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

22/12/23 , 200.03 , 202.09 , 202.80 , 199.58 , 199.59     , 983 , 125
21/12/23 , 201.00 , 200.60 , 201.29 , 199.51 , 199.51     , 418 , 87
20/12/23 , 199.60 , 199.60 , 200.19 , 199.23 , 200.19     , 77 , 73
19/12/23 , 200.19 , 200.05 , 201.74 , 199.22 , 200.17     , 161 , 84
18/12/23 , 200.17 , 200.25 , 201.86 , 200.17 , 200.17     , 111 , 76
15/12/23 , 200.17 , 200.18 , 202.11 , 200.10 , 200.10     , 157 , 78
14/12/23 , 200.10 , 200.11 , 202.19 , 200.01 , 200.01     , 81 , 73
13/12/23 , 200.01 , 201.65 , 201.85 , 199.29 , 199.29     , 1721 , 86
12/12/23 , 199.29 , 200.53 , 201.00 , 199.00 , 200.80     , 874 , 108
11/12/23 , 200.80 , 201.08 , 201.41 , 200.59 , 201.01     , 479 , 94
08/12/23 , 201.99 , 201.48 , 202.46 , 201.01 , 201.69     , 197 , 80
07/12/23 , 201.70 , 201.46 , 202.94 , 201.01 , 201.80     , 102 , 74
06/12/23 , 201.80 , 201.76 , 203.00 , 201.00 , 201.00     , 538 , 94
05/12/23 , 201.03 , 202.32 , 202.50 , 200.87 , 200.87     , 2233 , 98
04/12/23 , 200.99 , 200.76 , 203.91 , 200.55 , 201.00     , 385 , 104
01/12/23 , 201.00 , 201.00 , 202.49 , 200.97 , 200.97     , 937 , 98
30/11/23 , 201.00 , 200.96 , 201.50 , 200.00 , 200.0     , 18821 , 159
29/11/23 , 200.00 , 200.10 , 201.20 , 199.57 , 199.5     , 266 , 94
28/11/23 , 199.57 , 200.08 , 201.20 , 197.42 , 197.4     , 260 , 101
27/11/23 , 200.95 , 199.99 , 201.00 , 196.97 , 200.9     , 171 , 20
24/11/23 , 201.00 , 200.28 , 201.04 , 200.09 , 200.1     , 456 , 18
23/11/23 , 200.07 , 201.12 , 201.38 , 200.05 , 201.0     , 155 , 15
22/11/23 , 201.02 , 203.87 , 204.46 , 201.01 , 201.0     , 2672 , 24
21/11/23 , 200.91 , 201.05 , 201.43 , 200.59 , 201.4     , 117 , 16
20/11/23 , 201.43 , 201.71 , 202.00 , 201.02 , 202.0     , 19 , 5
17/11/23 , 201.51 , 201.16 , 201.98 , 201.00 , 201.0     , 74 , 8
16/11/23 , 200.09 , 200.81 , 201.96 , 200.05 , 200.0     , 682 , 34
14/11/23 , 200.01 , 199.67 , 200.30 , 199.03 , 200.2     , 5041 , 529
13/11/23 , 200.29 , 199.89 , 200.29 , 199.03 , 199.0     , 125 , 11
10/11/23 , 199.29 , 199.43 , 199.84 , 199.22 , 199.7     , 116 , 16
09/11/23 , 204.42 , 201.90 , 204.42 , 201.02 , 201.0     , 51 , 7
08/11/23 , 201.00 , 199.45 , 201.00 , 198.04 , 200.9     , 106 , 27
07/11/23 , 199.95 , 199.08 , 199.95 , 198.31 , 199.0     , 222 , 25
06/11/23 , 200.93 , 199.01 , 200.93 , 198.00 , 198.0     , 320 , 16
03/11/23 , 198.01 , 198.66 , 198.95 , 197.97 , 198.7     , 245 , 15
01/11/23 , 198.20 , 198.18 , 198.22 , 198.16 , 198.2     , 169 , 20
31/10/23 , 198.06 , 199.37 , 199.99 , 198.06 , 199.3     , 482 , 26
30/10/23 , 199.39 , 198.53 , 200.87 , 197.47 , 200.8     , 241 , 25
27/10/23 , 199.99 , 198.92 , 199.99 , 197.01 , 198.0     , 1079 , 29
26/10/23 , 197.58 , 197.44 , 198.00 , 197.28 , 197.5     , 221 , 36
24/10/23 , 202.91 , 199.66 , 202.91 , 196.82 , 198.0     , 379 , 34
23/10/23 , 198.90 , 198.79 , 198.90 , 197.87 , 198.8     , 212 , 11
20/10/23 , 196.74 , 198.03 , 198.60 , 196.71 , 197.0     , 254 , 40
19/10/23 , 197.02 , 197.70 , 198.33 , 196.33 , 198.0     , 171 , 21
18/10/23 , 198.04 , 197.49 , 198.05 , 196.33 , 197.3     , 479 , 57
17/10/23 , 196.24 , 197.35 , 198.33 , 196.02 , 196.0     , 644 , 89
16/10/23 , 195.60 , 195.69 , 202.86 , 189.34 , 198.3     , 622 , 75
13/10/23 , 198.34 , 198.11 , 198.77 , 195.65 , 197.0     , 478 , 28
11/10/23 , 199.01 , 199.31 , 202.86 , 197.05 , 197.0     , 132 , 14
10/10/23 , 197.03 , 199.09 , 202.96 , 197.03 , 198.0     , 418 , 14
09/10/23 , 199.00 , 198.87 , 199.00 , 197.48 , 198.8     , 577 , 22
06/10/23 , 198.89 , 193.64 , 198.89 , 188.12 , 198.0     , 870 , 40
05/10/23 , 198.00 , 197.26 , 198.00 , 196.03 , 197.9     , 8 , 5
04/10/23 , 197.80 , 195.95 , 197.88 , 193.06 , 193.0     , 76 , 25
03/10/23 , 196.01 , 195.07 , 196.01 , 192.37 , 195.5     , 92 , 18
02/10/23 , 195.54 , 195.47 , 197.80 , 188.13 , 195.5     , 354 , 25
29/09/23 , 197.89 , 197.04 , 197.89 , 195.13 , 196.8     , 2236 , 112
28/09/23 , 197.17 , 195.87 , 197.17 , 195.14 , 195.9     , 255 , 14
27/09/23 , 195.03 , 195.41 , 196.81 , 192.03 , 195.0     , 138 , 60
26/09/23 , 197.41 , 197.25 , 197.41 , 196.99 , 196.9     , 21 , 5
25/09/23 , 196.99 , 197.15 , 197.55 , 196.99 , 197.0     , 412 , 61
22/09/23 , 198.45 , 197.49 , 198.47 , 196.99 , 198.4     , 83 , 15
21/09/23 , 198.48 , 198.37 , 198.48 , 196.99 , 198.4     , 256 , 15
20/09/23 , 198.42 , 197.34 , 198.42 , 196.01 , 196.9     , 95 , 18
19/09/23 , 196.96 , 196.65 , 197.06 , 196.22 , 196.2     , 40 , 26
18/09/23 , 196.22 , 196.73 , 197.04 , 196.21 , 196.2     , 16 , 6
15/09/23 , 196.21 , 197.09 , 197.51 , 196.21 , 196.6     , 100 , 25
14/09/23 , 197.00 , 196.87 , 197.00 , 196.61 , 196.6     , 39 , 7
13/09/23 , 196.76 , 196.80 , 197.80 , 196.71 , 196.7     , 170 , 27
12/09/23 , 196.65 , 197.75 , 199.62 , 196.50 , 196.5     , 871 , 67
11/09/23 , 200.94 , 200.33 , 200.94 , 196.01 , 198.7     , 398 , 15
08/09/23 , 198.78 , 198.22 , 198.82 , 198.78 , 198.8     , 38 , 10
06/09/23 , 195.83 , 195.84 , 196.46 , 195.83 , 195.8     , 71 , 13
05/09/23 , 195.85 , 196.16 , 197.01 , 195.60 , 197.0     , 72 , 16
04/09/23 , 197.00 , 196.15 , 197.00 , 195.47 , 195.4     , 1184 , 31
01/09/23 , 195.98 , 195.67 , 196.88 , 195.33 , 196.8     , 24 , 7
31/08/23 , 196.52 , 195.76 , 196.52 , 195.20 , 195.2     , 31 , 7
30/08/23 , 196.06 , 195.88 , 196.06 , 194.81 , 195.9     , 13 , 8
29/08/23 , 195.95 , 195.75 , 196.39 , 194.99 , 195.9     , 383 , 26
28/08/23 , 195.93 , 195.28 , 196.94 , 188.17 , 196.9     , 577 , 233
25/08/23 , 195.95 , 195.74 , 196.99 , 194.05 , 196.9     , 249 , 26
24/08/23 , 195.78 , 195.78 , 195.78 , 195.78 , 195.7     , 23 , 6
23/08/23 , 195.78 , 196.13 , 196.51 , 195.78 , 196.5     , 238 , 11
22/08/23 , 196.50 , 196.60 , 197.85 , 196.50 , 197.8     , 28 , 7
21/08/23 , 196.50 , 196.50 , 196.50 , 196.50 , 196.5     , 36 , 4
18/08/23 , 197.09 , 197.15 , 200.88 , 196.99 , 200.8     , 143 , 12
17/08/23 , 197.04 , 197.58 , 198.44 , 197.04 , 198.4     , 21 , 4
16/08/23 , 198.44 , 198.95 , 200.83 , 198.44 , 198.4     , 34 , 14
15/08/23 , 198.43 , 197.56 , 198.52 , 196.99 , 197.1     , 71 , 11
14/08/23 , 196.99 , 199.08 , 202.87 , 196.99 , 202.8     , 59 , 17
11/08/23 , 199.01 , 196.13 , 199.01 , 195.13 , 196.0     , 142 , 17
10/08/23 , 196.01 , 200.77 , 202.87 , 196.01 , 198.9     , 38 , 8
09/08/23 , 196.99 , 197.10 , 203.86 , 196.01 , 196.0     , 51 , 10
08/08/23 , 195.53 , 193.38 , 195.53 , 192.33 , 193.0     , 546 , 278
07/08/23 , 193.07 , 193.03 , 193.07 , 190.14 , 190.1     , 415 , 10
04/08/23 , 189.53 , 192.37 , 193.06 , 189.53 , 192.6     , 189 , 22
03/08/23 , 192.66 , 193.97 , 195.02 , 192.66 , 193.0     , 52 , 14
02/08/23 , 193.06 , 192.28 , 194.96 , 191.40 , 191.4     , 184 , 25
01/08/23 , 191.39 , 194.03 , 196.97 , 191.34 , 195.0     , 763 , 51
31/07/23 , 195.02 , 194.78 , 195.02 , 189.68 , 191.3     , 3297 , 23
28/07/23 , 191.35 , 189.69 , 191.35 , 188.23 , 188.5     , 19 , 8
27/07/23 , 188.46 , 190.98 , 192.09 , 188.31 , 188.3     , 85 , 14
26/07/23 , 191.12 , 189.01 , 191.12 , 188.19 , 190.3     , 694 , 30
25/07/23 , 191.12 , 188.36 , 192.08 , 188.19 , 188.2     , 1211 , 22
24/07/23 , 188.24 , 190.20 , 192.06 , 186.47 , 186.4     , 596 , 33
21/07/23 , 188.19 , 188.16 , 188.21 , 186.30 , 186.3     , 2219 , 32
20/07/23 , 186.29 , 186.62 , 188.17 , 186.28 , 188.1     , 22 , 8
19/07/23 , 188.17 , 187.72 , 188.98 , 186.11 , 188.1     , 762 , 89
18/07/23 , 188.19 , 187.37 , 188.19 , 185.68 , 188.1     , 293 , 41
17/07/23 , 186.34 , 188.02 , 188.83 , 180.39 , 188.1     , 1524 , 59
14/07/23 , 188.19 , 186.71 , 189.06 , 185.30 , 189.0     , 1236 , 73
13/07/23 , 189.07 , 188.77 , 189.09 , 187.22 , 189.0     , 85 , 12
12/07/23 , 190.01 , 189.99 , 190.05 , 188.68 , 188.6     , 87 , 7
11/07/23 , 188.68 , 187.89 , 190.04 , 185.30 , 188.1     , 590 , 68
10/07/23 , 188.19 , 187.02 , 188.68 , 185.27 , 185.2     , 440 , 37
07/07/23 , 188.69 , 188.69 , 188.69 , 188.69 , 188.6     , 10 , 1
06/07/23 , 189.13 , 186.23 , 189.62 , 184.55 , 189.6     , 20 , 10
05/07/23 , 188.01 , 186.80 , 191.57 , 186.22 , 191.5     , 149 , 25
04/07/23 , 190.10 , 189.72 , 192.52 , 186.71 , 191.9     , 990 , 34
03/07/23 , 191.96 , 190.31 , 192.02 , 186.22 , 191.0     , 185 , 32
30/06/23 , 192.03 , 189.03 , 192.03 , 188.10 , 188.1     , 179 , 20
29/06/23 , 188.10 , 187.74 , 188.12 , 181.59 , 181.5     , 18 , 7
28/06/23 , 184.29 , 187.08 , 188.16 , 184.29 , 187.2     , 132 , 14
27/06/23 , 187.19 , 184.22 , 188.06 , 182.34 , 182.3     , 51 , 14
26/06/23 , 182.34 , 183.44 , 188.12 , 180.41 , 180.4     , 55 , 13
23/06/23 , 188.13 , 186.96 , 188.16 , 178.74 , 188.1     , 69 , 11
22/06/23 , 188.16 , 188.09 , 189.14 , 185.99 , 185.9     , 91 , 17
21/06/23 , 182.35 , 184.86 , 193.81 , 179.44 , 184.2     , 162 , 35
20/06/23 , 184.28 , 181.88 , 184.98 , 177.08 , 178.3     , 1085 , 42
19/06/23 , 178.39 , 177.99 , 178.46 , 176.16 , 177.3     , 877 , 54
16/06/23 , 176.96 , 176.52 , 177.26 , 174.88 , 177.2     , 299 , 48
15/06/23 , 176.52 , 176.35 , 176.52 , 176.08 , 176.5     , 237 , 22
14/06/23 , 176.52 , 175.48 , 177.39 , 174.78 , 176.5     , 119 , 22
13/06/23 , 176.52 , 176.82 , 177.98 , 176.52 , 177.9     , 96 , 21
12/06/23 , 177.98 , 177.55 , 178.32 , 175.67 , 177.0     , 145 , 15
09/06/23 , 178.41 , 177.84 , 178.41 , 174.00 , 174.0     , 108 , 11
07/06/23 , 178.46 , 174.38 , 179.35 , 170.78 , 176.7     , 1260 , 641
06/06/23 , 176.75 , 176.32 , 177.23 , 173.67 , 173.6     , 251 , 37
05/06/23 , 177.27 , 173.36 , 177.32 , 171.75 , 177.3     , 156 , 43
02/06/23 , 177.32 , 176.87 , 177.34 , 175.17 , 177.0     , 77 , 15
01/06/23 , 177.02 , 175.16 , 177.04 , 173.69 , 175.1     , 74 , 10
31/05/23 , 177.27 , 174.40 , 177.27 , 172.04 , 174.4     , 78 , 23
30/05/23 , 177.28 , 174.91 , 177.34 , 173.01 , 173.0     , 45 , 9
29/05/23 , 177.29 , 177.16 , 177.29 , 175.11 , 177.2     , 68 , 55
26/05/23 , 177.34 , 175.21 , 177.34 , 171.79 , 175.1     , 296 , 26
25/05/23 , 175.16 , 174.05 , 175.20 , 171.75 , 174.6     , 288 , 14
24/05/23 , 174.34 , 172.83 , 175.21 , 170.78 , 170.8     , 786 , 56
23/05/23 , 175.18 , 172.77 , 175.54 , 171.25 , 175.5     , 306 , 50
22/05/23 , 175.55 , 174.48 , 175.55 , 172.32 , 175.1     , 723 , 31
19/05/23 , 175.11 , 175.04 , 175.11 , 173.67 , 175.1     , 23 , 5
18/05/23 , 175.51 , 174.84 , 175.75 , 169.81 , 175.7     , 479 , 25
17/05/23 , 175.75 , 173.74 , 175.76 , 165.02 , 173.6     , 936 , 37
16/05/23 , 173.67 , 174.34 , 177.53 , 173.66 , 176.5     , 423 , 35
15/05/23 , 177.53 , 175.18 , 177.53 , 173.66 , 175.4     , 223 , 41
12/05/23 , 177.53 , 176.76 , 177.82 , 174.20 , 177.8     , 30 , 11
11/05/23 , 177.82 , 176.36 , 177.82 , 174.01 , 177.8     , 87 , 26
10/05/23 , 177.82 , 177.75 , 177.82 , 173.67 , 177.8     , 186 , 12
09/05/23 , 177.81 , 172.62 , 177.82 , 169.89 , 172.7     , 188 , 39
08/05/23 , 177.43 , 174.08 , 177.81 , 173.64 , 176.8     , 111 , 12
05/05/23 , 176.87 , 172.98 , 176.96 , 171.79 , 171.7     , 395 , 25
04/05/23 , 171.79 , 171.71 , 171.79 , 170.83 , 171.7     , 98 , 11
03/05/23 , 171.79 , 171.53 , 171.79 , 169.86 , 170.4     , 291 , 280
02/05/23 , 171.30 , 168.35 , 171.30 , 161.54 , 170.4     , 115 , 34
28/04/23 , 171.25 , 167.99 , 171.25 , 166.16 , 171.2     , 131 , 24
26/04/23 , 171.25 , 170.56 , 172.23 , 166.12 , 166.1     , 165 , 22
25/04/23 , 167.00 , 168.78 , 172.27 , 162.21 , 162.2     , 165 , 24
24/04/23 , 162.21 , 165.90 , 167.00 , 162.21 , 166.0     , 137 , 14
20/04/23 , 166.02 , 165.48 , 166.14 , 162.13 , 163.1     , 575 , 21
19/04/23 , 163.16 , 160.69 , 163.16 , 155.50 , 156.3     , 2261 , 105
18/04/23 , 155.98 , 157.67 , 163.16 , 155.98 , 160.2     , 245 , 124
17/04/23 , 163.16 , 160.61 , 163.16 , 158.46 , 163.1     , 318 , 65
14/04/23 , 163.16 , 162.27 , 163.16 , 158.37 , 159.3     , 146 , 16
13/04/23 , 158.37 , 162.76 , 165.36 , 158.34 , 164.4     , 539 , 37
12/04/23 , 164.46 , 161.53 , 165.29 , 158.34 , 158.3     , 655 , 47
11/04/23 , 162.97 , 158.61 , 162.97 , 155.47 , 155.4     , 274 , 148
10/04/23 , 155.47 , 157.66 , 165.54 , 155.47 , 161.1     , 62 , 16
06/04/23 , 161.10 , 163.01 , 163.16 , 161.10 , 161.7     , 346 , 7
05/04/23 , 161.74 , 162.97 , 163.64 , 160.30 , 163.1     , 181 , 13
04/04/23 , 163.17 , 163.08 , 163.17 , 162.18 , 163.1     , 227 , 26
03/04/23 , 163.17 , 162.53 , 164.31 , 158.78 , 161.8     , 667 , 60
31/03/23 , 161.82 , 158.93 , 162.19 , 158.47 , 162.1     , 1379 , 32
30/03/23 , 162.19 , 161.35 , 162.19 , 158.48 , 159.2     , 619 , 39
29/03/23 , 161.74 , 159.75 , 161.74 , 158.10 , 161.5     , 125 , 30
28/03/23 , 161.55 , 159.36 , 161.55 , 158.38 , 158.3     , 199 , 68
27/03/23 , 161.25 , 160.32 , 161.26 , 156.99 , 161.2     , 56 , 18
24/03/23 , 161.73 , 157.80 , 161.82 , 156.65 , 161.0     , 342 , 192
23/03/23 , 161.02 , 158.56 , 161.02 , 156.57 , 157.4     , 472 , 50
22/03/23 , 161.82 , 158.08 , 161.82 , 155.81 , 155.8     , 1369 , 132
21/03/23 , 162.08 , 159.80 , 164.10 , 155.45 , 155.7     , 304 , 69
20/03/23 , 161.91 , 156.71 , 161.91 , 153.62 , 160.2     , 1859 , 202
17/03/23 , 162.86 , 162.90 , 164.10 , 162.86 , 164.1     , 363 , 21
16/03/23 , 164.10 , 164.14 , 165.08 , 162.86 , 164.0     , 1312 , 116
15/03/23 , 164.02 , 164.06 , 164.10 , 164.02 , 164.0     , 692 , 68
14/03/23 , 164.02 , 164.19 , 164.58 , 164.02 , 164.5     , 10 , 8
13/03/23 , 164.02 , 165.02 , 165.52 , 164.02 , 165.1     , 166 , 18
10/03/23 , 164.02 , 164.03 , 165.54 , 163.90 , 165.5     , 639 , 275
09/03/23 , 165.54 , 164.94 , 165.54 , 163.27 , 164.3     , 2096 , 138
08/03/23 , 164.34 , 164.62 , 165.83 , 163.17 , 163.1     , 148 , 25
07/03/23 , 165.10 , 165.04 , 165.16 , 164.82 , 165.0     , 368 , 33
06/03/23 , 165.08 , 165.11 , 165.61 , 164.86 , 164.8     , 17 , 11
03/03/23 , 164.85 , 165.55 , 165.94 , 164.84 , 165.9     , 218 , 58
02/03/23 , 164.88 , 165.59 , 165.92 , 164.87 , 165.9     , 18 , 7
01/03/23 , 165.91 , 165.45 , 165.94 , 164.81 , 165.6     , 119 , 27
28/02/23 , 165.69 , 165.71 , 165.94 , 164.62 , 164.7     , 237 , 28
27/02/23 , 164.71 , 164.77 , 165.93 , 164.61 , 165.5     , 643 , 37
24/02/23 , 164.72 , 165.25 , 165.94 , 164.72 , 165.9     , 89 , 23
23/02/23 , 164.38 , 164.51 , 165.16 , 164.38 , 164.5     , 123 , 64
22/02/23 , 165.92 , 165.52 , 165.93 , 164.82 , 165.5     , 72 , 25
17/02/23 , 165.58 , 165.15 , 165.94 , 164.77 , 165.9     , 81 , 17
16/02/23 , 165.92 , 164.89 , 165.94 , 164.64 , 164.6     , 437 , 43
15/02/23 , 164.68 , 164.83 , 165.82 , 164.61 , 164.6     , 71 , 17
14/02/23 , 165.09 , 164.34 , 165.09 , 164.33 , 164.3     , 158 , 14
13/02/23 , 165.70 , 165.84 , 165.94 , 165.70 , 165.8     , 337 , 28
10/02/23 , 165.83 , 165.50 , 165.93 , 164.21 , 165.0     , 160 , 23
09/02/23 , 164.22 , 164.16 , 165.00 , 164.14 , 165.0     , 116 , 25
08/02/23 , 164.14 , 164.16 , 164.36 , 164.12 , 164.1     , 2905 , 433
07/02/23 , 163.31 , 163.64 , 164.09 , 163.27 , 163.2     , 93 , 15
06/02/23 , 163.27 , 163.30 , 164.13 , 163.22 , 164.1     , 183 , 28
03/02/23 , 164.13 , 164.02 , 164.13 , 162.64 , 162.6     , 237 , 19
02/02/23 , 163.68 , 162.90 , 163.94 , 162.51 , 163.6     , 253 , 39
01/02/23 , 163.32 , 162.79 , 164.13 , 162.50 , 162.6     , 646 , 38
31/01/23 , 163.15 , 163.11 , 163.15 , 162.60 , 163.1     , 380 , 37
30/01/23 , 163.13 , 162.42 , 163.13 , 162.35 , 162.3     , 585 , 88
27/01/23 , 162.36 , 162.66 , 163.10 , 162.31 , 162.3     , 166 , 54
26/01/23 , 162.26 , 162.25 , 163.02 , 162.11 , 162.1     , 1893 , 24
25/01/23 , 162.07 , 162.21 , 163.22 , 162.07 , 163.2     , 236 , 27
24/01/23 , 163.21 , 163.19 , 163.78 , 162.17 , 163.7     , 118 , 24
23/01/23 , 163.12 , 162.31 , 163.82 , 161.91 , 162.8     , 313 , 31
20/01/23 , 162.84 , 162.47 , 163.13 , 161.89 , 161.8     , 64 , 14
19/01/23 , 161.89 , 162.33 , 163.13 , 161.82 , 161.8     , 490 , 51
18/01/23 , 161.82 , 162.72 , 163.21 , 161.82 , 162.2     , 326 , 28
17/01/23 , 161.81 , 162.17 , 162.59 , 161.53 , 162.2     , 174 , 20
16/01/23 , 162.22 , 162.03 , 162.59 , 161.18 , 162.5     , 51 , 20
13/01/23 , 160.99 , 161.95 , 162.64 , 160.39 , 162.0     , 387 , 70
12/01/23 , 161.28 , 160.39 , 161.46 , 160.38 , 160.4     , 2341 , 69
11/01/23 , 161.61 , 161.59 , 162.34 , 160.48 , 162.3     , 171 , 90
10/01/23 , 162.35 , 161.52 , 163.21 , 160.39 , 163.2     , 501 , 71
09/01/23 , 162.40 , 162.64 , 163.82 , 162.28 , 163.7     , 275 , 26
06/01/23 , 163.79 , 162.76 , 163.80 , 160.47 , 162.3     , 160 , 27
05/01/23 , 162.32 , 162.27 , 162.32 , 162.27 , 162.3     , 199 , 15
04/01/23 , 162.27 , 161.67 , 162.28 , 161.35 , 161.4     , 41 , 13
03/01/23 , 161.41 , 162.15 , 162.32 , 161.41 , 162.3     , 179 , 35
02/01/23 , 162.36 , 163.12 , 164.14 , 162.27 , 164.1     , 152 , 20
29/12/22 , 164.10 , 163.78 , 164.14 , 160.44 , 164.1     , 333 , 45
28/12/22 , 164.14 , 162.46 , 164.14 , 159.61 , 162.1     , 1044 , 72
27/12/22 , 162.18 , 161.01 , 162.18 , 159.48 , 159.4     , 405 , 61
26/12/22 , 159.48 , 159.73 , 160.11 , 158.63 , 159.3     , 1291 , 428
23/12/22 , 159.34 , 160.31 , 161.26 , 157.60 , 157.6     , 248 , 39
22/12/22 , 157.60 , 158.55 , 161.31 , 157.60 , 157.7     , 366 , 47
21/12/22 , 157.77 , 158.67 , 161.65 , 157.77 , 161.6     , 192 , 33
20/12/22 , 161.65 , 161.12 , 162.18 , 158.32 , 159.6     , 967 , 53
19/12/22 , 157.77 , 159.22 , 160.06 , 157.09 , 159.2     , 366 , 73
16/12/22 , 159.25 , 160.10 , 161.36 , 159.19 , 161.2     , 313 , 56
15/12/22 , 161.22 , 159.28 , 161.26 , 155.97 , 159.2     , 291 , 38
14/12/22 , 159.30 , 157.55 , 159.86 , 155.72 , 159.5     , 616 , 352
13/12/22 , 159.53 , 159.98 , 160.65 , 159.53 , 159.9     , 283 , 39
12/12/22 , 159.57 , 159.54 , 160.06 , 159.53 , 160.0     , 389 , 39
09/12/22 , 160.06 , 159.53 , 160.06 , 159.53 , 159.5     , 159 , 13
08/12/22 , 159.53 , 160.82 , 161.36 , 159.48 , 160.4     , 1789 , 442
07/12/22 , 159.41 , 160.72 , 160.93 , 159.40 , 159.7     , 558 , 30
06/12/22 , 160.52 , 160.52 , 160.90 , 159.13 , 160.5     , 60 , 16
05/12/22 , 160.27 , 159.65 , 160.27 , 158.89 , 159.2     , 277 , 35
02/12/22 , 161.23 , 160.23 , 163.31 , 158.98 , 163.3     , 167 , 19
01/12/22 , 159.64 , 160.98 , 165.97 , 159.64 , 160.9     , 1882 , 39
30/11/22 , 161.27 , 160.83 , 161.33 , 160.47 , 161.3     , 165 , 18
29/11/22 , 160.47 , 160.03 , 160.47 , 158.89 , 159.4     , 799 , 27
28/11/22 , 158.85 , 159.13 , 159.34 , 158.85 , 159.3     , 20 , 9
25/11/22 , 159.36 , 159.15 , 160.85 , 158.85 , 158.9     , 191 , 25
24/11/22 , 158.89 , 159.17 , 160.47 , 158.89 , 160.4     , 201 , 169
23/11/22 , 159.57 , 160.27 , 160.48 , 158.83 , 160.4     , 588 , 33
22/11/22 , 160.48 , 159.79 , 161.29 , 158.75 , 158.7     , 79 , 11
21/11/22 , 160.46 , 160.19 , 160.47 , 158.62 , 159.5     , 2049 , 44
18/11/22 , 158.61 , 158.46 , 160.39 , 157.81 , 157.8     , 87 , 18
17/11/22 , 158.02 , 158.26 , 159.56 , 158.02 , 158.3     , 441 , 134
16/11/22 , 158.33 , 158.86 , 160.39 , 158.26 , 158.2     , 450 , 39
14/11/22 , 158.26 , 159.02 , 160.41 , 158.26 , 160.3     , 307 , 41
11/11/22 , 160.37 , 160.19 , 160.44 , 158.67 , 160.2     , 32 , 8
10/11/22 , 160.17 , 159.75 , 160.29 , 158.60 , 160.2     , 133 , 16
09/11/22 , 158.61 , 159.11 , 160.47 , 157.79 , 160.2     , 675 , 38
08/11/22 , 160.28 , 160.03 , 160.47 , 158.16 , 158.1     , 315 , 19
07/11/22 , 158.16 , 159.00 , 159.58 , 158.06 , 158.0     , 301 , 68
04/11/22 , 158.05 , 157.88 , 158.64 , 157.81 , 158.6     , 46 , 13
03/11/22 , 158.66 , 157.80 , 159.24 , 157.29 , 157.9     , 385 , 49
01/11/22 , 157.91 , 158.02 , 158.23 , 157.91 , 158.2     , 140 , 38
31/10/22 , 158.22 , 158.05 , 159.82 , 157.83 , 157.8     , 141 , 38
28/10/22 , 158.69 , 158.08 , 158.87 , 157.90 , 158.2     , 185 , 70
27/10/22 , 158.23 , 158.26 , 159.27 , 157.80 , 158.2     , 251 , 74
26/10/22 , 158.45 , 158.30 , 159.24 , 157.79 , 159.2     , 659 , 88
25/10/22 , 158.93 , 158.35 , 158.96 , 157.79 , 158.6     , 299 , 76
24/10/22 , 158.92 , 158.88 , 159.04 , 158.60 , 158.9     , 404 , 69
21/10/22 , 159.27 , 158.99 , 159.83 , 158.92 , 159.8     , 120 , 59
20/10/22 , 159.83 , 159.35 , 159.83 , 158.40 , 158.4     , 294 , 76
19/10/22 , 158.08 , 158.24 , 159.78 , 157.79 , 159.7     , 231 , 87
18/10/22 , 159.46 , 157.98 , 159.81 , 157.28 , 157.5     , 382 , 80
17/10/22 , 157.23 , 157.65 , 158.86 , 157.20 , 158.8     , 655 , 144
14/10/22 , 158.91 , 157.78 , 159.55 , 157.20 , 159.5     , 2249 , 81
13/10/22 , 159.48 , 158.72 , 160.51 , 158.70 , 160.5     , 246 , 19
11/10/22 , 159.82 , 158.96 , 160.19 , 158.70 , 160.1     , 323 , 46
10/10/22 , 160.19 , 159.38 , 161.46 , 158.70 , 161.0     , 340 , 34
07/10/22 , 160.89 , 159.52 , 165.16 , 159.14 , 165.1     , 85 , 13
06/10/22 , 159.43 , 159.23 , 159.61 , 158.69 , 158.6     , 57 , 8
05/10/22 , 157.88 , 158.09 , 160.14 , 157.88 , 158.7     , 508 , 62
04/10/22 , 158.77 , 157.98 , 159.11 , 157.87 , 157.8     , 137 , 14
03/10/22 , 157.87 , 158.19 , 159.11 , 157.86 , 158.7     , 86 , 23
30/09/22 , 158.76 , 158.25 , 159.03 , 157.88 , 158.8     , 179 , 29
29/09/22 , 159.22 , 159.04 , 159.96 , 157.88 , 159.7     , 144 , 28
28/09/22 , 157.88 , 158.05 , 159.71 , 156.46 , 158.2     , 3933 , 75
27/09/22 , 157.41 , 157.44 , 158.57 , 157.41 , 157.4     , 2584 , 68
26/09/22 , 157.72 , 159.85 , 165.36 , 157.34 , 161.5     , 437 , 38
23/09/22 , 161.51 , 158.33 , 161.51 , 156.64 , 157.1     , 245 , 34
22/09/22 , 157.19 , 156.71 , 157.19 , 156.46 , 156.5     , 118 , 25
21/09/22 , 156.57 , 156.41 , 158.74 , 156.19 , 156.1     , 269 , 59
20/09/22 , 156.19 , 156.21 , 156.90 , 156.01 , 156.0     , 366 , 47
19/09/22 , 156.01 , 156.58 , 158.73 , 156.01 , 158.7     , 352 , 70
16/09/22 , 158.73 , 157.64 , 159.23 , 156.47 , 159.2     , 59 , 21
15/09/22 , 157.86 , 157.06 , 157.86 , 156.19 , 156.1     , 362 , 45
14/09/22 , 156.19 , 156.15 , 157.72 , 155.54 , 157.7     , 170 , 42
13/09/22 , 157.72 , 156.42 , 157.85 , 155.86 , 155.8     , 190 , 33
12/09/22 , 158.11 , 157.47 , 158.11 , 155.17 , 155.5     , 153 , 32
09/09/22 , 158.11 , 156.00 , 158.11 , 153.64 , 158.1     , 93 , 31
08/09/22 , 158.11 , 156.24 , 158.11 , 155.09 , 156.9     , 89 , 25
06/09/22 , 156.09 , 155.59 , 157.93 , 154.25 , 154.2     , 211 , 44
05/09/22 , 154.35 , 153.38 , 158.37 , 152.43 , 153.3     , 1170 , 23
02/09/22 , 152.87 , 152.42 , 153.32 , 152.41 , 152.4     , 10410 , 47
01/09/22 , 152.76 , 150.65 , 152.84 , 150.62 , 150.6     , 10600 , 160
31/08/22 , 150.58 , 150.84 , 152.54 , 150.36 , 150.3     , 369 , 38
30/08/22 , 150.36 , 150.26 , 151.40 , 148.80 , 149.2     , 53992 , 57
29/08/22 , 149.20 , 150.39 , 151.16 , 148.78 , 149.4     , 352 , 28
26/08/22 , 149.13 , 149.54 , 149.63 , 149.13 , 149.5     , 110 , 18
25/08/22 , 148.93 , 149.07 , 149.44 , 148.92 , 149.4     , 975 , 41
24/08/22 , 149.42 , 149.52 , 150.57 , 148.59 , 148.5     , 106 , 32
23/08/22 , 149.38 , 150.17 , 151.50 , 149.20 , 149.2     , 273 , 47
22/08/22 , 149.08 , 149.87 , 150.74 , 149.08 , 149.6     , 45 , 7
19/08/22 , 148.93 , 149.34 , 151.47 , 148.84 , 149.6     , 2232 , 41
18/08/22 , 149.68 , 149.46 , 151.48 , 148.53 , 149.6     , 9084 , 29
17/08/22 , 148.49 , 148.90 , 149.70 , 148.31 , 148.6     , 299 , 49
16/08/22 , 148.67 , 148.73 , 150.55 , 148.30 , 149.7     , 732 , 31
15/08/22 , 148.87 , 149.46 , 151.48 , 148.87 , 149.6     , 3155 , 117
12/08/22 , 148.99 , 150.19 , 151.27 , 148.87 , 151.2     , 87 , 20
11/08/22 , 151.27 , 150.55 , 151.31 , 147.91 , 147.9     , 209 , 22
10/08/22 , 147.92 , 148.27 , 148.55 , 147.87 , 148.4     , 50 , 17
09/08/22 , 147.83 , 147.99 , 149.22 , 146.98 , 146.9     , 69 , 18
08/08/22 , 146.99 , 147.43 , 152.40 , 146.92 , 147.9     , 135 , 30
05/08/22 , 147.13 , 147.23 , 148.95 , 147.00 , 147.4     , 761 , 600
04/08/22 , 146.98 , 147.13 , 147.87 , 146.98 , 146.9     , 217 , 22
03/08/22 , 146.98 , 146.76 , 147.80 , 146.05 , 146.0     , 161 , 47
02/08/22 , 146.05 , 147.72 , 148.23 , 146.05 , 146.9     , 1340 , 217
01/08/22 , 146.98 , 146.89 , 150.59 , 146.61 , 150.5     , 1140 , 116
29/07/22 , 146.70 , 147.37 , 148.35 , 146.54 , 148.3     , 218 , 24
28/07/22 , 147.65 , 147.55 , 148.28 , 146.54 , 148.2     , 22 , 10
27/07/22 , 146.98 , 147.11 , 148.28 , 146.98 , 148.2     , 182 , 15
26/07/22 , 146.05 , 146.19 , 146.97 , 145.17 , 146.9     , 2372 , 45
25/07/22 , 146.98 , 147.01 , 151.26 , 145.62 , 147.0     , 370 , 42
22/07/22 , 147.04 , 149.11 , 153.37 , 147.04 , 153.3     , 159 , 20
21/07/22 , 149.87 , 150.72 , 153.74 , 149.80 , 150.3     , 173 , 15
20/07/22 , 148.81 , 147.80 , 148.97 , 146.20 , 146.8     , 191 , 28
19/07/22 , 146.49 , 146.46 , 146.62 , 145.59 , 146.6     , 201 , 24
18/07/22 , 146.57 , 145.93 , 146.62 , 145.28 , 145.2     , 179 , 32
15/07/22 , 145.20 , 145.55 , 146.88 , 145.12 , 146.8     , 199 , 47
14/07/22 , 146.54 , 145.44 , 146.97 , 145.00 , 146.9     , 235 , 32
13/07/22 , 146.97 , 146.19 , 146.97 , 144.89 , 146.7     , 203 , 20
12/07/22 , 146.80 , 145.23 , 146.95 , 144.58 , 144.5     , 671 , 144
11/07/22 , 144.59 , 146.68 , 157.12 , 138.75 , 146.0     , 1007 , 64
08/07/22 , 146.04 , 145.38 , 149.92 , 145.16 , 145.1     , 1852 , 29
07/07/22 , 144.69 , 145.03 , 147.53 , 144.68 , 147.5     , 382 , 42
06/07/22 , 144.65 , 145.12 , 146.16 , 144.61 , 146.1     , 337 , 27
05/07/22 , 146.16 , 145.47 , 147.72 , 144.35 , 144.3     , 306 , 41
04/07/22 , 144.35 , 145.13 , 147.45 , 144.35 , 147.4     , 472 , 35
01/07/22 , 147.45 , 147.13 , 147.46 , 145.08 , 147.1     , 68 , 17
30/06/22 , 147.15 , 144.97 , 147.15 , 144.36 , 144.3     , 158 , 32
29/06/22 , 144.34 , 144.42 , 144.79 , 144.34 , 144.7     , 659 , 21
28/06/22 , 144.34 , 144.39 , 145.19 , 144.34 , 144.4     , 1068 , 52
27/06/22 , 144.46 , 146.44 , 147.29 , 144.14 , 144.5     , 199 , 27
24/06/22 , 147.28 , 146.01 , 147.48 , 143.93 , 147.4     , 561 , 34
23/06/22 , 144.02 , 144.43 , 147.83 , 143.83 , 145.1     , 289 , 30
22/06/22 , 143.88 , 144.01 , 144.10 , 143.52 , 144.1     , 210 , 20
21/06/22 , 143.55 , 143.72 , 144.09 , 143.46 , 143.6     , 112 , 21
20/06/22 , 143.67 , 143.78 , 145.35 , 143.61 , 143.8     , 814 , 92
17/06/22 , 143.83 , 143.72 , 143.84 , 143.63 , 143.8     , 331 , 34
15/06/22 , 143.83 , 145.14 , 156.47 , 142.98 , 143.3     , 1211 , 44
14/06/22 , 143.29 , 142.57 , 143.33 , 142.13 , 143.3     , 364 , 52
13/06/22 , 142.40 , 142.43 , 143.32 , 142.11 , 142.3     , 300 , 31
10/06/22 , 142.07 , 142.16 , 142.58 , 142.05 , 142.3     , 185 , 48
09/06/22 , 142.30 , 142.25 , 142.50 , 142.05 , 142.4     , 172 , 13
08/06/22 , 142.49 , 142.38 , 143.41 , 138.87 , 142.5     , 548 , 24
07/06/22 , 142.29 , 141.80 , 143.48 , 141.63 , 141.6     , 723 , 65
06/06/22 , 141.71 , 142.29 , 143.57 , 141.71 , 142.5     , 26 , 15
03/06/22 , 141.71 , 142.22 , 143.40 , 141.71 , 141.7     , 599 , 29
02/06/22 , 141.71 , 141.67 , 142.05 , 141.40 , 141.4     , 273 , 47
01/06/22 , 141.67 , 141.79 , 142.05 , 141.40 , 141.6     , 148 , 30
31/05/22 , 141.67 , 141.67 , 142.05 , 141.30 , 141.6     , 116 , 22
30/05/22 , 142.04 , 141.72 , 142.05 , 141.07 , 141.2     , 82 , 19
27/05/22 , 141.25 , 141.32 , 141.95 , 141.07 , 141.2     , 529 , 21
26/05/22 , 141.21 , 140.93 , 141.21 , 140.84 , 141.0     , 162 , 26
25/05/22 , 141.09 , 141.06 , 141.40 , 140.23 , 141.0     , 402 , 105
24/05/22 , 141.14 , 141.30 , 141.94 , 141.09 , 141.0     , 94 , 21
23/05/22 , 141.09 , 141.31 , 141.91 , 141.01 , 141.0     , 311 , 26
20/05/22 , 141.01 , 141.22 , 141.67 , 140.80 , 141.0     , 740 , 57
19/05/22 , 141.06 , 141.63 , 141.67 , 140.80 , 141.6     , 1247 , 21
18/05/22 , 140.77 , 141.53 , 141.66 , 140.77 , 140.9     , 109 , 15
17/05/22 , 140.99 , 140.61 , 141.83 , 140.48 , 140.5     , 130 , 21
16/05/22 , 141.67 , 140.85 , 142.06 , 140.24 , 141.1     , 400 , 32
13/05/22 , 141.43 , 141.45 , 142.10 , 140.17 , 140.1     , 435 , 40
12/05/22 , 140.15 , 141.09 , 144.28 , 140.15 , 141.6     , 621 , 28
11/05/22 , 140.11 , 140.37 , 142.00 , 139.95 , 139.9     , 505 , 26
10/05/22 , 140.83 , 141.44 , 143.13 , 140.80 , 141.5     , 138 , 23
09/05/22 , 141.56 , 141.70 , 142.56 , 139.88 , 139.8     , 207 , 60
06/05/22 , 141.46 , 142.48 , 148.88 , 140.85 , 144.3     , 943 , 43
05/05/22 , 140.80 , 141.13 , 141.32 , 140.34 , 141.3     , 707 , 30
04/05/22 , 140.44 , 140.42 , 141.10 , 140.39 , 140.3     , 31 , 8
03/05/22 , 140.38 , 140.62 , 140.83 , 140.34 , 140.3     , 85 , 12
02/05/22 , 140.38 , 140.52 , 140.71 , 140.30 , 140.3     , 203 , 31
29/04/22 , 140.25 , 140.55 , 140.69 , 140.15 , 140.1     , 935 , 25
28/04/22 , 140.15 , 140.14 , 140.70 , 139.15 , 140.0     , 99 , 39
27/04/22 , 140.73 , 140.55 , 141.32 , 139.97 , 141.3     , 3094 , 39
26/04/22 , 140.15 , 140.12 , 141.31 , 139.94 , 139.9     , 307 , 23
25/04/22 , 139.90 , 139.67 , 139.90 , 139.03 , 139.5     , 301 , 30
22/04/22 , 139.59 , 139.67 , 140.03 , 139.57 , 140.0     , 184 , 30
20/04/22 , 139.53 , 139.79 , 140.01 , 138.50 , 138.5     , 828 , 25
19/04/22 , 139.59 , 139.11 , 139.59 , 138.42 , 139.0     , 9227 , 141
18/04/22 , 138.94 , 139.22 , 139.54 , 138.81 , 139.5     , 541 , 37
14/04/22 , 139.52 , 139.51 , 139.52 , 139.09 , 139.5     , 2682 , 47
13/04/22 , 139.03 , 139.54 , 141.31 , 138.95 , 139.4     , 2454 , 43
12/04/22 , 139.04 , 139.09 , 139.52 , 138.51 , 138.5     , 403 , 41
11/04/22 , 138.50 , 138.79 , 139.50 , 138.45 , 138.4     , 107 , 29
08/04/22 , 138.47 , 138.55 , 139.52 , 138.38 , 139.5     , 1713 , 810
07/04/22 , 138.41 , 138.24 , 139.78 , 135.49 , 135.4     , 642 , 379
06/04/22 , 138.11 , 138.34 , 139.11 , 138.06 , 138.2     , 668 , 40
05/04/22 , 139.12 , 138.11 , 139.12 , 137.36 , 137.5     , 9531 , 116
04/04/22 , 137.27 , 137.23 , 137.53 , 137.12 , 137.1     , 566 , 51
01/04/22 , 137.11 , 137.50 , 138.07 , 136.50 , 138.0     , 233 , 38
31/03/22 , 137.16 , 137.10 , 138.07 , 136.91 , 137.3     , 8781 , 339
30/03/22 , 137.36 , 137.48 , 138.02 , 137.35 , 138.0     , 429 , 25
29/03/22 , 137.36 , 137.41 , 138.07 , 137.26 , 138.0     , 440 , 35
28/03/22 , 136.53 , 137.34 , 138.26 , 132.29 , 133.7     , 1011 , 51
25/03/22 , 133.73 , 133.30 , 135.47 , 132.28 , 132.3     , 252 , 36
24/03/22 , 132.29 , 132.36 , 133.69 , 132.28 , 132.3     , 319 , 43
23/03/22 , 132.28 , 132.31 , 132.68 , 132.28 , 132.3     , 159 , 22
22/03/22 , 132.43 , 132.38 , 133.29 , 132.30 , 133.2     , 186 , 17
21/03/22 , 132.91 , 132.81 , 133.73 , 132.30 , 132.3     , 321 , 22
18/03/22 , 132.36 , 132.43 , 133.34 , 132.36 , 133.3     , 1594 , 61
17/03/22 , 133.09 , 133.11 , 135.75 , 132.88 , 133.0     , 1114 , 45
16/03/22 , 133.70 , 133.06 , 133.73 , 132.36 , 132.3     , 98 , 19
15/03/22 , 132.27 , 133.36 , 135.76 , 132.18 , 132.8     , 788 , 47
14/03/22 , 132.85 , 133.32 , 134.62 , 132.85 , 134.6     , 51 , 17
11/03/22 , 134.61 , 132.48 , 134.61 , 132.17 , 132.1     , 279 , 69
10/03/22 , 132.17 , 132.12 , 134.02 , 132.04 , 132.0     , 530 , 56
09/03/22 , 133.76 , 132.36 , 137.71 , 132.04 , 137.7     , 56 , 32
08/03/22 , 132.87 , 132.36 , 133.77 , 132.04 , 132.0     , 247 , 39
07/03/22 , 136.95 , 137.08 , 139.18 , 133.45 , 133.4     , 4168 , 96
04/03/22 , 133.45 , 131.73 , 133.71 , 131.49 , 131.4     , 491 , 44
03/03/22 , 131.49 , 131.50 , 132.09 , 131.49 , 131.4     , 336 , 40
02/03/22 , 131.49 , 131.93 , 132.10 , 131.49 , 131.4     , 69 , 14
25/02/22 , 131.49 , 131.57 , 133.75 , 131.49 , 131.6     , 160 , 72
24/02/22 , 133.77 , 132.54 , 133.80 , 131.36 , 132.7     , 272 , 32
23/02/22 , 132.74 , 132.82 , 135.56 , 132.30 , 135.5     , 362 , 109
22/02/22 , 132.56 , 132.75 , 133.88 , 132.39 , 132.5     , 258 , 37
21/02/22 , 132.56 , 133.01 , 135.07 , 132.56 , 133.0     , 751 , 24
18/02/22 , 135.11 , 134.69 , 135.12 , 132.96 , 132.9     , 166 , 14
17/02/22 , 132.11 , 132.11 , 132.96 , 132.10 , 132.1     , 527 , 66
16/02/22 , 132.39 , 132.64 , 132.97 , 132.31 , 132.4     , 63 , 14
15/02/22 , 132.39 , 132.43 , 135.56 , 132.28 , 132.3     , 393 , 32
14/02/22 , 132.28 , 131.95 , 135.67 , 131.23 , 131.2     , 318 , 149
11/02/22 , 131.76 , 131.33 , 131.76 , 131.23 , 131.2     , 279 , 13
10/02/22 , 131.23 , 129.98 , 131.45 , 128.57 , 128.5     , 207 , 16
09/02/22 , 128.57 , 128.11 , 128.57 , 127.81 , 127.8     , 222 , 27
08/02/22 , 127.76 , 127.49 , 127.76 , 127.23 , 127.2     , 27 , 8
07/02/22 , 127.59 , 128.04 , 129.77 , 126.91 , 126.9     , 979 , 58
04/02/22 , 128.63 , 126.66 , 129.45 , 126.06 , 126.0     , 117 , 18
03/02/22 , 128.48 , 126.58 , 128.49 , 124.89 , 127.2     , 349 , 29
02/02/22 , 127.21 , 125.99 , 127.46 , 124.38 , 127.4     , 263 , 28
01/02/22 , 129.63 , 126.82 , 129.77 , 123.07 , 127.2     , 304 , 98
31/01/22 , 123.03 , 123.01 , 126.80 , 122.66 , 126.7     , 1015 , 74
28/01/22 , 124.95 , 124.60 , 124.97 , 123.44 , 123.7     , 82 , 8
27/01/22 , 123.36 , 122.85 , 124.01 , 121.78 , 122.5     , 452 , 27
26/01/22 , 125.09 , 123.35 , 127.66 , 121.71 , 127.6     , 179 , 24
25/01/22 , 123.80 , 123.58 , 124.54 , 121.64 , 121.6     , 416 , 33
24/01/22 , 121.73 , 122.04 , 123.03 , 121.70 , 121.7     , 207 , 19
21/01/22 , 122.29 , 121.79 , 123.03 , 121.65 , 122.4     , 104 , 15
20/01/22 , 122.43 , 121.30 , 122.44 , 120.17 , 120.1     , 515 , 52
19/01/22 , 120.17 , 120.22 , 122.39 , 119.84 , 119.8     , 965 , 156
18/01/22 , 119.83 , 120.11 , 121.41 , 119.16 , 119.9     , 2018 , 135
17/01/22 , 119.83 , 119.55 , 122.09 , 119.00 , 120.7     , 2013 , 256
14/01/22 , 120.11 , 120.59 , 121.50 , 119.86 , 119.8     , 237 , 104
13/01/22 , 119.86 , 120.03 , 121.59 , 119.86 , 120.7     , 434 , 52
12/01/22 , 120.13 , 122.20 , 123.03 , 119.87 , 123.0     , 187 , 28
11/01/22 , 120.04 , 120.65 , 122.74 , 119.01 , 119.0     , 452 , 31
10/01/22 , 118.99 , 120.58 , 123.28 , 118.29 , 118.7     , 565 , 62
07/01/22 , 118.38 , 119.08 , 123.28 , 117.90 , 118.3     , 186 , 28
06/01/22 , 118.34 , 118.25 , 118.34 , 117.50 , 117.5     , 265 , 21
05/01/22 , 118.15 , 117.95 , 118.33 , 117.49 , 118.3     , 55 , 9
04/01/22 , 117.48 , 117.52 , 118.56 , 116.61 , 118.5     , 893 , 300
03/01/22 , 118.56 , 118.85 , 119.99 , 118.55 , 118.8     , 248 , 22
30/12/21 , 118.88 , 119.33 , 120.03 , 118.35 , 120.0     , 48 , 12
29/12/21 , 118.37 , 119.51 , 119.98 , 118.36 , 119.9     , 110 , 21
28/12/21 , 118.77 , 118.63 , 119.75 , 118.34 , 118.3     , 141 , 65
27/12/21 , 118.39 , 118.31 , 120.43 , 117.48 , 117.4     , 695 , 40
23/12/21 , 117.48 , 117.75 , 118.25 , 117.47 , 118.2     , 359 , 35
22/12/21 , 117.45 , 117.32 , 118.13 , 116.60 , 117.4     , 904 , 59
21/12/21 , 117.47 , 117.00 , 118.33 , 116.59 , 118.3     , 547 , 41
20/12/21 , 118.31 , 118.01 , 118.94 , 116.87 , 116.8     , 104 , 30
17/12/21 , 117.48 , 117.58 , 119.11 , 117.38 , 119.1     , 49 , 10
16/12/21 , 116.86 , 117.26 , 118.22 , 116.85 , 117.0     , 249 , 22
15/12/21 , 117.05 , 117.25 , 118.76 , 116.63 , 118.7     , 452 , 52
14/12/21 , 118.77 , 118.58 , 121.47 , 116.59 , 121.4     , 586 , 108
13/12/21 , 118.45 , 119.13 , 121.52 , 118.45 , 118.4     , 87 , 28
10/12/21 , 121.83 , 119.91 , 122.19 , 119.23 , 119.3     , 54 , 12
09/12/21 , 121.53 , 121.38 , 123.48 , 117.86 , 117.8     , 178 , 21
08/12/21 , 117.87 , 118.45 , 119.32 , 116.59 , 116.5     , 56 , 7
07/12/21 , 116.00 , 115.34 , 119.35 , 112.99 , 114.4     , 227 , 38
06/12/21 , 114.99 , 112.39 , 114.99 , 110.81 , 110.8     , 281 , 26
03/12/21 , 110.81 , 112.62 , 115.80 , 110.80 , 113.3     , 652 , 339
02/12/21 , 113.37 , 113.07 , 113.79 , 112.81 , 112.8     , 147 , 14
01/12/21 , 112.86 , 112.90 , 113.45 , 112.82 , 113.4     , 125 , 22
30/11/21 , 113.28 , 113.38 , 115.41 , 112.66 , 115.4     , 204 , 41
29/11/21 , 115.21 , 114.17 , 116.00 , 112.63 , 116.0     , 345 , 67
26/11/21 , 116.00 , 116.15 , 122.91 , 112.54 , 120.4     , 325 , 175
25/11/21 , 121.92 , 119.91 , 124.85 , 115.56 , 124.4     , 329 , 79
24/11/21 , 122.03 , 124.68 , 125.91 , 122.03 , 125.4     , 510 , 74
23/11/21 , 125.49 , 125.50 , 126.22 , 125.49 , 125.4     , 224 , 31
22/11/21 , 125.91 , 125.63 , 125.92 , 124.85 , 124.8     , 530 , 21
19/11/21 , 125.49 , 124.87 , 125.49 , 124.85 , 124.8     , 169 , 30
18/11/21 , 124.85 , 125.24 , 126.28 , 124.85 , 124.8     , 202 , 27
17/11/21 , 124.85 , 124.89 , 125.69 , 124.85 , 124.9     , 569 , 89
16/11/21 , 124.95 , 124.93 , 125.09 , 124.85 , 124.8     , 481 , 50
12/11/21 , 124.85 , 125.27 , 126.10 , 124.85 , 125.5     , 79 , 22
11/11/21 , 125.49 , 125.43 , 125.51 , 124.83 , 124.8     , 232 , 27
10/11/21 , 124.81 , 124.53 , 126.80 , 124.27 , 124.6     , 538 , 74
09/11/21 , 124.23 , 124.57 , 125.08 , 124.03 , 124.0     , 1129 , 27
08/11/21 , 124.03 , 124.01 , 124.06 , 123.88 , 123.8     , 1004 , 345
05/11/21 , 123.89 , 123.86 , 125.02 , 123.78 , 123.7     , 198 , 29
04/11/21 , 125.66 , 124.73 , 125.66 , 124.60 , 124.6     , 798 , 86
03/11/21 , 124.60 , 124.76 , 125.70 , 124.60 , 124.8     , 1111 , 105
01/11/21 , 124.82 , 125.00 , 126.54 , 124.60 , 126.5     , 277 , 49
29/10/21 , 125.64 , 125.54 , 126.07 , 125.54 , 125.5     , 749 , 74
28/10/21 , 125.55 , 125.55 , 125.71 , 125.55 , 125.7     , 904 , 47
27/10/21 , 125.71 , 125.59 , 125.71 , 125.55 , 125.5     , 406 , 32
26/10/21 , 125.55 , 125.70 , 127.39 , 125.52 , 125.5     , 154 , 34
25/10/21 , 125.50 , 125.39 , 126.37 , 125.15 , 125.2     , 700 , 105
22/10/21 , 125.28 , 126.17 , 127.61 , 125.04 , 125.0     , 689 , 153
21/10/21 , 125.04 , 125.10 , 125.63 , 124.99 , 125.6     , 111 , 38
20/10/21 , 125.63 , 125.63 , 126.82 , 124.92 , 125.4     , 466 , 287
19/10/21 , 125.40 , 126.54 , 127.43 , 125.40 , 125.6     , 164 , 41
18/10/21 , 125.67 , 125.85 , 127.01 , 125.41 , 126.6     , 536 , 60
15/10/21 , 125.71 , 125.40 , 125.73 , 124.90 , 125.0     , 752 , 482
14/10/21 , 124.94 , 125.29 , 126.61 , 124.90 , 125.6     , 56 , 14
13/10/21 , 125.65 , 125.36 , 127.21 , 124.12 , 124.1     , 3723 , 714
11/10/21 , 124.08 , 124.11 , 125.26 , 124.08 , 124.0     , 296 , 29
08/10/21 , 124.08 , 124.39 , 124.82 , 124.04 , 124.8     , 206 , 24
07/10/21 , 124.00 , 123.32 , 128.26 , 122.35 , 128.2     , 5621 , 267
06/10/21 , 123.37 , 123.35 , 125.92 , 122.97 , 125.9     , 2692 , 267
05/10/21 , 124.72 , 123.86 , 124.84 , 123.33 , 123.4     , 255 , 30
04/10/21 , 124.89 , 123.10 , 124.97 , 122.57 , 123.3     , 875 , 61
01/10/21 , 125.84 , 123.58 , 125.84 , 123.29 , 123.8     , 361 , 40
30/09/21 , 123.13 , 123.37 , 124.56 , 123.13 , 123.4     , 324 , 24
29/09/21 , 123.04 , 123.06 , 124.56 , 122.09 , 122.1     , 1477 , 148
28/09/21 , 122.97 , 123.31 , 125.30 , 121.92 , 123.0     , 6230 , 955
27/09/21 , 123.04 , 123.12 , 125.85 , 121.24 , 121.7     , 2216 , 506
24/09/21 , 121.64 , 122.53 , 124.15 , 120.83 , 121.2     , 2841 , 240
23/09/21 , 121.24 , 121.24 , 121.82 , 120.91 , 121.2     , 1114 , 86
22/09/21 , 121.29 , 121.94 , 123.79 , 120.81 , 122.2     , 2351 , 425
21/09/21 , 122.21 , 122.30 , 124.12 , 122.15 , 123.2     , 351 , 160
20/09/21 , 123.16 , 122.44 , 124.20 , 122.14 , 122.5     , 5070 , 79
17/09/21 , 122.52 , 123.78 , 124.59 , 122.16 , 123.4     , 1407 , 104
16/09/21 , 123.48 , 123.90 , 124.67 , 123.47 , 123.4     , 64 , 18
15/09/21 , 123.47 , 123.12 , 123.48 , 122.02 , 123.4     , 277 , 33
14/09/21 , 122.54 , 123.59 , 125.90 , 122.48 , 122.5     , 731 , 50
13/09/21 , 121.66 , 121.74 , 122.97 , 121.66 , 122.9     , 122 , 69
10/09/21 , 121.64 , 121.44 , 122.63 , 120.81 , 120.8     , 406 , 50
09/09/21 , 120.84 , 120.47 , 121.64 , 119.92 , 120.8     , 597 , 67
08/09/21 , 121.64 , 121.86 , 124.23 , 121.64 , 123.1     , 567 , 44
06/09/21 , 122.74 , 122.68 , 122.75 , 122.16 , 122.6     , 161 , 20
03/09/21 , 122.75 , 123.24 , 125.31 , 122.75 , 125.3     , 626 , 121
02/09/21 , 123.58 , 123.62 , 124.45 , 121.89 , 122.9     , 1100 , 287
01/09/21 , 121.95 , 122.79 , 124.43 , 121.90 , 124.4     , 168 , 51
31/08/21 , 124.40 , 121.84 , 124.44 , 120.01 , 121.2     , 1060 , 51
30/08/21 , 120.22 , 121.21 , 121.65 , 119.98 , 120.1     , 647 , 21
27/08/21 , 119.82 , 120.51 , 122.92 , 119.69 , 122.9     , 1052 , 42
26/08/21 , 120.70 , 125.83 , 126.15 , 120.31 , 120.5     , 23459 , 528
25/08/21 , 120.25 , 121.96 , 123.58 , 119.59 , 119.5     , 2456 , 65
24/08/21 , 119.59 , 119.59 , 120.17 , 119.59 , 120.1     , 821 , 16
23/08/21 , 119.59 , 119.40 , 120.17 , 119.33 , 119.3     , 389 , 26
20/08/21 , 119.33 , 118.18 , 119.69 , 116.76 , 119.4     , 1138 , 34
19/08/21 , 118.48 , 118.52 , 119.71 , 117.73 , 117.7     , 513 , 125
18/08/21 , 119.34 , 119.35 , 120.16 , 118.97 , 119.7     , 509 , 50
17/08/21 , 119.74 , 120.09 , 120.52 , 119.35 , 119.3     , 1343 , 29
16/08/21 , 120.18 , 119.72 , 120.20 , 119.35 , 120.2     , 666 , 62
13/08/21 , 120.20 , 120.22 , 122.60 , 119.76 , 120.6     , 1031 , 306
12/08/21 , 120.60 , 121.28 , 123.05 , 120.60 , 120.7     , 1379 , 190
11/08/21 , 120.75 , 120.79 , 121.75 , 120.60 , 120.6     , 253 , 62
10/08/21 , 120.60 , 120.76 , 121.07 , 120.19 , 121.0     , 228 , 34
09/08/21 , 121.78 , 121.71 , 123.19 , 120.83 , 123.1     , 312 , 28
06/08/21 , 120.75 , 122.52 , 123.29 , 120.19 , 120.1     , 268 , 31
05/08/21 , 121.39 , 121.56 , 122.07 , 121.36 , 121.3     , 495 , 125
04/08/21 , 121.36 , 121.73 , 122.85 , 121.36 , 122.8     , 601 , 24
03/08/21 , 122.01 , 122.16 , 122.90 , 121.33 , 122.1     , 77 , 18
02/08/21 , 122.11 , 121.68 , 122.13 , 121.28 , 121.2     , 378 , 21
30/07/21 , 121.30 , 121.64 , 122.89 , 121.30 , 122.8     , 257 , 71
29/07/21 , 121.43 , 121.34 , 122.96 , 121.29 , 121.3     , 405 , 28
28/07/21 , 121.03 , 121.40 , 122.96 , 121.03 , 121.0     , 100 , 21
27/07/21 , 120.96 , 121.77 , 122.96 , 120.96 , 122.1     , 211 , 36
26/07/21 , 122.13 , 122.09 , 122.97 , 120.90 , 122.5     , 209 , 27
23/07/21 , 122.97 , 121.26 , 123.78 , 120.60 , 123.7     , 271 , 24
22/07/21 , 122.97 , 120.72 , 122.97 , 119.33 , 119.4     , 766 , 41
21/07/21 , 119.33 , 119.69 , 120.36 , 119.09 , 120.2     , 212 , 45
20/07/21 , 120.25 , 119.64 , 120.30 , 118.80 , 120.3     , 204 , 30
19/07/21 , 120.30 , 119.70 , 120.36 , 118.74 , 118.9     , 705 , 40
16/07/21 , 119.58 , 119.58 , 120.38 , 118.83 , 119.4     , 357 , 13
15/07/21 , 118.96 , 119.15 , 120.22 , 118.76 , 119.4     , 488 , 34
14/07/21 , 119.48 , 119.48 , 119.58 , 119.48 , 119.4     , 66 , 11
13/07/21 , 119.48 , 119.18 , 120.36 , 117.88 , 118.7     , 365 , 45
12/07/21 , 118.30 , 118.04 , 119.50 , 116.66 , 116.6     , 298 , 40
08/07/21 , 116.62 , 116.62 , 118.68 , 116.59 , 116.6     , 756 , 30
07/07/21 , 116.63 , 117.06 , 119.16 , 116.17 , 119.1     , 1001 , 47
06/07/21 , 118.90 , 116.70 , 118.90 , 114.34 , 115.9     , 359 , 33
05/07/21 , 115.93 , 114.31 , 115.93 , 113.86 , 113.8     , 221 , 33
02/07/21 , 116.30 , 114.36 , 116.30 , 113.54 , 113.5     , 92 , 26
01/07/21 , 113.81 , 114.21 , 115.47 , 113.21 , 115.4     , 142 , 37
30/06/21 , 113.20 , 113.58 , 114.71 , 113.11 , 113.5     , 137 , 32
29/06/21 , 113.45 , 113.29 , 116.23 , 113.08 , 113.0     , 424 , 18
28/06/21 , 115.47 , 111.38 , 116.58 , 107.98 , 116.5     , 1930 , 57
25/06/21 , 117.26 , 118.43 , 120.24 , 116.83 , 120.2     , 3484 , 231
24/06/21 , 120.22 , 120.26 , 120.62 , 120.22 , 120.4     , 1516 , 183
23/06/21 , 120.44 , 120.40 , 120.44 , 120.33 , 120.3     , 714 , 52
22/06/21 , 120.49 , 120.55 , 121.87 , 120.34 , 121.8     , 107 , 11
21/06/21 , 120.32 , 121.12 , 121.97 , 119.19 , 119.2     , 994 , 22
18/06/21 , 120.62 , 119.90 , 120.62 , 118.94 , 119.6     , 671 , 24
17/06/21 , 118.93 , 118.73 , 118.93 , 118.21 , 118.2     , 550 , 29
16/06/21 , 118.57 , 118.31 , 118.57 , 118.07 , 118.0     , 286 , 21
15/06/21 , 118.08 , 118.00 , 118.39 , 117.47 , 117.4     , 527 , 43
14/06/21 , 118.39 , 117.82 , 118.39 , 117.27 , 117.2     , 1077 , 39
11/06/21 , 117.27 , 117.59 , 118.46 , 117.27 , 117.2     , 771 , 50
10/06/21 , 117.26 , 117.42 , 117.98 , 117.26 , 117.9     , 266 , 62
09/06/21 , 117.77 , 118.29 , 118.87 , 117.51 , 118.1     , 1578 , 216
08/06/21 , 118.08 , 117.99 , 119.73 , 116.58 , 119.3     , 2834 , 208
07/06/21 , 118.43 , 118.41 , 119.07 , 118.39 , 118.3     , 745 , 44
04/06/21 , 118.39 , 118.15 , 119.13 , 117.82 , 119.1     , 3036 , 73
02/06/21 , 118.07 , 118.25 , 119.19 , 117.59 , 119.0     , 1917 , 61
01/06/21 , 118.39 , 118.42 , 119.15 , 117.81 , 118.3     , 1766 , 86
31/05/21 , 118.39 , 119.18 , 120.25 , 118.39 , 120.2     , 4176 , 52
28/05/21 , 119.27 , 119.21 , 119.89 , 118.49 , 119.8     , 257 , 24
27/05/21 , 118.58 , 119.04 , 120.24 , 118.39 , 120.0     , 233 , 28
26/05/21 , 118.48 , 118.88 , 120.84 , 118.07 , 118.3     , 378 , 67
25/05/21 , 118.37 , 118.22 , 118.39 , 117.84 , 118.3     , 924 , 69
24/05/21 , 117.80 , 117.78 , 118.36 , 117.77 , 118.3     , 740 , 88
21/05/21 , 117.96 , 117.95 , 118.39 , 117.77 , 118.3     , 1729 , 27
20/05/21 , 117.77 , 117.96 , 118.39 , 117.67 , 117.6     , 1139 , 36
19/05/21 , 117.67 , 117.70 , 118.19 , 117.63 , 117.6     , 384 , 27
18/05/21 , 117.62 , 117.77 , 118.09 , 117.59 , 117.6     , 289 , 18
17/05/21 , 117.59 , 117.65 , 118.19 , 117.59 , 117.5     , 229 , 81
14/05/21 , 117.59 , 117.70 , 118.25 , 117.59 , 118.0     , 397 , 38
13/05/21 , 117.59 , 117.59 , 117.66 , 117.59 , 117.6     , 392 , 43
12/05/21 , 118.03 , 117.88 , 118.39 , 117.66 , 118.3     , 3733 , 98
11/05/21 , 118.38 , 117.83 , 118.39 , 117.66 , 117.6     , 1234 , 49
10/05/21 , 118.75 , 117.86 , 118.75 , 117.59 , 118.3     , 471 , 36
07/05/21 , 118.36 , 117.65 , 118.80 , 117.58 , 117.5     , 1496 , 68
06/05/21 , 117.29 , 117.30 , 118.31 , 117.21 , 118.3     , 99 , 24
05/05/21 , 117.47 , 117.52 , 117.86 , 117.47 , 117.4     , 137 , 8
04/05/21 , 117.87 , 117.36 , 118.52 , 117.02 , 117.4     , 988 , 51
03/05/21 , 117.86 , 118.02 , 118.42 , 117.25 , 117.2     , 160 , 23
30/04/21 , 117.25 , 117.94 , 118.76 , 117.20 , 117.2     , 177 , 23
29/04/21 , 117.36 , 117.97 , 118.54 , 117.23 , 117.8     , 117 , 18
28/04/21 , 117.02 , 117.27 , 117.86 , 117.02 , 117.2     , 1157 , 74
27/04/21 , 117.02 , 117.16 , 117.82 , 116.59 , 117.7     , 4369 , 92
26/04/21 , 117.67 , 117.11 , 117.79 , 116.59 , 117.3     , 854 , 49
23/04/21 , 117.36 , 117.22 , 117.63 , 116.77 , 117.6     , 98 , 21
22/04/21 , 117.63 , 117.01 , 117.78 , 116.60 , 116.6     , 1607 , 14
20/04/21 , 117.46 , 117.11 , 117.46 , 116.58 , 117.0     , 1098 , 48
19/04/21 , 117.03 , 117.08 , 117.37 , 116.00 , 116.9     , 1837 , 61
16/04/21 , 116.96 , 116.69 , 117.02 , 116.27 , 117.0     , 306 , 59
15/04/21 , 115.87 , 116.62 , 117.37 , 115.85 , 117.0     , 1190 , 124
14/04/21 , 117.33 , 116.70 , 117.83 , 116.23 , 116.5     , 458 , 80
13/04/21 , 116.96 , 116.47 , 117.02 , 116.04 , 116.0     , 84 , 18
12/04/21 , 117.36 , 116.85 , 117.83 , 115.84 , 115.8     , 162 , 39
09/04/21 , 117.83 , 117.09 , 117.83 , 115.35 , 117.0     , 1232 , 43
08/04/21 , 117.02 , 117.01 , 117.02 , 117.01 , 117.0     , 159 , 15
07/04/21 , 115.79 , 116.56 , 117.76 , 115.78 , 116.9     , 1667 , 82
06/04/21 , 117.76 , 117.43 , 117.76 , 116.54 , 117.0     , 735 , 28
05/04/21 , 116.99 , 115.99 , 117.25 , 114.79 , 115.6     , 2743 , 97
01/04/21 , 117.07 , 117.30 , 118.64 , 117.07 , 117.3     , 189 , 27
31/03/21 , 117.53 , 118.40 , 119.00 , 117.53 , 118.9     , 193 , 25
30/03/21 , 119.00 , 118.15 , 119.00 , 117.53 , 117.5     , 176 , 21
29/03/21 , 117.53 , 117.58 , 118.89 , 117.53 , 117.5     , 368 , 31
26/03/21 , 117.53 , 117.52 , 117.53 , 117.52 , 117.5     , 461 , 16
25/03/21 , 117.52 , 117.39 , 118.50 , 117.12 , 117.1     , 433 , 13
24/03/21 , 117.12 , 117.17 , 118.95 , 117.09 , 118.9     , 154 , 18
23/03/21 , 118.96 , 117.80 , 119.17 , 116.51 , 118.1     , 1775 , 99
22/03/21 , 118.12 , 118.09 , 118.94 , 117.99 , 118.0     , 839 , 37
19/03/21 , 117.99 , 118.04 , 118.77 , 117.99 , 118.7     , 86 , 12
18/03/21 , 119.17 , 119.16 , 119.80 , 118.63 , 118.6     , 142 , 25
17/03/21 , 118.64 , 118.16 , 119.23 , 117.90 , 117.9     , 1056 , 59
16/03/21 , 117.34 , 117.26 , 117.90 , 116.47 , 117.3     , 2803 , 78
15/03/21 , 115.68 , 117.14 , 118.12 , 115.68 , 117.0     , 504 , 55
12/03/21 , 118.13 , 118.40 , 121.40 , 117.34 , 118.5     , 840 , 93
11/03/21 , 121.40 , 119.33 , 121.56 , 117.76 , 118.1     , 2622 , 306
10/03/21 , 119.00 , 119.33 , 121.57 , 117.42 , 117.4     , 1617 , 40
09/03/21 , 119.42 , 119.55 , 120.39 , 119.42 , 120.3     , 638 , 29
08/03/21 , 120.39 , 120.55 , 121.54 , 119.01 , 121.2     , 409 , 55
05/03/21 , 121.22 , 121.35 , 121.51 , 120.54 , 121.4     , 388 , 20
04/03/21 , 121.48 , 121.14 , 121.53 , 120.99 , 121.3     , 788 , 26
03/03/21 , 121.49 , 121.43 , 121.52 , 121.30 , 121.3     , 170 , 13
02/03/21 , 121.36 , 121.35 , 121.36 , 121.30 , 121.3     , 100 , 10
01/03/21 , 121.53 , 121.35 , 121.54 , 121.34 , 121.5     , 342 , 23
26/02/21 , 121.50 , 121.50 , 122.28 , 121.50 , 121.5     , 946 , 26
25/02/21 , 121.75 , 121.54 , 122.29 , 121.50 , 121.8     , 508 , 24
24/02/21 , 121.89 , 121.66 , 122.16 , 121.50 , 121.6     , 800 , 29
23/02/21 , 121.75 , 121.75 , 122.60 , 121.58 , 121.5     , 440 , 21
22/02/21 , 121.58 , 121.99 , 122.43 , 121.58 , 121.8     , 346 , 29
19/02/21 , 122.62 , 122.91 , 123.39 , 121.89 , 121.8     , 232 , 53
18/02/21 , 121.89 , 121.94 , 122.37 , 121.89 , 121.8     , 604 , 49
17/02/21 , 121.89 , 121.86 , 122.22 , 121.75 , 122.1     , 537 , 43
12/02/21 , 122.23 , 121.92 , 122.43 , 121.45 , 122.4     , 478 , 33
11/02/21 , 121.75 , 121.69 , 122.16 , 121.35 , 121.7     , 730 , 22
10/02/21 , 121.75 , 121.49 , 121.77 , 121.35 , 121.3     , 633 , 27
09/02/21 , 121.30 , 121.54 , 122.49 , 121.26 , 122.3     , 788 , 45
08/02/21 , 122.37 , 121.88 , 122.44 , 120.90 , 120.9     , 197 , 36
05/02/21 , 120.96 , 120.92 , 121.32 , 120.63 , 120.9     , 426 , 39
04/02/21 , 120.44 , 120.13 , 121.24 , 119.67 , 120.3     , 218 , 32
03/02/21 , 120.35 , 120.32 , 121.27 , 119.61 , 121.2     , 373 , 39
02/02/21 , 121.56 , 121.13 , 121.69 , 120.76 , 121.1     , 673 , 28
01/02/21 , 121.11 , 121.12 , 121.35 , 121.11 , 121.1     , 534 , 25
29/01/21 , 121.35 , 121.42 , 122.06 , 121.27 , 122.0     , 227 , 23
28/01/21 , 121.27 , 121.61 , 123.16 , 120.41 , 120.4     , 868 , 52
27/01/21 , 120.41 , 120.48 , 121.26 , 120.36 , 120.4     , 312 , 28
26/01/21 , 120.41 , 120.32 , 121.27 , 120.10 , 120.4     , 964 , 72
22/01/21 , 120.41 , 120.54 , 121.26 , 120.41 , 120.4     , 99 , 16
21/01/21 , 120.43 , 120.98 , 121.27 , 120.43 , 120.6     , 555 , 36
20/01/21 , 120.67 , 120.71 , 120.75 , 120.43 , 120.7     , 149 , 21
19/01/21 , 120.43 , 120.47 , 120.75 , 120.43 , 120.4     , 432 , 23
18/01/21 , 120.45 , 120.80 , 121.27 , 120.44 , 120.4     , 547 , 39
15/01/21 , 120.49 , 120.41 , 120.75 , 120.11 , 120.4     , 625 , 31
14/01/21 , 120.43 , 121.09 , 121.86 , 120.41 , 121.8     , 104 , 20
13/01/21 , 121.27 , 120.55 , 121.27 , 120.10 , 120.3     , 671 , 54
12/01/21 , 120.41 , 120.26 , 121.19 , 120.09 , 120.3     , 1028 , 58
11/01/21 , 120.40 , 119.77 , 121.07 , 115.46 , 121.0     , 1469 , 97
08/01/21 , 121.07 , 120.45 , 121.25 , 120.04 , 120.3     , 1447 , 36
07/01/21 , 119.89 , 120.20 , 120.73 , 119.89 , 120.3     , 482 , 45
06/01/21 , 120.29 , 120.67 , 121.51 , 120.29 , 121.5     , 894 , 47
05/01/21 , 121.39 , 121.10 , 121.52 , 120.83 , 120.8     , 518 , 48
04/01/21 , 121.05 , 121.45 , 121.52 , 120.89 , 121.4     , 3100 , 35
30/12/20 , 121.44 , 121.54 , 122.36 , 121.43 , 122.2     , 608 , 77
29/12/20 , 121.55 , 121.59 , 121.95 , 121.53 , 121.5     , 322 , 22
28/12/20 , 121.93 , 121.43 , 122.21 , 120.83 , 120.8     , 256 , 25
23/12/20 , 121.43 , 120.77 , 121.95 , 120.75 , 121.9     , 283 , 19
22/12/20 , 120.75 , 120.77 , 121.49 , 120.75 , 120.7     , 655 , 27
21/12/20 , 121.51 , 121.75 , 122.17 , 120.75 , 121.5     , 138 , 23
18/12/20 , 121.52 , 121.08 , 121.52 , 120.30 , 121.1     , 445 , 28
17/12/20 , 120.14 , 120.77 , 121.18 , 120.08 , 120.1     , 385 , 33
16/12/20 , 120.17 , 120.54 , 121.16 , 120.14 , 120.7     , 510 , 34
15/12/20 , 120.74 , 120.25 , 120.90 , 119.91 , 119.9     , 1413 , 26
14/12/20 , 119.92 , 120.52 , 121.05 , 119.60 , 119.7     , 759 , 46
11/12/20 , 119.88 , 119.83 , 121.15 , 119.52 , 119.5     , 200 , 28
10/12/20 , 121.16 , 120.01 , 121.16 , 119.88 , 119.9     , 142 , 25
09/12/20 , 119.92 , 120.21 , 121.51 , 119.12 , 120.7     , 2626 , 87
08/12/20 , 120.73 , 120.50 , 121.15 , 119.88 , 119.8     , 817 , 25
07/12/20 , 120.30 , 120.40 , 120.78 , 120.30 , 120.3     , 989 , 85
04/12/20 , 120.67 , 120.58 , 121.33 , 120.25 , 120.9     , 869 , 40
03/12/20 , 120.97 , 120.82 , 121.34 , 120.21 , 120.2     , 1437 , 105
02/12/20 , 120.22 , 120.44 , 121.30 , 120.21 , 120.6     , 884 , 72
01/12/20 , 121.35 , 120.39 , 121.35 , 119.35 , 120.6     , 484 , 70
30/11/20 , 120.61 , 120.44 , 121.19 , 120.26 , 120.3     , 497 , 29
27/11/20 , 120.37 , 120.29 , 120.37 , 120.25 , 120.3     , 858 , 43
26/11/20 , 120.26 , 120.25 , 120.60 , 120.25 , 120.6     , 644 , 48
25/11/20 , 120.53 , 120.29 , 120.61 , 120.25 , 120.2     , 426 , 54
24/11/20 , 120.26 , 120.51 , 121.35 , 120.25 , 120.2     , 77 , 42
23/11/20 , 120.25 , 120.32 , 121.15 , 120.25 , 120.3     , 784 , 43
20/11/20 , 120.30 , 120.33 , 120.73 , 120.30 , 120.3     , 974 , 34
19/11/20 , 120.36 , 120.38 , 121.26 , 120.30 , 120.3     , 941 , 44
18/11/20 , 120.30 , 120.53 , 122.50 , 120.26 , 120.6     , 1369 , 47
17/11/20 , 120.65 , 120.53 , 120.71 , 120.25 , 120.7     , 511 , 37
16/11/20 , 120.24 , 120.30 , 120.71 , 120.20 , 120.2     , 368 , 23
13/11/20 , 120.21 , 120.85 , 122.64 , 119.54 , 119.5     , 216 , 21
12/11/20 , 120.20 , 121.09 , 121.26 , 119.35 , 119.3     , 558 , 20
11/11/20 , 119.35 , 119.40 , 120.18 , 118.56 , 119.5     , 1764 , 64
10/11/20 , 119.46 , 119.66 , 121.43 , 119.46 , 121.3     , 754 , 62
09/11/20 , 121.63 , 120.41 , 121.72 , 119.41 , 119.4     , 239 , 39
06/11/20 , 122.59 , 119.92 , 122.64 , 119.05 , 119.0     , 236 , 26
05/11/20 , 121.35 , 119.65 , 121.35 , 118.93 , 121.3     , 469 , 48
04/11/20 , 120.51 , 119.94 , 122.13 , 118.93 , 118.9     , 207 , 22
03/11/20 , 118.93 , 119.41 , 122.13 , 118.12 , 118.1     , 205 , 42
30/10/20 , 120.55 , 121.42 , 121.70 , 120.52 , 120.5     , 954 , 19
29/10/20 , 120.52 , 119.58 , 120.52 , 118.13 , 118.5     , 829 , 48
28/10/20 , 118.88 , 118.80 , 119.43 , 118.47 , 118.8     , 828 , 100
27/10/20 , 119.43 , 119.23 , 119.43 , 118.88 , 119.2     , 159 , 23
26/10/20 , 119.21 , 118.92 , 119.31 , 118.12 , 118.3     , 1202 , 48
23/10/20 , 119.31 , 119.08 , 119.31 , 118.88 , 118.8     , 148 , 25
22/10/20 , 118.88 , 119.10 , 119.43 , 118.21 , 118.8     , 198 , 28
21/10/20 , 118.90 , 118.87 , 119.31 , 118.07 , 119.3     , 229 , 21
20/10/20 , 118.88 , 118.39 , 119.31 , 118.05 , 118.0     , 577 , 48
19/10/20 , 118.88 , 118.49 , 119.31 , 118.05 , 118.8     , 1262 , 131
16/10/20 , 118.88 , 118.42 , 119.31 , 118.04 , 118.1     , 2022 , 516
15/10/20 , 118.88 , 118.21 , 119.28 , 118.04 , 118.0     , 574 , 49
14/10/20 , 118.04 , 119.03 , 120.06 , 118.04 , 119.3     , 912 , 52
13/10/20 , 118.88 , 119.17 , 119.96 , 118.88 , 119.9     , 368 , 33
09/10/20 , 119.96 , 119.92 , 119.96 , 119.82 , 119.9     , 190 , 25
08/10/20 , 118.84 , 119.38 , 119.99 , 118.04 , 119.9     , 432 , 32
07/10/20 , 119.48 , 118.03 , 120.10 , 116.41 , 120.1     , 380 , 48
06/10/20 , 120.40 , 119.59 , 120.40 , 117.95 , 119.9     , 1114 , 87
05/10/20 , 119.93 , 118.46 , 120.00 , 117.60 , 117.6     , 1380 , 48
02/10/20 , 117.60 , 119.31 , 120.83 , 117.60 , 120.8     , 1922 , 186
01/10/20 , 121.18 , 120.12 , 121.59 , 119.22 , 121.5     , 1386 , 61
30/09/20 , 121.60 , 121.64 , 122.21 , 121.51 , 121.5     , 923 , 32
29/09/20 , 121.51 , 121.64 , 122.58 , 121.49 , 122.5     , 178 , 27
28/09/20 , 121.20 , 121.96 , 122.98 , 121.01 , 122.4     , 8212 , 373
25/09/20 , 122.43 , 122.09 , 122.44 , 121.72 , 121.8     , 751 , 49
24/09/20 , 121.84 , 121.95 , 123.01 , 121.78 , 123.0     , 5013 , 44
23/09/20 , 123.01 , 123.08 , 123.24 , 121.76 , 123.0     , 841 , 34
22/09/20 , 122.43 , 122.47 , 123.15 , 121.85 , 123.1     , 677 , 85
21/09/20 , 123.10 , 122.85 , 123.12 , 122.44 , 122.6     , 1065 , 31
18/09/20 , 122.62 , 122.74 , 123.23 , 122.44 , 123.2     , 373 , 43
17/09/20 , 123.24 , 122.86 , 123.24 , 122.67 , 122.6     , 805 , 179
16/09/20 , 122.67 , 122.79 , 123.02 , 122.67 , 122.7     , 972 , 54
15/09/20 , 122.79 , 122.79 , 123.02 , 122.67 , 122.7     , 506 , 32
14/09/20 , 122.70 , 123.09 , 123.24 , 122.67 , 122.8     , 478 , 29
11/09/20 , 122.88 , 123.10 , 123.53 , 122.67 , 123.5     , 477 , 31
10/09/20 , 122.67 , 122.79 , 123.62 , 122.66 , 122.6     , 733 , 33
09/09/20 , 122.66 , 123.03 , 123.98 , 122.62 , 123.6     , 810 , 54
08/09/20 , 123.18 , 123.04 , 123.24 , 121.75 , 122.0     , 786 , 52
04/09/20 , 119.75 , 119.58 , 119.95 , 119.22 , 119.2     , 626 , 30
03/09/20 , 119.23 , 119.93 , 120.93 , 119.23 , 120.6     , 402 , 34
02/09/20 , 119.18 , 119.42 , 121.78 , 118.68 , 120.9     , 1011 , 43
01/09/20 , 120.90 , 121.48 , 122.31 , 120.29 , 121.1     , 2749 , 53
31/08/20 , 121.19 , 121.15 , 121.54 , 121.06 , 121.0     , 1479 , 39
28/08/20 , 121.06 , 120.32 , 121.08 , 118.04 , 118.0     , 718 , 28
27/08/20 , 119.25 , 118.88 , 120.54 , 118.01 , 118.6     , 437 , 39
26/08/20 , 117.97 , 118.69 , 119.52 , 117.97 , 119.5     , 2966 , 35
25/08/20 , 119.52 , 119.46 , 119.53 , 117.91 , 117.9     , 139 , 19
24/08/20 , 119.44 , 118.76 , 119.44 , 118.50 , 118.6     , 164 , 16
21/08/20 , 118.25 , 118.07 , 118.26 , 117.54 , 117.9     , 977 , 30
20/08/20 , 117.99 , 118.58 , 121.06 , 117.99 , 121.0     , 84 , 10
19/08/20 , 118.26 , 118.74 , 121.14 , 117.63 , 118.5     , 873 , 64
18/08/20 , 118.66 , 117.99 , 118.66 , 117.77 , 117.8     , 1465 , 57
17/08/20 , 118.67 , 118.29 , 119.26 , 117.43 , 118.6     , 1371 , 72
14/08/20 , 118.36 , 118.59 , 118.84 , 118.36 , 118.3     , 45 , 13
13/08/20 , 118.84 , 118.14 , 118.85 , 117.19 , 118.3     , 654 , 37
12/08/20 , 118.43 , 117.35 , 118.43 , 115.44 , 117.4     , 3754 , 106
11/08/20 , 117.41 , 117.52 , 118.16 , 117.41 , 117.5     , 494 , 32
10/08/20 , 118.26 , 118.21 , 118.31 , 117.87 , 117.8     , 1601 , 51
07/08/20 , 118.31 , 118.19 , 118.31 , 117.60 , 118.2     , 227 , 19
06/08/20 , 117.79 , 117.63 , 118.15 , 117.11 , 117.3     , 620 , 31
05/08/20 , 117.38 , 117.28 , 117.93 , 116.62 , 116.6     , 1968 , 66
04/08/20 , 117.79 , 118.06 , 118.15 , 116.60 , 117.7     , 6030 , 35
03/08/20 , 117.72 , 117.58 , 118.14 , 117.39 , 117.5     , 932 , 28
31/07/20 , 117.56 , 117.69 , 121.03 , 117.55 , 120.5     , 468 , 21
30/07/20 , 118.15 , 118.46 , 120.59 , 117.05 , 117.7     , 1668 , 28
29/07/20 , 117.79 , 117.66 , 120.94 , 116.78 , 120.9     , 1224 , 362
28/07/20 , 120.95 , 118.64 , 122.36 , 116.58 , 117.5     , 1857 , 48
27/07/20 , 117.82 , 117.82 , 117.82 , 117.82 , 117.8     , 44 , 7
24/07/20 , 117.82 , 118.10 , 118.58 , 117.82 , 118.1     , 328 , 107
23/07/20 , 118.14 , 117.72 , 118.15 , 117.51 , 117.5     , 313 , 20
22/07/20 , 117.42 , 117.62 , 118.51 , 117.22 , 117.3     , 453 , 28
21/07/20 , 117.42 , 117.32 , 117.61 , 117.00 , 117.3     , 1874 , 53
20/07/20 , 117.39 , 117.29 , 119.41 , 117.00 , 119.4     , 876 , 47
17/07/20 , 119.41 , 119.68 , 120.59 , 119.41 , 120.5     , 2087 , 48
16/07/20 , 120.58 , 120.23 , 121.03 , 119.41 , 119.4     , 5903 , 64
15/07/20 , 119.75 , 119.96 , 121.41 , 119.75 , 119.8     , 446 , 56
14/07/20 , 120.59 , 120.27 , 122.35 , 119.75 , 122.3     , 1108 , 35
13/07/20 , 121.42 , 121.43 , 121.99 , 120.59 , 120.5     , 266 , 30
10/07/20 , 120.20 , 120.58 , 122.20 , 119.75 , 120.2     , 2107 , 123
09/07/20 , 120.29 , 120.46 , 123.02 , 120.10 , 123.0     , 262 , 29
08/07/20 , 123.02 , 121.49 , 123.20 , 119.01 , 119.0     , 582 , 44
07/07/20 , 119.06 , 120.22 , 121.33 , 118.15 , 120.5     , 1069 , 115
06/07/20 , 120.14 , 120.12 , 120.85 , 119.98 , 120.0     , 211 , 19
03/07/20 , 119.86 , 120.07 , 120.90 , 119.68 , 120.6     , 482 , 43
02/07/20 , 120.48 , 121.06 , 121.35 , 120.48 , 121.1     , 213 , 32
01/07/20 , 121.08 , 120.31 , 121.65 , 120.08 , 120.5     , 2575 , 129
30/06/20 , 120.92 , 120.90 , 121.65 , 119.94 , 119.9     , 131 , 25
29/06/20 , 120.08 , 120.14 , 124.08 , 119.94 , 124.0     , 417 , 24
26/06/20 , 122.76 , 122.85 , 124.02 , 122.76 , 124.0     , 139 , 5
25/06/20 , 122.32 , 122.64 , 122.94 , 119.68 , 121.2     , 708 , 42
24/06/20 , 121.23 , 120.05 , 122.49 , 119.31 , 122.4     , 1038 , 283
23/06/20 , 122.49 , 119.73 , 123.69 , 119.47 , 120.2     , 1513 , 42
22/06/20 , 119.68 , 119.81 , 121.32 , 118.41 , 119.3     , 2794 , 606
19/06/20 , 119.67 , 118.64 , 119.67 , 117.73 , 119.4     , 1601 , 49
18/06/20 , 117.73 , 118.35 , 119.64 , 117.24 , 117.7     , 542 , 52
17/06/20 , 117.71 , 117.28 , 118.05 , 116.89 , 117.4     , 1198 , 53
16/06/20 , 118.27 , 117.13 , 118.28 , 116.28 , 116.2     , 228 , 33
15/06/20 , 118.26 , 116.37 , 118.26 , 116.09 , 116.2     , 409 , 36
12/06/20 , 116.25 , 116.06 , 116.60 , 114.35 , 114.3     , 171 , 31
10/06/20 , 116.57 , 116.48 , 117.05 , 116.15 , 116.4     , 463 , 31
09/06/20 , 116.47 , 116.02 , 116.61 , 113.13 , 116.6     , 962 , 80
08/06/20 , 116.61 , 116.46 , 119.20 , 115.72 , 116.5     , 851 , 49
05/06/20 , 116.50 , 118.90 , 120.09 , 116.48 , 117.0     , 540 , 57
04/06/20 , 116.34 , 116.36 , 116.39 , 116.34 , 116.3     , 520 , 20
03/06/20 , 116.33 , 115.89 , 116.50 , 114.11 , 114.4     , 1690 , 127
02/06/20 , 114.43 , 114.33 , 114.60 , 114.02 , 114.4     , 616 , 78
01/06/20 , 114.20 , 114.32 , 114.81 , 114.02 , 114.0     , 966 , 71
29/05/20 , 114.04 , 114.38 , 115.21 , 114.03 , 114.4     , 1564 , 46
28/05/20 , 114.55 , 114.75 , 115.34 , 114.47 , 115.3     , 582 , 59
27/05/20 , 115.35 , 114.46 , 115.35 , 114.13 , 114.6     , 757 , 108
26/05/20 , 114.08 , 114.32 , 114.89 , 114.07 , 114.4     , 660 , 66
25/05/20 , 114.40 , 114.43 , 114.76 , 114.05 , 114.0     , 845 , 121
22/05/20 , 114.47 , 114.66 , 115.23 , 114.07 , 114.4     , 891 , 55
21/05/20 , 114.11 , 114.48 , 114.82 , 114.02 , 114.2     , 1012 , 76
20/05/20 , 114.77 , 114.67 , 115.22 , 114.02 , 114.0     , 767 , 57
19/05/20 , 114.03 , 114.03 , 114.19 , 113.76 , 114.0     , 1059 , 141
18/05/20 , 114.02 , 113.97 , 114.72 , 113.59 , 114.7     , 466 , 70
15/05/20 , 114.71 , 113.87 , 114.76 , 112.98 , 114.7     , 2463 , 215
14/05/20 , 114.77 , 113.81 , 114.77 , 112.45 , 113.6     , 1268 , 115
13/05/20 , 114.02 , 113.94 , 114.40 , 113.22 , 113.6     , 317 , 100
12/05/20 , 114.02 , 113.61 , 114.03 , 112.82 , 113.0     , 1367 , 147
11/05/20 , 112.81 , 113.42 , 114.06 , 112.81 , 113.6     , 801 , 56
08/05/20 , 114.72 , 115.10 , 115.36 , 111.88 , 115.3     , 191 , 17
07/05/20 , 113.12 , 113.40 , 114.87 , 113.12 , 114.8     , 579 , 44
06/05/20 , 113.59 , 113.76 , 114.33 , 113.59 , 114.3     , 517 , 23
05/05/20 , 114.33 , 113.38 , 114.88 , 113.11 , 114.8     , 827 , 32
04/05/20 , 112.45 , 112.81 , 114.84 , 112.35 , 114.8     , 660 , 37
30/04/20 , 113.20 , 112.98 , 114.32 , 112.39 , 113.1     , 814 , 51
29/04/20 , 112.59 , 112.80 , 112.91 , 112.59 , 112.9     , 3541 , 45
28/04/20 , 114.20 , 113.77 , 115.12 , 113.51 , 115.1     , 341 , 61
27/04/20 , 114.47 , 112.98 , 116.28 , 111.92 , 116.2     , 1031 , 44
24/04/20 , 113.90 , 113.92 , 115.86 , 112.99 , 114.0     , 398 , 72
23/04/20 , 113.90 , 114.20 , 115.12 , 113.50 , 114.3     , 2057 , 123
22/04/20 , 114.34 , 113.18 , 114.34 , 111.99 , 111.9     , 1242 , 104
20/04/20 , 113.80 , 112.64 , 113.82 , 111.54 , 113.8     , 1332 , 100
17/04/20 , 112.74 , 112.33 , 114.93 , 111.92 , 114.9     , 764 , 22
16/04/20 , 112.97 , 112.99 , 114.28 , 112.92 , 112.9     , 347 , 23
15/04/20 , 112.92 , 112.22 , 112.95 , 111.92 , 112.5     , 1539 , 186
14/04/20 , 112.97 , 112.80 , 113.36 , 111.94 , 113.1     , 206 , 37
13/04/20 , 111.54 , 112.67 , 113.73 , 109.56 , 113.6     , 1051 , 68
09/04/20 , 113.72 , 113.80 , 114.12 , 113.70 , 113.7     , 133 , 16
08/04/20 , 113.59 , 113.53 , 114.93 , 113.47 , 114.9     , 518 , 14
07/04/20 , 112.96 , 112.59 , 113.04 , 111.86 , 112.5     , 562 , 37
06/04/20 , 112.25 , 113.07 , 114.61 , 110.95 , 110.9     , 1143 , 36
03/04/20 , 113.28 , 112.33 , 114.46 , 109.19 , 114.4     , 511 , 49
02/04/20 , 114.43 , 111.90 , 114.43 , 108.89 , 113.0     , 210 , 49
01/04/20 , 109.09 , 112.73 , 114.60 , 106.73 , 114.6     , 727 , 51
31/03/20 , 112.25 , 111.98 , 114.07 , 110.69 , 114.0     , 612 , 21
30/03/20 , 113.81 , 113.41 , 114.25 , 112.25 , 113.8     , 268 , 16
27/03/20 , 109.09 , 108.81 , 111.82 , 105.99 , 107.1     , 5155 , 628
26/03/20 , 106.98 , 108.25 , 114.25 , 105.23 , 105.2     , 4472 , 76
25/03/20 , 113.81 , 113.08 , 117.77 , 106.77 , 117.7     , 1919 , 81
24/03/20 , 105.20 , 112.80 , 114.62 , 104.59 , 109.0     , 2040 , 56
23/03/20 , 102.58 , 101.96 , 102.75 , 100.38 , 100.3     , 990 , 32
20/03/20 , 118.56 , 113.10 , 118.56 , 110.19 , 110.2     , 2573 , 80
19/03/20 , 110.19 , 101.17 , 110.19 , 98.61 , 99.6     , 3848 , 219
18/03/20 , 99.61 , 114.78 , 119.37 , 98.79 , 119.3     , 1961 , 98
17/03/20 , 119.37 , 119.18 , 120.97 , 118.57 , 120.9     , 3022 , 58
16/03/20 , 120.05 , 119.92 , 120.53 , 119.36 , 119.3     , 2565 , 280
13/03/20 , 123.59 , 120.79 , 128.06 , 120.14 , 120.9     , 3167 , 78
12/03/20 , 119.71 , 119.75 , 121.69 , 117.77 , 121.6     , 13445 , 294
11/03/20 , 121.92 , 123.51 , 126.40 , 121.36 , 123.9     , 2963 , 57
10/03/20 , 125.10 , 125.22 , 125.79 , 125.10 , 125.1     , 2402 , 121
09/03/20 , 125.10 , 125.10 , 129.64 , 118.56 , 129.6     , 2512 , 593
06/03/20 , 131.06 , 129.64 , 132.78 , 122.54 , 129.6     , 4871 , 644
05/03/20 , 129.93 , 130.07 , 132.15 , 129.93 , 129.9     , 1885 , 64
04/03/20 , 129.98 , 129.47 , 130.65 , 128.84 , 130.0     , 1286 , 118
03/03/20 , 130.34 , 128.64 , 130.34 , 128.36 , 129.9     , 666 , 49
02/03/20 , 128.88 , 128.58 , 130.45 , 127.58 , 129.8     , 1382 , 95
28/02/20 , 129.93 , 127.78 , 129.93 , 127.19 , 129.1     , 2494 , 117
27/02/20 , 127.17 , 127.88 , 129.16 , 127.17 , 129.1     , 1034 , 73
26/02/20 , 129.15 , 128.54 , 129.63 , 127.56 , 128.5     , 1886 , 68
21/02/20 , 129.63 , 128.94 , 129.74 , 128.47 , 128.4     , 1016 , 63
20/02/20 , 128.47 , 129.55 , 130.13 , 128.39 , 129.9     , 1529 , 37
19/02/20 , 129.55 , 129.45 , 130.09 , 128.34 , 128.3     , 2505 , 115
18/02/20 , 128.34 , 129.07 , 131.07 , 128.34 , 131.0     , 1253 , 71
17/02/20 , 129.93 , 130.61 , 131.31 , 129.93 , 131.3     , 744 , 48
14/02/20 , 131.31 , 129.02 , 131.91 , 128.34 , 128.4     , 664 , 75
13/02/20 , 130.34 , 128.49 , 130.34 , 127.81 , 128.5     , 2708 , 130
12/02/20 , 127.57 , 127.58 , 128.59 , 127.19 , 127.3     , 2123 , 97
11/02/20 , 127.31 , 127.39 , 129.94 , 127.17 , 127.1     , 1324 , 99
10/02/20 , 127.40 , 127.28 , 128.13 , 127.17 , 128.1     , 1416 , 154
07/02/20 , 128.12 , 127.37 , 128.44 , 126.82 , 128.4     , 5525 , 342
06/02/20 , 129.82 , 129.83 , 129.91 , 129.82 , 129.8     , 1529 , 60
05/02/20 , 129.82 , 129.88 , 131.01 , 129.82 , 129.9     , 2221 , 226
04/02/20 , 129.82 , 130.28 , 131.71 , 129.82 , 129.8     , 1829 , 103
03/02/20 , 129.82 , 131.13 , 132.96 , 129.62 , 132.9     , 4933 , 191
31/01/20 , 132.96 , 133.39 , 134.19 , 132.96 , 133.5     , 1362 , 93
30/01/20 , 133.50 , 134.17 , 135.71 , 133.35 , 135.7     , 2558 , 110
29/01/20 , 135.69 , 134.90 , 135.84 , 134.64 , 135.8     , 924 , 63
28/01/20 , 135.84 , 135.42 , 136.40 , 134.54 , 134.9     , 2251 , 172
27/01/20 , 134.93 , 135.01 , 136.41 , 134.91 , 134.9     , 3386 , 218
24/01/20 , 135.08 , 135.19 , 136.02 , 135.08 , 135.0     , 2364 , 86
23/01/20 , 135.17 , 135.77 , 136.87 , 135.13 , 136.1     , 1436 , 96
22/01/20 , 136.50 , 135.42 , 136.50 , 135.08 , 136.2     , 2885 , 126
21/01/20 , 136.27 , 135.32 , 136.87 , 134.93 , 134.9     , 2577 , 111
20/01/20 , 135.75 , 137.13 , 139.66 , 135.36 , 137.3     , 3668 , 279
17/01/20 , 137.30 , 137.42 , 138.82 , 136.20 , 136.5     , 2634 , 197
16/01/20 , 136.87 , 138.49 , 139.67 , 136.87 , 138.0     , 1658 , 162
15/01/20 , 137.70 , 137.53 , 138.01 , 137.28 , 138.0     , 3200 , 286
14/01/20 , 138.01 , 137.44 , 138.26 , 136.21 , 136.2     , 3718 , 166
13/01/20 , 136.21 , 135.68 , 136.21 , 134.76 , 135.7     , 4320 , 258
10/01/20 , 134.90 , 134.73 , 135.49 , 134.19 , 134.9     , 4924 , 208
09/01/20 , 134.91 , 133.68 , 134.91 , 132.21 , 132.2     , 5761 , 247
08/01/20 , 133.35 , 132.51 , 133.35 , 131.01 , 132.6     , 10685 , 494
07/01/20 , 132.31 , 131.45 , 132.87 , 130.68 , 130.8     , 12297 , 633
06/01/20 , 132.81 , 130.95 , 133.30 , 129.39 , 133.2     , 19563 , 1983
03/01/20 , 133.30 , 133.79 , 134.71 , 132.88 , 134.7     , 14598 , 1821
02/01/20 , 134.74 , 134.09 , 137.58 , 132.87 , 136.7     , 28436 , 3127
30/12/19 , 146.97 , 150.21 , 155.56 , 146.18 , 155.5     , 11066 , 3536
27/12/19 , 155.00 , 154.58 , 155.94 , 150.93 , 152.7     , 6757 , 476
26/12/19 , 150.86 , 153.14 , 160.17 , 150.85 , 153.2     , 9553 , 555
23/12/19 , 151.64 , 152.56 , 156.72 , 150.16 , 156.7     , 7812 , 619
20/12/19 , 152.06 , 146.48 , 154.73 , 141.66 , 141.7     , 4995 , 559
19/12/19 , 141.76 , 141.56 , 141.76 , 140.68 , 141.4     , 4522 , 299
18/12/19 , 141.47 , 141.25 , 141.52 , 139.01 , 140.6     , 6039 , 689
17/12/19 , 139.01 , 138.80 , 142.22 , 137.58 , 138.3     , 7895 , 667
16/12/19 , 138.34 , 138.30 , 138.34 , 137.97 , 138.2     , 5485 , 535
13/12/19 , 138.22 , 137.69 , 138.25 , 136.79 , 138.2     , 5197 , 515
12/12/19 , 137.50 , 137.51 , 138.34 , 136.78 , 138.2     , 7196 , 1013
11/12/19 , 138.15 , 137.53 , 138.34 , 136.78 , 138.3     , 8428 , 1077
10/12/19 , 138.27 , 138.46 , 139.12 , 137.58 , 137.5     , 5973 , 632
09/12/19 , 137.35 , 137.61 , 141.10 , 136.75 , 141.1     , 8159 , 1290
06/12/19 , 141.02 , 141.11 , 142.23 , 140.05 , 141.2     , 7604 , 1013
05/12/19 , 140.05 , 140.20 , 141.01 , 139.66 , 140.2     , 6735 , 833
04/12/19 , 140.20 , 140.11 , 140.20 , 139.66 , 139.6     , 7768 , 1483
03/12/19 , 139.66 , 138.86 , 139.84 , 132.49 , 132.4     , 7918 , 1787
02/12/19 , 132.31 , 139.02 , 140.20 , 128.55 , 138.6     , 18334 , 1364
29/11/19 , 138.68 , 137.92 , 139.47 , 134.94 , 136.3     , 4295 , 1386
28/11/19 , 136.32 , 137.05 , 139.04 , 134.77 , 135.5     , 5034 , 1965
27/11/19 , 134.50 , 134.92 , 135.97 , 134.27 , 135.2     , 4992 , 2184
26/11/19 , 134.19 , 135.12 , 139.47 , 134.01 , 139.4     , 5703 , 1163
25/11/19 , 138.50 , 139.73 , 141.79 , 137.09 , 141.7     , 6764 , 2029
22/11/19 , 141.23 , 141.56 , 141.95 , 140.64 , 141.9     , 7519 , 2305
21/11/19 , 139.70 , 141.71 , 142.54 , 139.67 , 139.6     , 9217 , 1932
19/11/19 , 139.67 , 139.55 , 141.79 , 138.68 , 139.4     , 6855 , 1729
18/11/19 , 138.40 , 140.15 , 141.79 , 137.90 , 141.7     , 8814 , 1928
14/11/19 , 141.71 , 142.17 , 143.36 , 141.45 , 143.3     , 7156 , 1770
13/11/19 , 143.20 , 142.83 , 143.36 , 141.12 , 143.1     , 7791 , 359
12/11/19 , 143.13 , 143.10 , 143.36 , 142.18 , 143.2     , 9416 , 625
11/11/19 , 143.30 , 143.38 , 148.01 , 140.62 , 141.0     , 11165 , 494
08/11/19 , 140.20 , 135.53 , 140.20 , 133.19 , 134.4     , 8624 , 390
07/11/19 , 132.78 , 133.48 , 134.94 , 131.65 , 134.0     , 10266 , 418
06/11/19 , 132.36 , 132.25 , 132.37 , 131.92 , 131.9     , 15244 , 621
05/11/19 , 131.95 , 131.24 , 132.76 , 127.37 , 131.9     , 12746 , 621
04/11/19 , 131.95 , 131.39 , 133.52 , 127.28 , 127.6     , 18264 , 1463
01/11/19 , 127.62 , 128.43 , 132.76 , 121.48 , 121.4     , 20631 , 1237
31/10/19 , 116.12 , 117.27 , 119.56 , 116.03 , 116.3     , 324 , 36
30/10/19 , 116.38 , 116.18 , 116.41 , 115.80 , 116.4     , 225 , 9
29/10/19 , 115.67 , 116.26 , 117.23 , 115.66 , 116.5     , 333 , 20
28/10/19 , 116.41 , 115.54 , 118.77 , 114.86 , 116.4     , 269 , 28
25/10/19 , 116.41 , 118.09 , 118.59 , 115.76 , 117.2     , 1202 , 35
24/10/19 , 117.23 , 117.29 , 121.12 , 117.23 , 119.5     , 21897 , 44
23/10/19 , 121.36 , 117.80 , 121.36 , 115.72 , 116.1     , 510 , 20
22/10/19 , 116.15 , 115.90 , 116.26 , 115.68 , 116.2     , 211 , 24
21/10/19 , 115.51 , 115.81 , 116.12 , 115.50 , 115.5     , 486 , 33
18/10/19 , 115.66 , 115.76 , 116.15 , 114.86 , 114.8     , 52 , 14
17/10/19 , 114.86 , 114.93 , 116.33 , 114.13 , 114.1     , 360 , 25
16/10/19 , 114.13 , 113.78 , 114.85 , 112.58 , 113.3     , 778 , 33
15/10/19 , 112.55 , 112.97 , 114.87 , 110.04 , 112.9     , 3132 , 301
14/10/19 , 112.96 , 114.14 , 114.72 , 112.58 , 114.5     , 1724 , 198
11/10/19 , 114.62 , 115.87 , 118.69 , 114.25 , 118.6     , 3961 , 351
10/10/19 , 118.67 , 117.68 , 118.67 , 114.88 , 115.2     , 589 , 27
09/10/19 , 118.67 , 117.27 , 118.71 , 114.14 , 116.8     , 118 , 16
08/10/19 , 116.41 , 116.53 , 119.56 , 116.41 , 116.4     , 1123 , 21
07/10/19 , 115.98 , 115.65 , 121.37 , 113.81 , 115.9     , 813 , 59
04/10/19 , 115.98 , 114.76 , 115.98 , 114.42 , 114.6     , 1230 , 30
03/10/19 , 114.42 , 114.41 , 114.42 , 113.80 , 114.3     , 2553 , 19
02/10/19 , 114.34 , 113.41 , 114.41 , 112.86 , 114.4     , 107 , 23
01/10/19 , 112.86 , 113.28 , 114.42 , 112.86 , 113.8     , 1683 , 37
30/09/19 , 113.82 , 114.14 , 114.42 , 113.78 , 114.4     , 2757 , 24
27/09/19 , 114.42 , 114.43 , 114.66 , 114.42 , 114.6     , 891 , 22
26/09/19 , 114.66 , 114.40 , 114.66 , 113.86 , 114.6     , 3225 , 41
25/09/19 , 114.44 , 114.38 , 114.60 , 113.62 , 113.6     , 787 , 57
24/09/19 , 113.82 , 113.76 , 114.65 , 113.67 , 114.6     , 157 , 16
23/09/19 , 113.13 , 114.06 , 114.65 , 113.12 , 114.6     , 425 , 30
20/09/19 , 114.26 , 114.36 , 115.20 , 114.13 , 114.5     , 576 , 36
19/09/19 , 115.22 , 114.97 , 115.22 , 113.81 , 113.8     , 2099 , 73
18/09/19 , 113.67 , 113.68 , 113.69 , 113.66 , 113.6     , 65 , 12
17/09/19 , 113.63 , 113.99 , 114.91 , 113.62 , 114.2     , 385 , 29
16/09/19 , 114.29 , 114.56 , 115.22 , 114.29 , 115.2     , 712 , 58
13/09/19 , 115.22 , 115.20 , 115.22 , 115.12 , 115.2     , 64 , 19
12/09/19 , 115.22 , 114.77 , 115.22 , 114.42 , 114.7     , 897 , 32
11/09/19 , 114.77 , 114.56 , 115.22 , 114.36 , 115.2     , 239 , 20
10/09/19 , 114.77 , 114.66 , 114.77 , 114.04 , 114.7     , 303 , 19
09/09/19 , 115.47 , 114.72 , 115.61 , 113.73 , 115.5     , 200 , 33
06/09/19 , 115.22 , 115.12 , 115.98 , 112.08 , 115.2     , 743 , 40
05/09/19 , 114.80 , 116.52 , 117.04 , 114.73 , 116.9     , 519 , 58
04/09/19 , 114.91 , 115.01 , 118.11 , 114.72 , 118.1     , 1062 , 47
03/09/19 , 118.12 , 118.03 , 118.14 , 115.49 , 118.1     , 862 , 31
02/09/19 , 118.14 , 116.23 , 118.14 , 115.50 , 116.2     , 668 , 24
30/08/19 , 115.48 , 115.96 , 116.25 , 114.37 , 116.2     , 461 , 16
29/08/19 , 114.52 , 114.54 , 114.71 , 114.50 , 114.7     , 75 , 11
28/08/19 , 114.71 , 115.20 , 116.25 , 114.71 , 116.2     , 164 , 22
27/08/19 , 116.25 , 117.18 , 118.53 , 116.25 , 118.5     , 92 , 9
26/08/19 , 118.14 , 118.32 , 118.56 , 118.14 , 118.5     , 116 , 12
23/08/19 , 118.56 , 118.07 , 118.56 , 114.72 , 118.5     , 115 , 18
22/08/19 , 118.56 , 120.51 , 120.89 , 118.56 , 120.8     , 111 , 15
21/08/19 , 120.89 , 120.49 , 123.16 , 113.44 , 121.3     , 616 , 155
20/08/19 , 115.48 , 112.74 , 115.48 , 109.79 , 113.2     , 4025 , 493
19/08/19 , 113.93 , 113.38 , 113.93 , 113.17 , 113.1     , 1636 , 33
16/08/19 , 113.33 , 113.41 , 113.91 , 113.18 , 113.9     , 132 , 18
15/08/19 , 113.17 , 113.18 , 114.35 , 113.17 , 114.3     , 2557 , 55
14/08/19 , 113.18 , 113.84 , 114.52 , 113.18 , 114.5     , 49 , 11
13/08/19 , 114.35 , 113.25 , 114.35 , 113.17 , 113.1     , 996 , 15
12/08/19 , 113.55 , 113.77 , 114.52 , 113.17 , 114.3     , 787 , 35
09/08/19 , 114.35 , 114.36 , 114.52 , 114.35 , 114.3     , 145 , 16
08/08/19 , 113.55 , 113.62 , 114.35 , 113.47 , 113.4     , 255 , 12
07/08/19 , 113.22 , 113.14 , 113.23 , 112.93 , 112.9     , 56 , 13
06/08/19 , 113.23 , 113.04 , 113.23 , 113.00 , 113.0     , 67 , 13
05/08/19 , 112.98 , 112.79 , 113.00 , 112.66 , 112.6     , 365 , 38
02/08/19 , 112.67 , 112.83 , 113.00 , 112.65 , 112.6     , 66 , 9
01/08/19 , 112.18 , 112.74 , 113.37 , 112.15 , 113.0     , 1061 , 50
31/07/19 , 112.93 , 113.26 , 113.38 , 112.93 , 113.3     , 415 , 27
30/07/19 , 113.38 , 113.37 , 113.38 , 113.37 , 113.3     , 233 , 12
29/07/19 , 112.65 , 113.00 , 113.39 , 112.65 , 113.3     , 485 , 30
26/07/19 , 113.39 , 113.34 , 113.39 , 113.00 , 113.3     , 155 , 16
25/07/19 , 113.39 , 113.32 , 113.39 , 113.04 , 113.0     , 116 , 14
24/07/19 , 112.68 , 113.00 , 113.47 , 112.65 , 113.0     , 1085 , 26
23/07/19 , 112.45 , 112.91 , 115.70 , 111.86 , 113.4     , 1756 , 57
22/07/19 , 113.45 , 112.88 , 113.53 , 112.66 , 112.7     , 167 , 19
19/07/19 , 112.74 , 113.02 , 113.39 , 112.67 , 112.6     , 617 , 35
18/07/19 , 112.67 , 112.81 , 113.36 , 112.67 , 112.7     , 605 , 39
17/07/19 , 113.39 , 113.00 , 113.39 , 112.67 , 112.6     , 232 , 23
16/07/19 , 112.67 , 113.47 , 114.19 , 112.67 , 113.7     , 719 , 46
15/07/19 , 113.59 , 113.52 , 113.59 , 113.39 , 113.5     , 702 , 40
12/07/19 , 113.77 , 113.47 , 113.77 , 113.38 , 113.7     , 277 , 22
11/07/19 , 113.73 , 113.67 , 113.76 , 113.39 , 113.7     , 120 , 26
10/07/19 , 113.44 , 113.28 , 113.77 , 112.66 , 112.6     , 653 , 29
08/07/19 , 112.66 , 112.63 , 112.90 , 112.25 , 112.2     , 156 , 19
05/07/19 , 112.08 , 112.68 , 113.07 , 112.08 , 112.8     , 254 , 23
04/07/19 , 112.57 , 113.02 , 113.07 , 112.30 , 113.0     , 280 , 18
03/07/19 , 113.03 , 111.56 , 113.03 , 110.57 , 112.0     , 335 , 28
02/07/19 , 111.86 , 112.07 , 112.50 , 111.86 , 111.8     , 187 , 19
01/07/19 , 112.08 , 112.24 , 112.30 , 112.08 , 112.2     , 382 , 35
28/06/19 , 112.29 , 112.33 , 112.89 , 112.25 , 112.8     , 1496 , 24
27/06/19 , 112.84 , 112.76 , 112.84 , 112.49 , 112.4     , 121 , 24
26/06/19 , 112.49 , 111.07 , 112.84 , 109.80 , 112.8     , 2072 , 53
25/06/19 , 112.84 , 112.57 , 113.56 , 112.03 , 112.0     , 233 , 21
24/06/19 , 112.04 , 111.53 , 112.05 , 110.95 , 111.5     , 413 , 33
21/06/19 , 111.57 , 110.63 , 111.90 , 110.49 , 110.4     , 4124 , 51
19/06/19 , 110.56 , 110.45 , 110.57 , 109.11 , 109.4     , 1416 , 34
18/06/19 , 109.76 , 109.43 , 109.80 , 109.11 , 109.8     , 45 , 10
17/06/19 , 109.79 , 109.35 , 110.17 , 109.05 , 109.0     , 730 , 39
14/06/19 , 108.28 , 108.14 , 108.29 , 107.91 , 107.9     , 344 , 25
13/06/19 , 107.90 , 107.87 , 108.19 , 107.57 , 107.5     , 1598 , 51
12/06/19 , 108.63 , 108.74 , 109.05 , 107.64 , 108.6     , 803 , 31
11/06/19 , 108.63 , 107.96 , 108.63 , 107.57 , 108.1     , 993 , 42
10/06/19 , 108.15 , 108.42 , 108.75 , 108.15 , 108.6     , 731 , 22
07/06/19 , 107.57 , 107.71 , 108.28 , 107.57 , 108.2     , 712 , 36
06/06/19 , 107.07 , 107.07 , 108.12 , 107.04 , 107.0     , 20872 , 99
05/06/19 , 110.45 , 110.72 , 110.78 , 110.37 , 110.3     , 125 , 19
04/06/19 , 110.36 , 110.78 , 111.10 , 110.02 , 111.1     , 624 , 46
03/06/19 , 109.85 , 110.21 , 111.14 , 109.85 , 110.7     , 718 , 36
31/05/19 , 110.78 , 110.63 , 110.78 , 110.07 , 110.7     , 262 , 25
30/05/19 , 110.06 , 110.40 , 110.78 , 110.04 , 110.0     , 1604 , 14
29/05/19 , 110.38 , 110.43 , 110.78 , 110.11 , 110.7     , 105 , 18
28/05/19 , 110.31 , 110.46 , 111.12 , 110.31 , 111.0     , 429 , 28
27/05/19 , 111.08 , 110.91 , 111.50 , 110.03 , 111.0     , 307 , 31
24/05/19 , 110.78 , 110.46 , 110.78 , 109.23 , 110.0     , 311 , 21
23/05/19 , 110.02 , 110.04 , 110.78 , 109.63 , 110.3     , 7291 , 30
22/05/19 , 110.78 , 110.74 , 110.78 , 110.42 , 110.7     , 1282 , 29
21/05/19 , 110.42 , 110.39 , 110.42 , 110.37 , 110.3     , 112 , 17
20/05/19 , 110.38 , 110.76 , 111.48 , 110.38 , 111.4     , 92 , 18
17/05/19 , 109.95 , 110.00 , 110.02 , 109.83 , 110.0     , 271 , 21
16/05/19 , 110.02 , 110.01 , 110.02 , 109.95 , 110.0     , 72 , 15
15/05/19 , 109.98 , 109.98 , 110.02 , 109.30 , 110.0     , 196 , 18
14/05/19 , 110.02 , 109.60 , 110.02 , 108.46 , 108.5     , 668 , 22
13/05/19 , 110.30 , 109.98 , 110.38 , 108.49 , 110.3     , 462 , 16
10/05/19 , 110.38 , 109.79 , 111.52 , 109.63 , 111.5     , 929 , 34
09/05/19 , 111.39 , 111.06 , 111.52 , 110.99 , 111.0     , 144 , 21
08/05/19 , 111.05 , 110.19 , 111.52 , 109.63 , 111.5     , 208 , 19
07/05/19 , 110.20 , 110.22 , 110.98 , 109.47 , 110.9     , 1403 , 30
06/05/19 , 109.12 , 110.03 , 110.67 , 109.12 , 110.6     , 133 , 16
03/05/19 , 110.98 , 110.88 , 110.98 , 110.60 , 110.9     , 766 , 25
02/05/19 , 110.98 , 110.31 , 110.98 , 110.06 , 110.3     , 1583 , 25
30/04/19 , 110.37 , 109.12 , 110.37 , 109.08 , 109.0     , 173 , 17
29/04/19 , 109.08 , 108.86 , 109.46 , 107.64 , 108.7     , 467 , 47
26/04/19 , 109.48 , 108.75 , 111.90 , 107.97 , 111.9     , 880 , 45
25/04/19 , 111.73 , 111.09 , 112.05 , 109.47 , 111.1     , 288 , 26
24/04/19 , 111.73 , 110.19 , 111.73 , 109.06 , 109.2     , 617 , 31
23/04/19 , 109.22 , 109.26 , 109.47 , 109.12 , 109.4     , 82 , 18
22/04/19 , 109.47 , 109.73 , 111.64 , 109.47 , 111.6     , 317 , 25
18/04/19 , 110.60 , 109.67 , 110.98 , 108.71 , 108.8     , 1111 , 35
17/04/19 , 108.79 , 109.22 , 110.06 , 108.71 , 110.0     , 415 , 39
16/04/19 , 109.03 , 109.52 , 109.84 , 109.03 , 109.7     , 1079 , 30
15/04/19 , 109.47 , 109.38 , 109.47 , 108.83 , 109.4     , 539 , 29
12/04/19 , 109.39 , 109.12 , 109.47 , 109.05 , 109.4     , 278 , 19
11/04/19 , 109.05 , 109.08 , 109.46 , 108.71 , 109.4     , 168 , 26
10/04/19 , 109.43 , 109.43 , 109.47 , 109.38 , 109.4     , 80 , 17
09/04/19 , 109.19 , 109.26 , 109.47 , 108.34 , 109.4     , 148 , 19
08/04/19 , 109.47 , 109.06 , 109.47 , 108.33 , 108.3     , 316 , 22
05/04/19 , 109.60 , 109.72 , 110.03 , 109.55 , 110.0     , 146 , 16
04/04/19 , 110.03 , 109.79 , 110.03 , 108.81 , 108.8     , 488 , 21
03/04/19 , 109.20 , 109.24 , 110.04 , 108.73 , 108.7     , 101 , 21
02/04/19 , 108.73 , 108.86 , 110.04 , 108.73 , 109.1     , 414 , 33
01/04/19 , 108.77 , 108.85 , 109.19 , 108.12 , 108.1     , 724 , 56
29/03/19 , 108.12 , 107.10 , 108.12 , 105.59 , 106.9     , 540 , 21
28/03/19 , 106.93 , 106.88 , 107.03 , 106.14 , 106.7     , 180 , 24
27/03/19 , 105.60 , 106.24 , 107.75 , 105.60 , 107.7     , 398 , 24
26/03/19 , 107.76 , 107.54 , 107.76 , 106.69 , 107.7     , 126 , 16
25/03/19 , 107.42 , 107.54 , 107.66 , 107.06 , 107.6     , 141 , 22
22/03/19 , 107.67 , 107.24 , 107.70 , 105.99 , 106.6     , 892 , 25
21/03/19 , 106.69 , 106.71 , 106.76 , 105.59 , 105.5     , 363 , 31
20/03/19 , 105.59 , 105.63 , 107.42 , 105.59 , 107.4     , 16860 , 69
19/03/19 , 107.42 , 107.40 , 107.42 , 107.12 , 107.1     , 91 , 18
18/03/19 , 107.42 , 107.50 , 107.77 , 107.41 , 107.7     , 122 , 21
15/03/19 , 107.41 , 107.64 , 107.78 , 106.69 , 107.7     , 1438 , 40
14/03/19 , 106.84 , 107.08 , 107.78 , 106.84 , 107.7     , 1361 , 32
13/03/19 , 107.78 , 107.76 , 107.78 , 107.03 , 107.7     , 113 , 15
12/03/19 , 107.78 , 107.78 , 107.78 , 107.78 , 107.7     , 57 , 8
11/03/19 , 107.78 , 107.77 , 108.15 , 107.03 , 108.1     , 947 , 24
08/03/19 , 108.13 , 108.01 , 108.13 , 107.43 , 107.4     , 123 , 15
07/03/19 , 107.57 , 106.27 , 108.01 , 104.12 , 108.0     , 489 , 41
06/03/19 , 108.01 , 107.87 , 108.27 , 107.11 , 108.2     , 65 , 12
01/03/19 , 107.61 , 107.59 , 107.61 , 107.54 , 107.6     , 207 , 9
28/02/19 , 107.61 , 104.66 , 107.74 , 102.85 , 103.1     , 509 , 51
27/02/19 , 103.19 , 103.70 , 106.14 , 102.85 , 106.1     , 275 , 26
26/02/19 , 105.39 , 104.36 , 105.39 , 102.85 , 103.8     , 756 , 27
25/02/19 , 102.78 , 104.40 , 106.14 , 102.77 , 106.1     , 1413 , 29
22/02/19 , 106.36 , 106.41 , 106.51 , 105.96 , 105.9     , 18 , 6
21/02/19 , 105.96 , 105.92 , 105.96 , 105.40 , 105.4     , 26 , 3
20/02/19 , 106.51 , 106.21 , 106.68 , 105.39 , 106.1     , 1711 , 14
19/02/19 , 106.14 , 105.91 , 106.45 , 105.59 , 105.7     , 175 , 16
18/02/19 , 104.66 , 106.20 , 107.29 , 104.66 , 107.2     , 177 , 28
15/02/19 , 106.14 , 106.21 , 107.29 , 105.70 , 106.9     , 709 , 32
14/02/19 , 106.14 , 106.13 , 106.14 , 106.03 , 106.1     , 2891 , 17
13/02/19 , 105.78 , 105.69 , 106.89 , 104.88 , 105.3     , 626 , 44
12/02/19 , 108.76 , 108.13 , 108.91 , 107.25 , 107.2     , 88 , 12
11/02/19 , 107.25 , 107.24 , 107.25 , 106.90 , 106.9     , 73 , 5
08/02/19 , 106.21 , 106.21 , 106.21 , 106.21 , 106.2     , 2 , 1
07/02/19 , 106.22 , 106.29 , 107.44 , 105.61 , 107.4     , 82 , 10
06/02/19 , 105.94 , 104.64 , 109.10 , 102.61 , 109.1     , 958 , 208
05/02/19 , 107.90 , 108.02 , 108.92 , 107.84 , 108.9     , 357 , 22
04/02/19 , 108.45 , 108.96 , 109.14 , 108.45 , 109.1     , 116 , 15
01/02/19 , 109.14 , 109.11 , 109.14 , 108.07 , 109.1     , 1207 , 34
31/01/19 , 109.13 , 108.84 , 109.14 , 107.81 , 109.1     , 49 , 10
30/01/19 , 107.98 , 106.77 , 107.98 , 105.45 , 105.6     , 90 , 12
29/01/19 , 106.33 , 106.64 , 109.14 , 104.26 , 109.1     , 676 , 41
28/01/19 , 109.14 , 109.08 , 109.14 , 108.94 , 108.9     , 1728 , 24
24/01/19 , 109.14 , 109.25 , 110.05 , 109.13 , 109.1     , 4583 , 32
23/01/19 , 109.14 , 109.03 , 109.14 , 108.88 , 109.1     , 29 , 11
22/01/19 , 109.14 , 109.05 , 109.14 , 107.91 , 107.9     , 198 , 22
21/01/19 , 107.77 , 107.09 , 108.02 , 106.33 , 106.7     , 286 , 30
18/01/19 , 106.78 , 107.30 , 107.47 , 106.34 , 106.8     , 80 , 11
17/01/19 , 107.53 , 107.52 , 107.53 , 107.48 , 107.4     , 232 , 8
16/01/19 , 107.53 , 107.53 , 107.53 , 107.53 , 107.5     , 17 , 4
15/01/19 , 107.77 , 107.37 , 107.77 , 106.69 , 106.7     , 685 , 22
14/01/19 , 106.73 , 106.62 , 106.73 , 106.45 , 106.7     , 17 , 9
11/01/19 , 106.73 , 106.54 , 106.73 , 106.53 , 106.5     , 67 , 8
10/01/19 , 105.37 , 105.59 , 105.61 , 105.23 , 105.2     , 571 , 30
09/01/19 , 105.23 , 105.21 , 105.26 , 105.16 , 105.2     , 20 , 10
08/01/19 , 104.12 , 104.61 , 107.81 , 104.12 , 107.0     , 433 , 27
07/01/19 , 106.55 , 106.59 , 110.23 , 103.58 , 110.2     , 341 , 41
04/01/19 , 110.10 , 110.16 , 110.23 , 109.69 , 110.2     , 431 , 22
03/01/19 , 110.23 , 110.09 , 110.23 , 109.66 , 110.2     , 144 , 21
02/01/19 , 110.23 , 110.20 , 110.23 , 109.52 , 110.2     , 939 , 32
28/12/18 , 110.99 , 106.75 , 110.99 , 105.78 , 107.0     , 467 , 26
27/12/18 , 106.92 , 105.75 , 107.24 , 102.88 , 102.8     , 408 , 18
26/12/18 , 102.88 , 100.61 , 107.27 , 98.69 , 98.7     , 1192 , 18
21/12/18 , 98.70 , 98.58 , 98.70 , 98.22 , 98.2     , 306 , 20
20/12/18 , 97.95 , 97.95 , 97.95 , 97.68 , 97.9     , 247 , 21
19/12/18 , 97.95 , 97.93 , 97.95 , 97.31 , 97.3     , 313 , 17
18/12/18 , 97.95 , 97.70 , 97.95 , 97.66 , 97.9     , 333 , 13
17/12/18 , 97.67 , 97.53 , 97.75 , 96.39 , 97.6     , 1151 , 35
14/12/18 , 97.67 , 97.66 , 97.67 , 97.39 , 97.6     , 2373 , 25
13/12/18 , 97.67 , 97.49 , 97.67 , 94.71 , 97.6     , 7558 , 56
12/12/18 , 97.43 , 97.95 , 98.26 , 97.43 , 97.5     , 189 , 16
11/12/18 , 97.57 , 97.74 , 98.70 , 97.57 , 97.6     , 2478 , 35
10/12/18 , 97.37 , 97.53 , 97.56 , 97.37 , 97.5     , 8 , 4
07/12/18 , 97.56 , 97.54 , 97.67 , 97.48 , 97.4     , 22 , 7
06/12/18 , 97.90 , 97.73 , 97.90 , 96.38 , 97.0     , 42 , 12
05/12/18 , 97.51 , 97.21 , 97.51 , 97.11 , 97.1     , 122 , 15
04/12/18 , 97.14 , 97.12 , 97.14 , 96.88 , 96.8     , 50 , 8
03/12/18 , 97.14 , 95.76 , 97.14 , 95.57 , 95.6     , 462 , 30
30/11/18 , 95.60 , 95.63 , 95.64 , 95.60 , 95.6     , 212 , 13
29/11/18 , 95.64 , 95.60 , 95.64 , 95.54 , 95.5     , 99 , 13
28/11/18 , 94.37 , 94.31 , 95.64 , 93.47 , 95.6     , 267 , 25
27/11/18 , 95.64 , 95.42 , 95.64 , 95.09 , 95.6     , 105 , 14
26/11/18 , 95.32 , 95.20 , 95.84 , 94.62 , 94.6     , 254 , 11
23/11/18 , 95.64 , 94.91 , 95.64 , 93.47 , 95.6     , 538 , 25
22/11/18 , 95.64 , 95.60 , 95.64 , 95.58 , 95.5     , 150 , 14
21/11/18 , 94.93 , 95.27 , 95.59 , 94.93 , 95.3     , 4634 , 44
19/11/18 , 95.32 , 95.16 , 95.32 , 94.25 , 94.9     , 669 , 50
16/11/18 , 94.93 , 94.57 , 94.93 , 93.84 , 93.8     , 77 , 16
14/11/18 , 93.84 , 94.06 , 94.20 , 93.84 , 94.2     , 199 , 17
13/11/18 , 94.19 , 94.21 , 94.93 , 93.81 , 93.8     , 479 , 27
12/11/18 , 93.82 , 93.44 , 93.82 , 92.73 , 93.1     , 535 , 10
09/11/18 , 93.12 , 93.30 , 93.54 , 93.12 , 93.5     , 338 , 16
08/11/18 , 94.05 , 94.07 , 94.19 , 93.47 , 94.1     , 213 , 20
07/11/18 , 92.73 , 92.07 , 95.59 , 91.11 , 95.5     , 77 , 20
06/11/18 , 91.70 , 91.63 , 91.90 , 91.24 , 91.3     , 245 , 13
05/11/18 , 91.34 , 91.41 , 91.69 , 90.77 , 91.6     , 62 , 12
01/11/18 , 91.69 , 90.91 , 91.69 , 89.99 , 89.9     , 725 , 15
31/10/18 , 89.99 , 88.93 , 89.99 , 88.58 , 88.5     , 926 , 15
30/10/18 , 88.58 , 88.60 , 89.23 , 88.50 , 89.2     , 314 , 9
29/10/18 , 88.01 , 88.04 , 88.33 , 88.01 , 88.3     , 157 , 7
26/10/18 , 88.01 , 87.83 , 89.35 , 87.83 , 88.2     , 13696 , 43
25/10/18 , 88.22 , 88.22 , 89.31 , 87.83 , 89.3     , 1010 , 22
24/10/18 , 89.83 , 89.67 , 89.97 , 89.65 , 89.6     , 49 , 8
23/10/18 , 90.16 , 89.88 , 90.41 , 89.13 , 89.1     , 243 , 18
22/10/18 , 89.22 , 88.07 , 89.83 , 87.83 , 89.8     , 1355 , 19
19/10/18 , 89.81 , 89.68 , 89.81 , 88.57 , 88.5     , 155 , 13
18/10/18 , 88.32 , 88.32 , 88.58 , 88.13 , 88.5     , 14 , 7
17/10/18 , 87.82 , 87.53 , 87.82 , 87.04 , 87.0     , 9871 , 133
16/10/18 , 87.05 , 87.45 , 87.82 , 87.05 , 87.8     , 2923 , 44
15/10/18 , 87.82 , 87.82 , 87.82 , 87.05 , 87.8     , 510 , 46
11/10/18 , 87.05 , 87.14 , 87.83 , 86.77 , 87.8     , 166 , 24
10/10/18 , 87.83 , 87.82 , 87.83 , 87.82 , 87.8     , 72 , 14
09/10/18 , 87.83 , 87.76 , 87.83 , 87.05 , 87.8     , 102 , 18
08/10/18 , 87.36 , 87.37 , 87.43 , 87.36 , 87.4     , 10 , 4
05/10/18 , 87.43 , 87.73 , 91.82 , 87.43 , 91.8     , 101 , 14
04/10/18 , 86.96 , 87.01 , 87.06 , 86.96 , 87.0     , 78 , 9
03/10/18 , 87.06 , 87.06 , 87.06 , 87.06 , 87.0     , 167 , 8
02/10/18 , 87.06 , 86.80 , 87.55 , 85.89 , 87.5     , 736 , 25
01/10/18 , 86.65 , 87.66 , 87.73 , 86.65 , 87.7     , 343 , 21
28/09/18 , 87.71 , 87.70 , 87.71 , 87.70 , 87.7     , 1002 , 19
27/09/18 , 87.71 , 87.66 , 87.71 , 87.35 , 87.7     , 354 , 16
26/09/18 , 87.35 , 87.99 , 88.52 , 87.35 , 88.5     , 917 , 24
25/09/18 , 88.35 , 88.92 , 91.34 , 88.35 , 91.3     , 103 , 17
24/09/18 , 91.50 , 91.66 , 91.69 , 91.50 , 91.6     , 160 , 7
21/09/18 , 91.41 , 91.46 , 91.69 , 91.15 , 91.6     , 223 , 14
20/09/18 , 91.69 , 91.69 , 91.69 , 91.69 , 91.6     , 46 , 5
19/09/18 , 91.69 , 91.66 , 91.89 , 91.34 , 91.3     , 186 , 10
18/09/18 , 91.34 , 91.53 , 91.68 , 91.34 , 91.6     , 21 , 4
17/09/18 , 91.34 , 91.11 , 91.99 , 90.99 , 91.9     , 347 , 13
14/09/18 , 90.99 , 91.12 , 92.24 , 90.81 , 92.2     , 129 , 11
13/09/18 , 92.24 , 91.08 , 92.24 , 90.35 , 90.3     , 234 , 12
12/09/18 , 90.61 , 90.55 , 90.61 , 89.89 , 90.6     , 142 , 16
11/09/18 , 90.99 , 91.18 , 91.77 , 90.99 , 91.7     , 19 , 5
10/09/18 , 91.77 , 92.31 , 93.57 , 91.69 , 93.5     , 142 , 11
06/09/18 , 93.16 , 93.15 , 93.16 , 93.14 , 93.1     , 43 , 7
05/09/18 , 92.32 , 92.30 , 92.73 , 92.06 , 92.0     , 158 , 10
04/09/18 , 91.98 , 92.08 , 92.74 , 91.98 , 92.7     , 289 , 14
03/09/18 , 90.89 , 91.71 , 92.68 , 90.89 , 92.6     , 52 , 7
31/08/18 , 92.73 , 92.74 , 94.12 , 90.52 , 90.5     , 588 , 15
30/08/18 , 90.52 , 90.52 , 90.52 , 90.52 , 90.5     , 1 , 1
28/08/18 , 89.43 , 90.57 , 90.89 , 89.43 , 90.8     , 6 , 4
27/08/18 , 89.80 , 89.86 , 91.05 , 89.05 , 89.6     , 71 , 9
24/08/18 , 89.67 , 89.78 , 90.86 , 89.43 , 89.4     , 1014 , 9
22/08/18 , 91.98 , 90.89 , 91.98 , 90.13 , 90.1     , 729 , 17
21/08/18 , 91.98 , 91.99 , 92.61 , 91.98 , 92.0     , 541 , 12
20/08/18 , 92.67 , 92.66 , 92.68 , 92.55 , 92.6     , 56 , 10
17/08/18 , 92.68 , 91.54 , 92.68 , 91.24 , 91.4     , 218 , 13
16/08/18 , 88.68 , 91.59 , 92.86 , 88.68 , 92.8     , 350 , 20
15/08/18 , 91.75 , 91.78 , 91.89 , 91.75 , 91.8     , 84 , 8
14/08/18 , 91.53 , 91.53 , 92.67 , 89.82 , 91.2     , 41 , 8
13/08/18 , 89.44 , 89.39 , 91.58 , 88.33 , 88.3     , 193 , 19
10/08/18 , 88.36 , 88.36 , 88.41 , 88.36 , 88.4     , 98 , 5
09/08/18 , 88.35 , 88.35 , 89.05 , 88.35 , 88.3     , 13462 , 17
08/08/18 , 88.34 , 88.59 , 92.68 , 88.33 , 90.5     , 14181 , 42
07/08/18 , 92.21 , 92.67 , 93.67 , 90.01 , 90.0     , 495 , 21
06/08/18 , 90.00 , 92.75 , 93.67 , 90.00 , 93.6     , 521 , 12
03/08/18 , 92.21 , 92.45 , 93.67 , 91.47 , 93.4     , 619 , 16
02/08/18 , 92.71 , 92.67 , 92.74 , 92.21 , 92.7     , 133 , 10
01/08/18 , 92.74 , 92.21 , 92.74 , 92.00 , 92.0     , 885 , 12
31/07/18 , 92.07 , 91.18 , 92.07 , 90.77 , 90.7     , 210 , 6
30/07/18 , 91.83 , 91.74 , 91.83 , 90.00 , 90.0     , 34 , 6
27/07/18 , 90.00 , 90.04 , 91.83 , 90.00 , 91.8     , 167 , 8
26/07/18 , 90.77 , 90.58 , 91.47 , 88.60 , 91.4     , 65 , 9
25/07/18 , 91.47 , 90.89 , 91.47 , 90.00 , 90.0     , 58 , 6
24/07/18 , 90.00 , 90.00 , 90.00 , 90.00 , 90.0     , 45 , 3
23/07/18 , 90.00 , 89.99 , 90.00 , 89.99 , 90.0     , 111 , 8
20/07/18 , 90.00 , 89.89 , 90.00 , 87.53 , 88.6     , 952 , 16
19/07/18 , 87.12 , 87.11 , 89.19 , 87.11 , 87.1     , 1471 , 12
18/07/18 , 89.92 , 89.95 , 89.97 , 89.92 , 89.9     , 2 , 2
17/07/18 , 88.60 , 89.18 , 90.00 , 87.56 , 89.8     , 631 , 26
16/07/18 , 87.10 , 87.09 , 88.52 , 86.69 , 87.1     , 1311 , 104
13/07/18 , 87.10 , 87.10 , 88.95 , 86.52 , 88.9     , 1461 , 847
12/07/18 , 87.87 , 86.62 , 88.95 , 86.42 , 88.6     , 2242 , 851
11/07/18 , 92.21 , 90.73 , 96.52 , 87.87 , 93.6     , 1365 , 18
10/07/18 , 87.88 , 88.78 , 97.23 , 87.53 , 97.2     , 1117 , 34
06/07/18 , 97.23 , 93.60 , 97.23 , 90.77 , 90.7     , 203 , 8
05/07/18 , 90.00 , 90.00 , 90.00 , 90.00 , 90.0     , 6 , 3
04/07/18 , 85.95 , 85.95 , 85.95 , 85.95 , 85.9     , 27 , 1
03/07/18 , 86.30 , 86.30 , 86.30 , 86.30 , 86.3     , 69 , 3
02/07/18 , 88.92 , 89.10 , 91.60 , 88.92 , 91.6     , 107 , 5
29/06/18 , 91.66 , 86.66 , 91.66 , 85.22 , 85.2     , 701 , 16
28/06/18 , 85.58 , 87.04 , 89.54 , 85.58 , 89.5     , 22 , 5
27/06/18 , 89.86 , 89.01 , 89.86 , 88.46 , 89.8     , 460 , 4
26/06/18 , 88.11 , 88.35 , 88.46 , 84.76 , 84.7     , 950 , 24
25/06/18 , 82.67 , 83.03 , 84.86 , 82.37 , 82.3     , 125 , 15
22/06/18 , 84.56 , 85.95 , 85.95 , 84.56 , 85.9     , 5133 , 79
21/06/18 , 87.39 , 86.92 , 87.39 , 85.95 , 85.9     , 8531 , 16
20/06/18 , 87.99 , 85.65 , 88.00 , 84.56 , 88.0     , 487 , 22
19/06/18 , 85.95 , 86.20 , 89.54 , 84.56 , 89.5     , 720 , 20
18/06/18 , 88.74 , 86.80 , 90.16 , 84.02 , 90.1     , 683 , 42
15/06/18 , 89.54 , 88.97 , 90.16 , 86.31 , 90.1     , 1711 , 26
14/06/18 , 90.16 , 91.43 , 91.66 , 90.16 , 91.6     , 869 , 11
13/06/18 , 93.12 , 89.89 , 93.12 , 89.05 , 89.5     , 6821 , 23
12/06/18 , 89.54 , 89.66 , 90.56 , 89.05 , 90.5     , 5089 , 14
11/06/18 , 90.54 , 90.65 , 90.83 , 90.54 , 90.5     , 477 , 17
07/06/18 , 92.62 , 91.36 , 92.63 , 90.04 , 90.5     , 1635 , 57
06/06/18 , 90.51 , 90.89 , 91.23 , 90.51 , 91.2     , 1598 , 11
05/06/18 , 91.25 , 91.24 , 91.25 , 91.23 , 91.2     , 2 , 2
04/06/18 , 93.28 , 90.89 , 93.28 , 90.51 , 93.2     , 738 , 9
01/06/18 , 93.36 , 93.36 , 93.36 , 93.36 , 93.3     , 288 , 2
30/05/18 , 91.94 , 91.32 , 91.94 , 89.79 , 91.9     , 101 , 6
29/05/18 , 91.94 , 92.67 , 93.85 , 91.23 , 91.2     , 976 , 17
28/05/18 , 91.94 , 92.43 , 93.36 , 91.94 , 93.3     , 1371 , 12
25/05/18 , 93.36 , 93.00 , 93.36 , 92.97 , 93.3     , 385 , 8
24/05/18 , 93.36 , 92.64 , 93.36 , 91.56 , 93.3     , 2359 , 10
23/05/18 , 92.62 , 93.11 , 93.36 , 91.23 , 93.3     , 527 , 7
21/05/18 , 93.36 , 90.59 , 93.85 , 90.51 , 93.8     , 3573 , 20
18/05/18 , 89.06 , 91.11 , 91.23 , 89.06 , 91.2     , 623 , 8
17/05/18 , 90.11 , 93.13 , 94.06 , 90.11 , 93.3     , 23 , 8
16/05/18 , 93.36 , 93.36 , 93.36 , 93.36 , 93.3     , 39 , 6
15/05/18 , 95.14 , 93.57 , 95.14 , 93.36 , 93.8     , 53 , 5
14/05/18 , 95.43 , 95.41 , 95.43 , 95.37 , 95.4     , 22 , 6
11/05/18 , 95.50 , 95.43 , 96.21 , 94.06 , 96.2     , 148 , 5
10/05/18 , 96.22 , 94.17 , 96.22 , 92.71 , 95.8     , 520 , 14
09/05/18 , 95.82 , 95.14 , 96.89 , 92.64 , 96.8     , 36 , 5
08/05/18 , 96.22 , 97.55 , 98.34 , 96.22 , 97.9     , 67 , 10
07/05/18 , 95.71 , 96.47 , 98.49 , 95.70 , 96.8     , 152 , 14
04/05/18 , 95.01 , 95.16 , 95.24 , 95.00 , 95.2     , 389 , 9
03/05/18 , 96.15 , 95.20 , 96.41 , 95.08 , 95.0     , 454 , 8
02/05/18 , 95.70 , 94.33 , 99.27 , 92.20 , 99.2     , 829 , 53
30/04/18 , 98.83 , 98.85 , 99.27 , 98.83 , 99.2     , 87 , 4
27/04/18 , 95.01 , 95.01 , 95.01 , 95.01 , 95.0     , 73 , 3
26/04/18 , 95.01 , 95.01 , 95.01 , 95.01 , 95.0     , 180 , 5
24/04/18 , 92.96 , 93.90 , 97.51 , 92.85 , 97.5     , 2213 , 17
23/04/18 , 95.40 , 95.10 , 95.40 , 95.01 , 95.0     , 564 , 3
20/04/18 , 95.40 , 95.40 , 95.40 , 95.40 , 95.4     , 70 , 2
19/04/18 , 96.33 , 96.33 , 96.33 , 96.33 , 96.3     , 56 , 1
18/04/18 , 94.65 , 95.43 , 95.71 , 94.65 , 94.6     , 211 , 5
16/04/18 , 95.71 , 94.60 , 95.71 , 93.63 , 93.6     , 296 , 2
13/04/18 , 93.63 , 91.65 , 93.63 , 90.42 , 90.7     , 860 , 13
12/04/18 , 90.52 , 93.70 , 97.88 , 90.42 , 96.7     , 4299 , 35
11/04/18 , 92.19 , 91.93 , 92.19 , 88.63 , 92.1     , 11872 , 15
10/04/18 , 92.19 , 92.11 , 92.19 , 88.63 , 88.6     , 1001 , 10
09/04/18 , 92.19 , 90.96 , 92.19 , 88.07 , 88.0     , 733 , 12
06/04/18 , 91.46 , 92.14 , 92.19 , 91.46 , 92.1     , 592 , 6
04/04/18 , 86.78 , 86.98 , 87.06 , 86.78 , 87.0     , 56 , 4
03/04/18 , 86.10 , 86.60 , 88.19 , 86.10 , 88.1     , 566 , 11
02/04/18 , 88.17 , 88.18 , 88.19 , 88.17 , 88.1     , 808 , 11
29/03/18 , 88.17 , 88.03 , 88.17 , 86.37 , 86.3     , 2339 , 7
28/03/18 , 85.30 , 85.30 , 85.30 , 85.30 , 85.3     , 2865 , 1
27/03/18 , 84.68 , 84.76 , 85.05 , 84.31 , 85.0     , 1460 , 13
26/03/18 , 84.99 , 85.12 , 86.05 , 84.68 , 84.6     , 3119 , 29
23/03/18 , 87.81 , 87.66 , 87.81 , 86.72 , 86.7     , 836 , 12
22/03/18 , 84.31 , 84.70 , 88.02 , 84.31 , 86.4     , 10758 , 50
21/03/18 , 84.68 , 86.21 , 87.81 , 84.68 , 86.7     , 1374 , 13
20/03/18 , 85.69 , 84.79 , 85.69 , 84.68 , 84.6     , 822 , 2
19/03/18 , 85.69 , 85.88 , 88.02 , 85.45 , 88.0     , 878 , 9
16/03/18 , 88.10 , 87.68 , 88.10 , 85.13 , 85.1     , 99 , 3
15/03/18 , 85.13 , 84.42 , 85.13 , 84.22 , 84.6     , 396 , 4
14/03/18 , 84.15 , 84.04 , 84.15 , 83.92 , 83.9     , 28 , 2
13/03/18 , 86.32 , 86.25 , 86.32 , 86.05 , 86.0     , 1020 , 6
12/03/18 , 86.40 , 86.24 , 86.40 , 86.05 , 86.0     , 255 , 5
09/03/18 , 84.68 , 84.68 , 84.68 , 84.68 , 84.6     , 14 , 1
08/03/18 , 86.40 , 84.21 , 86.40 , 83.92 , 83.9     , 127 , 4
07/03/18 , 82.26 , 82.77 , 82.80 , 82.26 , 82.8     , 470 , 7
06/03/18 , 82.80 , 82.87 , 82.88 , 82.80 , 82.8     , 128 , 2
05/03/18 , 82.88 , 82.85 , 83.35 , 82.80 , 82.8     , 968 , 22
02/03/18 , 87.68 , 84.11 , 87.68 , 82.80 , 84.1     , 2780 , 9
01/03/18 , 84.15 , 84.15 , 84.15 , 84.15 , 84.1     , 285 , 4
28/02/18 , 84.15 , 83.79 , 84.15 , 83.41 , 83.4     , 499 , 3
27/02/18 , 82.03 , 82.03 , 82.03 , 82.03 , 82.0     , 228 , 1
26/02/18 , 82.40 , 82.07 , 82.40 , 81.70 , 82.0     , 3693 , 21
23/02/18 , 82.03 , 82.01 , 82.03 , 81.37 , 81.3     , 1183 , 13
22/02/18 , 81.37 , 81.87 , 82.03 , 81.37 , 81.7     , 2596 , 20
21/02/18 , 81.37 , 82.18 , 82.80 , 81.37 , 82.8     , 1682 , 25
20/02/18 , 83.13 , 83.06 , 83.41 , 82.65 , 82.7     , 3648 , 29
19/02/18 , 82.72 , 82.47 , 82.72 , 81.40 , 82.7     , 171 , 5
16/02/18 , 81.36 , 81.05 , 82.80 , 80.97 , 82.8     , 42255 , 46
15/02/18 , 81.39 , 81.41 , 81.70 , 81.39 , 81.7     , 228 , 2
14/02/18 , 83.07 , 81.55 , 83.07 , 81.39 , 81.9     , 2266 , 11
09/02/18 , 81.96 , 82.61 , 83.13 , 81.96 , 82.9     , 641 , 10
08/02/18 , 81.88 , 81.71 , 82.18 , 81.48 , 82.1     , 1525 , 11
07/02/18 , 83.85 , 83.85 , 83.85 , 83.85 , 83.8     , 14 , 1
06/02/18 , 82.10 , 83.24 , 85.54 , 81.36 , 85.5     , 128 , 8
05/02/18 , 84.41 , 82.96 , 84.41 , 81.90 , 81.9     , 114 , 6
02/02/18 , 83.04 , 81.93 , 83.04 , 81.60 , 81.6     , 860 , 13
01/02/18 , 83.69 , 83.65 , 83.69 , 83.04 , 83.0     , 372 , 3
31/01/18 , 83.69 , 83.71 , 84.41 , 83.69 , 84.4     , 444 , 2
30/01/18 , 83.69 , 83.69 , 83.69 , 83.69 , 83.6     , 5477 , 4
29/01/18 , 83.69 , 83.58 , 85.07 , 83.04 , 85.0     , 3313 , 11
26/01/18 , 85.07 , 85.07 , 85.07 , 85.07 , 85.0     , 143 , 1
23/01/18 , 84.04 , 84.35 , 84.81 , 83.69 , 84.8     , 200 , 5
22/01/18 , 85.07 , 85.07 , 85.07 , 85.07 , 85.0     , 128 , 6
19/01/18 , 87.88 , 87.88 , 87.88 , 87.88 , 87.8     , 28 , 1
18/01/18 , 87.88 , 87.88 , 87.88 , 87.88 , 87.8     , 71 , 1
17/01/18 , 88.02 , 88.67 , 90.68 , 87.04 , 87.0     , 788 , 16
16/01/18 , 84.41 , 84.84 , 87.13 , 84.41 , 85.4     , 272 , 9
15/01/18 , 85.25 , 85.07 , 86.16 , 84.18 , 86.1     , 344 , 14
12/01/18 , 84.27 , 84.71 , 84.95 , 84.04 , 84.9     , 759 , 12
11/01/18 , 86.16 , 85.39 , 86.16 , 84.41 , 85.2     , 243 , 9
10/01/18 , 85.20 , 85.61 , 88.02 , 85.07 , 88.0     , 315 , 11
09/01/18 , 88.02 , 89.57 , 89.95 , 88.02 , 88.1     , 200 , 4
08/01/18 , 88.02 , 89.62 , 90.59 , 87.94 , 87.9     , 186 , 10
05/01/18 , 90.09 , 90.01 , 90.09 , 89.86 , 89.8     , 100 , 4
04/01/18 , 88.79 , 89.61 , 90.09 , 88.79 , 90.0     , 172 , 6
03/01/18 , 90.02 , 90.09 , 90.09 , 90.02 , 90.0     , 216 , 6
02/01/18 , 90.09 , 90.06 , 90.09 , 89.69 , 89.6     , 230 , 2
28/12/17 , 89.50 , 88.11 , 89.50 , 87.43 , 87.4     , 403 , 8
26/12/17 , 87.43 , 85.55 , 87.43 , 81.82 , 81.8     , 216 , 3
21/12/17 , 83.24 , 81.45 , 83.24 , 80.89 , 80.8     , 893 , 20
20/12/17 , 80.94 , 81.36 , 81.72 , 80.84 , 81.5     , 446 , 9
19/12/17 , 81.21 , 81.62 , 81.97 , 81.21 , 81.9     , 244 , 6
18/12/17 , 82.21 , 82.53 , 82.67 , 82.21 , 82.6     , 288 , 8
15/12/17 , 82.57 , 82.40 , 82.97 , 81.82 , 81.8     , 129 , 6
13/12/17 , 83.94 , 83.94 , 83.94 , 83.94 , 83.9     , 28 , 2
12/12/17 , 83.24 , 85.91 , 88.04 , 83.24 , 88.0     , 100 , 4
11/12/17 , 87.34 , 87.08 , 87.34 , 86.76 , 86.7     , 86 , 4
08/12/17 , 86.03 , 86.03 , 86.03 , 86.03 , 86.0     , 216 , 4
07/12/17 , 80.38 , 83.20 , 84.56 , 80.38 , 83.3     , 333 , 11
04/12/17 , 86.26 , 86.38 , 87.04 , 86.26 , 87.0     , 101 , 3
28/11/17 , 86.94 , 86.98 , 87.04 , 86.94 , 87.0     , 159 , 6
27/11/17 , 89.68 , 89.61 , 89.68 , 88.32 , 88.3     , 637 , 6
24/11/17 , 88.32 , 87.76 , 89.67 , 86.92 , 89.6     , 115 , 5
23/11/17 , 89.67 , 89.67 , 89.68 , 89.67 , 89.6     , 362 , 5
21/11/17 , 89.68 , 89.11 , 89.68 , 86.92 , 88.3     , 202 , 5
16/11/17 , 86.45 , 86.45 , 86.45 , 86.45 , 86.4     , 28 , 1
14/11/17 , 83.43 , 83.43 , 83.43 , 83.43 , 83.4     , 14 , 1
13/11/17 , 82.16 , 82.16 , 82.16 , 82.16 , 82.1     , 14 , 1
10/11/17 , 82.16 , 81.62 , 82.16 , 81.41 , 81.4     , 101 , 5
09/11/17 , 83.52 , 83.52 , 83.52 , 83.52 , 83.5     , 14 , 1
07/11/17 , 83.52 , 83.24 , 83.52 , 83.23 , 83.2     , 115 , 4
06/11/17 , 82.73 , 84.58 , 85.77 , 82.73 , 85.7     , 276 , 10
01/11/17 , 87.85 , 87.88 , 87.90 , 87.85 , 87.9     , 247 , 3
31/10/17 , 90.24 , 90.24 , 90.24 , 90.24 , 90.2     , 451 , 2
30/10/17 , 90.24 , 89.24 , 90.24 , 88.53 , 88.5     , 87 , 4
27/10/17 , 89.24 , 89.24 , 89.24 , 89.24 , 89.2     , 14 , 1
26/10/17 , 89.24 , 89.24 , 89.24 , 89.24 , 89.2     , 189 , 2
25/10/17 , 89.24 , 89.24 , 89.24 , 89.24 , 89.2     , 29 , 2
23/10/17 , 87.85 , 87.85 , 87.85 , 87.85 , 87.8     , 101 , 3
20/10/17 , 87.85 , 87.85 , 87.85 , 87.85 , 87.8     , 247 , 1
18/10/17 , 89.24 , 89.16 , 89.24 , 89.12 , 89.1     , 4836 , 6
17/10/17 , 89.12 , 88.59 , 89.24 , 88.46 , 88.5     , 4122 , 11
16/10/17 , 86.16 , 87.68 , 87.85 , 86.16 , 86.1     , 1661 , 8
13/10/17 , 87.85 , 87.85 , 87.85 , 87.85 , 87.8     , 568 , 4
11/10/17 , 86.16 , 86.25 , 86.48 , 86.16 , 86.4     , 232 , 7
10/10/17 , 86.16 , 85.79 , 86.16 , 85.77 , 85.7     , 918 , 7
09/10/17 , 87.28 , 86.41 , 87.28 , 85.77 , 85.7     , 1180 , 5
06/10/17 , 87.28 , 87.39 , 88.20 , 87.09 , 88.1     , 2812 , 9
05/10/17 , 88.19 , 88.19 , 88.19 , 88.19 , 88.1     , 72 , 2
04/10/17 , 86.74 , 87.14 , 88.08 , 86.74 , 88.0     , 2930 , 13
03/10/17 , 86.83 , 90.05 , 90.81 , 86.80 , 88.0     , 3311 , 20
02/10/17 , 88.73 , 90.28 , 90.81 , 86.80 , 89.4     , 322 , 4
29/09/17 , 89.45 , 89.37 , 89.45 , 88.73 , 88.7     , 351 , 4
28/09/17 , 87.74 , 87.24 , 87.74 , 86.02 , 86.0     , 117 , 4
27/09/17 , 86.02 , 85.70 , 86.02 , 85.69 , 85.6     , 453 , 10
26/09/17 , 85.69 , 84.22 , 85.69 , 83.54 , 84.3     , 248 , 8
25/09/17 , 83.45 , 85.16 , 87.40 , 83.37 , 86.0     , 1040 , 20
22/09/17 , 86.02 , 86.53 , 87.40 , 86.02 , 87.4     , 585 , 16
21/09/17 , 87.40 , 87.40 , 87.40 , 87.40 , 87.4     , 688 , 8
20/09/17 , 87.40 , 87.34 , 87.40 , 85.31 , 87.4     , 776 , 15
19/09/17 , 87.40 , 87.40 , 87.40 , 87.40 , 87.4     , 5491 , 20
18/09/17 , 85.31 , 83.26 , 86.02 , 83.00 , 86.0     , 4777 , 34
15/09/17 , 83.25 , 83.56 , 87.40 , 83.25 , 83.9     , 879 , 16
14/09/17 , 83.25 , 84.74 , 86.96 , 82.64 , 86.7     , 1873 , 32
13/09/17 , 80.95 , 82.78 , 83.25 , 80.95 , 83.2     , 2678 , 48
12/09/17 , 83.25 , 81.76 , 83.25 , 81.51 , 81.8     , 2959 , 56
11/09/17 , 81.88 , 81.97 , 92.18 , 76.50 , 76.5     , 6066 , 113
08/09/17 , 76.50 , 76.27 , 76.50 , 76.14 , 76.1     , 307 , 4
06/09/17 , 75.66 , 75.58 , 75.66 , 75.57 , 75.5     , 1135 , 4
05/09/17 , 74.71 , 74.71 , 74.71 , 74.71 , 74.7     , 176 , 3
04/09/17 , 75.04 , 75.04 , 75.04 , 75.04 , 75.0     , 14 , 1
31/08/17 , 76.02 , 75.57 , 76.02 , 74.71 , 74.7     , 545 , 6
30/08/17 , 74.71 , 73.95 , 74.71 , 71.60 , 71.6     , 633 , 7
29/08/17 , 71.60 , 71.64 , 71.93 , 71.60 , 71.9     , 161 , 6
28/08/17 , 73.98 , 73.98 , 73.98 , 73.98 , 73.9     , 441 , 1
25/08/17 , 72.65 , 73.07 , 74.33 , 72.65 , 73.0     , 824 , 8
24/08/17 , 73.32 , 73.32 , 73.32 , 73.32 , 73.3     , 14 , 1
23/08/17 , 72.28 , 72.82 , 73.32 , 72.28 , 72.2     , 456 , 6
22/08/17 , 71.93 , 71.93 , 71.93 , 71.93 , 71.9     , 29 , 1
21/08/17 , 71.93 , 72.17 , 72.28 , 71.93 , 72.2     , 220 , 3
18/08/17 , 72.28 , 72.28 , 72.65 , 71.93 , 71.9     , 250 , 5
16/08/17 , 73.32 , 73.01 , 73.32 , 71.93 , 73.3     , 117 , 4
15/08/17 , 70.25 , 71.47 , 71.93 , 70.25 , 71.9     , 382 , 4
14/08/17 , 71.60 , 71.29 , 71.93 , 70.57 , 70.5     , 1634 , 16
11/08/17 , 74.71 , 72.29 , 74.71 , 70.57 , 71.9     , 1724 , 13
10/08/17 , 71.42 , 71.42 , 71.42 , 71.42 , 71.4     , 279 , 5
09/08/17 , 71.33 , 71.14 , 71.33 , 70.57 , 70.5     , 279 , 2
08/08/17 , 71.38 , 71.38 , 71.38 , 71.38 , 71.3     , 794 , 5
07/08/17 , 70.92 , 70.92 , 70.92 , 70.85 , 70.8     , 4045 , 13
04/08/17 , 70.57 , 70.92 , 71.49 , 70.57 , 71.4     , 14049 , 25
03/08/17 , 70.46 , 71.18 , 74.19 , 70.46 , 74.1     , 133 , 6
01/08/17 , 70.29 , 71.21 , 74.19 , 70.29 , 74.1     , 459 , 9
31/07/17 , 74.19 , 70.94 , 74.19 , 70.85 , 70.8     , 533 , 3
27/07/17 , 71.82 , 71.82 , 71.82 , 71.82 , 71.8     , 59 , 1
26/07/17 , 71.49 , 72.18 , 74.19 , 70.85 , 70.8     , 44 , 3
21/07/17 , 74.19 , 73.96 , 74.19 , 73.52 , 73.5     , 459 , 7
20/07/17 , 73.52 , 73.50 , 73.52 , 73.40 , 73.5     , 548 , 7
19/07/17 , 70.28 , 69.53 , 70.28 , 69.16 , 69.5     , 5155 , 19
18/07/17 , 73.52 , 73.52 , 73.52 , 73.52 , 73.5     , 192 , 5
17/07/17 , 73.52 , 72.77 , 73.52 , 71.97 , 71.9     , 8580 , 23
14/07/17 , 71.49 , 70.47 , 71.49 , 68.85 , 70.8     , 1586 , 13
13/07/17 , 70.85 , 70.68 , 70.85 , 70.16 , 70.1     , 2401 , 8
12/07/17 , 68.85 , 69.15 , 70.85 , 68.85 , 70.8     , 222 , 6
11/07/17 , 68.85 , 69.30 , 70.85 , 68.85 , 70.7     , 770 , 6
10/07/17 , 68.80 , 68.08 , 68.80 , 67.45 , 67.4     , 325 , 5
07/07/17 , 67.20 , 67.46 , 67.53 , 67.20 , 67.5     , 4032 , 13
06/07/17 , 66.73 , 67.62 , 71.52 , 66.73 , 71.5     , 4012 , 28
05/07/17 , 70.35 , 70.35 , 70.35 , 69.74 , 69.7     , 1671 , 8
04/07/17 , 70.35 , 70.41 , 70.59 , 70.35 , 70.5     , 507 , 8
03/07/17 , 71.53 , 71.49 , 71.58 , 70.55 , 71.5     , 611 , 6
30/06/17 , 71.58 , 71.58 , 71.58 , 71.58 , 71.5     , 89 , 6
28/06/17 , 70.71 , 70.51 , 70.71 , 70.42 , 70.4     , 179 , 7
27/06/17 , 71.08 , 71.08 , 71.08 , 71.08 , 71.0     , 1207 , 1
26/06/17 , 70.49 , 71.02 , 71.72 , 70.49 , 71.7     , 74 , 3
22/06/17 , 71.72 , 71.72 , 71.72 , 71.72 , 71.7     , 14 , 1
21/06/17 , 72.37 , 72.66 , 72.75 , 72.03 , 72.0     , 820 , 8
16/06/17 , 72.74 , 72.74 , 72.74 , 72.71 , 72.7     , 596 , 2
14/06/17 , 72.71 , 70.47 , 72.71 , 70.36 , 70.4     , 1791 , 21
13/06/17 , 70.71 , 70.42 , 73.03 , 70.36 , 73.0     , 1835 , 15
08/06/17 , 73.70 , 73.70 , 73.70 , 73.70 , 73.7     , 507 , 3
06/06/17 , 73.22 , 71.77 , 73.22 , 70.05 , 70.0     , 510 , 11
02/06/17 , 73.21 , 69.86 , 73.21 , 69.35 , 69.3     , 1229 , 12
30/05/17 , 69.97 , 69.97 , 69.97 , 69.97 , 69.9     , 29 , 2
26/05/17 , 69.97 , 70.22 , 73.52 , 69.97 , 73.5     , 224 , 4
23/05/17 , 70.65 , 70.65 , 70.65 , 70.65 , 70.6     , 254 , 2
22/05/17 , 70.65 , 70.06 , 73.35 , 69.35 , 71.9     , 2250 , 12
18/05/17 , 71.41 , 72.19 , 73.35 , 71.41 , 73.3     , 1439 , 8
16/05/17 , 73.98 , 73.98 , 73.98 , 73.98 , 73.9     , 29 , 2
12/05/17 , 73.35 , 73.35 , 73.35 , 73.35 , 73.3     , 29 , 1
09/05/17 , 73.70 , 73.70 , 73.70 , 73.70 , 73.7     , 420 , 2
08/05/17 , 73.70 , 73.73 , 73.76 , 73.70 , 73.7     , 359 , 7
05/05/17 , 73.59 , 73.10 , 73.59 , 71.33 , 71.3     , 286 , 4
04/05/17 , 72.97 , 72.65 , 72.97 , 69.63 , 70.2     , 2050 , 11
03/05/17 , 71.60 , 71.35 , 71.60 , 71.33 , 71.3     , 316 , 4
02/05/17 , 72.97 , 73.37 , 73.59 , 72.97 , 73.5     , 241 , 3
26/04/17 , 73.59 , 73.59 , 73.59 , 73.59 , 73.5     , 30 , 2
24/04/17 , 72.26 , 72.26 , 72.27 , 72.26 , 72.2     , 1583 , 5
20/04/17 , 72.97 , 73.18 , 74.25 , 72.97 , 72.9     , 376 , 3
19/04/17 , 72.97 , 72.97 , 72.97 , 72.97 , 72.9     , 964 , 5
18/04/17 , 72.53 , 72.71 , 74.25 , 72.26 , 72.2     , 1688 , 4
17/04/17 , 70.95 , 70.96 , 70.96 , 70.95 , 70.9     , 1643 , 5
10/04/17 , 72.90 , 72.90 , 72.90 , 72.90 , 72.9     , 165 , 1
07/04/17 , 72.97 , 72.78 , 72.97 , 72.26 , 72.2     , 603 , 4
06/04/17 , 72.26 , 69.90 , 72.26 , 67.65 , 67.6     , 2005 , 13
05/04/17 , 70.52 , 71.47 , 73.21 , 70.21 , 73.2     , 515 , 11
30/03/17 , 74.02 , 74.02 , 74.02 , 74.02 , 74.0     , 45 , 1
29/03/17 , 73.82 , 72.98 , 74.09 , 72.52 , 72.5     , 105 , 4
27/03/17 , 75.17 , 75.00 , 75.17 , 74.52 , 74.5     , 106 , 2
22/03/17 , 70.52 , 69.51 , 71.26 , 69.26 , 69.2     , 773 , 3
21/03/17 , 69.93 , 69.93 , 69.93 , 69.93 , 69.9     , 75 , 1
20/03/17 , 69.22 , 69.01 , 69.22 , 68.54 , 68.5     , 106 , 2
17/03/17 , 69.26 , 69.26 , 69.26 , 69.26 , 69.2     , 75 , 1
15/03/17 , 67.67 , 67.52 , 67.67 , 67.38 , 67.3     , 60 , 2
14/03/17 , 68.82 , 68.74 , 68.82 , 67.94 , 68.5     , 3292 , 10
13/03/17 , 67.94 , 67.94 , 67.94 , 67.94 , 67.9     , 272 , 1
09/03/17 , 66.00 , 66.02 , 66.06 , 66.00 , 66.0     , 545 , 7
08/03/17 , 67.19 , 66.24 , 67.19 , 65.94 , 66.6     , 5294 , 20
07/03/17 , 68.84 , 68.53 , 68.84 , 68.39 , 68.3     , 5292 , 11
06/03/17 , 68.21 , 68.21 , 68.21 , 68.21 , 68.2     , 472 , 3
24/02/17 , 68.13 , 68.13 , 68.13 , 68.13 , 68.1     , 198 , 3
23/02/17 , 68.13 , 68.13 , 68.70 , 67.54 , 68.7     , 45 , 3
21/02/17 , 65.89 , 65.89 , 65.89 , 65.89 , 65.8     , 60 , 1
20/02/17 , 65.89 , 65.80 , 69.24 , 65.62 , 65.6     , 3096 , 19
17/02/17 , 65.63 , 65.79 , 65.98 , 65.63 , 65.9     , 60 , 4
16/02/17 , 69.19 , 65.94 , 69.19 , 65.89 , 65.8     , 1570 , 6
10/02/17 , 64.95 , 64.95 , 64.95 , 64.95 , 64.9     , 1127 , 4
09/02/17 , 64.66 , 64.95 , 64.95 , 64.66 , 64.6     , 1066 , 5
08/02/17 , 64.66 , 64.58 , 64.66 , 64.57 , 64.5     , 1601 , 5
06/02/17 , 64.24 , 63.88 , 64.24 , 63.88 , 63.8     , 7732 , 10
03/02/17 , 63.88 , 63.88 , 63.88 , 63.88 , 63.8     , 1426 , 2
02/02/17 , 62.01 , 62.01 , 62.01 , 62.01 , 62.0     , 122 , 3
31/01/17 , 61.95 , 62.42 , 62.94 , 61.95 , 62.9     , 153 , 5
27/01/17 , 61.95 , 61.95 , 61.95 , 61.95 , 61.9     , 15 , 1
26/01/17 , 61.39 , 61.88 , 62.58 , 61.39 , 61.5     , 444 , 9
24/01/17 , 61.59 , 61.27 , 61.59 , 61.26 , 61.2     , 9220 , 22
23/01/17 , 59.99 , 60.56 , 61.26 , 59.99 , 61.2     , 935 , 9
20/01/17 , 61.26 , 61.26 , 61.26 , 61.26 , 61.2     , 30 , 2
19/01/17 , 61.26 , 61.14 , 61.26 , 60.58 , 60.5     , 276 , 3
18/01/17 , 60.58 , 60.62 , 60.79 , 60.58 , 60.6     , 260 , 4
17/01/17 , 59.98 , 59.84 , 59.98 , 59.64 , 59.9     , 705 , 10
16/01/17 , 59.69 , 59.94 , 60.27 , 59.69 , 59.6     , 2408 , 17
12/01/17 , 59.98 , 59.81 , 59.98 , 59.45 , 59.4     , 859 , 4
11/01/17 , 59.40 , 59.38 , 59.40 , 59.35 , 59.4     , 674 , 4
10/01/17 , 59.18 , 59.27 , 59.45 , 59.18 , 59.2     , 2497 , 16
05/01/17 , 59.60 , 58.70 , 59.60 , 58.28 , 59.1     , 4692 , 17
03/01/17 , 60.36 , 60.53 , 60.92 , 59.46 , 60.2     , 184 , 7
02/01/17 , 60.24 , 60.24 , 60.24 , 60.24 , 60.2     , 15 , 1
29/12/16 , 60.92 , 60.61 , 60.92 , 59.60 , 59.6     , 3765 , 98
28/12/16 , 58.97 , 58.96 , 58.97 , 58.69 , 58.9     , 1326 , 6
27/12/16 , 58.97 , 58.91 , 58.97 , 58.84 , 58.8     , 1388 , 7
26/12/16 , 58.84 , 58.84 , 58.84 , 58.84 , 58.8     , 647 , 4
23/12/16 , 58.84 , 58.84 , 58.84 , 58.84 , 58.8     , 231 , 1
22/12/16 , 58.54 , 58.78 , 58.84 , 58.47 , 58.4     , 1697 , 8
21/12/16 , 58.84 , 58.84 , 58.84 , 58.84 , 58.8     , 77 , 1
20/12/16 , 58.69 , 58.44 , 58.97 , 58.28 , 58.2     , 3536 , 9
19/12/16 , 59.14 , 58.99 , 59.14 , 58.97 , 58.9     , 5338 , 15
16/12/16 , 59.60 , 59.60 , 59.60 , 59.60 , 59.6     , 15 , 1
15/12/16 , 59.60 , 59.51 , 59.60 , 58.77 , 58.7     , 1867 , 9
14/12/16 , 58.73 , 58.73 , 58.74 , 58.73 , 58.7     , 401 , 2
12/12/16 , 60.16 , 59.65 , 60.16 , 59.60 , 59.6     , 231 , 4
09/12/16 , 58.61 , 58.90 , 58.97 , 58.61 , 58.9     , 462 , 5
08/12/16 , 60.24 , 60.24 , 60.24 , 60.24 , 60.2     , 154 , 1
07/12/16 , 60.17 , 59.81 , 60.50 , 59.24 , 59.2     , 435 , 6
06/12/16 , 58.46 , 58.46 , 58.46 , 58.46 , 58.4     , 15 , 1
05/12/16 , 58.46 , 58.46 , 58.46 , 58.46 , 58.4     , 170 , 2
02/12/16 , 58.60 , 58.54 , 58.67 , 58.52 , 58.6     , 1865 , 7
01/12/16 , 58.67 , 59.16 , 59.24 , 58.67 , 59.2     , 496 , 3
29/11/16 , 59.24 , 59.24 , 59.24 , 59.24 , 59.2     , 776 , 2
28/11/16 , 59.24 , 59.18 , 59.24 , 58.95 , 59.2     , 3633 , 7
25/11/16 , 58.00 , 59.28 , 59.75 , 58.00 , 59.1     , 7763 , 34
24/11/16 , 59.11 , 58.71 , 59.11 , 58.67 , 58.6     , 1616 , 7
23/11/16 , 59.24 , 59.24 , 59.24 , 59.24 , 59.2     , 1382 , 4
22/11/16 , 58.52 , 58.51 , 59.11 , 57.91 , 57.9     , 8786 , 24
21/11/16 , 58.00 , 57.66 , 58.00 , 57.62 , 57.6     , 434 , 2
18/11/16 , 57.25 , 57.66 , 57.91 , 57.25 , 57.8     , 1833 , 6
17/11/16 , 57.91 , 57.75 , 57.91 , 57.25 , 57.9     , 3512 , 15
16/11/16 , 57.25 , 57.38 , 58.34 , 57.25 , 57.9     , 1507 , 10
14/11/16 , 57.91 , 57.33 , 57.91 , 57.25 , 57.2     , 1367 , 5
11/11/16 , 57.91 , 57.87 , 58.89 , 57.25 , 58.8     , 528 , 6
10/11/16 , 57.91 , 57.91 , 57.91 , 57.91 , 57.9     , 481 , 4
09/11/16 , 57.83 , 57.83 , 57.83 , 57.83 , 57.8     , 15 , 1
08/11/16 , 57.91 , 57.91 , 57.91 , 57.91 , 57.9     , 248 , 4
07/11/16 , 58.23 , 58.16 , 58.23 , 56.97 , 56.9     , 8472 , 9
04/11/16 , 57.64 , 57.54 , 57.64 , 57.38 , 57.3     , 62 , 2
01/11/16 , 57.60 , 57.66 , 58.30 , 56.28 , 56.2     , 2406 , 10
28/10/16 , 56.08 , 56.03 , 56.08 , 55.99 , 55.9     , 62 , 2
27/10/16 , 56.39 , 56.37 , 56.39 , 56.28 , 56.2     , 390 , 2
26/10/16 , 56.28 , 56.28 , 56.28 , 56.28 , 56.2     , 156 , 1
25/10/16 , 56.59 , 56.40 , 56.59 , 56.28 , 56.2     , 1470 , 6
24/10/16 , 56.79 , 56.48 , 56.79 , 56.28 , 56.5     , 844 , 7
21/10/16 , 55.79 , 56.27 , 57.03 , 55.79 , 55.7     , 906 , 4
20/10/16 , 56.52 , 56.44 , 56.79 , 55.71 , 56.4     , 9101 , 15
19/10/16 , 56.28 , 55.86 , 56.28 , 55.37 , 55.3     , 3328 , 12
18/10/16 , 55.86 , 55.68 , 55.86 , 55.35 , 55.4     , 1703 , 9
17/10/16 , 55.59 , 55.49 , 56.28 , 55.44 , 55.4     , 2282 , 7
14/10/16 , 55.29 , 55.50 , 55.68 , 55.29 , 55.6     , 1234 , 4
13/10/16 , 55.04 , 55.28 , 56.28 , 55.00 , 56.2     , 12714 , 55
11/10/16 , 57.54 , 57.54 , 57.54 , 57.54 , 57.5     , 249 , 3
10/10/16 , 57.54 , 57.54 , 57.54 , 57.54 , 57.5     , 62 , 2
07/10/16 , 57.23 , 57.23 , 57.23 , 57.23 , 57.2     , 375 , 2
05/10/16 , 56.08 , 56.08 , 56.08 , 56.08 , 56.0     , 172 , 5
03/10/16 , 55.13 , 55.13 , 55.13 , 55.13 , 55.1     , 15 , 1
30/09/16 , 56.79 , 56.79 , 56.79 , 56.79 , 56.7     , 408 , 5
29/09/16 , 54.75 , 54.75 , 54.75 , 54.75 , 54.7     , 31 , 1
27/09/16 , 54.88 , 55.17 , 56.08 , 54.75 , 56.0     , 612 , 10
26/09/16 , 56.08 , 55.93 , 56.08 , 55.54 , 55.5     , 2652 , 5
23/09/16 , 54.81 , 54.85 , 55.27 , 54.81 , 55.0     , 361 , 7
22/09/16 , 54.75 , 54.48 , 54.75 , 54.15 , 54.1     , 455 , 3
21/09/16 , 53.83 , 54.00 , 54.15 , 53.50 , 53.5     , 282 , 6
20/09/16 , 54.75 , 54.73 , 54.75 , 54.47 , 54.4     , 2466 , 4
19/09/16 , 53.83 , 54.21 , 55.26 , 52.93 , 54.2     , 1130 , 17
16/09/16 , 56.08 , 56.11 , 56.74 , 56.08 , 56.7     , 1977 , 8
14/09/16 , 57.31 , 57.28 , 57.31 , 56.68 , 57.1     , 957 , 4
08/09/16 , 57.31 , 57.31 , 57.31 , 57.31 , 57.3     , 313 , 2
06/09/16 , 57.05 , 57.05 , 57.05 , 57.05 , 57.0     , 189 , 2
02/09/16 , 57.05 , 57.07 , 57.66 , 56.75 , 56.7     , 457 , 5
01/09/16 , 57.05 , 56.79 , 57.05 , 56.75 , 56.7     , 331 , 6
31/08/16 , 57.05 , 57.09 , 57.40 , 57.05 , 57.4     , 2697 , 3
30/08/16 , 57.05 , 56.87 , 57.05 , 56.48 , 56.4     , 536 , 5
26/08/16 , 58.03 , 57.60 , 58.03 , 56.92 , 56.9     , 504 , 7
25/08/16 , 56.42 , 56.74 , 56.76 , 56.42 , 56.7     , 409 , 4
24/08/16 , 56.80 , 56.80 , 56.80 , 56.80 , 56.8     , 252 , 2
23/08/16 , 56.75 , 56.75 , 56.75 , 56.75 , 56.7     , 47 , 1
22/08/16 , 57.05 , 57.05 , 57.05 , 57.05 , 57.0     , 552 , 6
19/08/16 , 58.04 , 57.87 , 58.31 , 57.71 , 57.7     , 5426 , 5
18/08/16 , 57.71 , 57.71 , 57.71 , 57.71 , 57.7     , 15 , 1
17/08/16 , 58.04 , 57.66 , 58.04 , 56.75 , 56.7     , 1954 , 7
16/08/16 , 56.75 , 56.79 , 56.80 , 56.75 , 56.8     , 62 , 2
15/08/16 , 58.04 , 57.66 , 58.04 , 56.96 , 57.0     , 7581 , 12
12/08/16 , 55.82 , 55.86 , 56.14 , 55.82 , 56.1     , 409 , 4
08/08/16 , 57.05 , 55.28 , 57.05 , 54.96 , 54.9     , 2808 , 12
05/08/16 , 54.91 , 54.90 , 54.91 , 54.87 , 54.8     , 380 , 4
04/08/16 , 54.43 , 54.47 , 54.91 , 54.32 , 54.3     , 1298 , 12
03/08/16 , 54.32 , 54.10 , 54.32 , 53.65 , 53.8     , 379 , 5
02/08/16 , 53.65 , 53.54 , 53.65 , 53.01 , 53.0     , 174 , 5
01/08/16 , 53.65 , 53.65 , 53.72 , 53.65 , 53.7     , 490 , 6
28/07/16 , 53.65 , 53.65 , 53.65 , 53.65 , 53.6     , 2899 , 5
27/07/16 , 53.65 , 53.54 , 53.65 , 53.01 , 53.5     , 2946 , 12
26/07/16 , 53.65 , 53.65 , 53.65 , 53.65 , 53.6     , 3770 , 8
25/07/16 , 53.01 , 52.71 , 53.01 , 52.45 , 52.7     , 665 , 8
22/07/16 , 52.70 , 53.00 , 53.15 , 52.22 , 52.2     , 2724 , 13
21/07/16 , 52.70 , 52.58 , 52.70 , 52.20 , 52.7     , 1964 , 13
20/07/16 , 51.90 , 52.66 , 52.70 , 51.90 , 52.4     , 1568 , 13
19/07/16 , 52.70 , 52.39 , 52.70 , 51.83 , 52.1     , 2819 , 20
18/07/16 , 52.15 , 52.15 , 52.15 , 52.15 , 52.1     , 15 , 1
15/07/16 , 51.27 , 51.23 , 51.27 , 51.12 , 51.1     , 284 , 5
14/07/16 , 51.78 , 51.81 , 52.10 , 51.78 , 52.1     , 4386 , 13
13/07/16 , 52.15 , 52.22 , 52.41 , 52.15 , 52.4     , 253 , 4
12/07/16 , 52.41 , 52.53 , 52.70 , 52.10 , 52.2     , 1663 , 14
08/07/16 , 52.70 , 52.41 , 52.70 , 51.98 , 51.9     , 268 , 6
07/07/16 , 51.99 , 52.39 , 53.09 , 51.99 , 51.9     , 731 , 9
06/07/16 , 52.41 , 52.43 , 52.46 , 52.41 , 52.4     , 143 , 3
05/07/16 , 51.91 , 52.19 , 52.46 , 51.91 , 52.4     , 1671 , 7
04/07/16 , 51.53 , 51.53 , 51.53 , 51.53 , 51.5     , 365 , 7
01/07/16 , 52.77 , 52.49 , 52.77 , 51.85 , 51.8     , 2276 , 9
29/06/16 , 52.46 , 52.29 , 52.63 , 51.21 , 51.3     , 6670 , 23
28/06/16 , 51.35 , 51.36 , 51.39 , 51.35 , 51.3     , 413 , 4
27/06/16 , 52.46 , 52.17 , 52.46 , 51.75 , 52.1     , 10374 , 27
24/06/16 , 52.26 , 52.17 , 52.26 , 51.53 , 51.5     , 3595 , 19
23/06/16 , 52.26 , 52.17 , 52.26 , 52.10 , 52.1     , 1416 , 6
22/06/16 , 52.16 , 51.97 , 52.16 , 51.53 , 51.5     , 986 , 5
20/06/16 , 51.47 , 52.22 , 52.63 , 51.47 , 51.6     , 8961 , 26
17/06/16 , 51.67 , 51.63 , 51.67 , 51.53 , 51.6     , 2736 , 13
16/06/16 , 52.16 , 52.16 , 52.45 , 51.67 , 51.6     , 4535 , 25
15/06/16 , 51.67 , 51.67 , 51.68 , 51.67 , 51.6     , 842 , 13
14/06/16 , 51.60 , 52.15 , 52.16 , 51.29 , 51.2     , 11043 , 45
13/06/16 , 52.46 , 51.86 , 52.46 , 51.25 , 51.8     , 25998 , 49
10/06/16 , 51.21 , 51.42 , 51.53 , 50.91 , 51.5     , 699 , 10
09/06/16 , 51.53 , 51.07 , 51.53 , 50.83 , 50.8     , 1225 , 8
08/06/16 , 50.83 , 50.82 , 50.84 , 50.58 , 50.5     , 3266 , 19
07/06/16 , 50.52 , 50.26 , 50.52 , 50.06 , 50.0     , 2078 , 12
06/06/16 , 49.79 , 50.17 , 50.52 , 49.76 , 49.9     , 3945 , 21
03/06/16 , 49.91 , 49.63 , 50.06 , 49.39 , 49.3     , 2254 , 19
02/06/16 , 49.73 , 49.53 , 50.06 , 49.05 , 49.0     , 6782 , 39
01/06/16 , 49.39 , 49.55 , 50.63 , 49.10 , 50.6     , 7886 , 69
31/05/16 , 51.14 , 51.76 , 51.91 , 51.14 , 51.9     , 655 , 9
30/05/16 , 51.91 , 52.14 , 52.33 , 51.91 , 52.2     , 1407 , 8
27/05/16 , 51.91 , 51.92 , 52.20 , 51.91 , 52.2     , 639 , 6
25/05/16 , 51.91 , 51.76 , 51.91 , 51.60 , 51.6     , 111 , 4
24/05/16 , 51.91 , 51.88 , 51.91 , 51.41 , 51.9     , 895 , 11
23/05/16 , 51.60 , 51.55 , 51.79 , 51.29 , 51.2     , 527 , 9
20/05/16 , 51.60 , 51.60 , 51.60 , 51.60 , 51.6     , 431 , 3
19/05/16 , 51.60 , 51.77 , 52.20 , 51.60 , 52.2     , 831 , 9
18/05/16 , 51.91 , 52.16 , 52.84 , 51.79 , 51.7     , 799 , 14
17/05/16 , 51.91 , 52.17 , 52.51 , 51.66 , 52.1     , 1199 , 18
16/05/16 , 51.91 , 51.40 , 52.45 , 50.96 , 51.0     , 815 , 11
13/05/16 , 51.00 , 50.99 , 51.14 , 50.92 , 50.9     , 1759 , 14
12/05/16 , 50.92 , 51.27 , 52.51 , 50.92 , 51.3     , 1470 , 17
11/05/16 , 50.63 , 51.39 , 51.60 , 50.63 , 51.4     , 3900 , 17
10/05/16 , 51.29 , 51.00 , 51.29 , 50.52 , 51.2     , 10735 , 255
09/05/16 , 51.14 , 50.52 , 51.14 , 50.06 , 50.0     , 399 , 11
06/05/16 , 51.28 , 51.14 , 51.28 , 50.33 , 50.3     , 687 , 14
05/05/16 , 49.44 , 50.32 , 50.71 , 49.33 , 50.3     , 1365 , 15
04/05/16 , 51.13 , 50.92 , 51.13 , 49.80 , 51.0     , 11373 , 41
03/05/16 , 50.46 , 50.46 , 51.00 , 49.79 , 50.5     , 1799 , 18
02/05/16 , 51.00 , 50.28 , 51.65 , 49.79 , 51.0     , 6089 , 99
29/04/16 , 51.00 , 51.24 , 51.90 , 51.00 , 51.6     , 1172 , 9
28/04/16 , 51.65 , 51.03 , 51.65 , 50.46 , 51.5     , 1430 , 10
27/04/16 , 50.71 , 51.44 , 51.59 , 50.71 , 51.0     , 240 , 3
26/04/16 , 51.59 , 51.19 , 51.65 , 50.71 , 51.6     , 1269 , 6
25/04/16 , 51.90 , 51.27 , 51.90 , 50.91 , 51.2     , 1285 , 9
22/04/16 , 51.00 , 51.05 , 51.13 , 51.00 , 51.1     , 2122 , 8
20/04/16 , 51.00 , 50.87 , 51.13 , 50.71 , 51.0     , 2107 , 14
19/04/16 , 50.46 , 50.53 , 51.00 , 50.39 , 50.3     , 787 , 17
18/04/16 , 51.24 , 51.18 , 51.28 , 51.09 , 51.2     , 610 , 7
15/04/16 , 51.28 , 50.84 , 51.28 , 50.63 , 50.7     , 418 , 9
14/04/16 , 50.71 , 50.62 , 50.71 , 50.39 , 50.7     , 4420 , 26
13/04/16 , 50.14 , 50.37 , 50.71 , 50.14 , 50.3     , 1575 , 14
12/04/16 , 49.95 , 50.26 , 50.33 , 49.95 , 49.9     , 2072 , 14
11/04/16 , 49.84 , 50.07 , 50.26 , 49.84 , 50.1     , 1653 , 15
08/04/16 , 50.17 , 50.17 , 50.25 , 50.02 , 50.0     , 1556 , 14
07/04/16 , 50.02 , 49.76 , 50.14 , 49.50 , 49.5     , 3035 , 20
06/04/16 , 49.50 , 49.42 , 49.50 , 49.01 , 49.5     , 6430 , 36
05/04/16 , 49.50 , 49.44 , 49.50 , 48.53 , 48.5     , 5849 , 38
04/04/16 , 48.58 , 48.84 , 49.50 , 48.58 , 49.5     , 5851 , 39
01/04/16 , 49.42 , 49.46 , 49.50 , 49.33 , 49.4     , 2310 , 21
31/03/16 , 49.33 , 49.41 , 49.50 , 49.33 , 49.5     , 613 , 6
30/03/16 , 49.50 , 49.42 , 49.50 , 49.40 , 49.4     , 177 , 5
29/03/16 , 49.50 , 49.50 , 49.50 , 49.47 , 49.5     , 1163 , 13
28/03/16 , 49.50 , 49.50 , 49.50 , 49.50 , 49.5     , 2456 , 12
24/03/16 , 49.50 , 49.49 , 49.50 , 49.44 , 49.5     , 3409 , 39
23/03/16 , 49.50 , 49.50 , 49.50 , 49.25 , 49.5     , 1389 , 11
22/03/16 , 49.50 , 49.50 , 49.50 , 48.90 , 49.5     , 2973 , 16
21/03/16 , 48.80 , 49.39 , 49.50 , 48.80 , 49.4     , 1889 , 14
18/03/16 , 49.44 , 48.74 , 49.44 , 48.61 , 49.1     , 3779 , 14
17/03/16 , 49.44 , 49.45 , 49.50 , 49.44 , 49.5     , 969 , 8
16/03/16 , 49.51 , 49.55 , 49.84 , 49.50 , 49.5     , 322 , 6
15/03/16 , 49.50 , 49.68 , 50.20 , 47.69 , 49.6     , 3358 , 21
14/03/16 , 49.66 , 50.01 , 50.71 , 49.66 , 50.2     , 790 , 15
11/03/16 , 49.84 , 49.84 , 50.20 , 49.50 , 49.5     , 2404 , 13
10/03/16 , 50.20 , 50.20 , 50.20 , 50.20 , 50.2     , 403 , 4
08/03/16 , 50.20 , 49.82 , 50.72 , 49.50 , 49.5     , 1242 , 15
07/03/16 , 50.23 , 49.42 , 50.52 , 49.25 , 49.2     , 10766 , 21
04/03/16 , 49.25 , 49.17 , 50.45 , 48.39 , 49.2     , 1802 , 12
03/03/16 , 48.68 , 48.40 , 50.45 , 48.32 , 50.4     , 7349 , 14
02/03/16 , 48.39 , 48.16 , 48.62 , 47.39 , 48.5     , 3422 , 31
01/03/16 , 48.52 , 47.91 , 48.52 , 47.39 , 48.5     , 1168 , 14
26/02/16 , 47.35 , 47.33 , 47.53 , 47.14 , 47.1     , 389 , 5
25/02/16 , 49.25 , 50.20 , 50.45 , 46.20 , 48.3     , 8481 , 11
24/02/16 , 47.66 , 47.66 , 47.66 , 47.66 , 47.6     , 48 , 3
23/02/16 , 45.58 , 45.67 , 46.20 , 45.58 , 46.2     , 194 , 4
22/02/16 , 46.20 , 46.10 , 46.20 , 45.33 , 46.2     , 2224 , 16
19/02/16 , 46.20 , 45.22 , 46.20 , 45.03 , 45.5     , 1135 , 6
18/02/16 , 46.20 , 46.19 , 46.20 , 46.13 , 46.1     , 1947 , 7
17/02/16 , 45.64 , 45.60 , 46.20 , 44.97 , 46.2     , 1412 , 15
16/02/16 , 46.20 , 46.11 , 46.20 , 45.89 , 46.2     , 1721 , 11
15/02/16 , 46.20 , 45.75 , 46.20 , 44.97 , 45.1     , 1347 , 13
12/02/16 , 44.74 , 44.85 , 46.20 , 44.67 , 46.2     , 389 , 8
11/02/16 , 46.20 , 45.96 , 46.20 , 45.94 , 45.9     , 243 , 3
10/02/16 , 45.94 , 46.03 , 46.20 , 45.94 , 46.2     , 308 , 4
05/02/16 , 46.20 , 46.10 , 46.20 , 45.96 , 46.2     , 535 , 8
04/02/16 , 46.20 , 46.06 , 46.20 , 44.20 , 44.2     , 892 , 10
03/02/16 , 45.04 , 45.16 , 46.20 , 43.82 , 45.0     , 4975 , 21
02/02/16 , 45.96 , 45.96 , 45.96 , 45.93 , 45.9     , 1403 , 9
01/02/16 , 45.96 , 45.93 , 45.96 , 44.85 , 45.8     , 4307 , 34
29/01/16 , 45.89 , 45.88 , 45.89 , 45.81 , 45.8     , 146 , 3
28/01/16 , 44.59 , 44.84 , 45.33 , 44.59 , 45.3     , 489 , 3
27/01/16 , 44.74 , 44.62 , 44.74 , 43.69 , 43.6     , 179 , 2
22/01/16 , 46.20 , 46.20 , 46.20 , 46.20 , 46.2     , 48 , 2
21/01/16 , 46.48 , 46.46 , 46.48 , 46.42 , 46.4     , 130 , 3
20/01/16 , 46.48 , 46.48 , 46.48 , 46.48 , 46.4     , 64 , 1
19/01/16 , 45.96 , 45.90 , 45.96 , 45.89 , 45.8     , 489 , 4
18/01/16 , 46.70 , 46.74 , 46.75 , 46.70 , 46.7     , 881 , 4
15/01/16 , 47.24 , 47.01 , 47.30 , 46.60 , 47.3     , 1093 , 14
14/01/16 , 47.79 , 47.53 , 47.79 , 47.45 , 47.5     , 604 , 3
13/01/16 , 47.45 , 47.58 , 48.12 , 47.45 , 47.7     , 946 , 5
12/01/16 , 47.72 , 47.43 , 47.72 , 47.24 , 47.7     , 1322 , 5
11/01/16 , 48.50 , 48.50 , 48.50 , 48.50 , 48.5     , 16 , 1
08/01/16 , 48.44 , 48.44 , 48.44 , 48.44 , 48.4     , 244 , 2
07/01/16 , 48.48 , 48.39 , 48.63 , 47.51 , 47.5     , 918 , 6
06/01/16 , 47.52 , 47.49 , 47.91 , 47.24 , 47.9     , 1066 , 8
05/01/16 , 47.25 , 47.53 , 48.63 , 47.25 , 47.4     , 1378 , 16
04/01/16 , 47.50 , 47.76 , 48.63 , 47.50 , 48.6     , 2658 , 22
30/12/15 , 47.52 , 47.64 , 48.63 , 47.52 , 48.6     , 426 , 7
29/12/15 , 47.86 , 47.87 , 47.91 , 47.86 , 47.9     , 98 , 2
28/12/15 , 47.86 , 48.05 , 48.19 , 47.86 , 48.1     , 163 , 5
23/12/15 , 48.19 , 48.48 , 48.55 , 48.19 , 48.5     , 1049 , 4
22/12/15 , 47.52 , 48.15 , 48.37 , 47.52 , 47.5     , 1065 , 8
21/12/15 , 47.24 , 46.32 , 47.24 , 45.77 , 45.7     , 360 , 5
18/12/15 , 47.24 , 46.55 , 47.24 , 46.35 , 46.3     , 1097 , 8
17/12/15 , 48.48 , 46.71 , 48.48 , 46.60 , 46.6     , 590 , 7
16/12/15 , 46.60 , 46.82 , 47.91 , 45.70 , 47.9     , 1459 , 16
15/12/15 , 48.66 , 48.67 , 48.71 , 48.66 , 48.7     , 114 , 2
14/12/15 , 48.48 , 48.26 , 48.48 , 47.86 , 48.1     , 1032 , 5
11/12/15 , 48.76 , 48.76 , 48.76 , 48.76 , 48.7     , 262 , 2
10/12/15 , 48.19 , 48.35 , 48.76 , 48.19 , 48.7     , 1327 , 8
09/12/15 , 50.01 , 49.03 , 50.01 , 48.76 , 50.0     , 1312 , 8
08/12/15 , 50.01 , 49.07 , 50.01 , 48.76 , 49.3     , 1001 , 12
07/12/15 , 47.44 , 47.41 , 47.44 , 47.06 , 47.4     , 447 , 4
04/12/15 , 45.70 , 45.97 , 46.75 , 45.70 , 46.7     , 6281 , 17
03/12/15 , 46.75 , 46.38 , 47.44 , 45.97 , 45.9     , 1291 , 6
02/12/15 , 45.97 , 46.25 , 47.06 , 45.97 , 46.7     , 5715 , 23
01/12/15 , 46.50 , 46.45 , 46.56 , 46.43 , 46.4     , 1722 , 10
30/11/15 , 46.23 , 46.54 , 47.34 , 46.23 , 47.3     , 66 , 2
26/11/15 , 47.06 , 47.06 , 47.06 , 47.06 , 47.0     , 331 , 2
25/11/15 , 47.34 , 47.19 , 47.34 , 46.29 , 46.2     , 3064 , 4
24/11/15 , 47.06 , 46.73 , 47.06 , 46.50 , 46.5     , 2005 , 4
19/11/15 , 46.14 , 46.04 , 46.14 , 45.97 , 45.9     , 2469 , 3
18/11/15 , 45.97 , 46.10 , 46.14 , 45.97 , 46.1     , 66 , 2
17/11/15 , 46.14 , 46.06 , 46.14 , 45.92 , 45.9     , 281 , 3
16/11/15 , 45.92 , 45.92 , 45.92 , 45.92 , 45.9     , 165 , 1
13/11/15 , 46.14 , 46.14 , 46.14 , 46.14 , 46.1     , 497 , 2
12/11/15 , 45.84 , 45.83 , 45.84 , 45.55 , 45.5     , 2685 , 4
11/11/15 , 45.36 , 45.77 , 45.84 , 45.25 , 45.8     , 894 , 6
10/11/15 , 45.41 , 45.30 , 45.41 , 45.25 , 45.2     , 331 , 4
06/11/15 , 44.96 , 44.56 , 44.96 , 44.20 , 44.2     , 331 , 3
05/11/15 , 43.63 , 44.15 , 45.18 , 43.55 , 45.1     , 4829 , 21
29/10/15 , 43.95 , 43.95 , 43.95 , 43.95 , 43.9     , 150 , 1
28/10/15 , 43.95 , 43.95 , 43.95 , 43.95 , 43.9     , 66 , 2
27/10/15 , 43.74 , 44.32 , 45.18 , 43.67 , 45.1     , 1387 , 9
26/10/15 , 45.44 , 45.44 , 45.44 , 45.44 , 45.4     , 33 , 1
23/10/15 , 45.44 , 45.44 , 45.44 , 45.44 , 45.4     , 401 , 2
22/10/15 , 45.38 , 45.22 , 45.44 , 45.18 , 45.4     , 217 , 4
21/10/15 , 45.44 , 45.44 , 45.44 , 45.44 , 45.4     , 16 , 1
20/10/15 , 45.38 , 45.38 , 45.44 , 45.38 , 45.4     , 4699 , 2
19/10/15 , 45.44 , 45.44 , 45.44 , 45.44 , 45.4     , 1321 , 4
16/10/15 , 45.04 , 45.06 , 45.18 , 45.04 , 45.1     , 7940 , 5
15/10/15 , 44.85 , 45.10 , 45.44 , 44.45 , 45.4     , 3944 , 11
14/10/15 , 45.75 , 44.93 , 45.75 , 44.85 , 44.8     , 451 , 2
09/10/15 , 44.96 , 44.96 , 44.96 , 44.96 , 44.9     , 1119 , 4
08/10/15 , 44.93 , 44.93 , 44.93 , 44.93 , 44.9     , 952 , 3
07/10/15 , 44.85 , 44.37 , 44.85 , 44.27 , 44.2     , 618 , 3
05/10/15 , 44.56 , 44.58 , 45.25 , 44.56 , 44.5     , 401 , 3
02/10/15 , 44.56 , 43.75 , 44.56 , 43.67 , 43.6     , 2890 , 16
01/10/15 , 42.06 , 42.06 , 42.06 , 42.06 , 42.0     , 100 , 1
30/09/15 , 41.88 , 41.99 , 43.03 , 41.88 , 42.1     , 1855 , 5
29/09/15 , 42.18 , 42.18 , 42.18 , 42.18 , 42.1     , 99 , 1
28/09/15 , 42.49 , 42.49 , 42.49 , 42.49 , 42.4     , 333 , 1
25/09/15 , 42.77 , 42.78 , 42.84 , 42.77 , 42.8     , 1671 , 7
24/09/15 , 42.77 , 42.82 , 42.90 , 42.77 , 42.9     , 2757 , 7
22/09/15 , 42.84 , 42.86 , 42.90 , 42.84 , 42.8     , 233 , 4
21/09/15 , 43.63 , 43.61 , 43.63 , 43.43 , 43.4     , 183 , 3
18/09/15 , 43.43 , 43.43 , 43.43 , 43.43 , 43.4     , 668 , 3
17/09/15 , 43.43 , 43.37 , 43.43 , 43.30 , 43.3     , 1002 , 2
16/09/15 , 43.43 , 42.95 , 43.43 , 42.77 , 43.4     , 116 , 3
15/09/15 , 43.43 , 43.06 , 43.43 , 42.94 , 42.9     , 2828 , 7
14/09/15 , 42.55 , 42.71 , 42.77 , 42.55 , 42.7     , 567 , 2
11/09/15 , 42.77 , 42.57 , 42.77 , 42.49 , 42.7     , 3058 , 5
10/09/15 , 42.66 , 42.72 , 43.36 , 42.49 , 42.4     , 2105 , 12
09/09/15 , 42.77 , 43.10 , 43.63 , 42.77 , 43.4     , 384 , 7
08/09/15 , 43.36 , 43.04 , 43.36 , 43.03 , 43.0     , 1773 , 3
03/09/15 , 42.16 , 42.41 , 42.81 , 42.16 , 42.8     , 117 , 5
02/09/15 , 42.46 , 42.26 , 42.46 , 42.16 , 42.4     , 252 , 5
27/08/15 , 43.25 , 43.25 , 43.25 , 43.25 , 43.2     , 421 , 1
24/08/15 , 42.70 , 42.66 , 42.70 , 42.10 , 42.7     , 2343 , 9
21/08/15 , 42.70 , 42.70 , 42.70 , 42.70 , 42.7     , 168 , 1
20/08/15 , 43.25 , 43.22 , 43.25 , 42.97 , 42.9     , 185 , 4
19/08/15 , 42.97 , 42.82 , 42.97 , 42.70 , 42.7     , 151 , 3
18/08/15 , 43.58 , 43.58 , 43.58 , 43.58 , 43.5     , 84 , 1
17/08/15 , 44.03 , 44.03 , 44.03 , 44.03 , 44.0     , 16 , 1
14/08/15 , 43.45 , 43.32 , 43.45 , 42.70 , 42.7     , 1720 , 6
13/08/15 , 43.45 , 43.16 , 43.45 , 42.70 , 42.7     , 3240 , 10
12/08/15 , 42.52 , 42.55 , 42.70 , 42.46 , 42.7     , 353 , 3
11/08/15 , 42.40 , 42.40 , 42.40 , 42.40 , 42.4     , 134 , 1
10/08/15 , 42.40 , 42.37 , 42.40 , 42.10 , 42.1     , 1804 , 2
07/08/15 , 42.40 , 42.40 , 42.40 , 42.40 , 42.4     , 505 , 1
05/08/15 , 42.84 , 42.84 , 42.84 , 42.84 , 42.8     , 16 , 1
03/08/15 , 43.22 , 41.76 , 43.22 , 41.72 , 41.7     , 765 , 3
31/07/15 , 42.84 , 42.57 , 42.84 , 41.72 , 41.7     , 1343 , 7
30/07/15 , 42.90 , 42.90 , 42.90 , 42.90 , 42.9     , 169 , 1
29/07/15 , 42.90 , 41.80 , 42.90 , 41.72 , 42.0     , 1802 , 6
28/07/15 , 42.02 , 42.02 , 42.25 , 42.02 , 42.2     , 1020 , 3
27/07/15 , 42.25 , 42.26 , 42.31 , 42.25 , 42.3     , 510 , 2
24/07/15 , 41.13 , 41.89 , 42.02 , 41.13 , 41.7     , 969 , 4
23/07/15 , 41.72 , 40.70 , 41.72 , 40.60 , 40.6     , 1088 , 3
22/07/15 , 41.13 , 41.16 , 41.39 , 40.92 , 41.2     , 14590 , 42
20/07/15 , 46.45 , 46.23 , 46.45 , 46.10 , 46.1     , 1718 , 5
17/07/15 , 45.95 , 45.96 , 46.10 , 45.95 , 45.9     , 799 , 4
16/07/15 , 46.45 , 46.45 , 46.45 , 46.45 , 46.4     , 16 , 1
15/07/15 , 45.81 , 45.84 , 46.06 , 45.76 , 46.0     , 952 , 7
14/07/15 , 46.01 , 46.16 , 46.71 , 45.25 , 46.7     , 2314 , 11
13/07/15 , 46.26 , 46.43 , 46.45 , 46.26 , 46.4     , 356 , 5
10/07/15 , 46.10 , 46.10 , 46.10 , 46.10 , 46.1     , 391 , 1
08/07/15 , 45.81 , 45.85 , 46.18 , 45.31 , 46.1     , 2587 , 16
07/07/15 , 46.26 , 46.12 , 46.26 , 46.06 , 46.1     , 4085 , 9
06/07/15 , 46.28 , 46.57 , 46.67 , 46.14 , 46.6     , 6360 , 11
03/07/15 , 46.67 , 46.67 , 46.67 , 46.67 , 46.6     , 51 , 1
02/07/15 , 46.65 , 46.65 , 46.65 , 46.65 , 46.6     , 2074 , 4
01/07/15 , 46.90 , 46.90 , 46.90 , 46.90 , 46.9     , 875 , 7
30/06/15 , 46.65 , 47.13 , 47.78 , 46.65 , 47.7     , 11510 , 27
29/06/15 , 47.78 , 47.78 , 47.78 , 47.78 , 47.7     , 2316 , 3
26/06/15 , 47.78 , 47.78 , 47.78 , 47.78 , 47.7     , 2247 , 3
25/06/15 , 47.78 , 47.61 , 47.78 , 46.90 , 47.7     , 10148 , 14
23/06/15 , 46.65 , 46.67 , 46.90 , 46.65 , 46.6     , 1766 , 4
19/06/15 , 46.40 , 46.07 , 46.40 , 46.04 , 46.0     , 119 , 3
18/06/15 , 46.04 , 46.01 , 46.04 , 44.58 , 44.5     , 2024 , 4
17/06/15 , 45.44 , 45.32 , 46.04 , 44.87 , 44.8     , 6573 , 10
16/06/15 , 45.73 , 45.71 , 45.73 , 43.98 , 43.9     , 2317 , 5
15/06/15 , 44.87 , 44.73 , 44.94 , 44.58 , 44.5     , 2298 , 8
12/06/15 , 44.58 , 44.17 , 44.58 , 43.42 , 43.4     , 737 , 3
11/06/15 , 43.42 , 43.42 , 43.42 , 43.42 , 43.4     , 102 , 1
10/06/15 , 42.56 , 42.56 , 42.56 , 42.56 , 42.5     , 102 , 1
09/06/15 , 42.56 , 42.56 , 42.56 , 42.56 , 42.5     , 6723 , 4
08/06/15 , 43.72 , 43.72 , 43.72 , 43.72 , 43.7     , 102 , 3
03/06/15 , 41.52 , 41.52 , 41.52 , 41.52 , 41.5     , 4335 , 10
01/06/15 , 42.71 , 42.75 , 42.98 , 42.71 , 42.9     , 450 , 2
28/05/15 , 42.43 , 42.69 , 42.71 , 42.43 , 42.7     , 155 , 4
27/05/15 , 42.98 , 42.98 , 42.98 , 42.98 , 42.9     , 346 , 3
26/05/15 , 42.12 , 42.39 , 42.43 , 42.12 , 42.4     , 138 , 2
25/05/15 , 42.43 , 42.34 , 42.43 , 42.12 , 42.1     , 588 , 3
22/05/15 , 42.12 , 42.65 , 42.98 , 42.12 , 42.9     , 3100 , 8
21/05/15 , 42.98 , 42.97 , 42.98 , 42.71 , 42.9     , 4176 , 9
20/05/15 , 42.98 , 42.98 , 42.98 , 42.98 , 42.9     , 51 , 1
19/05/15 , 42.98 , 42.98 , 42.98 , 42.98 , 42.9     , 4177 , 5
18/05/15 , 42.98 , 42.97 , 42.98 , 42.95 , 42.9     , 155 , 3
15/05/15 , 42.95 , 42.27 , 42.98 , 42.12 , 42.1     , 432 , 7
14/05/15 , 42.75 , 42.72 , 42.75 , 42.71 , 42.7     , 4192 , 5
13/05/15 , 42.98 , 43.19 , 43.26 , 42.98 , 43.2     , 155 , 2
12/05/15 , 43.26 , 43.26 , 43.26 , 43.26 , 43.2     , 1750 , 2
11/05/15 , 43.26 , 43.23 , 43.26 , 42.71 , 42.7     , 2878 , 8
08/05/15 , 41.63 , 41.83 , 42.12 , 41.63 , 42.1     , 155 , 2
07/05/15 , 41.71 , 41.71 , 41.71 , 41.39 , 41.3     , 1924 , 8
06/05/15 , 41.71 , 41.71 , 41.71 , 41.71 , 41.7     , 2782 , 9
05/05/15 , 41.71 , 41.71 , 41.71 , 41.71 , 41.7     , 1329 , 4
04/05/15 , 41.71 , 41.70 , 41.71 , 41.17 , 41.1     , 979 , 4
30/04/15 , 41.71 , 41.71 , 41.71 , 41.71 , 41.7     , 5425 , 12
29/04/15 , 41.71 , 41.71 , 41.71 , 41.71 , 41.7     , 262 , 3
28/04/15 , 41.89 , 41.89 , 43.09 , 41.89 , 43.0     , 8399 , 2
27/04/15 , 44.56 , 44.56 , 44.56 , 44.56 , 44.5     , 17 , 1
24/04/15 , 41.39 , 41.40 , 41.45 , 41.39 , 41.4     , 209 , 3
20/04/15 , 41.10 , 46.66 , 49.95 , 41.10 , 42.2     , 9867 , 195
16/04/15 , 41.92 , 41.45 , 41.92 , 41.39 , 41.3     , 927 , 5
15/04/15 , 41.39 , 41.68 , 41.96 , 41.13 , 41.7     , 9661 , 8
14/04/15 , 41.39 , 41.70 , 41.71 , 41.39 , 41.7     , 9241 , 5
13/04/15 , 41.71 , 41.71 , 41.71 , 41.71 , 41.7     , 17 , 1
10/04/15 , 41.71 , 41.35 , 41.71 , 41.13 , 41.1     , 297 , 4
07/04/15 , 40.72 , 40.75 , 40.77 , 40.72 , 40.7     , 34 , 2
06/04/15 , 41.87 , 41.87 , 41.87 , 41.87 , 41.8     , 17 , 1
31/03/15 , 41.02 , 41.02 , 41.02 , 41.02 , 41.0     , 88 , 2
30/03/15 , 41.02 , 41.02 , 41.02 , 41.02 , 41.0     , 158 , 2
27/03/15 , 41.86 , 41.86 , 41.86 , 41.86 , 41.8     , 34 , 2
26/03/15 , 41.02 , 41.15 , 41.82 , 41.02 , 41.8     , 88 , 2
24/03/15 , 41.87 , 41.48 , 41.87 , 41.02 , 41.0     , 778 , 3
23/03/15 , 41.70 , 41.70 , 41.70 , 41.70 , 41.7     , 52 , 1
20/03/15 , 41.70 , 41.70 , 41.70 , 41.70 , 41.7     , 17 , 1
19/03/15 , 41.02 , 41.02 , 41.02 , 41.02 , 41.0     , 17 , 1
18/03/15 , 41.02 , 41.02 , 41.02 , 41.02 , 41.0     , 600 , 6
17/03/15 , 41.02 , 41.17 , 41.23 , 41.02 , 41.2     , 530 , 7
16/03/15 , 41.16 , 41.17 , 41.17 , 41.16 , 41.1     , 123 , 3
13/03/15 , 41.08 , 41.23 , 41.23 , 41.08 , 41.2     , 17952 , 9
11/03/15 , 42.03 , 41.34 , 42.03 , 41.12 , 41.7     , 28565 , 18
10/03/15 , 41.70 , 41.49 , 41.70 , 41.23 , 41.5     , 10401 , 13
09/03/15 , 42.03 , 41.57 , 42.03 , 41.56 , 41.5     , 8225 , 7
06/03/15 , 42.06 , 40.45 , 42.06 , 39.85 , 39.8     , 5723 , 9
05/03/15 , 41.74 , 41.44 , 41.74 , 40.99 , 41.3     , 1875 , 7
04/03/15 , 41.44 , 41.44 , 41.44 , 41.43 , 41.4     , 1017 , 9
03/03/15 , 41.44 , 41.31 , 41.44 , 41.16 , 41.1     , 1018 , 7
02/03/15 , 41.44 , 41.43 , 41.44 , 41.16 , 41.4     , 6054 , 12
27/02/15 , 41.74 , 41.17 , 41.74 , 40.91 , 40.9     , 8535 , 15
26/02/15 , 40.91 , 41.02 , 41.16 , 40.91 , 41.0     , 1426 , 7
25/02/15 , 41.28 , 41.69 , 41.74 , 41.28 , 41.7     , 7317 , 8
24/02/15 , 41.74 , 41.47 , 41.74 , 41.28 , 41.2     , 1678 , 2
23/02/15 , 41.28 , 41.28 , 41.28 , 41.28 , 41.2     , 5899 , 3
19/02/15 , 40.99 , 41.69 , 42.02 , 40.99 , 41.0     , 2641 , 8
13/02/15 , 40.99 , 41.11 , 42.02 , 40.99 , 42.0     , 124 , 2
12/02/15 , 41.61 , 41.61 , 41.61 , 41.61 , 41.6     , 178 , 2
09/02/15 , 41.36 , 41.58 , 41.64 , 41.36 , 41.6     , 267 , 3
06/02/15 , 42.70 , 42.70 , 42.70 , 42.70 , 42.7     , 35 , 1
05/02/15 , 42.73 , 42.66 , 42.73 , 41.61 , 41.6     , 4359 , 2
03/02/15 , 42.18 , 42.33 , 42.46 , 42.18 , 42.1     , 197 , 3
02/02/15 , 41.61 , 41.61 , 41.61 , 41.61 , 41.6     , 161 , 3
30/01/15 , 42.18 , 42.18 , 42.18 , 42.18 , 42.1     , 1783 , 1
29/01/15 , 42.18 , 42.04 , 42.18 , 41.91 , 42.1     , 3116 , 8
28/01/15 , 42.18 , 42.18 , 42.18 , 42.12 , 42.1     , 558 , 5
27/01/15 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 4036 , 1
26/01/15 , 41.68 , 41.73 , 43.00 , 41.68 , 43.0     , 1495 , 7
23/01/15 , 43.00 , 43.37 , 43.84 , 43.00 , 43.6     , 936 , 7
22/01/15 , 43.61 , 43.63 , 43.84 , 43.61 , 43.8     , 2144 , 5
21/01/15 , 43.84 , 43.84 , 43.84 , 43.84 , 43.8     , 17 , 1
20/01/15 , 43.57 , 43.57 , 43.57 , 43.57 , 43.5     , 89 , 1
19/01/15 , 43.84 , 44.10 , 44.38 , 43.56 , 44.3     , 612 , 4
15/01/15 , 43.27 , 43.38 , 43.56 , 43.27 , 43.5     , 378 , 5
13/01/15 , 43.56 , 43.56 , 43.56 , 43.56 , 43.5     , 197 , 2
12/01/15 , 43.56 , 43.56 , 43.56 , 43.56 , 43.5     , 540 , 3
07/01/15 , 43.14 , 43.14 , 43.14 , 43.14 , 43.1     , 2292 , 4
06/01/15 , 43.14 , 43.14 , 43.14 , 43.14 , 43.1     , 108 , 1
05/01/15 , 42.08 , 42.17 , 42.65 , 42.08 , 42.6     , 108 , 2
30/12/14 , 43.38 , 43.38 , 43.38 , 43.38 , 43.3     , 199 , 2
29/12/14 , 41.91 , 41.91 , 41.91 , 41.91 , 41.9     , 17 , 1
26/12/14 , 43.14 , 43.14 , 43.14 , 43.14 , 43.1     , 36 , 1
23/12/14 , 41.81 , 41.96 , 42.90 , 41.81 , 42.9     , 3454 , 10
22/12/14 , 41.87 , 41.96 , 42.90 , 41.87 , 42.9     , 4562 , 4
19/12/14 , 42.90 , 42.88 , 43.14 , 41.81 , 41.8     , 417 , 6
18/12/14 , 41.81 , 41.81 , 41.81 , 41.81 , 41.8     , 3253 , 1
17/12/14 , 42.34 , 42.34 , 42.34 , 42.34 , 42.3     , 126 , 3
16/12/14 , 41.23 , 41.78 , 43.72 , 41.20 , 41.2     , 1527 , 14
15/12/14 , 43.44 , 43.96 , 44.13 , 43.44 , 44.1     , 982 , 6
12/12/14 , 44.17 , 44.17 , 44.17 , 44.17 , 44.1     , 417 , 2
11/12/14 , 44.17 , 44.17 , 44.17 , 44.17 , 44.1     , 181 , 1
10/12/14 , 44.13 , 44.13 , 44.13 , 44.13 , 44.1     , 108 , 1
09/12/14 , 43.98 , 44.02 , 44.03 , 43.98 , 44.0     , 1727 , 7
04/12/14 , 44.32 , 44.32 , 44.32 , 44.32 , 44.3     , 109 , 1
03/12/14 , 44.32 , 44.32 , 44.32 , 44.32 , 44.3     , 366 , 2
02/12/14 , 43.88 , 43.92 , 44.01 , 43.88 , 44.0     , 715 , 5
01/12/14 , 44.16 , 43.88 , 44.16 , 43.88 , 43.8     , 550 , 6
26/11/14 , 44.16 , 44.16 , 44.16 , 44.16 , 44.1     , 91 , 1
25/11/14 , 43.71 , 43.71 , 43.71 , 43.71 , 43.7     , 201 , 2
24/11/14 , 43.71 , 43.71 , 43.71 , 43.71 , 43.7     , 128 , 1
21/11/14 , 43.88 , 43.88 , 43.88 , 43.88 , 43.8     , 1173 , 4
19/11/14 , 43.94 , 43.94 , 43.94 , 43.94 , 43.9     , 4111 , 3
18/11/14 , 43.94 , 43.95 , 44.69 , 43.88 , 44.6     , 4276 , 6
17/11/14 , 43.65 , 43.65 , 43.65 , 43.65 , 43.6     , 36 , 1
13/11/14 , 43.65 , 43.72 , 44.16 , 43.65 , 44.1     , 311 , 3
12/11/14 , 44.69 , 44.69 , 44.69 , 44.69 , 44.6     , 183 , 4
11/11/14 , 43.72 , 44.41 , 44.97 , 43.71 , 44.9     , 421 , 6
10/11/14 , 43.71 , 43.84 , 43.88 , 43.71 , 43.8     , 696 , 7
07/11/14 , 46.05 , 46.05 , 46.05 , 46.05 , 46.0     , 54 , 1
06/11/14 , 44.57 , 45.31 , 45.36 , 44.57 , 45.3     , 1350 , 3
04/11/14 , 45.93 , 45.93 , 45.93 , 45.93 , 45.9     , 18 , 1
03/11/14 , 45.63 , 45.63 , 45.63 , 45.63 , 45.6     , 555 , 2
31/10/14 , 45.93 , 45.21 , 45.93 , 44.90 , 45.4     , 388 , 5
30/10/14 , 44.90 , 45.01 , 45.63 , 44.90 , 45.6     , 2054 , 6
29/10/14 , 44.30 , 44.54 , 45.63 , 44.30 , 45.6     , 5551 , 7
28/10/14 , 46.19 , 46.19 , 46.19 , 46.19 , 46.1     , 147 , 1
27/10/14 , 46.19 , 46.19 , 46.26 , 45.97 , 46.2     , 1388 , 7
24/10/14 , 46.26 , 46.26 , 46.26 , 46.26 , 46.2     , 184 , 1
23/10/14 , 46.49 , 46.49 , 46.49 , 46.49 , 46.4     , 147 , 1
22/10/14 , 46.26 , 46.49 , 46.60 , 46.26 , 46.6     , 1442 , 6
21/10/14 , 46.71 , 46.78 , 47.11 , 46.71 , 47.1     , 1499 , 5
20/10/14 , 47.04 , 47.04 , 47.04 , 47.04 , 47.0     , 351 , 2
15/10/14 , 47.04 , 47.04 , 47.04 , 47.04 , 47.0     , 18 , 1
14/10/14 , 47.04 , 46.92 , 47.07 , 46.49 , 46.4     , 518 , 3
13/10/14 , 47.11 , 46.58 , 47.11 , 46.26 , 46.5     , 647 , 4
10/10/14 , 46.26 , 46.45 , 47.00 , 46.26 , 47.0     , 277 , 4
09/10/14 , 46.49 , 47.54 , 47.98 , 46.49 , 46.4     , 944 , 7
08/10/14 , 47.27 , 47.27 , 47.27 , 47.27 , 47.2     , 369 , 1
06/10/14 , 45.92 , 45.92 , 45.92 , 45.92 , 45.9     , 74 , 1
03/10/14 , 45.91 , 45.91 , 45.91 , 45.91 , 45.9     , 279 , 2
02/10/14 , 46.10 , 46.62 , 46.82 , 46.10 , 46.8     , 1678 , 6
01/10/14 , 46.10 , 46.15 , 46.17 , 46.10 , 46.1     , 1493 , 3
30/09/14 , 46.36 , 46.69 , 46.71 , 46.36 , 46.7     , 167 , 4
29/09/14 , 46.71 , 46.70 , 46.71 , 46.36 , 46.3     , 988 , 3
24/09/14 , 46.10 , 46.14 , 46.36 , 46.10 , 46.3     , 1119 , 3
22/09/14 , 46.88 , 46.88 , 46.88 , 46.88 , 46.8     , 18 , 1
19/09/14 , 46.88 , 46.85 , 46.88 , 46.36 , 46.3     , 6308 , 9
18/09/14 , 46.82 , 46.82 , 47.04 , 46.78 , 46.7     , 6961 , 6
17/09/14 , 46.78 , 46.14 , 46.78 , 45.80 , 45.8     , 130 , 3
15/09/14 , 46.79 , 46.79 , 46.79 , 46.79 , 46.7     , 74 , 1
12/09/14 , 46.07 , 46.07 , 46.62 , 46.07 , 46.0     , 1008 , 4
11/09/14 , 46.07 , 46.07 , 46.10 , 46.07 , 46.1     , 5116 , 7
10/09/14 , 46.82 , 46.82 , 46.82 , 46.82 , 46.8     , 167 , 2
09/09/14 , 46.62 , 46.62 , 46.62 , 46.62 , 46.6     , 186 , 2
08/09/14 , 46.62 , 46.62 , 46.62 , 46.62 , 46.6     , 1959 , 3
05/09/14 , 46.53 , 46.53 , 46.53 , 46.53 , 46.5     , 1127 , 3
04/09/14 , 46.01 , 46.01 , 46.01 , 46.01 , 46.0     , 37 , 1
03/09/14 , 46.01 , 46.08 , 46.10 , 46.01 , 46.1     , 1167 , 3
02/09/14 , 45.67 , 45.67 , 45.67 , 45.67 , 45.6     , 18 , 1
01/09/14 , 45.91 , 45.91 , 45.91 , 45.91 , 45.9     , 56 , 1
29/08/14 , 45.91 , 45.93 , 46.23 , 45.91 , 46.2     , 263 , 5
28/08/14 , 46.23 , 46.46 , 46.47 , 46.23 , 46.4     , 2012 , 4
27/08/14 , 46.75 , 46.75 , 46.75 , 46.75 , 46.7     , 1110 , 1
26/08/14 , 46.75 , 46.75 , 46.75 , 46.70 , 46.7     , 2936 , 4
25/08/14 , 45.67 , 46.61 , 46.75 , 45.67 , 45.6     , 5021 , 7
22/08/14 , 45.40 , 45.52 , 46.23 , 45.40 , 46.2     , 507 , 5
20/08/14 , 46.70 , 46.70 , 46.70 , 46.70 , 46.7     , 18 , 1
18/08/14 , 47.20 , 47.20 , 47.20 , 47.20 , 47.2     , 18 , 1
14/08/14 , 47.26 , 47.27 , 47.27 , 47.24 , 47.2     , 1787 , 6
13/08/14 , 44.97 , 44.97 , 44.97 , 44.97 , 44.9     , 74 , 1
11/08/14 , 44.90 , 44.90 , 44.90 , 44.90 , 44.9     , 150 , 2
08/08/14 , 45.40 , 45.40 , 45.40 , 45.40 , 45.4     , 432 , 1
07/08/14 , 45.31 , 46.05 , 46.08 , 45.31 , 45.8     , 5142 , 3
06/08/14 , 45.82 , 45.82 , 45.82 , 45.82 , 45.8     , 683 , 2
05/08/14 , 46.08 , 46.31 , 46.40 , 46.08 , 46.4     , 322 , 2
04/08/14 , 45.82 , 46.03 , 46.40 , 45.82 , 46.4     , 284 , 3
01/08/14 , 46.08 , 46.08 , 46.08 , 46.08 , 46.0     , 1898 , 4
31/07/14 , 46.08 , 46.07 , 46.08 , 45.95 , 45.9     , 2961 , 5
30/07/14 , 45.31 , 45.31 , 45.31 , 45.31 , 45.3     , 18 , 1
29/07/14 , 45.31 , 45.31 , 45.31 , 45.31 , 45.3     , 18 , 1
28/07/14 , 45.31 , 45.31 , 45.36 , 45.31 , 45.3     , 3607 , 5
25/07/14 , 45.35 , 45.35 , 45.35 , 45.35 , 45.3     , 208 , 1
24/07/14 , 45.05 , 45.11 , 45.31 , 45.05 , 45.3     , 94 , 2
22/07/14 , 45.95 , 45.70 , 45.95 , 44.80 , 45.6     , 3910 , 10
21/07/14 , 45.82 , 45.82 , 45.82 , 45.57 , 45.8     , 2202 , 8
16/07/14 , 44.27 , 44.97 , 45.31 , 44.27 , 45.3     , 625 , 19
15/07/14 , 45.82 , 45.80 , 45.82 , 45.57 , 45.5     , 436 , 3
14/07/14 , 45.82 , 45.64 , 45.95 , 45.51 , 45.5     , 246 , 4
11/07/14 , 45.31 , 45.31 , 45.31 , 45.31 , 45.3     , 569 , 1
10/07/14 , 45.82 , 45.82 , 45.82 , 45.82 , 45.8     , 94 , 2
08/07/14 , 45.05 , 45.05 , 45.05 , 45.05 , 45.0     , 113 , 1
07/07/14 , 45.31 , 45.31 , 45.31 , 45.31 , 45.3     , 18 , 1
04/07/14 , 45.85 , 45.77 , 45.85 , 45.64 , 45.6     , 229 , 3
03/07/14 , 44.84 , 44.84 , 44.84 , 44.84 , 44.8     , 95 , 1
02/07/14 , 44.94 , 44.94 , 44.94 , 44.94 , 44.9     , 956 , 1
01/07/14 , 44.80 , 44.80 , 44.80 , 44.80 , 44.8     , 1013 , 2
30/06/14 , 45.45 , 45.22 , 45.45 , 44.94 , 44.9     , 190 , 4
26/06/14 , 45.67 , 45.67 , 45.67 , 45.67 , 45.6     , 37 , 1
23/06/14 , 45.86 , 45.75 , 45.86 , 44.94 , 44.9     , 1109 , 5
20/06/14 , 44.94 , 44.94 , 44.94 , 44.94 , 44.9     , 95 , 1
18/06/14 , 44.94 , 44.92 , 44.94 , 44.68 , 44.6     , 3903 , 7
17/06/14 , 44.57 , 44.41 , 44.57 , 44.36 , 44.3     , 937 , 10
13/06/14 , 45.97 , 45.61 , 45.97 , 44.42 , 44.5     , 1129 , 4
06/06/14 , 44.52 , 44.52 , 44.52 , 44.41 , 44.4     , 1989 , 2
05/06/14 , 44.52 , 44.51 , 44.52 , 44.41 , 44.5     , 171 , 6
02/06/14 , 45.48 , 45.22 , 45.48 , 45.09 , 45.0     , 308 , 3
30/05/14 , 45.59 , 45.59 , 45.59 , 45.59 , 45.5     , 462 , 3
29/05/14 , 44.82 , 44.82 , 44.82 , 44.82 , 44.8     , 76 , 2
26/05/14 , 43.84 , 43.98 , 44.82 , 43.84 , 44.8     , 578 , 2
22/05/14 , 44.31 , 44.21 , 44.31 , 44.17 , 44.1     , 732 , 3
21/05/14 , 44.17 , 44.17 , 44.17 , 44.17 , 44.1     , 38 , 1
20/05/14 , 44.31 , 44.30 , 44.31 , 44.17 , 44.3     , 1330 , 4
19/05/14 , 44.20 , 44.20 , 44.20 , 44.20 , 44.2     , 134 , 1
16/05/14 , 44.57 , 44.62 , 44.82 , 44.57 , 44.8     , 115 , 3
15/05/14 , 44.57 , 45.02 , 45.48 , 44.41 , 44.4     , 3299 , 8
14/05/14 , 45.33 , 45.33 , 45.33 , 45.33 , 45.3     , 134 , 1
13/05/14 , 44.17 , 44.93 , 45.29 , 44.17 , 45.2     , 5711 , 12
12/05/14 , 44.31 , 44.61 , 44.82 , 43.88 , 43.8     , 733 , 5
09/05/14 , 43.79 , 44.64 , 45.33 , 43.79 , 45.3     , 443 , 5
05/05/14 , 45.13 , 45.18 , 45.20 , 45.13 , 45.2     , 57 , 3
02/05/14 , 43.15 , 43.22 , 43.43 , 43.15 , 43.4     , 349 , 3
30/04/14 , 43.15 , 43.15 , 43.15 , 43.15 , 43.1     , 57 , 1
28/04/14 , 43.15 , 43.00 , 43.15 , 42.91 , 42.9     , 174 , 3
23/04/14 , 43.15 , 43.15 , 43.15 , 43.15 , 43.1     , 38 , 1
22/04/14 , 43.46 , 42.94 , 43.60 , 42.82 , 43.6     , 2510 , 9
17/04/14 , 43.43 , 43.36 , 43.43 , 43.15 , 43.4     , 797 , 3
16/04/14 , 43.15 , 43.12 , 43.43 , 42.91 , 42.9     , 1674 , 6
15/04/14 , 42.91 , 43.03 , 43.15 , 42.91 , 43.0     , 5432 , 8
14/04/14 , 43.15 , 43.15 , 43.15 , 43.15 , 43.1     , 1264 , 3
11/04/14 , 42.88 , 42.91 , 43.15 , 42.88 , 43.1     , 2334 , 3
10/04/14 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 291 , 2
09/04/14 , 43.15 , 43.07 , 43.15 , 42.96 , 42.9     , 2609 , 10
08/04/14 , 42.96 , 43.08 , 43.15 , 42.76 , 42.7     , 2375 , 8
07/04/14 , 42.81 , 42.73 , 42.81 , 42.04 , 42.8     , 1157 , 7
04/04/14 , 42.81 , 42.92 , 43.19 , 42.56 , 43.0     , 6024 , 10
03/04/14 , 42.81 , 42.81 , 42.87 , 42.75 , 42.8     , 4532 , 14
02/04/14 , 42.81 , 42.80 , 42.81 , 42.75 , 42.7     , 1157 , 2
01/04/14 , 42.41 , 42.81 , 43.03 , 42.41 , 43.0     , 921 , 6
31/03/14 , 42.30 , 42.35 , 43.00 , 42.04 , 42.8     , 176 , 4
28/03/14 , 42.81 , 42.81 , 42.81 , 42.81 , 42.8     , 333 , 1
27/03/14 , 42.81 , 42.81 , 42.81 , 42.81 , 42.8     , 19 , 1
26/03/14 , 42.30 , 42.34 , 42.81 , 42.30 , 42.8     , 1098 , 4
25/03/14 , 42.71 , 42.71 , 42.71 , 42.71 , 42.7     , 19 , 1
24/03/14 , 43.01 , 43.01 , 43.01 , 43.01 , 43.0     , 549 , 4
21/03/14 , 43.01 , 42.71 , 43.01 , 42.56 , 43.0     , 548 , 5
20/03/14 , 42.91 , 42.01 , 42.91 , 41.80 , 42.3     , 823 , 5
19/03/14 , 42.56 , 42.56 , 42.56 , 42.55 , 42.5     , 1157 , 2
18/03/14 , 42.55 , 42.20 , 42.55 , 41.80 , 42.5     , 215 , 4
17/03/14 , 42.30 , 42.30 , 42.30 , 42.30 , 42.3     , 78 , 1
14/03/14 , 42.81 , 42.98 , 43.03 , 42.81 , 43.0     , 136 , 3
12/03/14 , 42.81 , 43.01 , 43.03 , 42.81 , 43.0     , 647 , 6
10/03/14 , 41.22 , 41.22 , 41.22 , 41.22 , 41.2     , 38 , 1
07/03/14 , 41.22 , 41.29 , 42.04 , 40.79 , 42.0     , 1119 , 10
05/03/14 , 41.95 , 41.95 , 41.95 , 41.95 , 41.9     , 296 , 4
28/02/14 , 41.67 , 41.63 , 41.67 , 41.50 , 41.5     , 375 , 5
27/02/14 , 40.43 , 40.50 , 40.67 , 40.39 , 40.3     , 1662 , 8
26/02/14 , 39.88 , 39.88 , 39.88 , 39.88 , 39.8     , 653 , 3
25/02/14 , 39.88 , 39.88 , 39.88 , 39.88 , 39.8     , 1782 , 5
24/02/14 , 39.88 , 39.94 , 40.18 , 39.52 , 39.5     , 1584 , 9
21/02/14 , 39.52 , 39.52 , 39.52 , 39.52 , 39.5     , 257 , 3
20/02/14 , 39.56 , 39.56 , 39.62 , 39.56 , 39.6     , 1406 , 4
19/02/14 , 39.36 , 39.36 , 39.82 , 39.36 , 39.6     , 2021 , 4
18/02/14 , 39.65 , 39.62 , 39.73 , 39.62 , 39.6     , 4755 , 6
17/02/14 , 39.62 , 39.62 , 39.62 , 39.62 , 39.6     , 1386 , 3
14/02/14 , 39.88 , 39.88 , 39.88 , 39.88 , 39.8     , 6061 , 4
13/02/14 , 39.88 , 39.88 , 39.88 , 39.88 , 39.8     , 118 , 2
12/02/14 , 39.88 , 39.72 , 39.88 , 39.62 , 39.6     , 4040 , 9
11/02/14 , 39.61 , 39.41 , 39.61 , 39.36 , 39.3     , 1227 , 8
10/02/14 , 39.62 , 39.36 , 39.62 , 39.36 , 39.3     , 534 , 4
07/02/14 , 39.42 , 39.34 , 39.62 , 38.98 , 38.9     , 455 , 6
06/02/14 , 39.22 , 39.20 , 39.28 , 39.07 , 39.2     , 4355 , 12
05/02/14 , 39.32 , 39.45 , 39.56 , 39.32 , 39.3     , 4578 , 8
04/02/14 , 39.51 , 39.49 , 39.51 , 39.28 , 39.2     , 939 , 5
03/02/14 , 39.31 , 39.33 , 39.51 , 39.31 , 39.5     , 639 , 3
31/01/14 , 39.51 , 39.17 , 39.92 , 39.07 , 39.0     , 1337 , 4
30/01/14 , 39.07 , 39.29 , 39.51 , 39.07 , 39.4     , 2758 , 6
27/01/14 , 38.60 , 38.81 , 39.41 , 38.58 , 39.2     , 1477 , 7
24/01/14 , 38.58 , 38.72 , 38.81 , 38.58 , 38.8     , 1037 , 4
23/01/14 , 38.81 , 38.97 , 39.76 , 38.58 , 39.7     , 777 , 5
22/01/14 , 39.61 , 39.28 , 40.03 , 38.58 , 39.9     , 5115 , 15
21/01/14 , 40.03 , 40.03 , 40.15 , 40.03 , 40.1     , 4975 , 6
17/01/14 , 40.15 , 40.11 , 40.15 , 40.09 , 40.1     , 259 , 3
16/01/14 , 40.09 , 41.02 , 41.05 , 40.09 , 41.0     , 1118 , 4
15/01/14 , 41.51 , 41.54 , 41.63 , 41.51 , 41.6     , 839 , 2
14/01/14 , 41.90 , 42.06 , 42.15 , 41.90 , 42.1     , 878 , 7
13/01/14 , 42.15 , 42.15 , 42.15 , 42.15 , 42.1     , 1837 , 5
10/01/14 , 42.15 , 42.15 , 42.15 , 42.15 , 42.1     , 39 , 1
09/01/14 , 42.15 , 42.18 , 42.40 , 42.15 , 42.4     , 1178 , 4
08/01/14 , 42.32 , 42.25 , 42.35 , 40.54 , 40.5     , 2476 , 9
07/01/14 , 42.04 , 42.04 , 42.04 , 42.04 , 42.0     , 19 , 1
06/01/14 , 42.00 , 41.96 , 42.04 , 41.75 , 41.7     , 381 , 7
03/01/14 , 41.75 , 41.69 , 41.75 , 41.47 , 41.7     , 1408 , 5
30/12/13 , 42.19 , 42.08 , 42.19 , 42.04 , 42.0     , 482 , 4
27/12/13 , 41.75 , 41.75 , 41.75 , 41.75 , 41.7     , 301 , 1
26/12/13 , 41.75 , 41.75 , 41.75 , 41.75 , 41.7     , 603 , 3
23/12/13 , 41.75 , 41.72 , 42.19 , 40.81 , 42.1     , 663 , 4
19/12/13 , 42.00 , 41.97 , 42.00 , 41.47 , 41.4     , 2192 , 8
18/12/13 , 41.21 , 41.21 , 41.21 , 41.21 , 41.2     , 200 , 6
17/12/13 , 42.19 , 41.45 , 42.23 , 41.21 , 42.2     , 1509 , 6
16/12/13 , 41.02 , 40.92 , 41.02 , 40.91 , 40.9     , 1065 , 4
13/12/13 , 40.75 , 40.75 , 40.75 , 40.75 , 40.7     , 59 , 1
12/12/13 , 40.75 , 40.75 , 40.75 , 40.75 , 40.7     , 703 , 2
11/12/13 , 40.75 , 40.80 , 40.91 , 40.75 , 40.9     , 200 , 2
10/12/13 , 40.75 , 40.78 , 40.81 , 40.75 , 40.8     , 301 , 4
09/12/13 , 40.81 , 40.81 , 40.82 , 40.81 , 40.8     , 140 , 5
06/12/13 , 40.81 , 40.77 , 40.81 , 40.76 , 40.7     , 241 , 2
05/12/13 , 40.57 , 40.51 , 40.57 , 40.49 , 40.5     , 121 , 3
04/12/13 , 40.70 , 40.70 , 40.70 , 40.70 , 40.7     , 19 , 1
03/12/13 , 41.95 , 42.70 , 42.91 , 41.95 , 42.8     , 262 , 4
29/11/13 , 41.95 , 40.89 , 41.95 , 40.45 , 40.4     , 5066 , 14
28/11/13 , 40.35 , 40.35 , 40.45 , 40.34 , 40.4     , 1052 , 5
27/11/13 , 40.45 , 40.45 , 40.45 , 40.45 , 40.4     , 202 , 1
26/11/13 , 40.34 , 40.45 , 40.45 , 40.34 , 40.4     , 1154 , 7
25/11/13 , 40.45 , 40.45 , 40.45 , 40.45 , 40.4     , 242 , 2
22/11/13 , 40.45 , 40.45 , 40.46 , 40.45 , 40.4     , 323 , 4
21/11/13 , 40.46 , 41.36 , 42.91 , 40.46 , 42.9     , 11770 , 9
19/11/13 , 40.45 , 40.45 , 40.45 , 40.45 , 40.4     , 100 , 1
18/11/13 , 40.45 , 40.58 , 41.40 , 40.45 , 41.4     , 283 , 4
13/11/13 , 40.45 , 40.47 , 40.49 , 40.45 , 40.4     , 445 , 4
12/11/13 , 41.40 , 41.40 , 41.40 , 41.40 , 41.4     , 19 , 1
11/11/13 , 41.91 , 41.91 , 41.95 , 41.91 , 41.9     , 1073 , 3
07/11/13 , 42.03 , 42.00 , 42.03 , 41.91 , 41.9     , 100 , 2
06/11/13 , 41.72 , 41.97 , 42.12 , 41.72 , 42.1     , 326 , 3
05/11/13 , 41.61 , 41.61 , 41.61 , 41.61 , 41.6     , 203 , 1
04/11/13 , 42.12 , 42.21 , 43.03 , 42.12 , 43.0     , 387 , 3
31/10/13 , 42.61 , 41.68 , 42.61 , 41.13 , 41.1     , 183 , 3
30/10/13 , 40.98 , 40.94 , 40.98 , 40.91 , 40.9     , 60 , 3
29/10/13 , 40.98 , 40.96 , 41.02 , 40.91 , 41.0     , 550 , 5
28/10/13 , 41.33 , 41.33 , 41.33 , 41.33 , 41.3     , 449 , 3
25/10/13 , 40.91 , 40.97 , 41.33 , 40.80 , 40.8     , 427 , 7
24/10/13 , 43.04 , 43.04 , 43.04 , 43.04 , 43.0     , 40 , 1
23/10/13 , 41.13 , 41.13 , 41.13 , 41.13 , 41.1     , 40 , 2
22/10/13 , 43.60 , 41.60 , 43.60 , 41.33 , 41.3     , 530 , 6
21/10/13 , 40.65 , 40.65 , 40.65 , 40.65 , 40.6     , 387 , 3
18/10/13 , 40.91 , 40.91 , 40.91 , 40.91 , 40.9     , 203 , 3
17/10/13 , 40.43 , 40.43 , 40.43 , 40.43 , 40.4     , 1958 , 2
16/10/13 , 40.65 , 40.68 , 40.91 , 40.65 , 40.6     , 407 , 5
14/10/13 , 40.65 , 40.87 , 40.91 , 40.65 , 40.9     , 611 , 2
11/10/13 , 40.43 , 40.54 , 40.65 , 40.43 , 40.5     , 3062 , 11
10/10/13 , 39.89 , 39.89 , 39.89 , 39.89 , 39.8     , 203 , 2
09/10/13 , 40.17 , 40.17 , 40.17 , 40.17 , 40.1     , 1040 , 6
07/10/13 , 40.16 , 40.16 , 40.16 , 40.16 , 40.1     , 574 , 9
04/10/13 , 40.16 , 40.12 , 40.16 , 39.98 , 39.9     , 246 , 3
03/10/13 , 39.98 , 40.10 , 40.42 , 39.98 , 39.9     , 1438 , 8
02/10/13 , 41.25 , 39.92 , 41.25 , 39.88 , 39.8     , 1850 , 8
01/10/13 , 39.14 , 39.33 , 39.62 , 39.06 , 39.4     , 2158 , 10
30/09/13 , 39.88 , 39.36 , 39.88 , 39.17 , 39.1     , 3270 , 11
27/09/13 , 39.22 , 39.19 , 39.22 , 39.19 , 39.1     , 1006 , 7
26/09/13 , 38.23 , 38.22 , 38.33 , 38.19 , 38.3     , 2013 , 7
25/09/13 , 38.18 , 38.02 , 38.18 , 37.64 , 37.6     , 1192 , 4
24/09/13 , 37.64 , 37.64 , 37.64 , 37.64 , 37.6     , 2199 , 5
23/09/13 , 37.64 , 37.65 , 38.40 , 37.64 , 38.4     , 2549 , 7
19/09/13 , 37.12 , 37.55 , 37.91 , 37.12 , 37.9     , 2713 , 13
18/09/13 , 37.75 , 37.89 , 38.18 , 37.75 , 37.7     , 1665 , 9
17/09/13 , 37.75 , 38.17 , 38.76 , 37.75 , 38.7     , 2240 , 12
16/09/13 , 38.80 , 38.80 , 38.80 , 38.80 , 38.8     , 184 , 2
13/09/13 , 37.69 , 38.17 , 38.86 , 37.69 , 37.6     , 883 , 7
11/09/13 , 38.86 , 38.86 , 38.86 , 38.86 , 38.8     , 656 , 3
10/09/13 , 36.85 , 36.77 , 37.04 , 36.48 , 37.0     , 245 , 4
09/09/13 , 37.28 , 37.59 , 38.18 , 37.28 , 38.1     , 390 , 5
06/09/13 , 37.82 , 37.82 , 37.82 , 37.82 , 37.8     , 40 , 2
04/09/13 , 37.82 , 37.82 , 37.82 , 37.82 , 37.8     , 123 , 3
03/09/13 , 37.91 , 37.89 , 37.91 , 37.82 , 37.9     , 517 , 5
02/09/13 , 37.91 , 37.91 , 37.96 , 37.91 , 37.9     , 517 , 5
30/08/13 , 37.91 , 37.96 , 38.18 , 37.91 , 38.1     , 103 , 3
29/08/13 , 37.91 , 37.91 , 37.91 , 37.91 , 37.9     , 103 , 1
28/08/13 , 37.91 , 38.16 , 38.27 , 37.91 , 38.2     , 516 , 7
27/08/13 , 38.18 , 38.18 , 38.18 , 38.18 , 38.1     , 185 , 4
26/08/13 , 38.18 , 38.18 , 38.18 , 38.18 , 38.1     , 392 , 4
23/08/13 , 38.68 , 38.25 , 38.68 , 37.78 , 38.1     , 1924 , 8
22/08/13 , 38.18 , 38.14 , 38.18 , 37.82 , 37.8     , 1013 , 6
21/08/13 , 37.82 , 37.68 , 37.82 , 37.38 , 37.3     , 1530 , 6
20/08/13 , 37.35 , 37.44 , 37.91 , 37.35 , 37.9     , 3412 , 15
19/08/13 , 38.07 , 37.87 , 38.07 , 37.78 , 38.0     , 454 , 8
16/08/13 , 38.72 , 38.36 , 38.72 , 37.31 , 37.3     , 992 , 8
15/08/13 , 38.23 , 38.53 , 38.79 , 38.23 , 38.7     , 3348 , 12
14/08/13 , 39.56 , 38.81 , 39.56 , 38.72 , 38.7     , 1363 , 7
13/08/13 , 38.72 , 39.02 , 39.61 , 38.72 , 39.6     , 1693 , 12
09/08/13 , 38.95 , 38.95 , 38.95 , 38.95 , 38.9     , 20 , 1
08/08/13 , 39.52 , 39.35 , 39.52 , 39.18 , 39.5     , 371 , 6
07/08/13 , 38.56 , 38.56 , 38.56 , 38.56 , 38.5     , 249 , 1
06/08/13 , 38.43 , 38.43 , 38.44 , 38.43 , 38.4     , 1082 , 3
05/08/13 , 39.36 , 39.28 , 39.36 , 38.94 , 38.9     , 624 , 2
02/08/13 , 39.36 , 39.35 , 39.36 , 38.94 , 39.1     , 6583 , 6
01/08/13 , 38.88 , 39.13 , 39.18 , 38.88 , 39.1     , 727 , 5
31/07/13 , 39.36 , 39.36 , 39.36 , 39.36 , 39.3     , 311 , 1
30/07/13 , 39.36 , 39.28 , 39.36 , 39.18 , 39.1     , 103 , 2
29/07/13 , 39.60 , 39.13 , 39.60 , 39.00 , 39.1     , 207 , 3
26/07/13 , 39.60 , 39.60 , 39.60 , 39.60 , 39.6     , 437 , 4
25/07/13 , 37.90 , 38.22 , 38.45 , 37.90 , 38.4     , 1956 , 11
24/07/13 , 38.45 , 38.45 , 38.46 , 38.45 , 38.4     , 41 , 2
22/07/13 , 38.43 , 38.43 , 38.43 , 38.43 , 38.4     , 82 , 2
19/07/13 , 38.43 , 38.60 , 39.00 , 38.43 , 39.0     , 1684 , 8
18/07/13 , 39.75 , 39.02 , 39.75 , 38.94 , 38.9     , 560 , 4
17/07/13 , 38.94 , 38.94 , 38.94 , 38.94 , 38.9     , 1039 , 5
16/07/13 , 39.60 , 39.10 , 39.60 , 38.94 , 38.9     , 82 , 2
11/07/13 , 39.71 , 39.71 , 39.71 , 39.71 , 39.7     , 20 , 1
10/07/13 , 39.36 , 39.36 , 39.36 , 39.36 , 39.3     , 5499 , 7
08/07/13 , 39.36 , 38.66 , 39.36 , 38.43 , 38.4     , 1080 , 3
05/07/13 , 38.43 , 38.43 , 38.43 , 38.43 , 38.4     , 290 , 2
03/07/13 , 39.17 , 38.63 , 39.17 , 38.50 , 38.7     , 1359 , 9
02/07/13 , 39.39 , 39.45 , 39.59 , 39.39 , 39.3     , 292 , 3
28/06/13 , 39.59 , 39.61 , 40.34 , 39.45 , 40.3     , 1068 , 4
27/06/13 , 40.22 , 40.22 , 40.22 , 40.22 , 40.2     , 1402 , 1
26/06/13 , 40.10 , 40.10 , 40.10 , 40.10 , 40.1     , 418 , 2
25/06/13 , 38.71 , 39.92 , 40.10 , 38.71 , 40.1     , 733 , 6
24/06/13 , 40.17 , 40.16 , 40.52 , 40.10 , 40.1     , 522 , 5
21/06/13 , 40.19 , 40.18 , 40.22 , 40.10 , 40.1     , 606 , 4
20/06/13 , 40.17 , 40.17 , 40.40 , 40.17 , 40.4     , 2009 , 6
19/06/13 , 40.52 , 40.63 , 40.84 , 40.48 , 40.8     , 2617 , 7
18/06/13 , 40.84 , 40.71 , 40.84 , 40.58 , 40.5     , 816 , 4
17/06/13 , 40.63 , 40.58 , 40.63 , 40.58 , 40.5     , 2220 , 4
14/06/13 , 40.68 , 41.12 , 42.20 , 40.68 , 42.2     , 250 , 6
13/06/13 , 41.07 , 41.07 , 41.07 , 41.07 , 41.0     , 5925 , 3
12/06/13 , 41.87 , 41.96 , 42.02 , 41.85 , 42.0     , 962 , 5
11/06/13 , 42.50 , 42.57 , 42.96 , 42.50 , 42.9     , 3350 , 15
07/06/13 , 43.69 , 43.32 , 43.84 , 42.96 , 43.8     , 397 , 4
06/06/13 , 42.50 , 42.75 , 43.92 , 42.02 , 42.9     , 3958 , 13
05/06/13 , 43.68 , 43.33 , 43.68 , 43.18 , 43.1     , 3875 , 7
04/06/13 , 43.44 , 43.18 , 43.44 , 42.91 , 42.9     , 1896 , 6
03/06/13 , 43.98 , 43.98 , 43.98 , 43.98 , 43.9     , 20 , 1
31/05/13 , 42.89 , 43.24 , 43.39 , 42.89 , 43.2     , 1580 , 11
29/05/13 , 43.98 , 43.67 , 43.98 , 43.60 , 43.6     , 13607 , 19
28/05/13 , 43.92 , 43.83 , 43.92 , 43.18 , 43.9     , 420 , 8
27/05/13 , 43.18 , 43.36 , 44.26 , 43.01 , 43.9     , 9669 , 24
24/05/13 , 44.17 , 43.36 , 44.17 , 42.73 , 43.2     , 4129 , 19
23/05/13 , 43.68 , 44.01 , 44.38 , 43.68 , 44.3     , 926 , 5
22/05/13 , 44.61 , 44.73 , 44.85 , 44.61 , 44.8     , 757 , 4
21/05/13 , 44.82 , 44.48 , 44.84 , 44.26 , 44.2     , 17436 , 27
20/05/13 , 44.29 , 44.29 , 44.30 , 44.26 , 44.3     , 504 , 6
17/05/13 , 43.47 , 43.46 , 43.51 , 43.34 , 43.5     , 2633 , 9
16/05/13 , 43.68 , 43.42 , 43.68 , 43.34 , 43.3     , 926 , 4
15/05/13 , 43.23 , 43.23 , 43.23 , 43.23 , 43.2     , 125 , 2
14/05/13 , 44.38 , 44.77 , 45.11 , 43.44 , 45.1     , 2547 , 12
13/05/13 , 44.79 , 44.41 , 44.93 , 43.55 , 44.0     , 3616 , 20
10/05/13 , 43.92 , 44.24 , 44.33 , 43.92 , 44.1     , 3685 , 9
09/05/13 , 43.42 , 43.42 , 43.42 , 43.42 , 43.4     , 237 , 2
08/05/13 , 43.28 , 43.29 , 43.33 , 43.28 , 43.2     , 332 , 7
07/05/13 , 44.14 , 43.19 , 44.14 , 43.08 , 43.2     , 430 , 5
06/05/13 , 43.28 , 43.36 , 43.49 , 43.28 , 43.4     , 310 , 5
03/05/13 , 43.72 , 43.98 , 44.33 , 43.72 , 44.1     , 5214 , 18
02/05/13 , 44.37 , 44.61 , 44.77 , 44.21 , 44.7     , 884 , 6
30/04/13 , 45.40 , 44.38 , 45.40 , 44.23 , 44.5     , 573 , 3
29/04/13 , 44.20 , 44.81 , 45.18 , 44.14 , 45.1     , 2294 , 10
26/04/13 , 44.97 , 44.59 , 45.45 , 43.92 , 44.3     , 6672 , 17
25/04/13 , 44.30 , 43.88 , 44.30 , 43.49 , 43.8     , 4468 , 16
24/04/13 , 43.82 , 43.53 , 43.82 , 43.49 , 43.4     , 1936 , 12
23/04/13 , 43.88 , 43.79 , 43.95 , 42.91 , 42.9     , 6764 , 17
22/04/13 , 43.49 , 43.48 , 43.49 , 43.04 , 43.4     , 5619 , 15
19/04/13 , 42.91 , 42.90 , 43.72 , 42.25 , 42.2     , 8388 , 32
18/04/13 , 41.80 , 41.72 , 41.86 , 41.61 , 41.8     , 1170 , 6
17/04/13 , 42.20 , 41.91 , 42.20 , 41.80 , 41.8     , 1552 , 7
16/04/13 , 41.86 , 41.89 , 42.00 , 41.86 , 41.9     , 2341 , 12
15/04/13 , 42.25 , 42.61 , 42.79 , 42.25 , 42.7     , 812 , 6
12/04/13 , 42.79 , 42.89 , 43.04 , 42.79 , 43.0     , 2556 , 5
11/04/13 , 42.63 , 43.01 , 43.72 , 42.63 , 42.7     , 9638 , 24
10/04/13 , 42.68 , 42.70 , 42.91 , 42.29 , 42.2     , 2891 , 11
09/04/13 , 42.68 , 42.62 , 42.68 , 42.55 , 42.5     , 1051 , 5
08/04/13 , 42.46 , 42.57 , 43.04 , 41.86 , 43.0     , 1648 , 7
05/04/13 , 42.31 , 42.88 , 42.93 , 42.31 , 42.9     , 215 , 4
04/04/13 , 42.35 , 42.57 , 43.34 , 42.35 , 43.3     , 3210 , 9
03/04/13 , 42.57 , 42.25 , 42.57 , 42.14 , 42.1     , 263 , 3
02/04/13 , 42.35 , 42.51 , 42.57 , 42.35 , 42.5     , 2084 , 7
01/04/13 , 42.57 , 42.57 , 42.57 , 42.57 , 42.5     , 143 , 2
28/03/13 , 43.61 , 43.17 , 43.61 , 42.57 , 42.9     , 4148 , 12
27/03/13 , 42.93 , 42.93 , 42.93 , 42.93 , 42.9     , 143 , 2
26/03/13 , 42.57 , 42.57 , 42.57 , 42.57 , 42.5     , 957 , 4
25/03/13 , 42.57 , 42.46 , 42.57 , 42.23 , 42.2     , 310 , 3
22/03/13 , 42.97 , 42.61 , 42.97 , 42.57 , 42.5     , 958 , 4
21/03/13 , 43.03 , 43.00 , 43.20 , 42.97 , 43.2     , 1917 , 8
20/03/13 , 43.46 , 43.36 , 43.46 , 43.16 , 43.4     , 1653 , 6
19/03/13 , 43.39 , 43.24 , 43.39 , 43.16 , 43.1     , 3452 , 11
18/03/13 , 42.97 , 42.65 , 43.20 , 42.23 , 42.2     , 143 , 3
15/03/13 , 43.39 , 43.53 , 43.82 , 43.39 , 43.8     , 1077 , 12
14/03/13 , 43.39 , 43.64 , 43.82 , 43.39 , 43.8     , 3139 , 9
13/03/13 , 43.74 , 43.83 , 43.88 , 43.74 , 43.8     , 7667 , 20
12/03/13 , 43.78 , 43.77 , 43.78 , 43.72 , 43.7     , 1221 , 9
11/03/13 , 43.82 , 43.77 , 43.82 , 43.61 , 43.6     , 1173 , 7
08/03/13 , 43.99 , 43.83 , 43.99 , 43.61 , 43.9     , 1125 , 4
07/03/13 , 43.61 , 43.87 , 44.24 , 43.61 , 43.6     , 2611 , 14
06/03/13 , 43.61 , 43.84 , 44.38 , 43.61 , 43.8     , 1149 , 9
05/03/13 , 43.92 , 43.44 , 43.92 , 43.29 , 43.2     , 695 , 5
04/03/13 , 43.23 , 43.74 , 44.33 , 43.23 , 43.6     , 4345 , 21
01/03/13 , 43.72 , 43.75 , 44.14 , 43.72 , 43.7     , 3265 , 15
28/02/13 , 43.92 , 43.98 , 44.14 , 43.92 , 44.1     , 4349 , 19
27/02/13 , 44.33 , 43.99 , 44.33 , 43.80 , 44.3     , 4469 , 17
26/02/13 , 44.77 , 44.38 , 44.77 , 44.14 , 44.3     , 10547 , 32
25/02/13 , 44.37 , 44.44 , 44.92 , 44.33 , 44.3     , 2136 , 8
22/02/13 , 44.33 , 44.40 , 44.55 , 44.33 , 44.5     , 3410 , 13
21/02/13 , 44.55 , 44.58 , 44.97 , 44.37 , 44.8     , 4781 , 11
20/02/13 , 44.77 , 44.94 , 45.36 , 44.77 , 44.8     , 6916 , 17
19/02/13 , 44.97 , 44.97 , 45.20 , 44.87 , 44.9     , 2065 , 6
18/02/13 , 45.79 , 45.07 , 45.79 , 44.67 , 45.1     , 4058 , 16
15/02/13 , 44.81 , 44.85 , 45.73 , 44.77 , 45.7     , 1128 , 8
14/02/13 , 45.79 , 45.27 , 45.79 , 44.97 , 45.5     , 3698 , 16
13/02/13 , 45.79 , 45.55 , 45.79 , 45.20 , 45.7     , 2305 , 11
08/02/13 , 45.22 , 45.27 , 45.79 , 44.97 , 45.5     , 4082 , 14
07/02/13 , 44.97 , 44.83 , 44.97 , 44.33 , 44.3     , 2305 , 11
06/02/13 , 44.33 , 44.44 , 44.92 , 44.33 , 44.9     , 4298 , 12
05/02/13 , 44.55 , 44.53 , 44.58 , 44.26 , 44.5     , 7636 , 11
04/02/13 , 44.46 , 44.62 , 44.71 , 44.46 , 44.7     , 1516 , 6
01/02/13 , 44.66 , 44.89 , 45.47 , 44.08 , 44.8     , 14632 , 19
31/01/13 , 44.86 , 44.74 , 44.86 , 44.66 , 44.6     , 10057 , 13
30/01/13 , 45.09 , 44.81 , 45.09 , 44.46 , 45.0     , 8831 , 31
29/01/13 , 44.83 , 44.98 , 45.29 , 44.76 , 45.2     , 7919 , 20
28/01/13 , 44.86 , 45.18 , 45.29 , 44.66 , 44.6     , 3151 , 11
24/01/13 , 44.86 , 45.38 , 45.47 , 44.86 , 45.2     , 13123 , 26
23/01/13 , 44.66 , 44.97 , 45.09 , 44.66 , 45.0     , 986 , 3
22/01/13 , 45.29 , 45.16 , 45.29 , 44.46 , 44.4     , 5653 , 16
21/01/13 , 45.29 , 45.21 , 45.29 , 44.46 , 45.2     , 14793 , 34
18/01/13 , 45.29 , 45.13 , 45.29 , 44.74 , 44.7     , 2790 , 14
17/01/13 , 44.86 , 45.20 , 45.29 , 44.86 , 45.2     , 4497 , 13
16/01/13 , 45.29 , 45.02 , 45.29 , 44.55 , 44.5     , 6739 , 21
15/01/13 , 45.29 , 44.84 , 45.29 , 44.51 , 44.8     , 6979 , 20
14/01/13 , 44.46 , 44.55 , 44.86 , 44.37 , 44.8     , 3681 , 15
11/01/13 , 44.86 , 44.74 , 45.09 , 44.46 , 44.4     , 1587 , 7
10/01/13 , 44.46 , 44.97 , 45.68 , 44.19 , 44.1     , 3731 , 17
09/01/13 , 44.03 , 44.14 , 44.83 , 44.03 , 44.1     , 1755 , 13
08/01/13 , 44.03 , 44.05 , 44.30 , 44.03 , 44.0     , 504 , 4
07/01/13 , 44.30 , 44.14 , 44.46 , 43.42 , 43.6     , 2501 , 11
04/01/13 , 44.46 , 44.46 , 44.46 , 44.46 , 44.4     , 119 , 3
03/01/13 , 44.36 , 44.31 , 45.22 , 43.94 , 45.2     , 6221 , 18
02/01/13 , 45.29 , 45.21 , 45.29 , 44.36 , 45.2     , 3374 , 13
28/12/12 , 45.22 , 45.20 , 45.29 , 44.91 , 44.9     , 3976 , 15
27/12/12 , 44.18 , 43.98 , 44.18 , 43.61 , 43.9     , 1012 , 12
26/12/12 , 43.94 , 44.26 , 44.80 , 43.08 , 43.0     , 6194 , 30
21/12/12 , 43.02 , 42.16 , 43.03 , 41.89 , 42.1     , 6968 , 17
20/12/12 , 42.10 , 42.27 , 42.99 , 41.67 , 41.9     , 8006 , 30
19/12/12 , 41.97 , 42.21 , 42.51 , 41.95 , 41.9     , 1398 , 14
18/12/12 , 42.10 , 42.13 , 43.03 , 41.89 , 42.7     , 3110 , 13
17/12/12 , 42.30 , 42.40 , 42.73 , 42.30 , 42.5     , 1566 , 9
14/12/12 , 43.08 , 43.08 , 43.08 , 43.08 , 43.0     , 120 , 1
13/12/12 , 42.30 , 42.71 , 43.08 , 42.30 , 43.0     , 1252 , 6
12/12/12 , 43.08 , 43.10 , 43.32 , 43.08 , 43.3     , 385 , 3
11/12/12 , 43.08 , 43.19 , 43.23 , 43.08 , 43.2     , 3907 , 9
10/12/12 , 43.71 , 43.29 , 43.71 , 43.19 , 43.5     , 2459 , 11
07/12/12 , 43.19 , 43.32 , 43.88 , 43.19 , 43.3     , 5403 , 16
06/12/12 , 43.32 , 43.45 , 44.76 , 43.32 , 44.7     , 5449 , 11
05/12/12 , 44.76 , 44.76 , 45.22 , 43.75 , 45.2     , 5978 , 25
04/12/12 , 42.55 , 42.38 , 42.55 , 42.21 , 42.4     , 4517 , 17
03/12/12 , 42.84 , 42.77 , 43.36 , 42.31 , 42.3     , 2004 , 10
30/11/12 , 43.45 , 43.41 , 43.45 , 43.41 , 43.4     , 216 , 3
29/11/12 , 43.36 , 42.78 , 43.36 , 42.58 , 42.5     , 2947 , 19
28/11/12 , 42.64 , 42.59 , 42.98 , 42.25 , 42.6     , 6765 , 20
27/11/12 , 42.64 , 41.97 , 42.64 , 41.39 , 41.3     , 2391 , 15
26/11/12 , 41.44 , 41.44 , 41.44 , 41.44 , 41.4     , 434 , 4
23/11/12 , 42.13 , 41.53 , 42.44 , 41.16 , 41.3     , 1571 , 15
22/11/12 , 41.39 , 42.04 , 42.51 , 41.33 , 41.3     , 2246 , 11
21/11/12 , 41.39 , 41.96 , 42.58 , 40.49 , 40.4     , 2656 , 17
19/11/12 , 39.29 , 41.07 , 42.25 , 39.29 , 42.2     , 2415 , 13
16/11/12 , 42.21 , 42.29 , 42.64 , 42.21 , 42.6     , 1739 , 8
14/11/12 , 42.30 , 42.27 , 42.30 , 42.25 , 42.2     , 531 , 6
13/11/12 , 42.64 , 42.74 , 43.22 , 42.21 , 42.2     , 1255 , 6
12/11/12 , 43.22 , 42.86 , 43.22 , 42.21 , 42.2     , 796 , 6
09/11/12 , 42.10 , 42.46 , 43.22 , 42.10 , 43.2     , 1376 , 9
08/11/12 , 43.66 , 43.61 , 43.66 , 43.45 , 43.4     , 3310 , 10
07/11/12 , 43.66 , 43.66 , 43.88 , 42.47 , 42.4     , 555 , 7
06/11/12 , 42.75 , 43.35 , 44.32 , 41.88 , 43.3     , 3196 , 10
05/11/12 , 44.35 , 43.82 , 44.35 , 43.36 , 43.5     , 2347 , 13
01/11/12 , 43.65 , 43.69 , 44.39 , 43.59 , 44.3     , 556 , 5
31/10/12 , 43.59 , 43.44 , 43.79 , 43.36 , 43.3     , 3219 , 15
30/10/12 , 43.27 , 43.75 , 44.59 , 43.27 , 44.3     , 6196 , 18
29/10/12 , 44.39 , 44.50 , 44.82 , 44.39 , 44.5     , 773 , 5
26/10/12 , 44.90 , 44.56 , 44.94 , 44.39 , 44.9     , 992 , 9
25/10/12 , 44.94 , 44.71 , 44.94 , 44.22 , 44.2     , 2783 , 8
24/10/12 , 44.25 , 44.23 , 44.59 , 44.22 , 44.2     , 870 , 7
23/10/12 , 44.23 , 45.01 , 45.23 , 44.23 , 45.0     , 3244 , 14
22/10/12 , 45.02 , 45.02 , 45.02 , 45.02 , 45.0     , 411 , 3
19/10/12 , 45.41 , 45.38 , 45.41 , 45.02 , 45.4     , 774 , 4
18/10/12 , 44.59 , 45.23 , 45.41 , 44.59 , 45.4     , 3146 , 6
17/10/12 , 45.41 , 44.98 , 45.41 , 44.59 , 45.4     , 3147 , 7
16/10/12 , 45.41 , 44.85 , 45.41 , 44.59 , 44.9     , 2905 , 15
15/10/12 , 43.98 , 44.57 , 45.41 , 43.98 , 44.8     , 3437 , 25
11/10/12 , 45.83 , 45.37 , 45.83 , 44.59 , 44.5     , 9783 , 25
10/10/12 , 45.41 , 45.44 , 45.55 , 45.41 , 45.4     , 3850 , 10
09/10/12 , 45.83 , 45.48 , 45.83 , 45.41 , 45.4     , 290 , 3
08/10/12 , 45.41 , 45.42 , 45.45 , 45.41 , 45.4     , 1525 , 7
05/10/12 , 45.45 , 45.50 , 46.11 , 45.41 , 46.1     , 314 , 4
04/10/12 , 46.65 , 46.68 , 47.04 , 46.65 , 46.6     , 846 , 9
03/10/12 , 46.65 , 45.86 , 46.65 , 45.41 , 45.5     , 2300 , 13
02/10/12 , 45.41 , 45.31 , 46.65 , 45.02 , 45.4     , 5327 , 24
01/10/12 , 45.16 , 46.40 , 46.69 , 45.16 , 46.5     , 4523 , 17
28/09/12 , 45.41 , 45.56 , 46.37 , 45.06 , 45.8     , 4018 , 23
27/09/12 , 45.41 , 45.77 , 46.63 , 45.41 , 45.8     , 3680 , 20
26/09/12 , 46.07 , 46.08 , 46.69 , 45.88 , 46.6     , 1041 , 9
25/09/12 , 45.51 , 45.61 , 46.05 , 45.50 , 46.0     , 774 , 7
24/09/12 , 46.69 , 46.31 , 46.69 , 45.45 , 46.2     , 1330 , 11
21/09/12 , 45.41 , 45.77 , 46.26 , 45.41 , 46.2     , 2881 , 17
20/09/12 , 46.26 , 46.71 , 48.39 , 46.26 , 48.3     , 5206 , 27
19/09/12 , 47.46 , 47.74 , 47.96 , 47.08 , 47.4     , 4261 , 16
18/09/12 , 47.74 , 47.50 , 48.43 , 47.08 , 47.5     , 2106 , 16
17/09/12 , 48.15 , 48.32 , 48.74 , 47.91 , 48.7     , 1354 , 8
14/09/12 , 48.78 , 48.59 , 48.78 , 48.43 , 48.4     , 725 , 6
13/09/12 , 48.43 , 48.52 , 48.71 , 48.43 , 48.7     , 1160 , 10
12/09/12 , 48.43 , 48.46 , 48.92 , 48.43 , 48.7     , 3919 , 11
11/09/12 , 49.00 , 48.81 , 49.05 , 48.71 , 48.7     , 1210 , 9
10/09/12 , 48.74 , 48.74 , 49.50 , 48.43 , 48.9     , 2057 , 18
06/09/12 , 49.55 , 49.54 , 49.55 , 49.50 , 49.5     , 1791 , 5
05/09/12 , 49.55 , 49.39 , 49.55 , 49.11 , 49.3     , 1718 , 10
04/09/12 , 49.34 , 49.44 , 49.55 , 49.34 , 49.4     , 3632 , 26
03/09/12 , 49.33 , 49.08 , 49.33 , 48.92 , 48.9     , 2228 , 10
31/08/12 , 48.92 , 48.94 , 49.33 , 48.58 , 48.5     , 4190 , 16
30/08/12 , 48.92 , 48.91 , 48.96 , 48.77 , 48.9     , 6274 , 24
29/08/12 , 49.05 , 48.78 , 49.34 , 48.59 , 49.0     , 5233 , 18
28/08/12 , 49.07 , 48.34 , 49.07 , 47.58 , 47.5     , 2758 , 16
27/08/12 , 48.35 , 47.61 , 48.35 , 47.46 , 47.5     , 1404 , 5
24/08/12 , 47.91 , 48.10 , 48.57 , 47.91 , 47.9     , 1790 , 12
23/08/12 , 48.74 , 48.69 , 49.34 , 47.91 , 47.9     , 5639 , 14
22/08/12 , 47.91 , 48.19 , 48.43 , 47.91 , 48.3     , 4233 , 20
21/08/12 , 48.17 , 48.61 , 49.55 , 47.91 , 49.5     , 1088 , 9
20/08/12 , 48.94 , 49.07 , 49.50 , 48.74 , 48.7     , 847 , 10
17/08/12 , 48.74 , 48.90 , 49.11 , 48.74 , 49.1     , 217 , 2
16/08/12 , 48.74 , 49.12 , 49.46 , 48.57 , 48.5     , 2325 , 10
15/08/12 , 48.57 , 49.23 , 49.46 , 48.57 , 49.1     , 3003 , 18
14/08/12 , 48.57 , 48.58 , 49.29 , 48.35 , 49.2     , 1208 , 8
13/08/12 , 49.07 , 48.78 , 49.34 , 48.35 , 48.5     , 3150 , 15
10/08/12 , 47.91 , 49.04 , 49.11 , 47.91 , 48.6     , 2979 , 7
09/08/12 , 48.92 , 48.78 , 48.92 , 48.35 , 48.3     , 2471 , 9
08/08/12 , 48.92 , 47.91 , 48.92 , 47.56 , 47.5     , 2928 , 14
07/08/12 , 47.56 , 47.80 , 47.91 , 47.56 , 47.8     , 919 , 4
06/08/12 , 47.51 , 47.49 , 47.51 , 47.46 , 47.5     , 992 , 6
03/08/12 , 47.51 , 47.88 , 49.11 , 47.28 , 47.9     , 3533 , 18
02/08/12 , 47.91 , 47.50 , 47.92 , 46.88 , 47.9     , 3923 , 18
01/08/12 , 48.35 , 46.88 , 48.35 , 46.26 , 46.2     , 507 , 6
31/07/12 , 47.43 , 46.95 , 47.43 , 45.97 , 46.2     , 1089 , 9
30/07/12 , 46.01 , 46.42 , 47.28 , 45.45 , 46.6     , 1741 , 15
27/07/12 , 46.50 , 46.56 , 46.69 , 46.26 , 46.2     , 3893 , 27
26/07/12 , 46.26 , 46.50 , 46.71 , 46.26 , 46.6     , 2588 , 17
25/07/12 , 46.65 , 46.09 , 46.69 , 45.45 , 46.2     , 5861 , 30
24/07/12 , 45.66 , 46.21 , 46.88 , 45.63 , 46.2     , 1984 , 17
23/07/12 , 45.41 , 46.08 , 46.69 , 45.41 , 46.6     , 5182 , 42
20/07/12 , 46.83 , 47.07 , 47.46 , 46.05 , 47.3     , 2978 , 22
19/07/12 , 47.46 , 47.57 , 48.74 , 47.28 , 47.6     , 2131 , 14
18/07/12 , 47.46 , 47.53 , 47.89 , 47.30 , 47.4     , 2567 , 15
17/07/12 , 47.69 , 47.91 , 49.11 , 47.51 , 49.1     , 2807 , 21
16/07/12 , 48.92 , 47.65 , 48.92 , 45.66 , 45.8     , 3318 , 22
13/07/12 , 45.63 , 45.80 , 47.28 , 45.02 , 45.0     , 4648 , 34
12/07/12 , 44.82 , 44.63 , 45.02 , 44.59 , 44.5     , 8935 , 13
11/07/12 , 44.59 , 44.52 , 44.59 , 44.39 , 44.4     , 2250 , 18
10/07/12 , 44.82 , 44.56 , 44.82 , 43.79 , 44.4     , 5520 , 14
06/07/12 , 45.02 , 44.80 , 45.02 , 44.22 , 44.3     , 3533 , 13
05/07/12 , 44.39 , 44.03 , 44.59 , 43.94 , 44.0     , 4358 , 15
04/07/12 , 43.98 , 44.52 , 44.80 , 43.98 , 44.2     , 1935 , 13
03/07/12 , 44.22 , 44.02 , 44.22 , 43.75 , 43.7     , 556 , 9
02/07/12 , 43.75 , 43.44 , 43.75 , 43.27 , 43.3     , 1306 , 12
29/06/12 , 43.27 , 43.43 , 43.98 , 43.13 , 43.9     , 2299 , 15
28/06/12 , 43.98 , 43.00 , 43.98 , 42.95 , 43.3     , 6585 , 21
27/06/12 , 43.32 , 43.01 , 43.36 , 42.84 , 43.3     , 4383 , 21
26/06/12 , 43.36 , 43.34 , 43.48 , 43.18 , 43.1     , 3801 , 14
25/06/12 , 43.36 , 43.42 , 43.87 , 43.36 , 43.8     , 9465 , 17
22/06/12 , 44.17 , 44.04 , 44.22 , 43.87 , 44.2     , 3268 , 15
21/06/12 , 44.22 , 44.04 , 44.22 , 43.87 , 44.2     , 2469 , 11
20/06/12 , 43.79 , 43.83 , 43.83 , 43.79 , 43.8     , 531 , 2
19/06/12 , 44.59 , 44.23 , 44.59 , 43.79 , 43.8     , 4742 , 15
18/06/12 , 44.23 , 44.02 , 44.53 , 43.48 , 43.9     , 1379 , 9
15/06/12 , 44.56 , 43.97 , 44.56 , 43.07 , 43.0     , 2518 , 12
14/06/12 , 43.79 , 43.61 , 43.79 , 43.32 , 43.7     , 2661 , 14
13/06/12 , 43.75 , 43.39 , 43.79 , 43.36 , 43.4     , 5980 , 6
12/06/12 , 43.61 , 43.53 , 43.61 , 43.36 , 43.3     , 6608 , 12
11/06/12 , 43.02 , 43.24 , 43.53 , 42.98 , 43.3     , 1113 , 9
08/06/12 , 43.22 , 43.29 , 43.36 , 43.22 , 43.3     , 168 , 3
06/06/12 , 43.36 , 43.15 , 43.36 , 43.13 , 43.1     , 3850 , 9
05/06/12 , 42.98 , 43.11 , 43.36 , 42.95 , 43.1     , 5402 , 19
04/06/12 , 43.13 , 43.04 , 43.32 , 42.55 , 42.5     , 4168 , 16
01/06/12 , 42.75 , 42.78 , 43.03 , 42.68 , 42.6     , 532 , 6
31/05/12 , 42.75 , 42.61 , 42.79 , 42.17 , 42.1     , 2517 , 6
30/05/12 , 42.17 , 42.74 , 42.94 , 42.17 , 42.5     , 3098 , 20
29/05/12 , 42.58 , 42.65 , 42.75 , 41.97 , 41.9     , 1282 , 8
28/05/12 , 41.95 , 41.95 , 42.03 , 41.95 , 41.9     , 3096 , 18
25/05/12 , 41.95 , 42.03 , 42.13 , 41.95 , 42.1     , 1112 , 12
24/05/12 , 42.10 , 42.14 , 42.17 , 42.10 , 42.1     , 1912 , 11
23/05/12 , 42.17 , 42.30 , 42.34 , 42.17 , 42.3     , 991 , 7
22/05/12 , 42.75 , 42.57 , 42.75 , 42.27 , 42.6     , 483 , 6
21/05/12 , 42.34 , 42.19 , 42.34 , 42.18 , 42.1     , 507 , 3
18/05/12 , 42.55 , 42.25 , 42.55 , 42.13 , 42.1     , 241 , 4
17/05/12 , 42.13 , 42.21 , 42.39 , 42.13 , 42.3     , 1161 , 8
16/05/12 , 42.13 , 42.21 , 42.39 , 41.98 , 42.3     , 3582 , 20
15/05/12 , 42.44 , 42.65 , 42.95 , 42.30 , 42.3     , 3049 , 22
14/05/12 , 42.25 , 42.38 , 42.55 , 42.25 , 42.5     , 701 , 6
11/05/12 , 42.95 , 42.25 , 42.95 , 42.01 , 42.5     , 3558 , 20
10/05/12 , 42.55 , 42.74 , 43.13 , 42.55 , 42.9     , 3582 , 19
09/05/12 , 42.73 , 42.98 , 43.18 , 42.73 , 43.1     , 1064 , 8
08/05/12 , 42.95 , 42.97 , 43.14 , 42.95 , 42.9     , 435 , 7
07/05/12 , 42.95 , 42.98 , 43.02 , 42.95 , 43.0     , 1016 , 12
04/05/12 , 42.98 , 43.24 , 43.32 , 42.98 , 42.9     , 968 , 4
03/05/12 , 43.59 , 43.51 , 43.79 , 42.79 , 42.9     , 3171 , 22
02/05/12 , 42.64 , 42.75 , 42.79 , 42.64 , 42.7     , 483 , 3
30/04/12 , 42.75 , 42.74 , 42.91 , 42.44 , 42.4     , 2952 , 9
27/04/12 , 43.36 , 43.32 , 43.36 , 42.95 , 42.9     , 2711 , 10
26/04/12 , 43.36 , 43.36 , 43.36 , 43.36 , 43.3     , 23 , 1
25/04/12 , 42.13 , 42.92 , 43.36 , 42.13 , 42.5     , 5109 , 13
24/04/12 , 42.75 , 43.01 , 43.36 , 42.30 , 42.3     , 968 , 15
23/04/12 , 41.96 , 42.12 , 42.75 , 41.96 , 42.1     , 3146 , 21
20/04/12 , 42.47 , 42.35 , 42.51 , 42.13 , 42.1     , 1137 , 5
19/04/12 , 42.17 , 42.14 , 42.17 , 42.13 , 42.1     , 289 , 3
18/04/12 , 41.96 , 41.98 , 42.68 , 41.96 , 41.9     , 1887 , 12
17/04/12 , 41.97 , 41.96 , 41.97 , 41.95 , 41.9     , 144 , 5
16/04/12 , 41.95 , 41.97 , 42.95 , 41.95 , 42.9     , 1185 , 7
13/04/12 , 42.55 , 42.20 , 42.75 , 42.13 , 42.1     , 4768 , 20
12/04/12 , 42.75 , 42.81 , 43.13 , 42.55 , 42.7     , 2444 , 9
11/04/12 , 42.84 , 42.43 , 42.84 , 42.05 , 42.1     , 3750 , 13
10/04/12 , 42.05 , 42.12 , 42.13 , 42.05 , 42.1     , 1354 , 6
09/04/12 , 42.13 , 42.12 , 42.34 , 42.00 , 42.0     , 1379 , 5
05/04/12 , 42.00 , 42.00 , 42.01 , 42.00 , 42.0     , 241 , 2
04/04/12 , 41.95 , 41.99 , 42.17 , 41.95 , 42.1     , 919 , 5
03/04/12 , 42.55 , 42.43 , 42.55 , 41.95 , 41.9     , 459 , 7
02/04/12 , 41.97 , 42.38 , 42.55 , 41.97 , 42.5     , 919 , 9
30/03/12 , 42.55 , 42.27 , 42.55 , 42.05 , 42.2     , 919 , 7
29/03/12 , 42.34 , 42.26 , 42.34 , 41.95 , 42.3     , 2324 , 18
28/03/12 , 42.34 , 42.43 , 42.91 , 41.95 , 42.9     , 1088 , 11
27/03/12 , 42.89 , 42.91 , 43.07 , 42.89 , 43.0     , 1621 , 10
26/03/12 , 42.79 , 42.95 , 43.12 , 42.79 , 43.1     , 1355 , 5
23/03/12 , 42.89 , 42.94 , 43.32 , 42.75 , 42.7     , 1476 , 13
22/03/12 , 42.44 , 42.91 , 43.04 , 42.34 , 43.0     , 5034 , 28
21/03/12 , 42.95 , 42.97 , 43.11 , 42.89 , 43.1     , 2420 , 16
20/03/12 , 43.11 , 43.04 , 43.13 , 42.51 , 42.7     , 1380 , 17
19/03/12 , 42.75 , 43.27 , 43.36 , 42.75 , 43.3     , 3027 , 22
16/03/12 , 43.36 , 43.39 , 43.61 , 43.36 , 43.3     , 1476 , 9
15/03/12 , 43.63 , 43.48 , 43.70 , 43.36 , 43.7     , 1210 , 13
14/03/12 , 43.65 , 43.68 , 43.75 , 43.65 , 43.6     , 483 , 7
13/03/12 , 43.61 , 43.72 , 43.79 , 43.61 , 43.7     , 3848 , 20
12/03/12 , 43.98 , 43.94 , 43.98 , 43.79 , 43.9     , 1670 , 11
09/03/12 , 43.98 , 43.70 , 43.98 , 43.36 , 43.3     , 1330 , 7
08/03/12 , 43.36 , 43.95 , 44.21 , 43.36 , 44.1     , 4722 , 23
07/03/12 , 44.20 , 44.04 , 44.21 , 43.79 , 44.1     , 580 , 5
06/03/12 , 43.98 , 43.85 , 44.55 , 43.59 , 43.7     , 822 , 9
05/03/12 , 43.59 , 43.59 , 43.83 , 43.36 , 43.8     , 1161 , 9
02/03/12 , 45.00 , 43.83 , 45.33 , 43.79 , 45.3     , 2831 , 10