.11 , 59.1     , 4001 , 12
04/10/12 , 59.20 , 59.15 , 59.20 , 58.61 , 58.6     , 432 , 6
03/10/12 , 58.31 , 59.02 , 59.51 , 58.31 , 59.5     , 2848 , 8
02/10/12 , 59.51 , 59.31 , 59.85 , 59.01 , 59.8     , 1849 , 14
01/10/12 , 59.20 , 59.99 , 60.12 , 59.20 , 60.1     , 484 , 7
28/09/12 , 59.67 , 59.67 , 59.67 , 59.67 , 59.6     , 151 , 3
27/09/12 , 59.35 , 59.43 , 59.67 , 59.35 , 59.6     , 214 , 5
26/09/12 , 59.67 , 59.59 , 59.67 , 59.53 , 59.5     , 187 , 3
25/09/12 , 59.53 , 59.56 , 59.67 , 59.35 , 59.3     , 716 , 7
24/09/12 , 59.36 , 59.55 , 59.67 , 59.35 , 59.6     , 2346 , 10
21/09/12 , 59.63 , 59.49 , 59.63 , 58.85 , 58.8     , 1524 , 9
20/09/12 , 59.53 , 59.52 , 59.53 , 59.51 , 59.5     , 121 , 4
19/09/12 , 58.85 , 59.04 , 59.53 , 58.81 , 59.5     , 751 , 10
18/09/12 , 59.53 , 59.44 , 59.53 , 58.99 , 58.9     , 250 , 8
17/09/12 , 59.53 , 59.20 , 59.53 , 58.81 , 59.3     , 1036 , 13
14/09/12 , 59.10 , 59.08 , 59.10 , 58.99 , 58.9     , 1105 , 10
13/09/12 , 59.01 , 59.30 , 59.65 , 58.99 , 59.3     , 2684 , 10
12/09/12 , 58.47 , 59.02 , 59.67 , 58.47 , 59.6     , 3915 , 21
11/09/12 , 59.67 , 59.59 , 59.67 , 59.53 , 59.5     , 508 , 8
10/09/12 , 59.53 , 59.53 , 59.53 , 59.53 , 59.5     , 65 , 1
06/09/12 , 58.55 , 59.08 , 59.35 , 58.47 , 58.9     , 2582 , 16
05/09/12 , 58.95 , 58.35 , 58.95 , 57.59 , 58.9     , 653 , 10
04/09/12 , 58.99 , 58.95 , 58.99 , 58.80 , 58.8     , 567 , 7
03/09/12 , 59.10 , 58.07 , 59.44 , 57.44 , 59.4     , 969 , 10
31/08/12 , 58.89 , 58.82 , 59.01 , 58.63 , 58.6     , 970 , 12
30/08/12 , 58.63 , 58.79 , 58.84 , 58.31 , 58.8     , 385 , 4
29/08/12 , 58.93 , 57.92 , 58.95 , 57.77 , 58.9     , 724 , 4
28/08/12 , 58.50 , 56.80 , 58.50 , 56.55 , 57.1     , 5827 , 17
27/08/12 , 57.16 , 56.90 , 58.07 , 56.72 , 58.0     , 4196 , 10
24/08/12 , 58.10 , 57.96 , 58.61 , 56.59 , 58.5     , 2196 , 19
23/08/12 , 59.12 , 58.78 , 59.25 , 58.63 , 59.0     , 1824 , 10
22/08/12 , 59.01 , 58.61 , 59.01 , 58.51 , 58.6     , 398 , 11
21/08/12 , 58.63 , 59.01 , 59.25 , 58.63 , 59.1     , 1142 , 15
20/08/12 , 59.01 , 58.99 , 59.01 , 58.51 , 58.5     , 1986 , 14
17/08/12 , 58.51 , 58.24 , 58.51 , 57.77 , 57.7     , 1272 , 22
16/08/12 , 57.33 , 57.55 , 57.77 , 57.33 , 57.4     , 3631 , 17
15/08/12 , 57.92 , 57.68 , 58.25 , 57.24 , 58.1     , 5018 , 21
14/08/12 , 58.10 , 58.10 , 58.10 , 58.10 , 58.1     , 312 , 3
13/08/12 , 57.20 , 58.02 , 58.25 , 57.20 , 58.1     , 2189 , 8
10/08/12 , 57.16 , 57.23 , 57.33 , 57.16 , 57.3     , 950 , 10
09/08/12 , 57.16 , 57.18 , 58.31 , 57.16 , 58.3     , 2841 , 11
08/08/12 , 58.31 , 58.49 , 59.01 , 56.88 , 59.0     , 880 , 10
07/08/12 , 59.54 , 59.04 , 59.54 , 58.63 , 58.6     , 255 , 7
06/08/12 , 56.72 , 57.46 , 58.31 , 56.72 , 57.7     , 1575 , 13
03/08/12 , 57.77 , 56.99 , 57.77 , 56.55 , 56.5     , 1848 , 12
02/08/12 , 56.87 , 56.82 , 56.87 , 56.11 , 56.1     , 1402 , 11
01/08/12 , 55.99 , 56.17 , 56.55 , 55.80 , 55.8     , 2184 , 13
31/07/12 , 55.28 , 55.84 , 56.42 , 55.28 , 56.4     , 706 , 10
30/07/12 , 56.42 , 56.41 , 56.42 , 56.16 , 56.4     , 572 , 7
27/07/12 , 56.12 , 56.06 , 56.12 , 55.99 , 55.9     , 874 , 10
26/07/12 , 55.52 , 55.28 , 55.52 , 54.93 , 54.9     , 726 , 11
25/07/12 , 54.80 , 55.30 , 55.99 , 54.80 , 55.8     , 1805 , 18
24/07/12 , 55.82 , 55.62 , 55.82 , 55.23 , 55.7     , 907 , 8
23/07/12 , 55.08 , 55.27 , 55.38 , 54.93 , 55.3     , 676 , 8
20/07/12 , 55.23 , 55.26 , 55.52 , 54.76 , 54.8     , 4823 , 20
19/07/12 , 54.76 , 55.20 , 55.82 , 54.76 , 55.5     , 1590 , 17
18/07/12 , 54.93 , 55.15 , 55.82 , 54.93 , 54.9     , 646 , 8
17/07/12 , 54.93 , 54.87 , 54.93 , 54.67 , 54.7     , 1701 , 28
16/07/12 , 54.76 , 54.80 , 54.93 , 54.67 , 54.9     , 1109 , 17
13/07/12 , 54.93 , 54.80 , 54.93 , 54.48 , 54.4     , 1685 , 7
12/07/12 , 54.48 , 54.48 , 54.63 , 54.48 , 54.6     , 5745 , 3
11/07/12 , 54.32 , 54.89 , 56.12 , 54.32 , 54.9     , 2247 , 13
10/07/12 , 54.93 , 54.58 , 54.93 , 54.32 , 54.3     , 96 , 3
06/07/12 , 54.32 , 54.32 , 54.32 , 54.32 , 54.3     , 723 , 6
05/07/12 , 56.72 , 54.37 , 56.72 , 54.21 , 54.2     , 123 , 5
04/07/12 , 53.42 , 53.21 , 53.42 , 53.17 , 53.4     , 1598 , 8
03/07/12 , 53.75 , 53.89 , 54.32 , 53.42 , 53.7     , 844 , 11
02/07/12 , 54.01 , 53.43 , 54.01 , 53.42 , 53.4     , 2402 , 12
29/06/12 , 53.89 , 53.60 , 53.89 , 53.01 , 53.0     , 1458 , 19
28/06/12 , 53.01 , 53.04 , 53.33 , 52.59 , 52.7     , 2310 , 12
27/06/12 , 53.33 , 52.87 , 53.33 , 52.59 , 52.5     , 2248 , 14
26/06/12 , 52.75 , 52.47 , 52.75 , 52.41 , 52.7     , 371 , 6
25/06/12 , 52.75 , 52.68 , 52.75 , 52.41 , 52.5     , 2419 , 7
22/06/12 , 52.59 , 52.17 , 52.75 , 52.14 , 52.7     , 2028 , 15
21/06/12 , 52.75 , 52.75 , 52.75 , 52.75 , 52.7     , 101 , 5
20/06/12 , 52.75 , 52.68 , 52.75 , 52.41 , 52.4     , 543 , 4
19/06/12 , 52.14 , 52.21 , 52.75 , 51.86 , 51.8     , 3227 , 10
18/06/12 , 51.86 , 51.84 , 51.86 , 51.69 , 51.8     , 5456 , 10
15/06/12 , 51.86 , 51.52 , 51.86 , 51.26 , 51.5     , 192 , 6
14/06/12 , 51.54 , 51.61 , 51.86 , 51.19 , 51.8     , 404 , 5
13/06/12 , 50.50 , 50.74 , 51.86 , 50.34 , 51.8     , 8329 , 19
12/06/12 , 51.86 , 51.86 , 51.86 , 51.83 , 51.8     , 1140 , 10
11/06/12 , 52.39 , 52.39 , 52.39 , 52.39 , 52.3     , 33 , 1
08/06/12 , 52.39 , 52.04 , 52.39 , 51.54 , 52.1     , 459 , 7
06/06/12 , 52.28 , 52.25 , 52.41 , 51.54 , 52.4     , 732 , 10
05/06/12 , 52.39 , 51.84 , 52.39 , 51.54 , 51.5     , 1926 , 3
04/06/12 , 52.14 , 51.56 , 52.14 , 51.54 , 51.8     , 1103 , 3
01/06/12 , 51.26 , 51.99 , 52.14 , 51.26 , 52.1     , 985 , 8
31/05/12 , 51.71 , 50.06 , 51.71 , 49.97 , 51.7     , 27253 , 18
30/05/12 , 52.01 , 50.80 , 52.01 , 50.54 , 52.0     , 7262 , 21
29/05/12 , 51.41 , 51.69 , 52.76 , 51.41 , 52.7     , 2198 , 11
28/05/12 , 51.90 , 51.79 , 51.90 , 51.71 , 51.7     , 101 , 2
25/05/12 , 51.71 , 52.32 , 52.90 , 51.71 , 52.8     , 639 , 8
24/05/12 , 52.82 , 52.27 , 52.82 , 51.71 , 52.0     , 806 , 6
23/05/12 , 51.14 , 52.38 , 52.90 , 50.83 , 50.8     , 1466 , 13
22/05/12 , 51.42 , 51.43 , 52.90 , 51.41 , 52.9     , 1821 , 14
21/05/12 , 52.90 , 52.34 , 52.90 , 51.15 , 52.9     , 608 , 7
18/05/12 , 52.01 , 54.58 , 55.54 , 52.01 , 54.9     , 224 , 5
17/05/12 , 52.01 , 51.94 , 55.54 , 51.18 , 51.7     , 4050 , 27
16/05/12 , 50.83 , 51.81 , 52.01 , 50.71 , 52.0     , 2884 , 11
15/05/12 , 51.13 , 50.66 , 51.13 , 50.58 , 50.7     , 4740 , 15
14/05/12 , 50.70 , 50.98 , 51.71 , 50.54 , 51.7     , 3156 , 15
11/05/12 , 52.01 , 51.71 , 52.01 , 51.41 , 51.7     , 646 , 4
10/05/12 , 52.01 , 51.27 , 52.01 , 51.13 , 51.2     , 1418 , 12
09/05/12 , 51.41 , 51.22 , 51.41 , 51.00 , 51.2     , 2429 , 10
08/05/12 , 51.90 , 51.18 , 51.95 , 50.83 , 50.8     , 2589 , 18
07/05/12 , 51.94 , 51.53 , 51.94 , 51.40 , 51.4     , 969 , 8
04/05/12 , 51.40 , 51.40 , 51.40 , 51.40 , 51.4     , 159 , 4
03/05/12 , 50.54 , 51.01 , 51.40 , 50.54 , 51.4     , 163 , 4
02/05/12 , 51.32 , 50.42 , 51.40 , 49.97 , 50.5     , 2481 , 13
30/04/12 , 50.42 , 49.93 , 50.42 , 49.56 , 49.5     , 2054 , 17
27/04/12 , 48.92 , 48.76 , 49.17 , 48.67 , 48.6     , 1206 , 9
26/04/12 , 48.36 , 48.01 , 48.36 , 47.65 , 47.6     , 3202 , 8
25/04/12 , 47.81 , 47.95 , 48.36 , 47.81 , 47.8     , 1971 , 9
24/04/12 , 47.65 , 47.49 , 47.81 , 47.24 , 47.2     , 2152 , 11
23/04/12 , 47.24 , 47.24 , 47.36 , 47.24 , 47.3     , 1570 , 6
20/04/12 , 46.94 , 47.14 , 47.24 , 46.94 , 47.2     , 3098 , 15
19/04/12 , 47.48 , 47.53 , 47.81 , 47.48 , 47.8     , 1544 , 7
18/04/12 , 47.48 , 47.00 , 47.48 , 46.96 , 46.9     , 723 , 3
17/04/12 , 47.48 , 47.14 , 47.48 , 46.96 , 46.9     , 1344 , 6
16/04/12 , 46.96 , 47.07 , 48.13 , 46.96 , 46.9     , 407 , 10
13/04/12 , 46.95 , 46.69 , 46.95 , 46.37 , 46.9     , 4377 , 22
12/04/12 , 46.37 , 46.43 , 46.61 , 46.05 , 46.6     , 3222 , 23
11/04/12 , 46.61 , 46.70 , 47.24 , 46.61 , 47.2     , 1938 , 12
10/04/12 , 47.24 , 46.64 , 47.24 , 46.61 , 46.6     , 1640 , 4
09/04/12 , 46.61 , 46.81 , 47.81 , 46.49 , 47.8     , 1464 , 14
05/04/12 , 47.81 , 48.20 , 48.36 , 47.81 , 48.3     , 178 , 4
04/04/12 , 46.10 , 46.63 , 47.36 , 46.10 , 47.3     , 4139 , 23
03/04/12 , 48.13 , 48.91 , 49.56 , 48.13 , 49.5     , 950 , 10
02/04/12 , 48.13 , 48.61 , 51.01 , 48.13 , 51.0     , 222 , 4
30/03/12 , 48.55 , 47.93 , 48.55 , 47.37 , 47.3     , 2496 , 9
29/03/12 , 47.37 , 47.14 , 47.37 , 46.87 , 47.1     , 2236 , 15
28/03/12 , 47.14 , 47.11 , 47.14 , 47.07 , 47.0     , 691 , 17
27/03/12 , 47.14 , 47.06 , 47.14 , 46.87 , 47.1     , 1455 , 12
26/03/12 , 47.14 , 47.13 , 47.14 , 46.92 , 46.9     , 560 , 4
23/03/12 , 47.14 , 47.11 , 47.27 , 46.88 , 47.2     , 4099 , 16
22/03/12 , 47.14 , 47.00 , 47.37 , 46.87 , 46.9     , 342 , 7
21/03/12 , 46.88 , 47.15 , 47.27 , 46.88 , 47.2     , 335 , 10
20/03/12 , 47.14 , 47.14 , 47.27 , 47.14 , 47.1     , 411 , 6
19/03/12 , 47.14 , 47.18 , 47.37 , 47.14 , 47.3     , 1262 , 12
16/03/12 , 47.27 , 47.15 , 47.37 , 47.14 , 47.1     , 1054 , 13
15/03/12 , 47.27 , 46.96 , 47.27 , 46.84 , 46.8     , 1113 , 8
14/03/12 , 46.26 , 46.49 , 46.51 , 46.26 , 46.5     , 2100 , 12
13/03/12 , 46.30 , 45.38 , 46.30 , 43.67 , 46.3     , 6003 , 29
12/03/12 , 46.30 , 46.23 , 46.76 , 45.98 , 46.3     , 10046 , 35
09/03/12 , 46.51 , 46.32 , 47.37 , 46.26 , 47.3     , 2825 , 14
08/03/12 , 46.26 , 46.52 , 47.45 , 46.26 , 46.9     , 4683 , 25
07/03/12 , 46.90 , 47.38 , 47.67 , 46.84 , 47.3     , 1080 , 13
06/03/12 , 47.45 , 47.33 , 47.45 , 47.14 , 47.3     , 2424 , 13
05/03/12 , 47.14 , 47.06 , 47.14 , 46.67 , 46.6     , 3547 , 13
02/03/12 , 46.51 , 46.42 , 46.51 , 45.83 , 46.5     , 2427 , 15
01/03/12 , 46.26 , 46.13 , 46.26 , 45.98 , 45.9     , 2964 , 18
29/02/12 , 45.75 , 45.68 , 45.75 , 45.67 , 45.6     , 1125 , 6
28/02/12 , 45.80 , 45.67 , 45.80 , 45.65 , 45.6     , 363 , 8
27/02/12 , 45.66 , 45.69 , 45.80 , 45.24 , 45.8     , 1565 , 13
24/02/12 , 45.80 , 45.80 , 45.80 , 45.75 , 45.8     , 2504 , 11
23/02/12 , 45.80 , 45.87 , 46.42 , 45.58 , 46.4     , 2099 , 14
22/02/12 , 45.52 , 45.58 , 46.10 , 45.24 , 45.2     , 1019 , 9
17/02/12 , 45.09 , 45.06 , 45.10 , 44.83 , 44.8     , 551 , 7
16/02/12 , 44.07 , 45.22 , 47.25 , 44.07 , 44.9     , 4155 , 30
15/02/12 , 44.50 , 42.64 , 45.28 , 41.08 , 41.3     , 14811 , 64
14/02/12 , 40.37 , 40.33 , 40.37 , 40.07 , 40.0     , 4537 , 12
13/02/12 , 40.53 , 40.01 , 40.53 , 39.81 , 39.8     , 1638 , 8
10/02/12 , 40.53 , 40.47 , 40.67 , 40.37 , 40.6     , 967 , 7
09/02/12 , 39.92 , 39.91 , 39.92 , 39.91 , 39.9     , 967 , 6
08/02/12 , 40.07 , 40.11 , 40.92 , 39.92 , 40.9     , 2085 , 14
07/02/12 , 40.67 , 40.19 , 40.67 , 40.07 , 40.6     , 946 , 13
06/02/12 , 40.67 , 40.67 , 40.67 , 40.67 , 40.6     , 1260 , 4
03/02/12 , 40.92 , 40.08 , 40.92 , 40.07 , 40.0     , 820 , 3
02/02/12 , 40.07 , 40.01 , 40.66 , 39.81 , 40.5     , 4286 , 21
01/02/12 , 40.67 , 40.66 , 40.67 , 40.37 , 40.6     , 219 , 5
31/01/12 , 39.98 , 40.47 , 40.82 , 39.98 , 40.8     , 1149 , 20
30/01/12 , 40.82 , 41.20 , 41.51 , 39.72 , 41.5     , 211 , 6
27/01/12 , 41.51 , 41.44 , 41.51 , 41.41 , 41.5     , 856 , 4
26/01/12 , 41.51 , 41.19 , 41.89 , 39.72 , 40.1     , 2034 , 12
24/01/12 , 40.23 , 39.10 , 40.23 , 38.78 , 38.7     , 334 , 3
23/01/12 , 38.85 , 38.38 , 39.44 , 38.30 , 38.3     , 1350 , 12
20/01/12 , 39.50 , 39.86 , 40.89 , 39.44 , 40.8     , 10659 , 40
19/01/12 , 41.12 , 41.51 , 41.68 , 41.12 , 41.6     , 1107 , 10
18/01/12 , 42.00 , 42.00 , 42.00 , 41.68 , 42.0     , 869 , 9
17/01/12 , 42.19 , 42.42 , 42.54 , 42.12 , 42.1     , 1488 , 9
16/01/12 , 42.84 , 42.53 , 42.97 , 42.19 , 42.6     , 2365 , 22
13/01/12 , 42.00 , 42.82 , 44.07 , 42.00 , 42.8     , 5688 , 30
12/01/12 , 43.93 , 43.62 , 44.19 , 42.84 , 43.0     , 1346 , 13
11/01/12 , 42.39 , 42.52 , 42.54 , 42.00 , 42.0     , 11576 , 26
10/01/12 , 42.00 , 41.79 , 42.00 , 41.41 , 41.8     , 2231 , 18
09/01/12 , 41.82 , 41.62 , 41.82 , 41.12 , 41.6     , 1964 , 24
06/01/12 , 41.68 , 41.48 , 41.68 , 41.10 , 41.5     , 902 , 14
05/01/12 , 41.10 , 41.30 , 41.65 , 41.10 , 41.2     , 1548 , 13
04/01/12 , 41.10 , 41.02 , 41.25 , 40.82 , 41.2     , 631 , 8
03/01/12 , 41.41 , 41.49 , 41.68 , 41.41 , 41.4     , 3657 , 13
02/01/12 , 40.84 , 41.42 , 41.54 , 40.84 , 41.2     , 1099 , 8
29/12/11 , 40.75 , 40.66 , 41.18 , 40.35 , 41.1     , 599 , 9
28/12/11 , 40.03 , 40.24 , 41.45 , 40.03 , 41.4     , 2484 , 17
27/12/11 , 41.45 , 41.79 , 41.86 , 41.45 , 41.8     , 445 , 5
26/12/11 , 42.04 , 41.18 , 42.04 , 40.03 , 40.0     , 1177 , 11
23/12/11 , 39.50 , 39.79 , 40.03 , 39.50 , 40.0     , 1355 , 8
22/12/11 , 39.22 , 39.59 , 40.03 , 39.22 , 39.2     , 3486 , 18
21/12/11 , 39.37 , 39.57 , 41.18 , 39.22 , 41.1     , 5592 , 19
20/12/11 , 40.66 , 40.66 , 40.66 , 40.66 , 40.6     , 848 , 8
19/12/11 , 39.22 , 41.04 , 42.04 , 39.22 , 42.0     , 1302 , 11
16/12/11 , 42.23 , 42.07 , 42.23 , 42.04 , 42.2     , 1234 , 8
15/12/11 , 43.43 , 43.19 , 43.59 , 40.75 , 40.8     , 1543 , 9
14/12/11 , 43.59 , 43.60 , 44.84 , 43.08 , 44.8     , 767 , 5
13/12/11 , 41.55 , 38.24 , 42.36 , 37.05 , 37.0     , 3682 , 23
12/12/11 , 36.25 , 36.20 , 36.42 , 36.02 , 36.0     , 3075 , 14
09/12/11 , 36.02 , 36.17 , 37.05 , 36.00 , 36.8     , 6980 , 19
08/12/11 , 37.29 , 36.53 , 37.30 , 36.25 , 36.5     , 1735 , 8
07/12/11 , 36.25 , 36.84 , 37.32 , 36.15 , 36.8     , 9451 , 17
06/12/11 , 36.95 , 36.67 , 37.53 , 35.18 , 37.5     , 3470 , 14
05/12/11 , 35.18 , 35.68 , 36.95 , 34.90 , 36.9     , 5935 , 41
02/12/11 , 36.95 , 36.29 , 37.40 , 36.00 , 37.4     , 7015 , 42
01/12/11 , 37.90 , 37.80 , 40.83 , 36.25 , 40.8     , 18810 , 119
30/11/11 , 45.08 , 44.21 , 45.08 , 43.19 , 44.3     , 5506 , 20
29/11/11 , 44.32 , 44.28 , 44.32 , 44.17 , 44.1     , 646 , 6
28/11/11 , 43.48 , 43.45 , 43.48 , 43.02 , 43.4     , 1761 , 9
25/11/11 , 43.48 , 43.41 , 43.48 , 43.19 , 43.4     , 1899 , 11
24/11/11 , 43.63 , 43.59 , 43.63 , 43.48 , 43.6     , 1342 , 11
23/11/11 , 43.79 , 43.31 , 43.79 , 43.19 , 43.1     , 187 , 4
22/11/11 , 43.19 , 42.88 , 43.19 , 42.66 , 42.6     , 659 , 6
21/11/11 , 42.66 , 41.86 , 42.66 , 41.55 , 42.6     , 1588 , 14
18/11/11 , 42.37 , 42.56 , 42.66 , 42.37 , 42.6     , 754 , 6
17/11/11 , 42.18 , 42.14 , 42.96 , 41.82 , 42.9     , 4665 , 24
16/11/11 , 42.66 , 42.67 , 43.19 , 42.37 , 42.9     , 3180 , 13
14/11/11 , 42.96 , 42.97 , 43.32 , 42.71 , 42.9     , 1570 , 12
11/11/11 , 42.96 , 43.60 , 45.11 , 42.96 , 42.9     , 3848 , 19
10/11/11 , 43.48 , 43.09 , 43.48 , 42.66 , 43.1     , 7592 , 36
09/11/11 , 42.96 , 43.21 , 44.17 , 42.96 , 44.0     , 2055 , 18
08/11/11 , 43.79 , 43.59 , 45.26 , 42.66 , 45.2     , 9201 , 34
07/11/11 , 43.48 , 43.55 , 44.86 , 42.18 , 44.8     , 5840 , 28
04/11/11 , 44.45 , 44.95 , 45.58 , 44.45 , 45.5     , 1032 , 12
03/11/11 , 45.01 , 45.21 , 45.67 , 44.86 , 45.6     , 1013 , 14
01/11/11 , 45.42 , 44.60 , 45.42 , 44.32 , 44.3     , 1981 , 17
31/10/11 , 44.92 , 44.11 , 44.92 , 43.84 , 43.8     , 755 , 10
28/10/11 , 42.48 , 42.81 , 44.08 , 42.48 , 43.8     , 2298 , 11
27/10/11 , 43.79 , 43.87 , 44.08 , 43.79 , 44.0     , 1094 , 7
26/10/11 , 43.84 , 44.08 , 45.22 , 43.84 , 43.8     , 3210 , 11
25/10/11 , 43.59 , 43.90 , 44.82 , 41.96 , 44.8     , 4049 , 24
24/10/11 , 43.84 , 43.65 , 44.37 , 42.48 , 44.3     , 5738 , 27
21/10/11 , 43.87 , 44.67 , 45.22 , 43.87 , 45.2     , 1145 , 9
20/10/11 , 45.22 , 43.88 , 45.22 , 43.59 , 43.8     , 1292 , 7
19/10/11 , 43.84 , 44.32 , 46.55 , 43.59 , 46.5     , 7181 , 45
18/10/11 , 46.55 , 45.45 , 46.55 , 44.92 , 46.5     , 2000 , 21
17/10/11 , 46.55 , 46.55 , 46.58 , 46.52 , 46.5     , 1267 , 15
14/10/11 , 46.52 , 45.28 , 46.52 , 45.22 , 46.5     , 891 , 9
13/10/11 , 45.22 , 45.46 , 46.55 , 43.84 , 46.4     , 3461 , 38
11/10/11 , 46.49 , 46.12 , 46.71 , 44.92 , 46.7     , 1926 , 17
10/10/11 , 47.95 , 50.16 , 51.80 , 46.55 , 51.8     , 12978 , 83
07/10/11 , 59.16 , 58.24 , 59.16 , 57.82 , 58.1     , 1649 , 6
06/10/11 , 58.12 , 58.12 , 58.12 , 58.12 , 58.1     , 455 , 2
05/10/11 , 57.95 , 57.15 , 57.95 , 56.97 , 57.4     , 4234 , 14
04/10/11 , 57.42 , 57.80 , 58.29 , 57.29 , 57.9     , 1484 , 10
03/10/11 , 58.61 , 57.85 , 58.61 , 57.29 , 57.2     , 685 , 8
30/09/11 , 57.37 , 57.34 , 57.38 , 57.33 , 57.3     , 297 , 6
29/09/11 , 57.08 , 57.08 , 57.08 , 57.08 , 57.0     , 36 , 1
28/09/11 , 57.07 , 57.09 , 57.45 , 57.06 , 57.1     , 5692 , 11
27/09/11 , 57.06 , 56.99 , 57.06 , 56.80 , 57.0     , 3059 , 20
26/09/11 , 56.93 , 57.05 , 57.13 , 56.93 , 57.0     , 1799 , 6
23/09/11 , 57.13 , 57.14 , 57.14 , 57.13 , 57.1     , 780 , 5
22/09/11 , 57.06 , 57.07 , 57.19 , 57.06 , 57.1     , 621 , 8
21/09/11 , 57.19 , 57.14 , 57.19 , 56.51 , 57.1     , 2447 , 12
20/09/11 , 57.20 , 57.07 , 57.20 , 56.93 , 57.0     , 2984 , 9
19/09/11 , 57.19 , 56.92 , 57.19 , 56.51 , 56.9     , 1019 , 11
16/09/11 , 57.06 , 57.03 , 57.20 , 56.93 , 57.0     , 1590 , 15
15/09/11 , 57.06 , 56.18 , 57.20 , 55.73 , 56.1     , 3777 , 8
14/09/11 , 55.76 , 55.90 , 56.80 , 55.70 , 56.8     , 7263 , 32
13/09/11 , 56.81 , 55.64 , 57.06 , 55.50 , 56.5     , 10055 , 17
12/09/11 , 57.06 , 56.97 , 57.20 , 56.80 , 57.2     , 1906 , 8
08/09/11 , 55.99 , 55.60 , 56.61 , 55.45 , 56.3     , 20455 , 32
06/09/11 , 56.19 , 56.52 , 57.20 , 56.19 , 56.9     , 3029 , 18
05/09/11 , 57.20 , 57.16 , 57.20 , 56.93 , 57.2     , 577 , 11
02/09/11 , 57.06 , 56.99 , 57.06 , 56.93 , 56.9     , 964 , 11
01/09/11 , 56.93 , 56.99 , 57.06 , 56.93 , 57.0     , 1756 , 12
31/08/11 , 56.84 , 56.67 , 56.84 , 56.55 , 56.5     , 564 , 5
30/08/11 , 56.55 , 56.41 , 56.55 , 56.28 , 56.2     , 619 , 7
29/08/11 , 56.28 , 56.18 , 56.28 , 56.05 , 56.1     , 1485 , 14
26/08/11 , 56.16 , 56.23 , 56.34 , 56.16 , 56.3     , 2147 , 6
25/08/11 , 56.40 , 56.18 , 56.40 , 55.76 , 56.4     , 1571 , 8
24/08/11 , 56.44 , 56.47 , 56.52 , 56.42 , 56.5     , 801 , 8
23/08/11 , 56.34 , 56.34 , 56.34 , 56.34 , 56.3     , 808 , 5
22/08/11 , 56.05 , 55.99 , 56.05 , 55.91 , 55.9     , 530 , 5
19/08/11 , 55.76 , 55.50 , 56.34 , 55.23 , 55.9     , 8380 , 25
18/08/11 , 55.91 , 56.18 , 56.55 , 55.91 , 56.4     , 1444 , 15
17/08/11 , 56.28 , 56.23 , 56.44 , 56.16 , 56.1     , 2786 , 10
16/08/11 , 55.66 , 55.64 , 56.58 , 55.50 , 55.7     , 8685 , 20
15/08/11 , 55.76 , 55.98 , 56.48 , 55.76 , 56.4     , 3572 , 12
12/08/11 , 56.28 , 55.88 , 56.28 , 55.76 , 55.7     , 931 , 5
11/08/11 , 56.23 , 56.26 , 56.55 , 55.76 , 56.5     , 1452 , 10
10/08/11 , 56.28 , 56.37 , 56.58 , 56.28 , 56.5     , 764 , 5
08/08/11 , 56.72 , 55.66 , 56.72 , 55.23 , 56.7     , 2619 , 16
05/08/11 , 56.86 , 56.59 , 56.86 , 56.42 , 56.4     , 1439 , 9
04/08/11 , 56.28 , 55.50 , 56.58 , 54.45 , 56.5     , 4556 , 25
03/08/11 , 56.68 , 56.61 , 56.68 , 56.05 , 56.0     , 148 , 2
02/08/11 , 56.81 , 56.59 , 56.86 , 55.23 , 56.4     , 3633 , 12
01/08/11 , 56.86 , 56.56 , 56.86 , 56.28 , 56.2     , 1369 , 7
29/07/11 , 56.34 , 56.22 , 56.37 , 55.87 , 55.8     , 2899 , 8
28/07/11 , 55.76 , 55.99 , 56.37 , 55.75 , 56.0     , 2090 , 14
27/07/11 , 56.12 , 56.12 , 56.19 , 55.76 , 55.7     , 1470 , 9
26/07/11 , 55.76 , 56.02 , 56.12 , 55.76 , 56.0     , 272 , 6
25/07/11 , 56.08 , 56.10 , 56.12 , 56.08 , 56.1     , 1436 , 10
22/07/11 , 55.99 , 55.99 , 55.99 , 55.84 , 55.9     , 1294 , 9
21/07/11 , 55.87 , 55.99 , 55.99 , 55.87 , 55.9     , 291 , 4
20/07/11 , 55.84 , 55.88 , 55.99 , 55.84 , 55.9     , 3720 , 6
19/07/11 , 56.05 , 55.93 , 56.05 , 55.84 , 55.8     , 1485 , 8
18/07/11 , 55.58 , 55.58 , 55.58 , 55.30 , 55.5     , 1500 , 14
15/07/11 , 55.30 , 55.51 , 55.58 , 55.16 , 55.5     , 359 , 9
14/07/11 , 55.58 , 55.58 , 55.58 , 55.58 , 55.5     , 1130 , 6
13/07/11 , 55.58 , 55.54 , 55.58 , 55.16 , 55.1     , 1564 , 5
12/07/11 , 55.18 , 55.33 , 55.47 , 55.18 , 55.4     , 2780 , 6
11/07/11 , 55.15 , 55.16 , 55.18 , 55.15 , 55.1     , 418 , 5
08/07/11 , 55.47 , 55.25 , 55.47 , 55.04 , 55.2     , 142 , 4
07/07/11 , 55.27 , 55.22 , 55.30 , 54.23 , 54.2     , 879 , 9
06/07/11 , 54.52 , 53.96 , 55.47 , 53.77 , 55.0     , 18344 , 35
05/07/11 , 55.54 , 54.80 , 55.54 , 54.75 , 55.1     , 5451 , 6
04/07/11 , 55.18 , 55.26 , 55.60 , 54.78 , 55.6     , 4446 , 19
01/07/11 , 55.84 , 55.75 , 55.84 , 55.58 , 55.8     , 1784 , 20
30/06/11 , 55.66 , 55.49 , 55.66 , 54.58 , 55.6     , 3293 , 17
29/06/11 , 55.38 , 55.38 , 55.38 , 55.38 , 55.3     , 1498 , 7
28/06/11 , 55.38 , 55.38 , 55.38 , 55.38 , 55.3     , 82 , 2
27/06/11 , 55.66 , 54.40 , 55.66 , 54.31 , 54.5     , 4282 , 11
24/06/11 , 54.31 , 54.32 , 54.99 , 54.31 , 54.9     , 8304 , 7
22/06/11 , 55.24 , 55.13 , 55.24 , 55.12 , 55.1     , 528 , 7
21/06/11 , 55.12 , 55.12 , 55.12 , 55.12 , 55.1     , 279 , 3
20/06/11 , 55.12 , 55.12 , 55.24 , 55.12 , 55.1     , 648 , 10
17/06/11 , 55.12 , 54.56 , 55.12 , 54.45 , 55.1     , 7223 , 9
16/06/11 , 55.09 , 55.12 , 55.12 , 55.09 , 55.1     , 867 , 8
15/06/11 , 55.12 , 55.12 , 55.12 , 55.12 , 55.1     , 188 , 2
14/06/11 , 54.84 , 54.92 , 55.12 , 54.84 , 55.1     , 841 , 10
13/06/11 , 55.12 , 55.12 , 55.12 , 55.12 , 55.1     , 37 , 1
10/06/11 , 55.38 , 55.16 , 55.38 , 54.58 , 54.5     , 1535 , 9
09/06/11 , 55.24 , 55.04 , 55.24 , 54.86 , 54.8     , 388 , 2
08/06/11 , 55.38 , 55.16 , 55.38 , 55.12 , 55.1     , 45 , 2
07/06/11 , 54.31 , 54.86 , 55.38 , 54.31 , 55.3     , 2015 , 11
06/06/11 , 55.12 , 55.33 , 55.38 , 55.12 , 55.3     , 256 , 3
03/06/11 , 55.12 , 54.40 , 55.66 , 54.31 , 55.3     , 19142 , 23
02/06/11 , 55.38 , 55.30 , 55.42 , 55.17 , 55.2     , 1562 , 9
01/06/11 , 55.38 , 55.38 , 55.38 , 55.38 , 55.3     , 1094 , 3
31/05/11 , 56.17 , 55.52 , 56.17 , 55.30 , 55.3     , 235 , 4
30/05/11 , 54.70 , 54.78 , 54.95 , 54.70 , 54.9     , 190 , 4
27/05/11 , 55.20 , 55.15 , 55.20 , 55.07 , 55.2     , 551 , 6
26/05/11 , 55.20 , 55.20 , 55.20 , 54.70 , 55.2     , 2727 , 6
25/05/11 , 55.25 , 55.20 , 55.25 , 55.20 , 55.2     , 1240 , 6
24/05/11 , 55.20 , 55.23 , 55.24 , 55.20 , 55.2     , 1901 , 5
23/05/11 , 55.20 , 55.23 , 55.33 , 55.20 , 55.3     , 228 , 2
20/05/11 , 54.95 , 54.95 , 54.95 , 54.95 , 54.9     , 361 , 3
19/05/11 , 54.95 , 55.00 , 55.23 , 54.95 , 55.2     , 2141 , 6
18/05/11 , 55.20 , 55.20 , 55.20 , 55.20 , 55.2     , 456 , 5
17/05/11 , 55.50 , 55.50 , 55.50 , 55.50 , 55.5     , 148 , 2
16/05/11 , 55.20 , 55.28 , 55.75 , 54.95 , 55.7     , 1339 , 7
13/05/11 , 54.95 , 55.20 , 56.13 , 54.95 , 55.2     , 1152 , 8
12/05/11 , 55.20 , 54.73 , 55.20 , 54.18 , 54.9     , 243 , 5
11/05/11 , 55.50 , 55.24 , 55.50 , 55.20 , 55.2     , 1331 , 5
10/05/11 , 54.95 , 55.02 , 55.20 , 54.67 , 54.6     , 1517 , 8
09/05/11 , 55.20 , 55.18 , 55.20 , 54.43 , 55.2     , 2574 , 10
06/05/11 , 55.20 , 54.56 , 55.20 , 54.56 , 54.6     , 12687 , 9
05/05/11 , 54.95 , 54.95 , 54.95 , 54.95 , 54.9     , 7 , 1
04/05/11 , 54.67 , 54.68 , 54.68 , 54.67 , 54.6     , 1239 , 6
03/05/11 , 54.43 , 54.61 , 54.95 , 54.43 , 54.9     , 2198 , 9
02/05/11 , 54.67 , 54.71 , 55.20 , 54.67 , 55.2     , 2671 , 7
29/04/11 , 54.76 , 54.74 , 55.04 , 54.56 , 55.0     , 1154 , 6
28/04/11 , 54.56 , 54.61 , 54.66 , 54.56 , 54.6     , 383 , 3
27/04/11 , 54.66 , 55.04 , 55.04 , 54.66 , 55.0     , 202 , 4
26/04/11 , 54.56 , 54.56 , 54.56 , 54.56 , 54.5     , 1443 , 2
25/04/11 , 54.67 , 54.58 , 54.67 , 54.56 , 54.5     , 1425 , 6
19/04/11 , 54.56 , 54.62 , 54.76 , 54.56 , 54.7     , 1034 , 6
18/04/11 , 54.56 , 53.59 , 54.56 , 53.48 , 54.5     , 5856 , 14
15/04/11 , 54.26 , 54.56 , 54.61 , 54.26 , 54.2     , 336 , 5
14/04/11 , 54.76 , 54.56 , 54.76 , 54.56 , 54.5     , 1034 , 5
13/04/11 , 54.51 , 54.56 , 54.66 , 54.51 , 54.6     , 643 , 8
12/04/11 , 54.66 , 54.70 , 54.76 , 54.66 , 54.7     , 1203 , 8
11/04/11 , 54.66 , 53.93 , 54.92 , 53.79 , 54.9     , 3757 , 16
08/04/11 , 54.26 , 54.26 , 54.26 , 54.26 , 54.2     , 38 , 1
07/04/11 , 54.26 , 54.58 , 54.80 , 54.26 , 54.8     , 1778 , 16
06/04/11 , 55.04 , 55.16 , 55.33 , 55.04 , 55.3     , 1318 , 6
05/04/11 , 55.58 , 55.58 , 55.58 , 55.58 , 55.5     , 122 , 4
04/04/11 , 55.83 , 55.83 , 55.83 , 55.83 , 55.8     , 118 , 3
01/04/11 , 55.83 , 54.03 , 55.83 , 53.99 , 54.5     , 3760 , 3
31/03/11 , 54.91 , 54.94 , 55.44 , 54.91 , 55.4     , 127 , 2
28/03/11 , 55.16 , 54.43 , 55.16 , 54.37 , 54.4     , 748 , 3
25/03/11 , 54.37 , 54.58 , 54.63 , 54.37 , 54.6     , 671 , 4
24/03/11 , 54.63 , 54.63 , 54.63 , 54.63 , 54.6     , 474 , 3
23/03/11 , 54.37 , 54.37 , 54.37 , 54.37 , 54.3     , 386 , 2
22/03/11 , 53.89 , 53.97 , 54.12 , 53.89 , 54.1     , 579 , 4
21/03/11 , 53.89 , 54.42 , 54.58 , 53.89 , 54.3     , 922 , 4
18/03/11 , 54.37 , 54.37 , 54.37 , 54.37 , 54.3     , 355 , 3
17/03/11 , 54.37 , 54.37 , 54.37 , 54.37 , 54.3     , 799 , 4
16/03/11 , 53.61 , 53.80 , 53.97 , 53.61 , 53.9     , 1556 , 10
15/03/11 , 54.37 , 54.48 , 55.16 , 54.37 , 54.3     , 791 , 8
14/03/11 , 54.37 , 54.48 , 54.61 , 54.37 , 54.6     , 100 , 3
11/03/11 , 53.58 , 53.60 , 53.85 , 53.58 , 53.8     , 3394 , 5
10/03/11 , 54.37 , 54.43 , 54.61 , 54.37 , 54.6     , 2409 , 4
09/03/11 , 54.37 , 54.37 , 54.37 , 54.37 , 54.3     , 1865 , 3
03/03/11 , 54.52 , 54.36 , 54.63 , 54.12 , 54.1     , 2328 , 10
02/03/11 , 53.75 , 53.92 , 54.37 , 53.75 , 54.3     , 123 , 3
01/03/11 , 55.16 , 53.83 , 55.16 , 53.61 , 53.6     , 134 , 3
28/02/11 , 53.59 , 53.59 , 53.59 , 53.59 , 53.5     , 30 , 1
25/02/11 , 52.75 , 53.43 , 53.96 , 52.74 , 53.9     , 389 , 5
24/02/11 , 53.42 , 52.70 , 53.42 , 52.69 , 52.7     , 2029 , 5
23/02/11 , 52.50 , 52.70 , 52.73 , 52.50 , 52.7     , 1975 , 13
22/02/11 , 52.82 , 52.88 , 52.95 , 52.82 , 52.9     , 1065 , 8
21/02/11 , 52.72 , 52.72 , 52.73 , 52.72 , 52.7     , 699 , 5
18/02/11 , 52.73 , 52.71 , 52.74 , 52.69 , 52.7     , 3616 , 11
17/02/11 , 52.72 , 52.70 , 52.72 , 52.69 , 52.7     , 2955 , 13
16/02/11 , 52.72 , 52.75 , 52.95 , 52.72 , 52.9     , 1092 , 7
15/02/11 , 52.72 , 52.73 , 52.74 , 52.72 , 52.7     , 746 , 8
14/02/11 , 52.72 , 53.17 , 53.43 , 52.72 , 53.4     , 3852 , 13
11/02/11 , 53.72 , 53.67 , 53.72 , 53.04 , 53.1     , 381 , 6
10/02/11 , 53.19 , 53.23 , 53.43 , 53.19 , 53.4     , 754 , 4
09/02/11 , 53.19 , 53.41 , 53.43 , 53.19 , 53.4     , 455 , 4
08/02/11 , 52.95 , 53.06 , 53.72 , 52.95 , 53.5     , 3452 , 9
07/02/11 , 53.43 , 53.65 , 54.23 , 53.43 , 54.2     , 1333 , 6
04/02/11 , 55.25 , 53.97 , 55.25 , 53.96 , 53.9     , 2572 , 10
03/02/11 , 53.96 , 53.93 , 53.96 , 53.93 , 53.9     , 2502 , 9
01/02/11 , 53.43 , 53.49 , 54.73 , 53.43 , 54.7     , 1416 , 5
31/01/11 , 53.03 , 53.01 , 53.03 , 52.54 , 52.5     , 556 , 3
28/01/11 , 52.95 , 52.63 , 53.03 , 52.54 , 52.5     , 274 , 7
27/01/11 , 53.03 , 53.03 , 53.03 , 53.03 , 53.0     , 3941 , 5
26/01/11 , 52.31 , 52.39 , 53.03 , 52.31 , 52.5     , 2488 , 16
24/01/11 , 52.82 , 52.79 , 52.82 , 52.54 , 52.5     , 2378 , 4
21/01/11 , 52.17 , 52.74 , 52.82 , 52.17 , 52.8     , 1190 , 10
20/01/11 , 52.70 , 52.82 , 53.03 , 52.70 , 53.0     , 1387 , 14
19/01/11 , 52.82 , 52.73 , 52.82 , 52.70 , 52.7     , 940 , 4
18/01/11 , 52.31 , 52.31 , 52.31 , 52.31 , 52.3     , 834 , 3
17/01/11 , 52.54 , 52.46 , 52.54 , 52.31 , 52.5     , 144 , 4
14/01/11 , 52.01 , 51.90 , 52.01 , 51.80 , 52.0     , 356 , 5
13/01/11 , 51.52 , 51.52 , 51.52 , 51.52 , 51.5     , 1023 , 7
12/01/11 , 51.52 , 51.48 , 51.52 , 51.40 , 51.5     , 1572 , 6
11/01/11 , 51.52 , 51.48 , 51.52 , 51.48 , 51.4     , 1125 , 10
10/01/11 , 51.52 , 51.50 , 51.52 , 51.31 , 51.5     , 1340 , 10
07/01/11 , 51.52 , 51.63 , 52.02 , 51.27 , 51.5     , 3789 , 15
06/01/11 , 51.52 , 51.34 , 51.52 , 51.27 , 51.5     , 5427 , 17
05/01/11 , 51.27 , 51.09 , 51.27 , 51.01 , 51.1     , 4850 , 19
04/01/11 , 51.52 , 51.08 , 51.52 , 51.01 , 51.4     , 6174 , 18
03/01/11 , 51.52 , 51.45 , 51.80 , 51.06 , 51.6     , 1113 , 9
30/12/10 , 51.62 , 51.01 , 51.62 , 51.01 , 51.0     , 2729 , 9
29/12/10 , 50.62 , 50.59 , 50.64 , 50.57 , 50.5     , 1149 , 3
28/12/10 , 50.52 , 50.69 , 51.37 , 50.35 , 51.3     , 7720 , 15
27/12/10 , 51.13 , 51.08 , 51.13 , 50.92 , 51.1     , 347 , 3
23/12/10 , 50.92 , 51.03 , 51.13 , 50.92 , 51.1     , 1952 , 10
22/12/10 , 51.13 , 50.78 , 51.13 , 50.71 , 50.8     , 1189 , 9
21/12/10 , 50.75 , 51.00 , 51.13 , 50.64 , 51.1     , 667 , 10
20/12/10 , 51.13 , 51.26 , 51.90 , 51.13 , 51.1     , 2685 , 7
17/12/10 , 51.01 , 51.00 , 51.13 , 50.64 , 51.1     , 1484 , 7
16/12/10 , 51.01 , 51.00 , 51.01 , 50.89 , 50.8     , 1512 , 5
15/12/10 , 50.89 , 50.89 , 50.89 , 50.89 , 50.8     , 1137 , 3
14/12/10 , 50.64 , 50.77 , 50.89 , 50.64 , 50.8     , 2892 , 8
13/12/10 , 50.74 , 50.75 , 51.08 , 50.47 , 50.8     , 8680 , 10
10/12/10 , 50.35 , 50.41 , 50.62 , 50.10 , 50.6     , 632 , 6
09/12/10 , 50.43 , 50.59 , 50.62 , 50.43 , 50.5     , 1940 , 12
08/12/10 , 50.62 , 50.62 , 50.62 , 50.62 , 50.6     , 118 , 4
07/12/10 , 51.08 , 50.70 , 51.08 , 50.50 , 50.6     , 3254 , 14
06/12/10 , 50.59 , 50.61 , 50.62 , 50.59 , 50.6     , 391 , 3
03/12/10 , 51.13 , 51.11 , 51.13 , 50.89 , 50.8     , 454 , 3
02/12/10 , 50.43 , 50.71 , 50.89 , 50.43 , 50.8     , 1117 , 6
01/12/10 , 50.74 , 50.79 , 50.89 , 50.74 , 50.7     , 560 , 8
30/11/10 , 50.48 , 50.48 , 50.48 , 50.48 , 50.4     , 238 , 3
29/11/10 , 50.21 , 50.36 , 50.48 , 50.21 , 50.4     , 1286 , 6
26/11/10 , 50.35 , 50.35 , 50.35 , 50.35 , 50.3     , 1270 , 3
25/11/10 , 50.27 , 50.28 , 50.35 , 50.10 , 50.3     , 1774 , 9
24/11/10 , 50.35 , 50.35 , 50.35 , 50.35 , 50.3     , 398 , 1
23/11/10 , 50.10 , 50.06 , 50.10 , 49.99 , 50.0     , 565 , 3
22/11/10 , 50.35 , 50.40 , 50.51 , 50.33 , 50.5     , 2309 , 14
19/11/10 , 50.71 , 50.56 , 50.71 , 50.56 , 50.5     , 768 , 6
18/11/10 , 50.71 , 50.59 , 50.71 , 50.56 , 50.5     , 95 , 3
17/11/10 , 50.59 , 50.51 , 50.59 , 50.40 , 50.5     , 378 , 5
16/11/10 , 50.59 , 50.59 , 50.59 , 50.59 , 50.5     , 43 , 3
12/11/10 , 50.48 , 50.48 , 50.48 , 50.48 , 50.4     , 1106 , 2
11/11/10 , 50.56 , 50.58 , 50.59 , 50.56 , 50.5     , 258 , 4
10/11/10 , 50.59 , 50.61 , 50.61 , 50.59 , 50.6     , 405 , 2
09/11/10 , 50.48 , 50.48 , 50.48 , 50.38 , 50.4     , 529 , 7
08/11/10 , 50.48 , 50.48 , 50.48 , 50.38 , 50.4     , 879 , 11
05/11/10 , 50.72 , 50.59 , 50.72 , 50.48 , 50.4     , 2233 , 5
04/11/10 , 50.61 , 50.61 , 50.61 , 50.61 , 50.6     , 1417 , 7
03/11/10 , 50.72 , 50.55 , 50.72 , 50.54 , 50.6     , 1771 , 6
01/11/10 , 50.72 , 50.71 , 50.72 , 50.61 , 50.6     , 4191 , 8
29/10/10 , 50.25 , 50.25 , 50.25 , 50.25 , 50.2     , 384 , 2
28/10/10 , 50.08 , 50.08 , 50.08 , 50.08 , 50.0     , 164 , 2
27/10/10 , 50.08 , 50.06 , 50.08 , 49.61 , 49.6     , 697 , 9
26/10/10 , 49.85 , 49.85 , 49.85 , 49.85 , 49.8     , 990 , 7
25/10/10 , 49.85 , 49.98 , 50.33 , 49.85 , 50.3     , 874 , 5
22/10/10 , 50.25 , 49.88 , 50.25 , 49.85 , 49.8     , 104 , 2
21/10/10 , 49.85 , 49.62 , 49.85 , 49.61 , 49.6     , 1315 , 3
20/10/10 , 49.85 , 49.85 , 49.85 , 49.35 , 49.3     , 200 , 4
19/10/10 , 49.61 , 49.26 , 49.61 , 49.15 , 49.4     , 3944 , 14
18/10/10 , 49.61 , 49.61 , 49.61 , 49.61 , 49.6     , 838 , 5
15/10/10 , 49.85 , 49.62 , 49.85 , 49.50 , 49.8     , 537 , 7
14/10/10 , 49.61 , 49.61 , 49.61 , 49.61 , 49.6     , 384 , 5
13/10/10 , 49.61 , 49.61 , 49.61 , 49.36 , 49.3     , 3842 , 5
11/10/10 , 49.85 , 49.85 , 49.85 , 49.85 , 49.8     , 11 , 1
08/10/10 , 49.61 , 50.00 , 50.25 , 49.61 , 50.2     , 737 , 6
07/10/10 , 49.99 , 50.06 , 50.08 , 49.99 , 50.0     , 541 , 2
06/10/10 , 50.00 , 50.20 , 50.33 , 50.00 , 50.2     , 689 , 7
05/10/10 , 50.33 , 50.33 , 50.33 , 50.33 , 50.3     , 413 , 2
04/10/10 , 50.33 , 50.33 , 50.33 , 50.33 , 50.3     , 1484 , 4
01/10/10 , 50.33 , 49.88 , 50.33 , 49.85 , 49.8     , 9626 , 13
30/09/10 , 49.48 , 49.54 , 49.71 , 49.48 , 49.7     , 496 , 3
29/09/10 , 50.06 , 50.06 , 50.06 , 50.06 , 50.0     , 7 , 1
28/09/10 , 49.24 , 49.24 , 49.24 , 49.24 , 49.2     , 250 , 2
27/09/10 , 50.23 , 49.80 , 50.23 , 49.46 , 49.9     , 5880 , 9
23/09/10 , 49.61 , 49.62 , 49.62 , 49.61 , 49.6     , 6629 , 10
21/09/10 , 50.06 , 50.06 , 50.06 , 50.06 , 50.0     , 4554 , 8
20/09/10 , 50.06 , 50.12 , 50.23 , 50.06 , 50.2     , 286 , 3
17/09/10 , 49.99 , 49.99 , 50.06 , 49.99 , 50.0     , 3410 , 6
16/09/10 , 50.23 , 50.23 , 50.23 , 50.23 , 50.2     , 298 , 2
14/09/10 , 50.23 , 50.23 , 50.23 , 50.23 , 50.2     , 141 , 1
13/09/10 , 49.62 , 49.94 , 49.99 , 49.62 , 49.9     , 1693 , 10
10/09/10 , 49.99 , 50.26 , 50.71 , 49.99 , 50.7     , 512 , 7
09/09/10 , 50.71 , 50.27 , 50.71 , 50.23 , 50.2     , 1030 , 7
06/09/10 , 50.23 , 50.23 , 50.23 , 50.23 , 50.2     , 646 , 1
03/09/10 , 50.23 , 50.27 , 50.43 , 50.23 , 50.4     , 76 , 2
01/09/10 , 49.75 , 50.72 , 50.98 , 49.75 , 50.7     , 602 , 8
31/08/10 , 49.60 , 49.60 , 49.60 , 49.60 , 49.6     , 248 , 2
30/08/10 , 49.33 , 49.49 , 49.60 , 49.33 , 49.6     , 680 , 6
27/08/10 , 49.32 , 49.32 , 49.32 , 49.32 , 49.3     , 908 , 3
26/08/10 , 49.33 , 49.32 , 49.33 , 49.32 , 49.3     , 2595 , 7
25/08/10 , 49.60 , 49.60 , 49.60 , 49.60 , 49.6     , 288 , 1
24/08/10 , 49.60 , 49.35 , 49.60 , 49.33 , 49.3     , 1447 , 2
23/08/10 , 49.29 , 49.35 , 49.60 , 49.29 , 49.6     , 5156 , 11
20/08/10 , 49.60 , 49.51 , 49.84 , 49.32 , 49.6     , 6701 , 14
19/08/10 , 49.84 , 50.21 , 51.04 , 49.84 , 50.3     , 635 , 4
18/08/10 , 49.60 , 50.03 , 50.06 , 49.60 , 50.0     , 822 , 6
17/08/10 , 49.29 , 49.35 , 49.60 , 49.29 , 49.6     , 611 , 3
16/08/10 , 50.06 , 50.06 , 50.06 , 50.06 , 50.0     , 73 , 2
13/08/10 , 49.25 , 49.69 , 49.91 , 49.25 , 49.9     , 399 , 2
10/08/10 , 50.33 , 50.33 , 50.33 , 50.33 , 50.3     , 12 , 1
09/08/10 , 48.58 , 48.81 , 49.60 , 48.58 , 49.6     , 2035 , 9
06/08/10 , 49.47 , 50.54 , 53.75 , 49.47 , 53.7     , 16 , 3
05/08/10 , 49.45 , 49.62 , 51.55 , 49.32 , 49.3     , 476 , 8
04/08/10 , 49.32 , 49.32 , 49.32 , 49.15 , 49.1     , 676 , 3
30/07/10 , 48.73 , 48.73 , 48.73 , 48.73 , 48.7     , 205 , 2
29/07/10 , 48.25 , 48.25 , 48.25 , 48.25 , 48.2     , 656 , 6
28/07/10 , 48.73 , 48.73 , 48.73 , 48.73 , 48.7     , 800 , 2
23/07/10 , 47.99 , 47.99 , 47.99 , 47.99 , 47.9     , 1900 , 6
22/07/10 , 47.98 , 47.98 , 47.98 , 47.98 , 47.9     , 344 , 3
21/07/10 , 48.73 , 48.73 , 48.73 , 48.73 , 48.7     , 102 , 2
20/07/10 , 48.73 , 48.73 , 48.73 , 48.73 , 48.7     , 713 , 1
19/07/10 , 48.73 , 48.73 , 48.73 , 48.73 , 48.7     , 205 , 3
16/07/10 , 48.57 , 48.57 , 48.57 , 48.57 , 48.5     , 57 , 1
15/07/10 , 48.73 , 48.73 , 48.73 , 48.73 , 48.7     , 484 , 4
14/07/10 , 48.46 , 48.46 , 48.46 , 48.46 , 48.4     , 533 , 3
13/07/10 , 48.43 , 48.43 , 48.43 , 48.43 , 48.4     , 390 , 1
08/07/10 , 48.27 , 48.27 , 48.27 , 48.27 , 48.2     , 143 , 3
07/07/10 , 48.27 , 48.27 , 48.27 , 48.27 , 48.2     , 451 , 4
06/07/10 , 48.39 , 48.39 , 48.39 , 48.39 , 48.3     , 410 , 1
05/07/10 , 48.25 , 48.25 , 48.25 , 48.25 , 48.2     , 205 , 1
01/07/10 , 48.25 , 48.25 , 48.25 , 48.25 , 48.2     , 1477 , 4
30/06/10 , 48.33 , 48.33 , 48.33 , 48.33 , 48.3     , 661 , 3
29/06/10 , 47.85 , 47.85 , 47.85 , 47.85 , 47.8     , 827 , 2
28/06/10 , 48.33 , 48.33 , 48.33 , 48.33 , 48.3     , 49 , 1
25/06/10 , 47.85 , 47.85 , 47.85 , 47.85 , 47.8     , 123 , 3
24/06/10 , 48.09 , 48.09 , 48.09 , 48.09 , 48.0     , 157 , 4
23/06/10 , 48.09 , 48.09 , 48.09 , 48.09 , 48.0     , 330 , 2
22/06/10 , 48.09 , 48.09 , 48.09 , 48.09 , 48.0     , 49 , 1
18/06/10 , 47.86 , 47.86 , 47.86 , 47.86 , 47.8     , 413 , 2
15/06/10 , 48.08 , 48.08 , 48.08 , 48.08 , 48.0     , 330 , 2
14/06/10 , 48.33 , 48.33 , 48.33 , 48.33 , 48.3     , 206 , 1
10/06/10 , 47.36 , 47.36 , 47.36 , 47.36 , 47.3     , 1249 , 7
09/06/10 , 47.36 , 47.36 , 47.36 , 47.36 , 47.3     , 45 , 2
08/06/10 , 47.45 , 47.45 , 47.45 , 47.45 , 47.4     , 289 , 6
07/06/10 , 47.45 , 47.45 , 47.45 , 47.45 , 47.4     , 41 , 1
04/06/10 , 47.36 , 47.36 , 47.36 , 47.36 , 47.3     , 330 , 2
02/06/10 , 47.36 , 47.36 , 47.36 , 47.36 , 47.3     , 823 , 5
01/06/10 , 47.48 , 47.48 , 47.48 , 47.48 , 47.4     , 1117 , 3
28/05/10 , 47.24 , 47.24 , 47.24 , 47.24 , 47.2     , 596 , 3
27/05/10 , 47.24 , 47.24 , 47.24 , 47.24 , 47.2     , 316 , 2
26/05/10 , 46.98 , 46.98 , 46.98 , 46.98 , 46.9     , 833 , 2
25/05/10 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 2335 , 4
24/05/10 , 47.24 , 47.24 , 47.24 , 47.24 , 47.2     , 833 , 1
21/05/10 , 47.36 , 47.36 , 47.36 , 47.36 , 47.3     , 216 , 4
20/05/10 , 47.36 , 47.36 , 47.36 , 47.36 , 47.3     , 129 , 2
18/05/10 , 47.24 , 47.24 , 47.24 , 47.24 , 47.2     , 108 , 3
17/05/10 , 46.74 , 46.74 , 46.74 , 46.74 , 46.7     , 1188 , 8
14/05/10 , 46.99 , 46.99 , 46.99 , 46.99 , 46.9     , 375 , 3
13/05/10 , 46.96 , 46.96 , 46.96 , 46.96 , 46.9     , 917 , 4
12/05/10 , 46.99 , 46.99 , 46.99 , 46.99 , 46.9     , 208 , 2
11/05/10 , 46.99 , 46.99 , 46.99 , 46.99 , 46.9     , 191 , 4
10/05/10 , 46.76 , 46.76 , 46.76 , 46.76 , 46.7     , 417 , 1
06/05/10 , 47.35 , 47.35 , 47.35 , 47.35 , 47.3     , 124 , 2
03/05/10 , 47.45 , 47.45 , 47.45 , 47.45 , 47.4     , 600 , 2
30/04/10 , 47.51 , 47.51 , 47.51 , 47.51 , 47.5     , 83 , 2
28/04/10 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 1261 , 1
27/04/10 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 945 , 2
26/04/10 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 3645 , 7
23/04/10 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 1850 , 5
22/04/10 , 46.38 , 46.38 , 46.38 , 46.38 , 46.3     , 210 , 2
20/04/10 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 71321 , 11
15/04/10 , 46.25 , 46.25 , 46.25 , 46.25 , 46.2     , 41 , 2
14/04/10 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 2531 , 8
13/04/10 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 1252 , 3
12/04/10 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 617 , 1
09/04/10 , 46.36 , 46.36 , 46.36 , 46.36 , 46.3     , 1702 , 5
08/04/10 , 46.36 , 46.36 , 46.36 , 46.36 , 46.3     , 1029 , 6
07/04/10 , 46.12 , 46.12 , 46.12 , 46.12 , 46.1     , 126 , 1
06/04/10 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 802 , 5
01/04/10 , 46.57 , 46.57 , 46.57 , 46.57 , 46.5     , 513 , 1
31/03/10 , 46.69 , 46.69 , 46.69 , 46.69 , 46.6     , 42 , 1
26/03/10 , 47.15 , 47.15 , 47.15 , 47.15 , 47.1     , 423 , 2
24/03/10 , 47.15 , 47.15 , 47.15 , 47.15 , 47.1     , 1602 , 6
23/03/10 , 47.16 , 47.16 , 47.16 , 47.16 , 47.1     , 1093 , 3
22/03/10 , 46.55 , 46.55 , 46.55 , 46.55 , 46.5     , 1259 , 5
19/03/10 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 42 , 1
18/03/10 , 46.37 , 46.37 , 46.37 , 46.37 , 46.3     , 542 , 2
15/03/10 , 46.00 , 46.00 , 46.00 , 46.00 , 46.0     , 2161 , 9
12/03/10 , 46.21 , 46.21 , 46.21 , 46.21 , 46.2     , 220 , 1
11/03/10 , 46.47 , 46.47 , 46.47 , 46.47 , 46.4     , 249 , 1
10/03/10 , 46.47 , 46.47 , 46.47 , 46.47 , 46.4     , 5493 , 9
09/03/10 , 46.21 , 46.21 , 46.21 , 46.21 , 46.2     , 1518 , 4
08/03/10 , 46.14 , 46.14 , 46.14 , 46.14 , 46.1     , 169 , 2
05/03/10 , 46.00 , 46.00 , 46.00 , 46.00 , 46.0     , 101 , 2
03/03/10 , 46.00 , 46.00 , 46.00 , 46.00 , 46.0     , 228 , 3
02/03/10 , 45.50 , 45.50 , 45.50 , 45.50 , 45.5     , 1713 , 3
01/03/10 , 45.50 , 45.50 , 45.50 , 45.50 , 45.5     , 2273 , 5
26/02/10 , 45.25 , 45.25 , 45.25 , 45.25 , 45.2     , 1218 , 2
25/02/10 , 45.15 , 45.15 , 45.15 , 45.15 , 45.1     , 2184 , 4
24/02/10 , 45.15 , 45.15 , 45.15 , 45.15 , 45.1     , 1132 , 4
23/02/10 , 44.89 , 44.89 , 44.89 , 44.89 , 44.8     , 534 , 2
22/02/10 , 45.15 , 45.15 , 45.15 , 45.15 , 45.1     , 85 , 2
19/02/10 , 45.15 , 45.15 , 45.15 , 45.15 , 45.1     , 1996 , 5
18/02/10 , 45.35 , 45.35 , 45.35 , 45.35 , 45.3     , 81 , 2
17/02/10 , 46.51 , 46.51 , 46.51 , 46.51 , 46.5     , 46 , 2
12/02/10 , 44.45 , 44.45 , 44.45 , 44.45 , 44.4     , 568 , 2
11/02/10 , 44.69 , 44.69 , 44.69 , 44.69 , 44.6     , 7068 , 8
10/02/10 , 44.69 , 44.69 , 44.69 , 44.69 , 44.6     , 8 , 1
09/02/10 , 44.69 , 44.69 , 44.69 , 44.69 , 44.6     , 833 , 5
08/02/10 , 44.45 , 44.45 , 44.45 , 44.45 , 44.4     , 2820 , 7
05/02/10 , 44.43 , 44.43 , 44.43 , 44.43 , 44.4     , 1697 , 7
04/02/10 , 44.87 , 44.87 , 44.87 , 44.87 , 44.8     , 543 , 7
03/02/10 , 45.59 , 45.59 , 45.59 , 45.59 , 45.5     , 1330 , 5
01/02/10 , 45.15 , 45.15 , 45.15 , 45.15 , 45.1     , 4300 , 3
29/01/10 , 44.51 , 44.51 , 44.51 , 44.51 , 44.5     , 758 , 3
28/01/10 , 44.51 , 44.51 , 44.51 , 44.51 , 44.5     , 64 , 1
27/01/10 , 44.81 , 44.81 , 44.81 , 44.81 , 44.8     , 3466 , 3
26/01/10 , 45.00 , 45.00 , 45.00 , 45.00 , 45.0     , 1650 , 5
22/01/10 , 45.22 , 45.22 , 45.22 , 45.22 , 45.2     , 42 , 1
21/01/10 , 45.00 , 45.00 , 45.00 , 45.00 , 45.0     , 1741 , 4
19/01/10 , 44.07 , 44.07 , 44.07 , 44.07 , 44.0     , 802 , 5
18/01/10 , 45.00 , 45.00 , 45.00 , 45.00 , 45.0     , 21 , 1
15/01/10 , 45.00 , 45.00 , 45.00 , 45.00 , 45.0     , 94 , 3
13/01/10 , 45.22 , 45.22 , 45.22 , 45.22 , 45.2     , 29 , 1
07/01/10 , 42.94 , 42.94 , 42.94 , 42.94 , 42.9     , 202 , 1
06/01/10 , 42.94 , 42.94 , 42.94 , 42.94 , 42.9     , 21 , 2
05/01/10 , 42.17 , 42.17 , 42.17 , 42.17 , 42.1     , 2213 , 7
04/01/10 , 42.35 , 42.35 , 42.35 , 42.35 , 42.3     , 172 , 1
30/12/09 , 40.97 , 40.97 , 40.97 , 40.97 , 40.9     , 4349 , 4
28/12/09 , 40.46 , 40.46 , 40.46 , 40.46 , 40.4     , 1304 , 1
23/12/09 , 40.91 , 40.91 , 40.91 , 40.91 , 40.9     , 78 , 1
22/12/09 , 40.22 , 40.22 , 40.22 , 40.22 , 40.2     , 308 , 5
21/12/09 , 40.22 , 40.22 , 40.22 , 40.22 , 40.2     , 717 , 3
18/12/09 , 40.22 , 40.22 , 40.22 , 40.22 , 40.2     , 896 , 5
17/12/09 , 40.22 , 40.22 , 40.22 , 40.22 , 40.2     , 1305 , 1
16/12/09 , 39.54 , 39.54 , 39.54 , 39.54 , 39.5     , 2327 , 8
14/12/09 , 39.54 , 39.54 , 39.54 , 39.54 , 39.5     , 25 , 1
11/12/09 , 39.33 , 39.33 , 39.33 , 39.33 , 39.3     , 434 , 3
10/12/09 , 39.10 , 39.10 , 39.10 , 39.10 , 39.1     , 1991 , 8
09/12/09 , 40.22 , 40.22 , 40.22 , 40.22 , 40.2     , 2497 , 7
08/12/09 , 40.22 , 40.22 , 40.22 , 40.22 , 40.2     , 452 , 7
04/12/09 , 41.03 , 41.03 , 41.03 , 41.03 , 41.0     , 491 , 2
02/12/09 , 42.24 , 42.24 , 42.24 , 42.24 , 42.2     , 12 , 1
27/11/09 , 41.70 , 41.70 , 41.70 , 41.70 , 41.7     , 78 , 1
26/11/09 , 41.04 , 41.04 , 41.04 , 41.04 , 41.0     , 293 , 2
24/11/09 , 41.70 , 41.70 , 41.70 , 41.70 , 41.7     , 157 , 2
23/11/09 , 41.70 , 41.70 , 41.70 , 41.70 , 41.7     , 614 , 5
19/11/09 , 41.70 , 41.70 , 41.70 , 41.70 , 41.7     , 280 , 3
18/11/09 , 41.70 , 41.70 , 41.70 , 41.70 , 41.7     , 969 , 2
17/11/09 , 41.04 , 41.04 , 41.04 , 41.04 , 41.0     , 3571 , 9
16/11/09 , 41.01 , 41.01 , 41.01 , 41.01 , 41.0     , 869 , 7
13/11/09 , 41.43 , 41.43 , 41.43 , 41.43 , 41.4     , 619 , 5
12/11/09 , 41.49 , 41.49 , 41.49 , 41.49 , 41.4     , 1560 , 6
10/11/09 , 41.70 , 41.70 , 41.70 , 41.70 , 41.7     , 178 , 2
06/11/09 , 41.98 , 41.98 , 41.98 , 41.98 , 41.9     , 1278 , 4
05/11/09 , 42.60 , 42.60 , 42.60 , 42.60 , 42.6     , 1226 , 8
04/11/09 , 43.62 , 43.62 , 43.62 , 43.62 , 43.6     , 280 , 2
03/11/09 , 44.17 , 44.17 , 44.17 , 44.17 , 44.1     , 3291 , 6
30/10/09 , 44.03 , 44.03 , 44.03 , 44.03 , 44.0     , 116 , 2
29/10/09 , 44.37 , 44.37 , 44.37 , 44.37 , 44.3     , 489 , 2
27/10/09 , 43.84 , 43.84 , 43.84 , 43.84 , 43.8     , 5392 , 3
26/10/09 , 44.03 , 44.03 , 44.03 , 44.03 , 44.0     , 1506 , 3
23/10/09 , 43.84 , 43.84 , 43.84 , 43.84 , 43.8     , 2008 , 5
22/10/09 , 44.03 , 44.03 , 44.03 , 44.03 , 44.0     , 382 , 1
21/10/09 , 44.02 , 44.02 , 44.02 , 44.02 , 44.0     , 134 , 1
20/10/09 , 44.28 , 44.28 , 44.28 , 44.28 , 44.2     , 13 , 1
19/10/09 , 44.15 , 44.15 , 44.15 , 44.15 , 44.1     , 2076 , 7
16/10/09 , 44.28 , 44.28 , 44.28 , 44.28 , 44.2     , 67 , 1
15/10/09 , 44.03 , 44.03 , 44.03 , 44.03 , 44.0     , 58 , 1
14/10/09 , 44.17 , 44.17 , 44.17 , 44.17 , 44.1     , 224 , 2
13/10/09 , 44.03 , 44.03 , 44.03 , 44.03 , 44.0     , 1573 , 4
09/10/09 , 44.03 , 44.03 , 44.03 , 44.03 , 44.0     , 1420 , 7
08/10/09 , 44.48 , 44.48 , 44.48 , 44.48 , 44.4     , 224 , 1
07/10/09 , 44.48 , 44.48 , 44.48 , 44.48 , 44.4     , 247 , 2
06/10/09 , 44.48 , 44.48 , 44.48 , 44.48 , 44.4     , 121 , 3
01/10/09 , 44.28 , 44.28 , 44.28 , 44.28 , 44.2     , 404 , 2
30/09/09 , 50.59 , 50.59 , 50.59 , 50.59 , 50.5     , 13 , 2
25/09/09 , 44.07 , 44.07 , 44.07 , 44.07 , 44.0     , 149 , 1
24/09/09 , 43.94 , 43.94 , 43.94 , 43.94 , 43.9     , 2948 , 6
23/09/09 , 43.78 , 43.78 , 43.78 , 43.78 , 43.7     , 619 , 6
21/09/09 , 43.04 , 43.04 , 43.04 , 43.04 , 43.0     , 149 , 4
18/09/09 , 43.02 , 43.02 , 43.02 , 43.02 , 43.0     , 230 , 2
17/09/09 , 43.02 , 43.02 , 43.02 , 43.02 , 43.0     , 461 , 4
16/09/09 , 43.02 , 43.02 , 43.02 , 43.02 , 43.0     , 557 , 4
15/09/09 , 43.02 , 43.02 , 43.02 , 43.02 , 43.0     , 2266 , 11
14/09/09 , 43.94 , 43.94 , 43.94 , 43.94 , 43.9     , 203 , 1
11/09/09 , 43.94 , 43.94 , 43.94 , 43.94 , 43.9     , 787 , 3
10/09/09 , 43.94 , 43.94 , 43.94 , 43.94 , 43.9     , 602 , 2
09/09/09 , 43.94 , 43.94 , 43.94 , 43.94 , 43.9     , 991 , 4
08/09/09 , 43.94 , 43.94 , 43.94 , 43.94 , 43.9     , 153 , 2
04/09/09 , 43.94 , 43.94 , 43.94 , 43.94 , 43.9     , 112 , 1
03/09/09 , 43.94 , 43.94 , 43.94 , 43.94 , 43.9     , 1920 , 2
02/09/09 , 43.94 , 43.94 , 43.94 , 43.94 , 43.9     , 2409 , 6
01/09/09 , 43.65 , 43.65 , 43.65 , 43.65 , 43.6     , 2583 , 4
28/08/09 , 43.37 , 43.37 , 43.37 , 43.37 , 43.3     , 812 , 2
27/08/09 , 43.37 , 43.37 , 43.37 , 43.37 , 43.3     , 2761 , 8
26/08/09 , 43.37 , 43.37 , 43.37 , 43.37 , 43.3     , 182 , 1
25/08/09 , 43.37 , 43.37 , 43.37 , 43.37 , 43.3     , 54 , 1
24/08/09 , 42.78 , 42.78 , 42.78 , 42.78 , 42.7     , 4553 , 4
21/08/09 , 43.62 , 43.62 , 43.62 , 43.62 , 43.6     , 2422 , 5
19/08/09 , 43.62 , 43.62 , 43.62 , 43.62 , 43.6     , 962 , 3
18/08/09 , 43.35 , 43.35 , 43.35 , 43.35 , 43.3     , 949 , 4
12/08/09 , 42.12 , 42.12 , 42.12 , 42.12 , 42.1     , 1176 , 4
11/08/09 , 42.04 , 42.04 , 42.04 , 42.04 , 42.0     , 478 , 2
10/08/09 , 42.11 , 42.11 , 42.11 , 42.11 , 42.1     , 4527 , 8
07/08/09 , 42.11 , 42.11 , 42.11 , 42.11 , 42.1     , 1732 , 4
06/08/09 , 42.11 , 42.11 , 42.11 , 42.11 , 42.1     , 492 , 3
05/08/09 , 42.11 , 42.11 , 42.11 , 42.11 , 42.1     , 7545 , 5
04/08/09 , 42.11 , 42.11 , 42.11 , 42.11 , 42.1     , 2849 , 5
03/08/09 , 41.08 , 41.08 , 41.08 , 41.08 , 41.0     , 227 , 1
29/07/09 , 41.08 , 41.08 , 41.08 , 41.08 , 41.0     , 459 , 4
27/07/09 , 41.08 , 41.08 , 41.08 , 41.08 , 41.0     , 1927 , 3
23/07/09 , 41.08 , 41.08 , 41.08 , 41.08 , 41.0     , 2079 , 5
22/07/09 , 41.08 , 41.08 , 41.08 , 41.08 , 41.0     , 1334 , 3
21/07/09 , 41.08 , 41.08 , 41.08 , 41.08 , 41.0     , 2070 , 4
17/07/09 , 41.08 , 41.08 , 41.08 , 41.08 , 41.0     , 1518 , 5
16/07/09 , 41.08 , 41.08 , 41.08 , 41.08 , 41.0     , 142 , 2
15/07/09 , 41.08 , 41.08 , 41.08 , 41.08 , 41.0     , 1186 , 6
14/07/09 , 41.08 , 41.08 , 41.08 , 41.08 , 41.0     , 3542 , 3
13/07/09 , 41.08 , 41.08 , 41.08 , 41.08 , 41.0     , 1706 , 7
10/07/09 , 40.85 , 40.85 , 40.85 , 40.85 , 40.8     , 2705 , 1
08/07/09 , 40.87 , 40.87 , 40.87 , 40.87 , 40.8     , 2309 , 2
07/07/09 , 40.85 , 40.85 , 40.85 , 40.85 , 40.8     , 45 , 1
03/07/09 , 41.08 , 41.08 , 41.08 , 41.08 , 41.0     , 2760 , 2
02/07/09 , 41.08 , 41.08 , 41.08 , 41.08 , 41.0     , 12536 , 6
29/06/09 , 40.09 , 40.09 , 40.09 , 40.09 , 40.0     , 278 , 2
26/06/09 , 40.10 , 40.10 , 40.10 , 40.10 , 40.1     , 4592 , 2
25/06/09 , 40.54 , 40.54 , 40.54 , 40.54 , 40.5     , 1706 , 2
18/06/09 , 39.91 , 39.91 , 39.91 , 39.91 , 39.9     , 32 , 1
16/06/09 , 39.89 , 39.89 , 39.89 , 39.89 , 39.8     , 9275 , 1
15/06/09 , 40.92 , 40.92 , 40.92 , 40.92 , 40.9     , 1392 , 4
12/06/09 , 39.67 , 39.67 , 39.67 , 39.67 , 39.6     , 356 , 2
10/06/09 , 39.60 , 39.60 , 39.60 , 39.60 , 39.6     , 338 , 2
09/06/09 , 39.65 , 39.65 , 39.65 , 39.65 , 39.6     , 301 , 1
08/06/09 , 38.80 , 38.80 , 38.80 , 38.80 , 38.8     , 106 , 2
04/06/09 , 38.80 , 38.80 , 38.80 , 38.80 , 38.8     , 1994 , 3
02/06/09 , 38.80 , 38.80 , 38.80 , 38.80 , 38.8     , 459 , 2
01/06/09 , 39.89 , 39.89 , 39.89 , 39.89 , 39.8     , 927 , 3
29/05/09 , 38.30 , 38.30 , 38.30 , 38.30 , 38.3     , 3944 , 4
28/05/09 , 38.30 , 38.30 , 38.30 , 38.30 , 38.3     , 7986 , 9
27/05/09 , 38.30 , 38.30 , 38.30 , 38.30 , 38.3     , 6926 , 8
25/05/09 , 38.06 , 38.06 , 38.06 , 38.06 , 38.0     , 500 , 2
22/05/09 , 38.06 , 38.06 , 38.06 , 38.06 , 38.0     , 528 , 6
21/05/09 , 37.64 , 37.64 , 37.64 , 37.64 , 37.6     , 1182 , 3
20/05/09 , 37.64 , 37.64 , 37.64 , 37.64 , 37.6     , 4675 , 3
19/05/09 , 37.64 , 37.64 , 37.64 , 37.64 , 37.6     , 560 , 2
15/05/09 , 36.97 , 36.97 , 36.97 , 36.97 , 36.9     , 3710 , 9
14/05/09 , 36.97 , 36.97 , 36.97 , 36.97 , 36.9     , 13705 , 8
13/05/09 , 36.84 , 36.84 , 36.84 , 36.84 , 36.8     , 1829 , 4
12/05/09 , 36.82 , 36.82 , 36.82 , 36.82 , 36.8     , 1402 , 1
11/05/09 , 36.81 , 36.81 , 36.81 , 36.81 , 36.8     , 6115 , 3
07/05/09 , 36.33 , 36.33 , 36.33 , 36.33 , 36.3     , 3368 , 2
05/05/09 , 36.37 , 36.37 , 36.37 , 36.37 , 36.3     , 4679 , 2
04/05/09 , 35.93 , 35.93 , 35.93 , 35.93 , 35.9     , 682 , 1
30/04/09 , 34.95 , 34.95 , 34.95 , 34.95 , 34.9     , 448 , 5
29/04/09 , 34.75 , 34.75 , 34.75 , 34.75 , 34.7     , 353 , 2
28/04/09 , 34.75 , 34.75 , 34.75 , 34.75 , 34.7     , 3383 , 5
27/04/09 , 36.86 , 36.86 , 36.86 , 36.86 , 36.8     , 1179 , 4
23/04/09 , 34.13 , 34.13 , 34.13 , 34.13 , 34.1     , 2165 , 2
22/04/09 , 34.11 , 34.11 , 34.11 , 34.11 , 34.1     , 1906 , 4
20/04/09 , 35.82 , 35.82 , 35.82 , 35.82 , 35.8     , 4 , 1
17/04/09 , 33.92 , 33.92 , 33.92 , 33.92 , 33.9     , 15329 , 5
16/04/09 , 34.75 , 34.75 , 34.75 , 34.75 , 34.7     , 141 , 2
14/04/09 , 33.92 , 33.92 , 33.92 , 33.92 , 33.9     , 3065 , 6
13/04/09 , 33.83 , 33.83 , 33.83 , 33.83 , 33.8     , 3653 , 4
09/04/09 , 33.45 , 33.45 , 33.45 , 33.45 , 33.4     , 1947 , 6
07/04/09 , 33.92 , 33.92 , 33.92 , 33.92 , 33.9     , 8697 , 6
06/04/09 , 33.92 , 33.92 , 33.92 , 33.92 , 33.9     , 212 , 2
03/04/09 , 35.82 , 35.82 , 35.82 , 35.82 , 35.8     , 94 , 1
25/03/09 , 32.76 , 32.76 , 32.76 , 32.76 , 32.7     , 10330 , 6
18/03/09 , 32.55 , 32.55 , 32.55 , 32.55 , 32.5     , 2399 , 3
17/03/09 , 32.62 , 32.62 , 32.62 , 32.62 , 32.6     , 5241 , 5
12/03/09 , 32.55 , 32.55 , 32.55 , 32.55 , 32.5     , 1904 , 3
11/03/09 , 35.50 , 35.50 , 35.50 , 35.50 , 35.5     , 475 , 1
10/03/09 , 35.70 , 35.70 , 35.70 , 35.70 , 35.7     , 714 , 3
09/03/09 , 33.64 , 33.64 , 33.64 , 33.64 , 33.6     , 951 , 5
06/03/09 , 32.55 , 32.55 , 32.55 , 32.55 , 32.5     , 237 , 2
02/03/09 , 34.66 , 34.66 , 34.66 , 34.66 , 34.6     , 118 , 1
27/02/09 , 32.45 , 32.45 , 32.45 , 32.45 , 32.4     , 417 , 2
26/02/09 , 33.28 , 33.28 , 33.28 , 33.28 , 33.2     , 62 , 1
18/02/09 , 31.00 , 31.00 , 31.00 , 31.00 , 31.0     , 711 , 7
17/02/09 , 30.88 , 30.88 , 30.88 , 30.88 , 30.8     , 961 , 1
16/02/09 , 30.97 , 30.97 , 30.97 , 30.97 , 30.9     , 1584 , 5
13/02/09 , 30.96 , 30.96 , 30.96 , 30.96 , 30.9     , 1416 , 4
12/02/09 , 30.87 , 30.87 , 30.87 , 30.87 , 30.8     , 240 , 1
11/02/09 , 30.87 , 30.87 , 30.87 , 30.87 , 30.8     , 408 , 4
10/02/09 , 30.87 , 30.87 , 30.87 , 30.87 , 30.8     , 807 , 3
09/02/09 , 30.87 , 30.87 , 30.87 , 30.87 , 30.8     , 827 , 3
06/02/09 , 30.87 , 30.87 , 30.87 , 30.87 , 30.8     , 28 , 1
05/02/09 , 30.87 , 30.87 , 30.87 , 30.87 , 30.8     , 447 , 2
03/02/09 , 30.72 , 30.72 , 30.72 , 30.72 , 30.7     , 1704 , 5
02/02/09 , 30.78 , 30.78 , 30.78 , 30.78 , 30.7     , 384 , 3
30/01/09 , 30.49 , 30.49 , 30.49 , 30.49 , 30.4     , 1072 , 5
28/01/09 , 30.39 , 30.39 , 30.39 , 30.39 , 30.3     , 858 , 5
27/01/09 , 30.39 , 30.39 , 30.39 , 30.39 , 30.3     , 130 , 1
26/01/09 , 30.21 , 30.21 , 30.21 , 30.21 , 30.2     , 969 , 2
23/01/09 , 30.50 , 30.50 , 30.50 , 30.50 , 30.5     , 28 , 1
16/01/09 , 30.05 , 30.05 , 30.05 , 30.05 , 30.0     , 1797 , 7
14/01/09 , 30.04 , 30.04 , 30.04 , 30.04 , 30.0     , 932 , 4
13/01/09 , 30.05 , 30.05 , 30.05 , 30.05 , 30.0     , 252 , 3
12/01/09 , 29.94 , 29.94 , 29.94 , 29.94 , 29.9     , 582 , 4
08/01/09 , 30.04 , 30.04 , 30.04 , 30.04 , 30.0     , 257 , 2
07/01/09 , 30.04 , 30.04 , 30.04 , 30.04 , 30.0     , 2137 , 7
06/01/09 , 29.96 , 29.96 , 29.96 , 29.96 , 29.9     , 1302 , 4
26/12/08 , 29.96 , 29.96 , 29.96 , 29.96 , 29.9     , 3115 , 3
23/12/08 , 29.96 , 29.96 , 29.96 , 29.96 , 29.9     , 318 , 4
22/12/08 , 29.93 , 29.93 , 29.93 , 29.93 , 29.9     , 308 , 2
18/12/08 , 29.96 , 29.96 , 29.96 , 29.96 , 29.9     , 92 , 2
17/12/08 , 29.74 , 29.74 , 29.74 , 29.74 , 29.7     , 63 , 1
16/12/08 , 29.96 , 29.96 , 29.96 , 29.96 , 29.9     , 573 , 2
15/12/08 , 29.63 , 29.63 , 29.63 , 29.63 , 29.6     , 930 , 3
12/12/08 , 29.63 , 29.63 , 29.63 , 29.63 , 29.6     , 2105 , 3
11/12/08 , 29.63 , 29.63 , 29.63 , 29.63 , 29.6     , 20682 , 5
10/12/08 , 29.96 , 29.96 , 29.96 , 29.96 , 29.9     , 1103 , 3
09/12/08 , 29.96 , 29.96 , 29.96 , 29.96 , 29.9     , 564 , 3
05/12/08 , 30.00 , 30.00 , 30.00 , 30.00 , 30.0     , 490 , 1
04/12/08 , 29.71 , 29.71 , 29.71 , 29.71 , 29.7     , 783 , 1
03/12/08 , 30.42 , 30.42 , 30.42 , 30.42 , 30.4     , 132 , 2
24/11/08 , 30.33 , 30.33 , 30.33 , 30.33 , 30.3     , 919 , 2
21/11/08 , 30.33 , 30.33 , 30.33 , 30.33 , 30.3     , 98 , 1
17/11/08 , 30.33 , 30.33 , 30.33 , 30.33 , 30.3     , 123 , 1
14/11/08 , 29.74 , 29.74 , 29.74 , 29.74 , 29.7     , 2762 , 4
11/11/08 , 29.74 , 29.74 , 29.74 , 29.74 , 29.7     , 118 , 1
10/11/08 , 29.74 , 29.74 , 29.74 , 29.74 , 29.7     , 4819 , 5
07/11/08 , 29.74 , 29.74 , 29.74 , 29.74 , 29.7     , 9885 , 3
05/11/08 , 29.74 , 29.74 , 29.74 , 29.74 , 29.7     , 1082 , 5
04/11/08 , 29.74 , 29.74 , 29.74 , 29.74 , 29.7     , 64 , 1
03/11/08 , 29.74 , 29.74 , 29.74 , 29.74 , 29.7     , 568 , 3
29/10/08 , 29.45 , 29.45 , 29.45 , 29.45 , 29.4     , 468 , 2
28/10/08 , 29.26 , 29.26 , 29.26 , 29.26 , 29.2     , 758 , 3
24/10/08 , 29.45 , 29.45 , 29.45 , 29.45 , 29.4     , 349 , 2
23/10/08 , 29.54 , 29.54 , 29.54 , 29.54 , 29.5     , 1995 , 7
21/10/08 , 29.26 , 29.26 , 29.26 , 29.26 , 29.2     , 798 , 2
20/10/08 , 29.26 , 29.26 , 29.26 , 29.26 , 29.2     , 982 , 1
16/10/08 , 29.26 , 29.26 , 29.26 , 29.26 , 29.2     , 249 , 1
15/10/08 , 29.81 , 29.81 , 29.81 , 29.81 , 29.8     , 64 , 1
08/10/08 , 29.99 , 29.99 , 29.99 , 29.99 , 29.9     , 64 , 1
01/10/08 , 29.99 , 29.99 , 29.99 , 29.99 , 29.9     , 344 , 4
29/09/08 , 28.78 , 28.78 , 28.78 , 28.78 , 28.7     , 317 , 2
25/09/08 , 28.78 , 28.78 , 28.78 , 28.78 , 28.7     , 110 , 1
23/09/08 , 29.31 , 29.31 , 29.31 , 29.31 , 29.3     , 161 , 2
15/09/08 , 29.76 , 29.76 , 29.76 , 29.76 , 29.7     , 1511 , 3
10/09/08 , 30.64 , 30.64 , 30.64 , 30.64 , 30.6     , 503 , 1
04/09/08 , 31.71 , 31.71 , 31.71 , 31.71 , 31.7     , 125 , 1
02/09/08 , 31.71 , 31.71 , 31.71 , 31.71 , 31.7     , 408 , 2
29/08/08 , 31.49 , 31.49 , 31.49 , 31.49 , 31.4     , 136 , 1
27/08/08 , 30.83 , 30.83 , 30.83 , 30.83 , 30.8     , 254 , 1
25/08/08 , 30.70 , 30.70 , 30.70 , 30.70 , 30.7     , 508 , 2
21/08/08 , 30.69 , 30.69 , 30.69 , 30.69 , 30.6     , 508 , 1
20/08/08 , 30.69 , 30.69 , 30.69 , 30.69 , 30.6     , 20 , 1
19/08/08 , 30.69 , 30.69 , 30.69 , 30.69 , 30.6     , 508 , 2
18/08/08 , 30.08 , 30.08 , 30.08 , 30.08 , 30.0     , 50 , 1
15/08/08 , 30.28 , 30.28 , 30.28 , 30.28 , 30.2     , 1799 , 3
13/08/08 , 30.69 , 30.69 , 30.69 , 30.69 , 30.6     , 5082 , 2
11/08/08 , 30.69 , 30.69 , 30.69 , 30.69 , 30.6     , 1051 , 4
08/08/08 , 30.69 , 30.69 , 30.69 , 30.69 , 30.6     , 13785 , 7
07/08/08 , 31.49 , 31.49 , 31.49 , 31.49 , 31.4     , 167 , 1
31/07/08 , 31.58 , 31.58 , 31.58 , 31.58 , 31.5     , 4 , 1
30/07/08 , 31.19 , 31.19 , 31.19 , 31.19 , 31.1     , 512 , 1
24/07/08 , 30.22 , 30.22 , 30.22 , 30.22 , 30.2     , 51 , 1
23/07/08 , 30.22 , 30.22 , 30.22 , 30.22 , 30.2     , 810 , 2
22/07/08 , 30.22 , 30.22 , 30.22 , 30.22 , 30.2     , 127 , 3
18/07/08 , 30.77 , 30.77 , 30.77 , 30.77 , 30.7     , 128 , 2
16/07/08 , 30.77 , 30.77 , 30.77 , 30.77 , 30.7     , 1293 , 2
08/07/08 , 30.77 , 30.77 , 30.77 , 30.77 , 30.7     , 20 , 1
04/07/08 , 29.79 , 29.79 , 29.79 , 29.79 , 29.7     , 811 , 2
30/06/08 , 30.51 , 30.51 , 30.51 , 30.51 , 30.5     , 51 , 1
27/06/08 , 30.12 , 30.12 , 30.12 , 30.12 , 30.1     , 206 , 1
23/06/08 , 29.90 , 29.90 , 29.90 , 29.90 , 29.9     , 170 , 1
18/06/08 , 29.56 , 29.56 , 29.56 , 29.56 , 29.5     , 532 , 2
16/06/08 , 30.12 , 30.12 , 30.12 , 30.12 , 30.1     , 144 , 2
11/06/08 , 30.12 , 30.12 , 30.12 , 30.12 , 30.1     , 15 , 1
10/06/08 , 30.12 , 30.12 , 30.12 , 30.12 , 30.1     , 1962 , 5
03/06/08 , 29.56 , 29.56 , 29.56 , 29.56 , 29.5     , 1035 , 1
02/06/08 , 29.56 , 29.56 , 29.56 , 29.56 , 29.5     , 517 , 1
29/05/08 , 29.86 , 29.86 , 29.86 , 29.86 , 29.8     , 1567 , 2
28/05/08 , 29.32 , 29.32 , 29.32 , 29.32 , 29.3     , 2202 , 4
27/05/08 , 28.89 , 28.89 , 28.89 , 28.89 , 28.8     , 52 , 1
23/05/08 , 29.32 , 29.32 , 29.32 , 29.32 , 29.3     , 2055 , 4
21/05/08 , 29.71 , 29.71 , 29.71 , 29.71 , 29.7     , 427 , 2
20/05/08 , 29.11 , 29.11 , 29.11 , 29.11 , 29.1     , 83 , 1
19/05/08 , 29.68 , 29.68 , 29.68 , 29.68 , 29.6     , 1480 , 2
16/05/08 , 29.54 , 29.54 , 29.54 , 29.54 , 29.5     , 573 , 2
14/05/08 , 29.11 , 29.11 , 29.11 , 29.11 , 29.1     , 7048 , 5
09/05/08 , 29.11 , 29.11 , 29.11 , 29.11 , 29.1     , 699 , 1
08/05/08 , 29.11 , 29.11 , 29.11 , 29.11 , 29.1     , 1357 , 4
07/05/08 , 29.20 , 29.20 , 29.20 , 29.20 , 29.2     , 208 , 1
06/05/08 , 28.77 , 28.77 , 28.77 , 28.77 , 28.7     , 156 , 3
02/05/08 , 29.11 , 29.11 , 29.11 , 29.11 , 29.1     , 2025 , 2
23/04/08 , 28.52 , 28.52 , 28.52 , 28.52 , 28.5     , 231 , 1
18/04/08 , 28.84 , 28.84 , 28.84 , 28.84 , 28.8     , 12611 , 6
17/04/08 , 29.05 , 29.05 , 29.05 , 29.05 , 29.0     , 168 , 2
16/04/08 , 29.05 , 29.05 , 29.05 , 29.05 , 29.0     , 2975 , 4
15/04/08 , 29.05 , 29.05 , 29.05 , 29.05 , 29.0     , 4292 , 3
14/04/08 , 29.04 , 29.04 , 29.04 , 29.04 , 29.0     , 3160 , 3
10/04/08 , 29.27 , 29.27 , 29.27 , 29.27 , 29.2     , 1052 , 2
09/04/08 , 29.26 , 29.26 , 29.26 , 29.26 , 29.2     , 531 , 2
08/04/08 , 29.28 , 29.28 , 29.28 , 29.28 , 29.2     , 31 , 1
07/04/08 , 29.27 , 29.27 , 29.27 , 29.27 , 29.2     , 894 , 3
01/04/08 , 29.74 , 29.74 , 29.74 , 29.74 , 29.7     , 2630 , 1
25/03/08 , 28.77 , 28.77 , 28.77 , 28.77 , 28.7     , 917 , 3
24/03/08 , 29.11 , 29.11 , 29.11 , 29.11 , 29.1     , 275 , 2
20/03/08 , 29.11 , 29.11 , 29.11 , 29.11 , 29.1     , 1316 , 1
19/03/08 , 29.55 , 29.55 , 29.55 , 29.55 , 29.5     , 15 , 1
18/03/08 , 29.55 , 29.55 , 29.55 , 29.55 , 29.5     , 477 , 3
14/03/08 , 29.57 , 29.57 , 29.57 , 29.57 , 29.5     , 1512 , 3
13/03/08 , 28.97 , 28.97 , 28.97 , 28.97 , 28.9     , 52 , 3
11/03/08 , 29.57 , 29.57 , 29.57 , 29.57 , 29.5     , 456 , 4
10/03/08 , 29.57 , 29.57 , 29.57 , 29.57 , 29.5     , 1645 , 3
07/03/08 , 29.57 , 29.57 , 29.57 , 29.57 , 29.5     , 10666 , 5
05/03/08 , 29.57 , 29.57 , 29.57 , 29.57 , 29.5     , 132 , 1
03/03/08 , 29.20 , 29.20 , 29.20 , 29.20 , 29.2     , 2993 , 2
28/02/08 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 2271 , 2
26/02/08 , 28.78 , 28.78 , 28.78 , 28.78 , 28.7     , 942 , 2
25/02/08 , 28.78 , 28.78 , 28.78 , 28.78 , 28.7     , 3956 , 5
22/02/08 , 28.78 , 28.78 , 28.78 , 28.78 , 28.7     , 534 , 1
21/02/08 , 28.78 , 28.78 , 28.78 , 28.78 , 28.7     , 58 , 3
19/02/08 , 28.78 , 28.78 , 28.78 , 28.78 , 28.7     , 3697 , 4
15/02/08 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 889 , 4
14/02/08 , 28.93 , 28.93 , 28.93 , 28.93 , 28.9     , 535 , 2
12/02/08 , 28.39 , 28.39 , 28.39 , 28.39 , 28.3     , 21 , 1
11/02/08 , 28.39 , 28.39 , 28.39 , 28.39 , 28.3     , 1177 , 1
01/02/08 , 27.06 , 27.06 , 27.06 , 27.06 , 27.0     , 615 , 2
30/01/08 , 26.85 , 26.85 , 26.85 , 26.85 , 26.8     , 539 , 6
29/01/08 , 28.13 , 28.13 , 28.13 , 28.13 , 28.1     , 280 , 3
28/01/08 , 27.60 , 27.60 , 27.60 , 27.60 , 27.6     , 593 , 1
24/01/08 , 27.60 , 27.60 , 27.60 , 27.60 , 27.6     , 134 , 1
23/01/08 , 26.85 , 26.85 , 26.85 , 26.85 , 26.8     , 2483 , 4
22/01/08 , 27.60 , 27.60 , 27.60 , 27.60 , 27.6     , 701 , 3
18/01/08 , 27.60 , 27.60 , 27.60 , 27.60 , 27.6     , 161 , 1
16/01/08 , 27.60 , 27.60 , 27.60 , 27.60 , 27.6     , 1608 , 2
15/01/08 , 26.85 , 26.85 , 26.85 , 26.85 , 26.8     , 161 , 3
14/01/08 , 26.76 , 26.76 , 26.76 , 26.76 , 26.7     , 334 , 1
10/01/08 , 26.85 , 26.85 , 26.85 , 26.85 , 26.8     , 1025 , 2
09/01/08 , 26.85 , 26.85 , 26.85 , 26.85 , 26.8     , 102 , 5
18/12/07 , 26.05 , 26.05 , 26.05 , 26.05 , 26.0     , 23827 , 6
17/12/07 , 25.96 , 25.96 , 25.96 , 25.96 , 25.9     , 4087 , 5
14/12/07 , 26.05 , 26.05 , 26.05 , 26.05 , 26.0     , 1237 , 2
13/12/07 , 26.01 , 26.01 , 26.01 , 26.01 , 26.0     , 4342 , 2
12/12/07 , 26.03 , 26.03 , 26.03 , 26.03 , 26.0     , 11063 , 4
11/12/07 , 25.72 , 25.72 , 25.72 , 25.72 , 25.7     , 6161 , 6
10/12/07 , 25.72 , 25.72 , 25.72 , 25.72 , 25.7     , 2988 , 7
07/12/07 , 25.87 , 25.87 , 25.87 , 25.87 , 25.8     , 986 , 6
06/12/07 , 25.87 , 25.87 , 25.87 , 25.87 , 25.8     , 5035 , 7
05/12/07 , 26.05 , 26.05 , 26.05 , 26.05 , 26.0     , 942 , 1
03/12/07 , 25.87 , 25.87 , 25.87 , 25.87 , 25.8     , 2545 , 2
30/11/07 , 25.66 , 25.66 , 25.66 , 25.66 , 25.6     , 5494 , 2
29/11/07 , 25.39 , 25.39 , 25.39 , 25.39 , 25.3     , 15482 , 8
28/11/07 , 25.52 , 25.52 , 25.52 , 25.52 , 25.5     , 8362 , 7
27/11/07 , 25.66 , 25.66 , 25.66 , 25.66 , 25.6     , 11280 , 10
26/11/07 , 25.83 , 25.83 , 25.83 , 25.83 , 25.8     , 5497 , 4
22/11/07 , 25.83 , 25.83 , 25.83 , 25.83 , 25.8     , 708 , 2
21/11/07 , 25.83 , 25.83 , 25.83 , 25.83 , 25.8     , 1352 , 3
19/11/07 , 25.83 , 25.83 , 25.83 , 25.83 , 25.8     , 4353 , 6
16/11/07 , 25.83 , 25.83 , 25.83 , 25.83 , 25.8     , 1099 , 5
14/11/07 , 25.83 , 25.83 , 25.83 , 25.83 , 25.8     , 549 , 1
13/11/07 , 25.83 , 25.83 , 25.83 , 25.83 , 25.8     , 851 , 1
09/11/07 , 25.83 , 25.83 , 25.83 , 25.83 , 25.8     , 5607 , 1
07/11/07 , 25.56 , 25.56 , 25.56 , 25.56 , 25.5     , 4875 , 3
05/11/07 , 25.43 , 25.43 , 25.43 , 25.43 , 25.4     , 8995 , 11
31/10/07 , 25.25 , 25.25 , 25.25 , 25.25 , 25.2     , 2855 , 2
25/10/07 , 24.91 , 24.91 , 24.91 , 24.91 , 24.9     , 5124 , 8
24/10/07 , 24.69 , 24.69 , 24.69 , 24.69 , 24.6     , 2163 , 5
23/10/07 , 24.91 , 24.91 , 24.91 , 24.91 , 24.9     , 3982 , 2
22/10/07 , 24.91 , 24.91 , 24.91 , 24.91 , 24.9     , 4808 , 2
19/10/07 , 24.51 , 24.51 , 24.51 , 24.51 , 24.5     , 4072 , 3
18/10/07 , 24.48 , 24.48 , 24.48 , 24.48 , 24.4     , 7060 , 9
17/10/07 , 24.48 , 24.48 , 24.48 , 24.48 , 24.4     , 188 , 1
16/10/07 , 24.48 , 24.48 , 24.48 , 24.48 , 24.4     , 2971 , 3
15/10/07 , 24.36 , 24.36 , 24.36 , 24.36 , 24.3     , 7508 , 3
11/10/07 , 24.12 , 24.12 , 24.12 , 24.12 , 24.1     , 13377 , 9
09/10/07 , 24.01 , 24.01 , 24.01 , 24.01 , 24.0     , 7727 , 6
05/10/07 , 23.69 , 23.69 , 23.69 , 23.69 , 23.6     , 8718 , 3
04/10/07 , 23.61 , 23.61 , 23.61 , 23.61 , 23.6     , 1109 , 2
03/10/07 , 23.61 , 23.61 , 23.61 , 23.61 , 23.6     , 5919 , 3
02/10/07 , 23.61 , 23.61 , 23.61 , 23.61 , 23.6     , 554 , 1
01/10/07 , 23.43 , 23.43 , 23.43 , 23.43 , 23.4     , 11806 , 10
28/09/07 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 2131 , 2
27/09/07 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 4001 , 4
26/09/07 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 70819 , 15
25/09/07 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 113781 , 12
24/09/07 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 11276 , 8
21/09/07 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 31344 , 10
20/09/07 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 24527 , 16
19/09/07 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 279 , 1
18/09/07 , 23.23 , 23.23 , 23.23 , 23.23 , 23.2     , 1174 , 1
17/09/07 , 23.14 , 23.14 , 23.14 , 23.14 , 23.1     , 671 , 3
14/09/07 , 23.14 , 23.14 , 23.14 , 23.14 , 23.1     , 559 , 1
13/09/07 , 23.14 , 23.14 , 23.14 , 23.14 , 23.1     , 12595 , 3
12/09/07 , 23.14 , 23.14 , 23.14 , 23.14 , 23.1     , 26218 , 6
11/09/07 , 23.08 , 23.08 , 23.08 , 23.08 , 23.0     , 950 , 2
10/09/07 , 23.14 , 23.14 , 23.14 , 23.14 , 23.1     , 6273 , 4
04/09/07 , 23.04 , 23.04 , 23.04 , 23.04 , 23.0     , 5940 , 6
03/09/07 , 23.04 , 23.04 , 23.04 , 23.04 , 23.0     , 5145 , 5
30/08/07 , 22.77 , 22.77 , 22.77 , 22.77 , 22.7     , 1971 , 2
28/08/07 , 22.77 , 22.77 , 22.77 , 22.77 , 22.7     , 4596 , 5
27/08/07 , 22.71 , 22.71 , 22.71 , 22.71 , 22.7     , 7530 , 7
24/08/07 , 22.71 , 22.71 , 22.71 , 22.71 , 22.7     , 3309 , 5
22/08/07 , 22.99 , 22.99 , 22.99 , 22.99 , 22.9     , 28 , 1
21/08/07 , 22.77 , 22.77 , 22.77 , 22.77 , 22.7     , 1829 , 3
17/08/07 , 22.63 , 22.63 , 22.63 , 22.63 , 22.6     , 12388 , 5
16/08/07 , 22.64 , 22.64 , 22.64 , 22.64 , 22.6     , 865 , 4
14/08/07 , 22.73 , 22.73 , 22.73 , 22.73 , 22.7     , 3189 , 5
13/08/07 , 22.71 , 22.71 , 22.71 , 22.71 , 22.7     , 12289 , 3
10/08/07 , 22.71 , 22.71 , 22.71 , 22.71 , 22.7     , 3943 , 4
09/08/07 , 22.71 , 22.71 , 22.71 , 22.71 , 22.7     , 3909 , 5
08/08/07 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 1699 , 1
07/08/07 , 22.63 , 22.63 , 22.63 , 22.63 , 22.6     , 4915 , 2
06/08/07 , 22.63 , 22.63 , 22.63 , 22.63 , 22.6     , 33 , 1
03/08/07 , 22.63 , 22.63 , 22.63 , 22.63 , 22.6     , 7890 , 8
02/08/07 , 22.77 , 22.77 , 22.77 , 22.77 , 22.7     , 84 , 2
01/08/07 , 22.63 , 22.63 , 22.63 , 22.63 , 22.6     , 9831 , 2
27/07/07 , 22.41 , 22.41 , 22.41 , 22.41 , 22.4     , 16 , 1
26/07/07 , 22.41 , 22.41 , 22.41 , 22.41 , 22.4     , 171 , 1
25/07/07 , 22.41 , 22.41 , 22.41 , 22.41 , 22.4     , 2901 , 7
24/07/07 , 22.39 , 22.39 , 22.39 , 22.39 , 22.3     , 1267 , 2
23/07/07 , 22.41 , 22.41 , 22.41 , 22.41 , 22.4     , 1227 , 2
20/07/07 , 22.52 , 22.52 , 22.52 , 22.52 , 22.5     , 456 , 3
19/07/07 , 22.41 , 22.41 , 22.41 , 22.41 , 22.4     , 873 , 7
18/07/07 , 22.57 , 22.57 , 22.57 , 22.57 , 22.5     , 2600 , 2
17/07/07 , 22.52 , 22.52 , 22.52 , 22.52 , 22.5     , 433 , 2
16/07/07 , 22.51 , 22.51 , 22.51 , 22.51 , 22.5     , 1089 , 3
13/07/07 , 22.41 , 22.41 , 22.41 , 22.41 , 22.4     , 3535 , 7
12/07/07 , 22.41 , 22.41 , 22.41 , 22.41 , 22.4     , 3369 , 6
11/07/07 , 22.41 , 22.41 , 22.41 , 22.41 , 22.4     , 5203 , 3
06/07/07 , 22.42 , 22.42 , 22.42 , 22.42 , 22.4     , 514 , 4
04/07/07 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 285 , 2
02/07/07 , 22.42 , 22.42 , 22.42 , 22.42 , 22.4     , 571 , 3
29/06/07 , 22.57 , 22.57 , 22.57 , 22.57 , 22.5     , 7429 , 4
28/06/07 , 22.57 , 22.57 , 22.57 , 22.57 , 22.5     , 97649 , 10
27/06/07 , 22.59 , 22.59 , 22.59 , 22.59 , 22.5     , 2239 , 3
26/06/07 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 2288 , 2
25/06/07 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 2460 , 5
22/06/07 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 3306 , 3
21/06/07 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 571 , 1
20/06/07 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 1447 , 3
19/06/07 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 1218 , 5
18/06/07 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 1716 , 1
15/06/07 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 4230 , 3
14/06/07 , 22.71 , 22.71 , 22.71 , 22.71 , 22.7     , 7847 , 3
13/06/07 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 4904 , 2
12/06/07 , 22.71 , 22.71 , 22.71 , 22.71 , 22.7     , 5543 , 4
11/06/07 , 22.71 , 22.71 , 22.71 , 22.71 , 22.7     , 5939 , 1
06/06/07 , 22.68 , 22.68 , 22.68 , 22.68 , 22.6     , 4592 , 1
05/06/07 , 22.61 , 22.61 , 22.61 , 22.61 , 22.6     , 1142 , 2
04/06/07 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 640 , 3
01/06/07 , 22.72 , 22.72 , 22.72 , 22.72 , 22.7     , 9571 , 3
29/05/07 , 22.53 , 22.53 , 22.53 , 22.53 , 22.5     , 980 , 2
24/05/07 , 22.48 , 22.48 , 22.48 , 22.48 , 22.4     , 702 , 2
22/05/07 , 22.48 , 22.48 , 22.48 , 22.48 , 22.4     , 8257 , 4
21/05/07 , 22.53 , 22.53 , 22.53 , 22.53 , 22.5     , 640 , 3
18/05/07 , 22.48 , 22.48 , 22.48 , 22.48 , 22.4     , 1906 , 6
16/05/07 , 22.48 , 22.48 , 22.48 , 22.48 , 22.4     , 4337 , 4
11/05/07 , 22.44 , 22.44 , 22.44 , 22.44 , 22.4     , 2952 , 3
10/05/07 , 22.53 , 22.53 , 22.53 , 22.53 , 22.5     , 1371 , 1
09/05/07 , 22.53 , 22.53 , 22.53 , 22.53 , 22.5     , 11526 , 2
08/05/07 , 22.53 , 22.53 , 22.53 , 22.53 , 22.5     , 126 , 1
03/05/07 , 22.48 , 22.48 , 22.48 , 22.48 , 22.4     , 3747 , 3
02/05/07 , 22.48 , 22.48 , 22.48 , 22.48 , 22.4     , 7433 , 3
30/04/07 , 22.23 , 22.23 , 22.23 , 22.23 , 22.2     , 873 , 4
27/04/07 , 22.17 , 22.17 , 22.17 , 22.17 , 22.1     , 8652 , 6
26/04/07 , 22.23 , 22.23 , 22.23 , 22.23 , 22.2     , 4368 , 3
24/04/07 , 22.16 , 22.16 , 22.16 , 22.16 , 22.1     , 814 , 1
23/04/07 , 22.16 , 22.16 , 22.16 , 22.16 , 22.1     , 1495 , 3
20/04/07 , 22.16 , 22.16 , 22.16 , 22.16 , 22.1     , 1728 , 4
19/04/07 , 22.17 , 22.17 , 22.17 , 22.17 , 22.1     , 872 , 2
18/04/07 , 22.30 , 22.30 , 22.30 , 22.30 , 22.3     , 378 , 1
13/04/07 , 22.30 , 22.30 , 22.30 , 22.30 , 22.3     , 5 , 1
11/04/07 , 21.87 , 21.87 , 21.87 , 21.87 , 21.8     , 582 , 1
09/04/07 , 22.30 , 22.30 , 22.30 , 22.30 , 22.3     , 1165 , 3
04/04/07 , 22.30 , 22.30 , 22.30 , 22.30 , 22.3     , 1235 , 2
03/04/07 , 22.30 , 22.30 , 22.30 , 22.30 , 22.3     , 116 , 2
02/04/07 , 22.30 , 22.30 , 22.30 , 22.30 , 22.3     , 2780 , 5
27/03/07 , 22.15 , 22.15 , 22.15 , 22.15 , 22.1     , 2196 , 3
26/03/07 , 22.12 , 22.12 , 22.12 , 22.12 , 22.1     , 2644 , 2
23/03/07 , 22.12 , 22.12 , 22.12 , 22.12 , 22.1     , 1621 , 2
22/03/07 , 22.26 , 22.26 , 22.26 , 22.26 , 22.2     , 76 , 1
21/03/07 , 22.12 , 22.12 , 22.12 , 22.12 , 22.1     , 4219 , 5
20/03/07 , 22.14 , 22.14 , 22.14 , 22.14 , 22.1     , 2678 , 2
19/03/07 , 22.12 , 22.12 , 22.12 , 22.12 , 22.1     , 1175 , 1
16/03/07 , 22.12 , 22.12 , 22.12 , 22.12 , 22.1     , 3749 , 2
15/03/07 , 22.26 , 22.26 , 22.26 , 22.26 , 22.2     , 87 , 1
14/03/07 , 22.12 , 22.12 , 22.12 , 22.12 , 22.1     , 763 , 3
13/03/07 , 22.12 , 22.12 , 22.12 , 22.12 , 22.1     , 1333 , 1
12/03/07 , 22.12 , 22.12 , 22.12 , 22.12 , 22.1     , 6464 , 1
09/03/07 , 22.12 , 22.12 , 22.12 , 22.12 , 22.1     , 3085 , 4
07/03/07 , 22.12 , 22.12 , 22.12 , 22.12 , 22.1     , 31671 , 9
06/03/07 , 22.12 , 22.12 , 22.12 , 22.12 , 22.1     , 6235 , 6
05/03/07 , 22.10 , 22.10 , 22.10 , 22.10 , 22.1     , 4120 , 5
02/03/07 , 22.12 , 22.12 , 22.12 , 22.12 , 22.1     , 10948 , 4
28/02/07 , 22.05 , 22.05 , 22.05 , 22.05 , 22.0     , 5198 , 5
27/02/07 , 21.80 , 21.80 , 21.80 , 21.80 , 21.8     , 4993 , 4
23/02/07 , 21.87 , 21.87 , 21.87 , 21.87 , 21.8     , 88 , 1
22/02/07 , 21.54 , 21.54 , 21.54 , 21.54 , 21.5     , 926 , 4
15/02/07 , 21.87 , 21.87 , 21.87 , 21.87 , 21.8     , 1158 , 3
14/02/07 , 21.85 , 21.85 , 21.85 , 21.85 , 21.8     , 1813 , 6
13/02/07 , 21.87 , 21.87 , 21.87 , 21.87 , 21.8     , 1129 , 2
12/02/07 , 21.87 , 21.87 , 21.87 , 21.87 , 21.8     , 2757 , 4
09/02/07 , 21.87 , 21.87 , 21.87 , 21.87 , 21.8     , 2109 , 3
07/02/07 , 21.72 , 21.72 , 21.72 , 21.72 , 21.7     , 2607 , 4
06/02/07 , 21.72 , 21.72 , 21.72 , 21.72 , 21.7     , 24285 , 10
05/02/07 , 21.72 , 21.72 , 21.72 , 21.72 , 21.7     , 19801 , 5
02/02/07 , 21.37 , 21.37 , 21.37 , 21.37 , 21.3     , 593 , 2
31/01/07 , 20.83 , 20.83 , 20.83 , 20.83 , 20.8     , 1200 , 7
30/01/07 , 20.31 , 20.31 , 20.31 , 20.31 , 20.3     , 6944 , 3
29/01/07 , 20.06 , 20.06 , 20.06 , 20.06 , 20.0     , 1501 , 1
22/01/07 , 20.05 , 20.05 , 20.05 , 20.05 , 20.0     , 600 , 1
19/01/07 , 19.71 , 19.71 , 19.71 , 19.71 , 19.7     , 3012 , 4
18/01/07 , 19.82 , 19.82 , 19.82 , 19.82 , 19.8     , 11 , 1
17/01/07 , 19.82 , 19.82 , 19.82 , 19.82 , 19.8     , 1200 , 1
16/01/07 , 19.82 , 19.82 , 19.82 , 19.82 , 19.8     , 3001 , 1
15/01/07 , 19.92 , 19.92 , 19.92 , 19.92 , 19.9     , 923 , 3
12/01/07 , 19.82 , 19.82 , 19.82 , 19.82 , 19.8     , 600 , 2
11/01/07 , 20.04 , 20.04 , 20.04 , 20.04 , 20.0     , 2821 , 3
10/01/07 , 20.06 , 20.06 , 20.06 , 20.06 , 20.0     , 360 , 4
09/01/07 , 20.03 , 20.03 , 20.03 , 20.03 , 20.0     , 2146 , 5
08/01/07 , 20.06 , 20.06 , 20.06 , 20.06 , 20.0     , 672 , 3
04/01/07 , 20.00 , 20.00 , 20.00 , 20.00 , 20.0     , 628 , 5
03/01/07 , 19.65 , 19.65 , 19.65 , 19.65 , 19.6     , 4161 , 4
02/01/07 , 19.65 , 19.65 , 19.65 , 19.65 , 19.6     , 3722 , 3
28/12/06 , 19.45 , 19.45 , 19.45 , 19.45 , 19.4     , 3397 , 3
21/12/06 , 19.25 , 19.25 , 19.25 , 19.25 , 19.2     , 1031 , 2
20/12/06 , 19.08 , 19.08 , 19.08 , 19.08 , 19.0     , 8100 , 13
19/12/06 , 19.09 , 19.09 , 19.09 , 19.09 , 19.0     , 12867 , 6
13/12/06 , 18.90 , 18.90 , 18.90 , 18.90 , 18.9     , 575 , 1
12/12/06 , 18.90 , 18.90 , 18.90 , 18.90 , 18.9     , 139 , 1
11/12/06 , 19.06 , 19.06 , 19.06 , 19.06 , 19.0     , 4907 , 3
07/12/06 , 19.06 , 19.06 , 19.06 , 19.06 , 19.0     , 4429 , 7
06/12/06 , 19.13 , 19.13 , 19.13 , 19.13 , 19.1     , 1879 , 4
05/12/06 , 19.13 , 19.13 , 19.13 , 19.13 , 19.1     , 2449 , 4
04/12/06 , 19.17 , 19.17 , 19.17 , 19.17 , 19.1     , 1365 , 2
01/12/06 , 19.29 , 19.29 , 19.29 , 19.29 , 19.2     , 1619 , 5
30/11/06 , 19.35 , 19.35 , 19.35 , 19.35 , 19.3     , 1016 , 4
29/11/06 , 19.17 , 19.17 , 19.17 , 19.17 , 19.1     , 618 , 4
28/11/06 , 19.08 , 19.08 , 19.08 , 19.08 , 19.0     , 1132 , 6
27/11/06 , 19.08 , 19.08 , 19.08 , 19.08 , 19.0     , 2515 , 4
24/11/06 , 19.06 , 19.06 , 19.06 , 19.06 , 19.0     , 2644 , 2
23/11/06 , 19.08 , 19.08 , 19.08 , 19.08 , 19.0     , 3782 , 3
22/11/06 , 19.08 , 19.08 , 19.08 , 19.08 , 19.0     , 5839 , 6
21/11/06 , 18.71 , 18.71 , 18.71 , 18.71 , 18.7     , 9084 , 6
17/11/06 , 19.02 , 19.02 , 19.02 , 19.02 , 19.0     , 612 , 2
16/11/06 , 18.71 , 18.71 , 18.71 , 18.71 , 18.7     , 8696 , 4
14/11/06 , 18.71 , 18.71 , 18.71 , 18.71 , 18.7     , 17031 , 6
13/11/06 , 18.71 , 18.71 , 18.71 , 18.71 , 18.7     , 9526 , 4
10/11/06 , 18.71 , 18.71 , 18.71 , 18.71 , 18.7     , 14732 , 3
09/11/06 , 18.71 , 18.71 , 18.71 , 18.71 , 18.7     , 32268 , 9
08/11/06 , 19.17 , 19.17 , 19.17 , 19.17 , 19.1     , 1041 , 3
07/11/06 , 18.71 , 18.71 , 18.71 , 18.71 , 18.7     , 23694 , 9
01/11/06 , 18.71 , 18.71 , 18.71 , 18.71 , 18.7     , 12293 , 1
31/10/06 , 18.60 , 18.60 , 18.60 , 18.60 , 18.6     , 617 , 1
30/10/06 , 19.06 , 19.06 , 19.06 , 19.06 , 19.0     , 693 , 2
23/10/06 , 18.88 , 18.88 , 18.88 , 18.88 , 18.8     , 476 , 3
20/10/06 , 18.60 , 18.60 , 18.60 , 18.60 , 18.6     , 5 , 1
18/10/06 , 17.76 , 17.76 , 17.76 , 17.76 , 17.7     , 619 , 2