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

15/08/24 , 1.64 , 1.64 , 1.64 , 1.64 , 1.64     , 19800 , 25
14/08/24 , 1.75 , 1.75 , 1.75 , 1.75 , 1.75     , 10500 , 11
13/08/24 , 1.80 , 1.80 , 1.80 , 1.80 , 1.80     , 9400 , 13
12/08/24 , 1.82 , 1.82 , 1.82 , 1.82 , 1.82     , 10300 , 16
09/08/24 , 1.88 , 1.88 , 1.88 , 1.88 , 1.88     , 31300 , 23
08/08/24 , 1.95 , 1.95 , 1.95 , 1.95 , 1.95     , 7100 , 11
07/08/24 , 2.00 , 2.00 , 2.00 , 2.00 , 2.00     , 2400 , 12
06/08/24 , 1.90 , 1.90 , 1.90 , 1.90 , 1.90     , 3100 , 9
05/08/24 , 2.23 , 2.23 , 2.23 , 2.23 , 2.23     , 200 , 2
02/08/24 , 1.96 , 1.96 , 1.96 , 1.96 , 1.96     , 1800 , 8
01/08/24 , 2.00 , 2.00 , 2.00 , 2.00 , 2.00     , 23600 , 19
31/07/24 , 2.10 , 2.10 , 2.10 , 2.10 , 2.10     , 7000 , 7
30/07/24 , 2.20 , 2.20 , 2.20 , 2.20 , 2.20     , 3600 , 13
29/07/24 , 2.23 , 2.23 , 2.23 , 2.23 , 2.23     , 15400 , 15
26/07/24 , 2.30 , 2.30 , 2.30 , 2.30 , 2.30     , 19300 , 27
25/07/24 , 2.16 , 2.16 , 2.16 , 2.16 , 2.16     , 13200 , 6
24/07/24 , 2.23 , 2.23 , 2.23 , 2.23 , 2.23     , 1600 , 6
23/07/24 , 2.28 , 2.28 , 2.28 , 2.28 , 2.28      , 11200 , 14
22/07/24 , 2.30 , 2.30 , 2.30 , 2.30 , 2.30      , 9200 , 9
19/07/24 , 2.34 , 2.34 , 2.34 , 2.34 , 2.34      , 7900 , 13
18/07/24 , 2.33 , 2.33 , 2.33 , 2.33 , 2.33      , 19300 , 26
17/07/24 , 2.28 , 2.28 , 2.28 , 2.28 , 2.28      , 9800 , 22
16/07/24 , 2.28 , 2.28 , 2.28 , 2.28 , 2.28      , 59700 , 30
15/07/24 , 2.01 , 2.01 , 2.01 , 2.01 , 2.01      , 25700 , 21
12/07/24 , 1.98 , 1.98 , 1.98 , 1.98 , 1.98      , 33700 , 31
11/07/24 , 1.97 , 1.97 , 1.97 , 1.97 , 1.97      , 19900 , 21
10/07/24 , 1.98 , 1.98 , 1.98 , 1.98 , 1.98      , 31700 , 25
09/07/24 , 2.00 , 2.00 , 2.00 , 2.00 , 2.00      , 13700 , 25
08/07/24 , 1.78 , 1.78 , 1.78 , 1.78 , 1.78      , 11600 , 25
05/07/24 , 1.49 , 1.49 , 1.49 , 1.49 , 1.49      , 6800 , 14
04/07/24 , 1.48 , 1.48 , 1.48 , 1.48 , 1.48      , 20000 , 30
03/07/24 , 1.52 , 1.52 , 1.52 , 1.52 , 1.52      , 29500 , 39
02/07/24 , 1.51 , 1.51 , 1.51 , 1.51 , 1.51      , 12600 , 20
01/07/24 , 1.85 , 1.85 , 1.85 , 1.85 , 1.85     , 5900 , 31
28/06/24 , 1.85 , 1.85 , 1.85 , 1.85 , 1.85     , 7300 , 23
27/06/24 , 1.85 , 1.85 , 1.85 , 1.85 , 1.85     , 4280 , 16
26/06/24 , 1.85 , 1.85 , 1.85 , 1.85 , 1.85     , 3380 , 24
25/06/24 , 1.85 , 1.85 , 1.85 , 1.85 , 1.85     , 2680 , 14
24/06/24 , 1.80 , 1.80 , 1.80 , 1.80 , 1.80     , 8780 , 32
21/06/24 , 1.80 , 1.80 , 1.80 , 1.80 , 1.80     , 2620 , 19
20/06/24 , 1.90 , 1.90 , 1.90 , 1.90 , 1.90     , 4140 , 20
19/06/24 , 1.95 , 1.95 , 1.95 , 1.95 , 1.95     , 7120 , 28
18/06/24 , 1.95 , 1.95 , 1.95 , 1.95 , 1.95     , 23040 , 49
17/06/24 , 1.75 , 1.75 , 1.75 , 1.75 , 1.75     , 4060 , 32
14/06/24 , 1.80 , 1.80 , 1.80 , 1.80 , 1.80     , 6780 , 38
13/06/24 , 1.80 , 1.80 , 1.80 , 1.80 , 1.80     , 18900 , 65
12/06/24 , 1.80 , 1.80 , 1.80 , 1.80 , 1.80     , 20660 , 45
11/06/24 , 1.85 , 1.85 , 1.85 , 1.85 , 1.85     , 15660 , 37
10/06/24 , 1.90 , 1.90 , 1.90 , 1.90 , 1.90     , 19680 , 46
07/06/24 , 1.95 , 1.95 , 1.95 , 1.95 , 1.95     , 40580 , 58
06/06/24 , 1.90 , 1.95 , 2.20 , 1.90 , 2.15     , 235140 , 393
05/06/24 , 2.20 , 2.15 , 2.20 , 2.10 , 2.15     , 93080 , 150
04/06/24 , 2.20 , 2.15 , 2.25 , 2.10 , 2.25     , 34460 , 93
03/06/24 , 2.20 , 2.25 , 2.30 , 2.20 , 2.30     , 71560 , 348
31/05/24 , 2.30 , 2.20 , 2.35 , 2.20 , 2.30     , 63900 , 358
29/05/24 , 2.35 , 2.35 , 2.45 , 2.30 , 2.35     , 91319 , 243
28/05/24 , 2.35 , 2.45 , 2.65 , 2.30 , 2.65     , 203279 , 511
27/05/24 , 2.65 , 2.60 , 2.70 , 2.55 , 2.65     , 38180 , 76
24/05/24 , 2.70 , 2.60 , 2.70 , 2.60 , 2.65     , 35060 , 136
23/05/24 , 2.60 , 2.60 , 2.85 , 2.55 , 2.80     , 126620 , 440
22/05/24 , 2.80 , 2.75 , 2.95 , 2.75 , 2.95     , 101640 , 286
21/05/24 , 3.00 , 2.95 , 3.10 , 2.90 , 3.10     , 91619 , 165
20/05/24 , 3.10 , 3.05 , 3.10 , 3.05 , 3.10     , 8200 , 54
17/05/24 , 3.10 , 3.00 , 3.10 , 2.95 , 3.05     , 30560 , 84
16/05/24 , 3.05 , 3.00 , 3.10 , 3.00 , 3.10     , 10540 , 69
15/05/24 , 3.10 , 3.05 , 3.20 , 2.95 , 3.20     , 75620 , 166
14/05/24 , 3.20 , 3.15 , 3.30 , 3.10 , 3.30     , 80320 , 156
13/05/24 , 3.30 , 3.25 , 3.55 , 3.20 , 3.50     , 133940 , 211
10/05/24 , 3.55 , 3.50 , 3.55 , 3.45 , 3.50     , 44100 , 105
09/05/24 , 3.60 , 3.55 , 3.70 , 3.55 , 3.60     , 53700 , 116
08/05/24 , 3.60 , 3.65 , 3.80 , 3.60 , 3.70     , 25380 , 86
07/05/24 , 3.70 , 3.65 , 3.75 , 3.60 , 3.75     , 64960 , 111
06/05/24 , 3.75 , 3.70 , 3.85 , 3.70 , 3.85     , 66940 , 110
03/05/24 , 3.80 , 3.75 , 3.90 , 3.75 , 3.85     , 108220 , 206
02/05/24 , 3.85 , 3.85 , 4.00 , 3.85 , 3.90     , 104260 , 234
30/04/24 , 3.90 , 3.85 , 4.05 , 3.85 , 4.05     , 25020 , 98
29/04/24 , 4.00 , 3.95 , 4.05 , 3.90 , 3.95     , 58340 , 129
26/04/24 , 3.95 , 3.95 , 4.05 , 3.85 , 3.90     , 60380 , 598
25/04/24 , 3.95 , 3.90 , 4.05 , 3.85 , 4.00     , 28660 , 56
24/04/24 , 4.00 , 4.00 , 4.15 , 3.90 , 4.05     , 35680 , 104
23/04/24 , 4.10 , 4.05 , 4.25 , 3.85 , 3.90     , 83640 , 209
22/04/24 , 3.85 , 3.85 , 3.95 , 3.75 , 3.75     , 68940 , 245
19/04/24 , 3.75 , 3.70 , 3.80 , 3.70 , 3.80     , 23220 , 160
18/04/24 , 3.75 , 3.75 , 3.80 , 3.75 , 3.75     , 12660 , 66
17/04/24 , 3.75 , 3.75 , 3.90 , 3.75 , 3.80     , 27840 , 164
16/04/24 , 3.80 , 3.75 , 3.85 , 3.75 , 3.80     , 26900 , 186
15/04/24 , 3.80 , 3.75 , 3.85 , 3.75 , 3.85     , 21600 , 175
12/04/24 , 3.85 , 3.85 , 4.00 , 3.75 , 3.90     , 81100 , 306
11/04/24 , 3.95 , 3.95 , 4.05 , 3.90 , 3.95     , 19120 , 122
10/04/24 , 4.00 , 3.95 , 4.05 , 3.95 , 4.05     , 16140 , 155
09/04/24 , 4.00 , 4.00 , 4.10 , 4.00 , 4.05     , 26880 , 195
08/04/24 , 4.10 , 4.00 , 4.15 , 4.00 , 4.10     , 34620 , 117
05/04/24 , 4.10 , 4.05 , 4.20 , 4.05 , 4.15     , 55680 , 131
04/04/24 , 4.10 , 4.20 , 4.40 , 4.10 , 4.40     , 80160 , 231
03/04/24 , 4.40 , 4.40 , 4.65 , 4.25 , 4.30     , 361640 , 865
02/04/24 , 4.00 , 3.95 , 4.10 , 3.90 , 4.10     , 32620 , 212
01/04/24 , 4.05 , 4.05 , 4.20 , 3.95 , 4.05     , 65080 , 268
28/03/24 , 4.05 , 3.90 , 4.10 , 3.85 , 4.00     , 32600 , 144
27/03/24 , 4.05 , 3.95 , 4.15 , 3.90 , 4.05     , 42980 , 340
26/03/24 , 4.00 , 4.00 , 4.20 , 4.00 , 4.20     , 64040 , 196
25/03/24 , 4.20 , 4.15 , 4.30 , 4.10 , 4.20     , 51599 , 138
22/03/24 , 4.20 , 4.20 , 4.40 , 4.10 , 4.35     , 40420 , 121
21/03/24 , 4.35 , 4.30 , 4.40 , 4.30 , 4.35     , 20360 , 74
20/03/24 , 4.30 , 4.30 , 4.40 , 4.25 , 4.35     , 27800 , 625
19/03/24 , 4.35 , 4.30 , 4.45 , 4.30 , 4.40     , 19820 , 139
18/03/24 , 4.40 , 4.35 , 4.45 , 4.35 , 4.45     , 13880 , 179
15/03/24 , 4.45 , 4.50 , 4.60 , 4.40 , 4.55     , 64980 , 121
14/03/24 , 4.55 , 4.50 , 4.60 , 4.35 , 4.35     , 47660 , 138
13/03/24 , 4.40 , 4.30 , 4.45 , 4.30 , 4.45     , 21020 , 98
12/03/24 , 4.35 , 4.40 , 4.50 , 4.35 , 4.45     , 36540 , 160
11/03/24 , 4.45 , 4.40 , 4.50 , 4.40 , 4.45     , 16500 , 115
08/03/24 , 4.40 , 4.45 , 4.55 , 4.40 , 4.50     , 39360 , 149
07/03/24 , 4.55 , 4.50 , 4.55 , 4.45 , 4.45     , 24960 , 101
06/03/24 , 4.45 , 4.45 , 4.55 , 4.45 , 4.55     , 52580 , 190
05/03/24 , 4.50 , 4.55 , 4.70 , 4.50 , 4.65     , 43840 , 134
04/03/24 , 4.60 , 4.65 , 4.80 , 4.60 , 4.80     , 60280 , 220
01/03/24 , 4.80 , 4.80 , 4.95 , 4.75 , 4.85     , 75980 , 218
29/02/24 , 4.90 , 4.85 , 5.00 , 4.85 , 5.00     , 52320 , 142
28/02/24 , 4.95 , 4.95 , 5.00 , 4.90 , 5.00     , 63260 , 173
27/02/24 , 5.00 , 4.90 , 5.00 , 4.90 , 4.95     , 45399 , 125
26/02/24 , 4.90 , 4.90 , 5.05 , 4.85 , 5.00     , 38839 , 128
23/02/24 , 4.95 , 5.05 , 5.20 , 4.95 , 5.00     , 95400 , 344
22/02/24 , 5.05 , 4.90 , 5.05 , 4.85 , 4.90     , 72399 , 242
21/02/24 , 5.00 , 4.90 , 5.05 , 4.80 , 4.90     , 60939 , 222
20/02/24 , 4.95 , 4.85 , 4.95 , 4.80 , 4.85     , 45960 , 211
19/02/24 , 4.85 , 4.95 , 5.15 , 4.85 , 5.05     , 72660 , 223
16/02/24 , 5.05 , 5.00 , 5.15 , 4.95 , 5.15     , 114160 , 376
15/02/24 , 5.15 , 5.25 , 5.45 , 5.15 , 5.40     , 44700 , 214
14/02/24 , 5.30 , 5.35 , 5.50 , 5.30 , 5.50     , 14460 , 70
09/02/24 , 5.50 , 5.50 , 5.70 , 5.40 , 5.70     , 47380 , 142
08/02/24 , 5.65 , 5.70 , 5.90 , 5.60 , 5.75     , 34179 , 164
07/02/24 , 5.75 , 5.60 , 5.75 , 5.55 , 5.70     , 31400 , 183
06/02/24 , 5.60 , 5.55 , 5.80 , 5.30 , 5.60     , 107820 , 305
05/02/24 , 5.65 , 5.70 , 5.90 , 5.65 , 5.85     , 57759 , 177
02/02/24 , 5.80 , 5.80 , 5.95 , 5.75 , 5.85     , 42420 , 175
01/02/24 , 5.80 , 5.80 , 5.90 , 5.75 , 5.80     , 28980 , 104
31/01/24 , 5.85 , 5.85 , 5.95 , 5.75 , 5.85     , 35480 , 133
30/01/24 , 5.75 , 5.80 , 5.95 , 5.75 , 5.90     , 33620 , 88
29/01/24 , 5.90 , 5.90 , 6.05 , 5.80 , 6.00     , 52179 , 156
26/01/24 , 5.95 , 5.90 , 6.10 , 5.80 , 5.90     , 50499 , 162
25/01/24 , 5.90 , 5.90 , 6.05 , 5.80 , 5.90     , 29359 , 222
24/01/24 , 5.80 , 5.95 , 6.15 , 5.80 , 6.00     , 50780 , 289
23/01/24 , 5.95 , 5.90 , 6.05 , 5.85 , 5.95     , 47379 , 189
22/01/24 , 5.90 , 6.10 , 6.45 , 5.85 , 6.15     , 177260 , 619
19/01/24 , 6.10 , 6.00 , 6.15 , 5.90 , 6.10     , 24500 , 128
18/01/24 , 6.10 , 6.10 , 6.25 , 6.05 , 6.15     , 44520 , 155
17/01/24 , 6.10 , 6.15 , 6.30 , 6.10 , 6.25     , 50360 , 162
16/01/24 , 6.30 , 6.25 , 6.60 , 6.15 , 6.60     , 89560 , 340
15/01/24 , 6.55 , 6.55 , 6.85 , 6.10 , 6.15     , 374000 , 993
12/01/24 , 6.10 , 6.05 , 6.20 , 5.95 , 6.05     , 62440 , 233
11/01/24 , 6.00 , 6.00 , 6.20 , 5.90 , 6.20     , 162780 , 473
10/01/24 , 6.15 , 6.15 , 6.35 , 6.15 , 6.30     , 51360 , 167
09/01/24 , 6.25 , 6.25 , 6.35 , 6.20 , 6.25     , 53060 , 381
08/01/24 , 6.25 , 6.25 , 6.40 , 6.20 , 6.25     , 41020 , 341
05/01/24 , 6.20 , 6.20 , 6.30 , 6.10 , 6.15     , 53880 , 403
04/01/24 , 6.15 , 6.20 , 6.40 , 6.10 , 6.40     , 88680 , 599
03/01/24 , 6.30 , 6.30 , 6.40 , 6.20 , 6.30     , 49860 , 415
02/01/24 , 6.35 , 6.40 , 6.60 , 6.30 , 6.60     , 152440 , 650
28/12/23 , 6.60 , 6.80 , 7.15 , 6.60 , 6.85     , 127620 , 576
27/12/23 , 6.75 , 6.75 , 7.00 , 6.60 , 6.65     , 120240 , 628
26/12/23 , 6.55 , 6.55 , 6.75 , 6.45 , 6.55     , 81120 , 510
22/12/23 , 6.60 , 6.65 , 7.05 , 6.25 , 6.45     , 355160 , 2187
21/12/23 , 6.40 , 6.35 , 6.60 , 6.25 , 6.40     , 131700 , 718
20/12/23 , 6.45 , 6.40 , 6.60 , 6.30 , 6.50     , 129900 , 590
19/12/23 , 6.45 , 6.50 , 6.70 , 6.45 , 6.65     , 124960 , 708
18/12/23 , 6.55 , 6.60 , 6.85 , 6.40 , 6.65     , 89720 , 555
15/12/23 , 6.60 , 6.65 , 7.05 , 6.50 , 6.85     , 133040 , 657
14/12/23 , 6.75 , 6.90 , 7.30 , 6.55 , 6.75     , 384119 , 1303
13/12/23 , 6.65 , 6.60 , 6.85 , 6.40 , 6.70     , 223520 , 947
12/12/23 , 6.70 , 6.65 , 6.95 , 6.50 , 6.85     , 261460 , 1135
11/12/23 , 6.90 , 7.05 , 7.45 , 6.60 , 6.70     , 484260 , 1791
08/12/23 , 6.70 , 6.90 , 7.40 , 6.65 , 7.25     , 249119 , 957
07/12/23 , 7.15 , 7.35 , 7.85 , 7.05 , 7.70     , 313180 , 1278
06/12/23 , 7.55 , 8.10 , 9.25 , 7.45 , 8.65     , 735060 , 2669
05/12/23 , 8.45 , 8.10 , 8.85 , 6.95 , 6.95     , 949600 , 3123
04/12/23 , 6.85 , 7.20 , 7.80 , 6.80 , 7.50     , 338300 , 1459
01/12/23 , 7.45 , 7.20 , 8.00 , 6.35 , 6.45     , 465540 , 1372
30/11/23 , 6.40 , 6.70 , 7.15 , 6.35 , 6.75     , 219460 , 1962
29/11/23 , 6.65 , 6.75 , 7.20 , 6.35 , 6.65     , 350380 , 1704
28/11/23 , 6.50 , 6.30 , 6.65 , 5.70 , 5.85     , 437340 , 1662
27/11/23 , 5.90 , 5.90 , 6.10 , 5.85 , 6.05     , 57739 , 191
24/11/23 , 6.00 , 6.00 , 6.15 , 6.00 , 6.10     , 65980 , 134
23/11/23 , 6.10 , 6.10 , 6.20 , 5.95 , 6.00     , 52920 , 171
22/11/23 , 6.05 , 6.10 , 6.20 , 6.00 , 6.20     , 50380 , 332
21/11/23 , 6.15 , 6.10 , 6.30 , 5.95 , 6.15     , 116180 , 376
20/11/23 , 6.10 , 6.15 , 6.35 , 6.05 , 6.20     , 144520 , 440
17/11/23 , 6.15 , 6.20 , 6.50 , 6.10 , 6.30     , 133120 , 423
16/11/23 , 6.30 , 6.25 , 6.45 , 6.10 , 6.35     , 172760 , 445
14/11/23 , 6.35 , 6.30 , 6.50 , 6.20 , 6.45     , 153000 , 607
13/11/23 , 6.45 , 6.30 , 6.60 , 6.15 , 6.50     , 159620 , 335
10/11/23 , 6.40 , 6.35 , 6.75 , 6.20 , 6.60     , 212440 , 602
09/11/23 , 6.50 , 6.50 , 6.80 , 6.20 , 6.30     , 409760 , 1073
08/11/23 , 6.15 , 6.35 , 7.00 , 5.80 , 6.00     , 510480 , 1558
07/11/23 , 6.05 , 6.10 , 6.45 , 6.00 , 6.25     , 164760 , 753
06/11/23 , 6.15 , 6.35 , 6.75 , 6.00 , 6.30     , 250380 , 946
03/11/23 , 6.25 , 6.55 , 6.95 , 6.25 , 6.65     , 318720 , 993
01/11/23 , 6.35 , 7.00 , 8.20 , 6.25 , 6.80     , 1059820 , 3519
31/10/23 , 6.50 , 5.90 , 6.55 , 4.60 , 4.65     , 828699 , 2328
30/10/23 , 4.60 , 4.80 , 5.05 , 4.60 , 4.95     , 125280 , 455
27/10/23 , 5.00 , 5.05 , 5.35 , 4.90 , 5.00     , 210260 , 672
26/10/23 , 5.05 , 5.00 , 5.35 , 4.75 , 5.05     , 230820 , 878
25/10/23 , 5.15 , 5.50 , 6.10 , 5.15 , 6.05     , 335360 , 1154
24/10/23 , 6.00 , 6.20 , 6.85 , 5.75 , 6.15     , 772920 , 2379
23/10/23 , 6.10 , 6.15 , 6.40 , 6.05 , 6.40     , 153620 , 507
20/10/23 , 6.45 , 6.50 , 7.00 , 6.30 , 6.50     , 226460 , 737
19/10/23 , 6.60 , 6.90 , 7.70 , 6.60 , 7.25     , 175019 , 872
18/10/23 , 7.15 , 7.75 , 9.05 , 7.10 , 8.95     , 212220 , 1152
17/10/23 , 9.00 , 9.55 , 10.60 , 9.00 , 10.10     , 104539 , 603
16/10/23 , 10.25 , 10.50 , 11.00 , 10.25 , 10.70     , 30400 , 195
13/10/23 , 10.65 , 10.60 , 11.15 , 10.00 , 10.15     , 48680 , 317
11/10/23 , 10.30 , 10.40 , 10.95 , 10.05 , 10.90     , 31200 , 173
10/10/23 , 10.60 , 10.85 , 11.45 , 10.45 , 10.45     , 87500 , 839
09/10/23 , 10.30 , 10.20 , 10.75 , 9.85 , 10.75     , 53820 , 432
06/10/23 , 10.75 , 10.70 , 11.30 , 10.40 , 11.30     , 59440 , 489
05/10/23 , 11.30 , 11.20 , 11.85 , 10.75 , 11.10     , 121060 , 1032
04/10/23 , 11.10 , 11.35 , 12.45 , 10.70 , 11.85     , 228400 , 1278
03/10/23 , 11.40 , 11.35 , 12.10 , 9.75 , 10.10     , 465120 , 2540
02/10/23 , 10.10 , 9.70 , 10.70 , 7.65 , 7.75     , 292800 , 1778
29/09/23 , 7.80 , 7.25 , 8.10 , 6.20 , 6.25     , 85300 , 637
28/09/23 , 6.20 , 6.25 , 6.60 , 6.20 , 6.35     , 33700 , 470
27/09/23 , 6.35 , 6.50 , 7.00 , 6.35 , 6.95     , 28280 , 303
26/09/23 , 6.85 , 6.95 , 7.25 , 6.80 , 7.20     , 28359 , 216
25/09/23 , 7.35 , 6.75 , 7.35 , 6.55 , 7.05     , 44580 , 267
22/09/23 , 7.05 , 7.20 , 7.65 , 7.05 , 7.60     , 13980 , 130
21/09/23 , 7.60 , 7.30 , 7.60 , 7.20 , 7.30     , 8000 , 111
20/09/23 , 7.40 , 7.20 , 7.40 , 7.00 , 7.00     , 19840 , 124
19/09/23 , 7.15 , 7.15 , 7.60 , 7.00 , 7.60     , 42559 , 483
18/09/23 , 7.40 , 7.60 , 8.00 , 7.30 , 8.00     , 61500 , 363
15/09/23 , 7.95 , 8.05 , 8.25 , 7.95 , 8.10     , 16160 , 143
14/09/23 , 8.10 , 8.10 , 8.40 , 7.90 , 8.35     , 28820 , 527
13/09/23 , 8.25 , 8.35 , 8.50 , 8.25 , 8.35     , 20780 , 271
12/09/23 , 8.35 , 8.35 , 8.55 , 8.30 , 8.30     , 22340 , 339
11/09/23 , 8.45 , 8.55 , 8.90 , 8.35 , 8.65     , 16099 , 197
08/09/23 , 8.45 , 8.40 , 8.80 , 8.20 , 8.25     , 22200 , 221
06/09/23 , 8.15 , 8.35 , 9.35 , 7.80 , 9.25     , 75660 , 1035
05/09/23 , 9.20 , 9.25 , 9.60 , 9.10 , 9.50     , 33000 , 204
04/09/23 , 9.50 , 9.95 , 10.40 , 9.50 , 10.00     , 20420 , 215
01/09/23 , 10.05 , 9.90 , 10.35 , 9.65 , 10.30     , 18760 , 223
31/08/23 , 9.95 , 10.10 , 10.75 , 9.95 , 10.75     , 27240 , 206
30/08/23 , 10.50 , 10.50 , 10.80 , 10.15 , 10.80     , 21520 , 147
29/08/23 , 10.50 , 10.60 , 11.15 , 10.25 , 11.00     , 40060 , 284
28/08/23 , 11.10 , 11.30 , 11.70 , 11.05 , 11.60     , 17899 , 165
25/08/23 , 11.65 , 11.60 , 11.85 , 11.30 , 11.50     , 45420 , 218
24/08/23 , 11.55 , 11.90 , 12.50 , 11.55 , 12.30     , 14280 , 129
23/08/23 , 12.10 , 11.70 , 12.25 , 11.15 , 11.40     , 43520 , 567
22/08/23 , 11.25 , 11.20 , 11.55 , 11.05 , 11.40     , 17380 , 362
21/08/23 , 11.30 , 11.25 , 11.65 , 11.05 , 11.40     , 30520 , 207
18/08/23 , 11.35 , 11.20 , 11.45 , 11.00 , 11.20     , 27760 , 389
17/08/23 , 11.20 , 11.45 , 11.95 , 11.10 , 11.60     , 17920 , 339
16/08/23 , 11.75 , 11.60 , 12.40 , 10.90 , 12.05     , 88520 , 607
15/08/23 , 11.90 , 11.90 , 12.80 , 11.45 , 12.55     , 63640 , 355
14/08/23 , 12.75 , 12.95 , 13.40 , 12.55 , 12.55     , 34720 , 302
11/08/23 , 12.90 , 12.95 , 13.20 , 12.65 , 12.95     , 33440 , 308
10/08/23 , 12.80 , 12.80 , 13.10 , 12.55 , 12.95     , 35100 , 399
09/08/23 , 12.75 , 12.90 , 13.35 , 12.65 , 13.05     , 31680 , 248
08/08/23 , 13.20 , 13.20 , 13.40 , 13.05 , 13.25     , 12880 , 139
07/08/23 , 13.20 , 13.35 , 14.15 , 13.10 , 14.15     , 33220 , 514
04/08/23 , 13.80 , 14.00 , 14.30 , 13.70 , 13.90     , 30180 , 205
03/08/23 , 13.75 , 14.05 , 14.70 , 13.65 , 14.20     , 33260 , 223
02/08/23 , 14.20 , 14.20 , 14.75 , 13.85 , 14.55     , 74020 , 521
01/08/23 , 14.60 , 14.60 , 15.55 , 13.25 , 13.50     , 155060 , 1136
31/07/23 , 13.45 , 13.55 , 13.95 , 13.40 , 13.95     , 17540 , 148
28/07/23 , 13.60 , 13.55 , 13.75 , 13.15 , 13.50     , 26660 , 295
27/07/23 , 13.30 , 13.55 , 14.20 , 13.30 , 13.75     , 46740 , 444
26/07/23 , 13.85 , 13.65 , 14.30 , 13.40 , 13.70     , 31060 , 214
25/07/23 , 13.80 , 14.20 , 14.75 , 13.65 , 14.00     , 48300 , 540
24/07/23 , 14.10 , 14.10 , 14.45 , 13.60 , 13.80     , 58560 , 314
21/07/23 , 13.70 , 13.60 , 13.80 , 13.30 , 13.55     , 24780 , 158
20/07/23 , 13.35 , 13.65 , 14.15 , 13.25 , 13.25     , 40460 , 580
19/07/23 , 13.45 , 13.30 , 13.95 , 12.75 , 13.15     , 65240 , 545
18/07/23 , 13.35 , 13.55 , 13.85 , 13.15 , 13.20     , 30380 , 216
17/07/23 , 13.35 , 13.10 , 13.65 , 12.30 , 12.75     , 58640 , 366
14/07/23 , 12.65 , 12.95 , 13.55 , 12.65 , 13.40     , 48860 , 409
13/07/23 , 13.55 , 13.70 , 14.30 , 13.25 , 14.25     , 67600 , 465
12/07/23 , 14.05 , 14.95 , 16.00 , 14.05 , 15.65     , 144000 , 944
11/07/23 , 15.10 , 14.80 , 15.60 , 13.15 , 14.00     , 192680 , 1496
10/07/23 , 13.70 , 13.70 , 14.45 , 13.25 , 14.20     , 50420 , 397
07/07/23 , 14.20 , 14.15 , 14.85 , 13.85 , 14.25     , 82440 , 632
06/07/23 , 14.45 , 14.75 , 15.30 , 14.45 , 15.20     , 28460 , 248
05/07/23 , 15.20 , 15.40 , 15.95 , 15.05 , 15.40     , 38840 , 312
04/07/23 , 15.55 , 15.60 , 16.00 , 15.30 , 15.55     , 50860 , 404
03/07/23 , 15.80 , 16.00 , 16.40 , 15.50 , 16.40     , 49800 , 402
30/06/23 , 15.75 , 16.20 , 17.25 , 15.60 , 15.80     , 196020 , 1509
29/06/23 , 14.05 , 14.00 , 14.55 , 13.45 , 13.55     , 52240 , 479
28/06/23 , 13.40 , 13.95 , 15.50 , 13.25 , 15.10     , 114440 , 862
27/06/23 , 15.05 , 15.40 , 16.90 , 15.00 , 16.90     , 75620 , 694
26/06/23 , 16.40 , 16.70 , 17.70 , 16.30 , 17.65     , 43620 , 475
23/06/23 , 17.25 , 17.25 , 17.75 , 17.00 , 17.65     , 37940 , 373
22/06/23 , 17.25 , 16.80 , 17.25 , 16.15 , 17.00     , 70960 , 598
21/06/23 , 17.35 , 17.70 , 18.65 , 17.20 , 18.20     , 120920 , 798
20/06/23 , 18.40 , 18.65 , 19.75 , 18.00 , 19.25     , 135140 , 1322
19/06/23 , 19.15 , 19.05 , 19.75 , 18.20 , 18.60     , 150420 , 1304
16/06/23 , 18.25 , 18.55 , 19.30 , 18.05 , 18.90     , 164780 , 1037
15/06/23 , 18.50 , 17.95 , 19.15 , 16.20 , 16.20     , 335040 , 1997
14/06/23 , 16.40 , 16.00 , 16.50 , 15.50 , 15.95     , 78200 , 584
13/06/23 , 15.50 , 16.10 , 16.85 , 15.40 , 16.40     , 159040 , 920
12/06/23 , 16.15 , 16.25 , 16.95 , 15.75 , 16.45     , 108960 , 952
09/06/23 , 16.80 , 16.05 , 16.95 , 14.75 , 15.70     , 344620 , 2359
07/06/23 , 15.75 , 15.90 , 18.00 , 13.80 , 17.00     , 510740 , 3305
06/06/23 , 16.35 , 15.40 , 17.40 , 13.70 , 13.75     , 540500 , 2990
05/06/23 , 13.45 , 12.25 , 13.45 , 11.25 , 11.25     , 467740 , 2249
02/06/23 , 10.60 , 9.40 , 11.10 , 8.25 , 8.25     , 386959 , 2293
01/06/23 , 8.05 , 8.20 , 8.75 , 7.60 , 8.00     , 231920 , 1339
31/05/23 , 7.60 , 7.50 , 8.30 , 6.40 , 6.55     , 368040 , 1378
30/05/23 , 6.40 , 6.35 , 6.60 , 6.30 , 6.50     , 79120 , 259
29/05/23 , 6.40 , 6.50 , 6.85 , 6.40 , 6.70     , 54160 , 257
26/05/23 , 6.60 , 6.65 , 6.85 , 6.55 , 6.70     , 38220 , 184
25/05/23 , 6.55 , 6.60 , 6.80 , 6.50 , 6.75     , 73840 , 258
24/05/23 , 6.55 , 6.70 , 6.95 , 6.50 , 6.90     , 78220 , 373
23/05/23 , 6.75 , 6.90 , 7.20 , 6.70 , 6.90     , 95539 , 298
22/05/23 , 6.85 , 6.95 , 7.35 , 6.75 , 7.20     , 81359 , 299
19/05/23 , 7.15 , 7.15 , 7.45 , 7.05 , 7.40     , 86719 , 356
18/05/23 , 7.40 , 7.35 , 7.60 , 7.20 , 7.50     , 59240 , 386
17/05/23 , 7.35 , 7.75 , 8.50 , 7.25 , 7.65     , 146980 , 1700
16/05/23 , 7.45 , 7.45 , 8.10 , 6.90 , 7.05     , 102100 , 546
15/05/23 , 6.85 , 7.00 , 7.25 , 6.85 , 7.25     , 19500 , 166
12/05/23 , 7.00 , 7.15 , 7.35 , 6.75 , 7.05     , 89619 , 415
11/05/23 , 7.00 , 6.80 , 7.10 , 6.45 , 6.50     , 119840 , 577
10/05/23 , 6.35 , 6.35 , 6.65 , 5.95 , 6.05     , 184060 , 582
09/05/23 , 6.05 , 6.00 , 6.20 , 5.85 , 5.85     , 18620 , 108
08/05/23 , 5.95 , 6.00 , 6.25 , 5.85 , 6.25     , 39700 , 175
05/05/23 , 6.00 , 6.10 , 6.40 , 6.00 , 6.35     , 45680 , 189
04/05/23 , 6.25 , 6.40 , 6.75 , 6.15 , 6.55     , 54040 , 295
03/05/23 , 6.65 , 6.45 , 6.80 , 6.30 , 6.45     , 55220 , 321
02/05/23 , 6.40 , 6.45 , 6.95 , 6.15 , 6.55     , 100320 , 408
28/04/23 , 6.45 , 6.70 , 7.05 , 6.35 , 6.65     , 93120 , 504
27/04/23 , 6.55 , 6.60 , 7.15 , 5.85 , 6.05     , 211460 , 853
26/04/23 , 6.00 , 6.45 , 7.15 , 6.00 , 6.55     , 330140 , 1047
25/04/23 , 6.85 , 8.15 , 9.50 , 6.80 , 7.85     , 805199 , 3373
24/04/23 , 7.15 , 6.20 , 7.45 , 4.85 , 5.00     , 904300 , 3036
20/04/23 , 3.65 , 3.55 , 3.65 , 3.50 , 3.50     , 57620 , 192
19/04/23 , 3.55 , 3.60 , 3.95 , 3.55 , 3.85     , 127160 , 643
18/04/23 , 3.85 , 3.90 , 4.30 , 3.80 , 4.15     , 134560 , 393
17/04/23 , 4.10 , 4.25 , 4.45 , 4.10 , 4.30     , 113200 , 331
14/04/23 , 4.30 , 4.35 , 4.60 , 4.25 , 4.55     , 71200 , 327
13/04/23 , 4.50 , 4.50 , 4.70 , 4.45 , 4.70     , 90140 , 266
12/04/23 , 4.65 , 4.60 , 4.85 , 4.45 , 4.70     , 65700 , 388
11/04/23 , 4.60 , 4.55 , 5.00 , 4.45 , 4.90     , 148920 , 535
10/04/23 , 4.75 , 4.85 , 5.15 , 4.65 , 5.00     , 36560 , 239
06/04/23 , 4.95 , 5.00 , 5.15 , 4.90 , 5.15     , 28280 , 192
05/04/23 , 5.25 , 5.15 , 5.30 , 5.10 , 5.30     , 7640 , 143
04/04/23 , 5.20 , 5.25 , 5.40 , 5.20 , 5.40     , 5880 , 82
03/04/23 , 5.30 , 5.40 , 5.60 , 5.30 , 5.60     , 9980 , 123
31/03/23 , 5.60 , 5.55 , 5.85 , 5.25 , 5.25     , 31280 , 191
30/03/23 , 5.20 , 5.20 , 5.35 , 5.15 , 5.25     , 10640 , 218
29/03/23 , 5.10 , 5.35 , 5.80 , 5.05 , 5.60     , 33800 , 205
28/03/23 , 5.55 , 5.50 , 5.70 , 5.15 , 5.15     , 30180 , 172
27/03/23 , 5.25 , 5.25 , 5.35 , 5.15 , 5.30     , 7800 , 101
24/03/23 , 5.25 , 5.05 , 5.25 , 4.95 , 5.05     , 12800 , 166
23/03/23 , 4.90 , 5.05 , 5.30 , 4.90 , 5.25     , 22240 , 204
22/03/23 , 5.20 , 5.30 , 5.55 , 5.20 , 5.35     , 14900 , 175
21/03/23 , 5.45 , 5.40 , 5.60 , 5.25 , 5.45     , 27900 , 164
20/03/23 , 5.40 , 5.25 , 5.45 , 5.15 , 5.45     , 15000 , 162
17/03/23 , 5.30 , 5.30 , 5.45 , 5.20 , 5.40     , 12180 , 159
16/03/23 , 5.50 , 5.40 , 5.60 , 5.35 , 5.35     , 36340 , 182
15/03/23 , 5.20 , 5.15 , 5.30 , 5.10 , 5.10     , 18420 , 201
14/03/23 , 5.30 , 5.45 , 5.80 , 5.20 , 5.40     , 53080 , 319
13/03/23 , 5.45 , 5.45 , 5.65 , 5.45 , 5.50     , 15200 , 174
10/03/23 , 5.50 , 5.55 , 5.80 , 5.50 , 5.70     , 20440 , 178
09/03/23 , 5.60 , 5.70 , 5.90 , 5.60 , 5.85     , 24179 , 207
08/03/23 , 5.70 , 5.70 , 6.05 , 5.70 , 5.95     , 77599 , 376
07/03/23 , 5.85 , 5.95 , 6.55 , 5.75 , 6.30     , 46380 , 408
06/03/23 , 6.20 , 5.90 , 6.35 , 5.40 , 5.55     , 31959 , 288
03/03/23 , 5.50 , 5.55 , 5.75 , 5.50 , 5.75     , 10480 , 172
02/03/23 , 5.55 , 5.60 , 5.90 , 5.40 , 5.85     , 28620 , 238
01/03/23 , 5.75 , 5.70 , 5.85 , 5.65 , 5.70     , 13959 , 185
28/02/23 , 5.75 , 5.80 , 5.95 , 5.75 , 5.90     , 10440 , 215
27/02/23 , 5.80 , 5.80 , 5.90 , 5.75 , 5.90     , 22220 , 296
24/02/23 , 5.75 , 5.80 , 6.10 , 5.70 , 6.10     , 17320 , 370
23/02/23 , 5.90 , 5.95 , 6.20 , 5.85 , 6.15     , 16040 , 323
22/02/23 , 6.10 , 6.05 , 6.10 , 5.90 , 6.05     , 6520 , 40
17/02/23 , 6.05 , 6.05 , 6.20 , 6.00 , 6.05     , 9220 , 129
16/02/23 , 6.05 , 6.00 , 6.25 , 5.85 , 6.25     , 21320 , 240
15/02/23 , 6.10 , 6.05 , 6.45 , 5.85 , 6.45     , 51260 , 369
14/02/23 , 6.25 , 6.50 , 6.90 , 6.25 , 6.65     , 14240 , 200
13/02/23 , 6.55 , 6.60 , 7.00 , 6.40 , 6.55     , 14480 , 262
10/02/23 , 6.60 , 6.45 , 6.65 , 6.30 , 6.45     , 23160 , 225
09/02/23 , 6.45 , 6.75 , 7.30 , 6.45 , 7.20     , 22060 , 324
08/02/23 , 7.20 , 7.35 , 7.95 , 7.15 , 7.85     , 19840 , 259
07/02/23 , 7.75 , 8.05 , 8.50 , 7.75 , 8.25     , 8980 , 145
06/02/23 , 8.45 , 8.35 , 8.80 , 8.15 , 8.80     , 14900 , 138
03/02/23 , 8.80 , 8.95 , 9.20 , 8.70 , 8.95     , 23240 , 234
02/02/23 , 9.10 , 9.20 , 9.50 , 8.80 , 9.50     , 23980 , 306
01/02/23 , 9.50 , 9.45 , 9.80 , 9.15 , 9.50     , 42360 , 245
31/01/23 , 9.75 , 9.40 , 9.75 , 8.70 , 8.75     , 53519 , 371
30/01/23 , 8.75 , 8.45 , 8.75 , 7.55 , 7.85     , 40380 , 651
27/01/23 , 7.80 , 8.10 , 8.55 , 7.80 , 8.55     , 41320 , 464
26/01/23 , 8.30 , 8.35 , 8.70 , 8.05 , 8.50     , 39980 , 440
25/01/23 , 8.50 , 8.30 , 8.70 , 7.80 , 8.25     , 44739 , 332
24/01/23 , 8.25 , 8.00 , 8.60 , 7.40 , 7.95     , 71980 , 568
23/01/23 , 7.75 , 7.10 , 7.75 , 6.45 , 6.50     , 57400 , 454
20/01/23 , 6.50 , 6.10 , 6.65 , 5.65 , 5.75     , 70980 , 436
19/01/23 , 5.75 , 5.65 , 5.80 , 5.60 , 5.60     , 17819 , 178
18/01/23 , 5.70 , 5.80 , 6.00 , 5.70 , 5.85     , 17600 , 214
17/01/23 , 5.75 , 5.80 , 6.00 , 5.70 , 5.85     , 27480 , 280
16/01/23 , 5.80 , 5.85 , 6.00 , 5.75 , 5.95     , 18600 , 173
13/01/23 , 5.95 , 6.00 , 6.20 , 5.95 , 6.05     , 17940 , 186
12/01/23 , 6.05 , 6.20 , 6.65 , 6.05 , 6.40     , 28820 , 189
11/01/23 , 6.50 , 6.40 , 6.65 , 6.05 , 6.05     , 28280 , 275
10/01/23 , 6.25 , 6.00 , 6.25 , 5.80 , 5.90     , 37320 , 287
09/01/23 , 5.80 , 5.85 , 6.15 , 5.65 , 5.75     , 47940 , 346
06/01/23 , 5.80 , 5.80 , 6.20 , 5.45 , 5.50     , 111200 , 709
05/01/23 , 5.45 , 5.50 , 5.75 , 5.40 , 5.70     , 106640 , 483
04/01/23 , 5.70 , 5.75 , 5.95 , 5.70 , 5.90     , 50020 , 269
03/01/23 , 5.75 , 5.95 , 6.30 , 5.75 , 6.30     , 71180 , 397
02/01/23 , 6.35 , 6.40 , 6.90 , 6.20 , 6.90     , 44420 , 291
29/12/22 , 6.75 , 7.10 , 7.55 , 6.75 , 7.35     , 57160 , 277
28/12/22 , 7.25 , 7.50 , 8.00 , 7.25 , 8.00     , 59580 , 390
27/12/22 , 7.85 , 8.10 , 8.85 , 7.85 , 8.85     , 26440 , 175
26/12/22 , 8.65 , 8.60 , 8.90 , 8.40 , 8.70     , 6320 , 125
23/12/22 , 8.75 , 8.15 , 8.75 , 7.65 , 7.70     , 18199 , 242
22/12/22 , 7.55 , 8.00 , 8.40 , 7.55 , 7.65     , 12240 , 199
21/12/22 , 7.85 , 7.80 , 7.90 , 7.55 , 7.60     , 200760 , 198
20/12/22 , 7.50 , 7.50 , 7.85 , 7.30 , 7.35     , 26220 , 196
19/12/22 , 7.55 , 7.15 , 7.55 , 6.80 , 7.15     , 18999 , 244
16/12/22 , 6.95 , 7.35 , 8.10 , 6.95 , 8.10     , 38660 , 294
15/12/22 , 8.05 , 8.30 , 8.90 , 8.00 , 8.65     , 20499 , 188
14/12/22 , 8.50 , 8.15 , 8.80 , 7.85 , 8.80     , 54439 , 267
13/12/22 , 8.70 , 8.55 , 9.00 , 8.30 , 8.85     , 16139 , 189
12/12/22 , 8.75 , 8.65 , 9.10 , 8.40 , 9.10     , 9680 , 143
09/12/22 , 8.90 , 9.00 , 9.20 , 8.85 , 9.10     , 4100 , 70
08/12/22 , 9.00 , 9.20 , 9.60 , 9.00 , 9.40     , 8300 , 101
07/12/22 , 9.25 , 9.40 , 9.55 , 9.25 , 9.50     , 8159 , 101
06/12/22 , 9.60 , 9.35 , 9.60 , 9.25 , 9.40     , 9740 , 99
05/12/22 , 9.40 , 9.50 , 10.15 , 9.25 , 9.80     , 10400 , 135
02/12/22 , 9.75 , 9.70 , 10.20 , 9.60 , 9.95     , 8920 , 173
01/12/22 , 10.00 , 10.05 , 10.50 , 9.70 , 10.00     , 9679 , 135
30/11/22 , 10.00 , 9.90 , 10.25 , 9.80 , 10.15     , 7600 , 94
29/11/22 , 10.05 , 9.90 , 10.45 , 9.15 , 9.25     , 36040 , 337
28/11/22 , 9.25 , 9.25 , 9.60 , 9.15 , 9.60     , 10660 , 151
25/11/22 , 9.50 , 9.55 , 9.95 , 9.30 , 9.70     , 18079 , 146
24/11/22 , 9.90 , 9.60 , 9.90 , 9.25 , 9.50     , 12380 , 91
23/11/22 , 9.30 , 9.40 , 9.70 , 9.30 , 9.70     , 11959 , 191
22/11/22 , 9.55 , 9.70 , 10.05 , 9.55 , 10.05     , 11540 , 181
21/11/22 , 10.00 , 10.05 , 10.30 , 9.85 , 9.85     , 15319 , 180
18/11/22 , 9.85 , 10.05 , 10.90 , 9.70 , 10.75     , 44079 , 306
17/11/22 , 10.55 , 10.40 , 11.40 , 10.15 , 11.40     , 49860 , 345
16/11/22 , 11.40 , 11.75 , 12.45 , 11.40 , 12.35     , 8300 , 180
14/11/22 , 12.30 , 12.05 , 12.95 , 11.65 , 12.65     , 21580 , 333
11/11/22 , 12.65 , 13.00 , 13.30 , 12.65 , 13.15     , 11220 , 120
10/11/22 , 13.70 , 13.15 , 14.10 , 12.45 , 14.10     , 20760 , 337
09/11/22 , 14.10 , 13.45 , 14.25 , 12.85 , 13.25     , 40120 , 536
08/11/22 , 13.50 , 12.80 , 13.80 , 11.55 , 11.80     , 61580 , 507
07/11/22 , 11.60 , 11.95 , 12.50 , 11.60 , 12.50     , 7220 , 138
04/11/22 , 12.55 , 12.05 , 12.55 , 11.30 , 11.40     , 33620 , 393
03/11/22 , 11.05 , 11.20 , 11.40 , 10.85 , 10.90     , 9620 , 143
01/11/22 , 10.90 , 11.10 , 11.50 , 10.80 , 11.45     , 10240 , 177
31/10/22 , 11.10 , 10.90 , 11.25 , 10.50 , 10.95     , 19160 , 192
28/10/22 , 10.90 , 10.90 , 11.25 , 10.65 , 10.65     , 9980 , 198
27/10/22 , 10.60 , 10.60 , 10.90 , 10.55 , 10.60     , 8180 , 102
26/10/22 , 10.60 , 10.65 , 10.95 , 10.50 , 10.95     , 5960 , 127
25/10/22 , 10.85 , 10.90 , 11.25 , 10.75 , 11.25     , 7720 , 201
24/10/22 , 11.10 , 11.05 , 11.35 , 10.80 , 11.15     , 11880 , 244
21/10/22 , 11.25 , 11.30 , 12.25 , 11.20 , 12.10     , 31619 , 328
20/10/22 , 11.75 , 11.80 , 12.05 , 11.70 , 11.70     , 5639 , 73
19/10/22 , 12.40 , 11.75 , 12.40 , 11.10 , 11.60     , 21740 , 248
18/10/22 , 11.45 , 11.35 , 11.55 , 11.20 , 11.45     , 6820 , 127
17/10/22 , 11.45 , 11.20 , 11.50 , 11.00 , 11.20     , 13200 , 190
14/10/22 , 11.05 , 11.10 , 11.30 , 11.05 , 11.20     , 5780 , 101
13/10/22 , 11.15 , 11.15 , 11.45 , 11.05 , 11.45     , 6720 , 160
11/10/22 , 11.35 , 11.55 , 12.15 , 11.30 , 12.15     , 6200 , 119
10/10/22 , 11.80 , 11.95 , 12.25 , 11.75 , 12.25     , 6260 , 129
07/10/22 , 12.25 , 12.25 , 12.40 , 12.20 , 12.30     , 10400 , 73
06/10/22 , 12.30 , 12.15 , 12.50 , 12.05 , 12.50     , 9260 , 252
05/10/22 , 12.30 , 12.45 , 12.60 , 12.30 , 12.50     , 12020 , 289
04/10/22 , 12.35 , 12.55 , 13.00 , 12.25 , 12.35     , 19099 , 428
03/10/22 , 12.20 , 11.50 , 12.20 , 10.90 , 11.20     , 24520 , 406
30/09/22 , 10.95 , 10.95 , 11.20 , 10.70 , 10.75     , 9940 , 300
29/09/22 , 10.70 , 10.80 , 11.25 , 10.70 , 11.10     , 31740 , 256
28/09/22 , 11.30 , 11.25 , 11.45 , 11.10 , 11.25     , 7320 , 166
27/09/22 , 11.25 , 11.55 , 11.85 , 11.25 , 11.85     , 6800 , 143
26/09/22 , 11.60 , 11.90 , 12.35 , 11.60 , 12.35     , 18080 , 239
23/09/22 , 12.15 , 12.20 , 12.60 , 12.10 , 12.55     , 17480 , 207
22/09/22 , 12.75 , 12.45 , 13.15 , 12.05 , 12.05     , 39660 , 486
21/09/22 , 12.30 , 12.45 , 12.80 , 12.30 , 12.75     , 23060 , 241
20/09/22 , 12.70 , 12.90 , 13.20 , 12.70 , 13.05     , 19120 , 374
19/09/22 , 12.90 , 13.05 , 13.30 , 12.85 , 13.10     , 14799 , 184
16/09/22 , 13.20 , 13.30 , 13.65 , 13.20 , 13.50     , 11620 , 193
15/09/22 , 13.55 , 13.75 , 14.00 , 13.55 , 13.80     , 9940 , 163
14/09/22 , 13.65 , 13.65 , 13.80 , 13.65 , 13.65     , 5040 , 87
13/09/22 , 13.65 , 13.65 , 13.85 , 13.55 , 13.75     , 8200 , 150
12/09/22 , 13.80 , 14.10 , 14.40 , 13.75 , 13.75     , 30820 , 282
09/09/22 , 13.70 , 13.85 , 14.25 , 13.60 , 13.85     , 18760 , 205
08/09/22 , 13.55 , 13.85 , 14.40 , 13.55 , 14.15     , 14640 , 156
06/09/22 , 14.10 , 14.50 , 15.10 , 14.00 , 15.00     , 34700 , 406
05/09/22 , 15.10 , 15.20 , 15.50 , 15.10 , 15.25     , 6780 , 88
02/09/22 , 15.45 , 15.35 , 15.65 , 15.05 , 15.65     , 9560 , 146
01/09/22 , 15.10 , 15.20 , 15.45 , 15.05 , 15.45     , 6860 , 132
31/08/22 , 15.00 , 15.15 , 15.45 , 15.00 , 15.30     , 13040 , 166
30/08/22 , 15.35 , 15.40 , 16.50 , 15.00 , 16.45     , 55120 , 423
29/08/22 , 16.55 , 16.00 , 16.55 , 15.55 , 16.10     , 12960 , 186
26/08/22 , 15.95 , 16.35 , 17.30 , 15.95 , 17.20     , 20480 , 262
25/08/22 , 16.85 , 17.05 , 17.75 , 16.85 , 17.15     , 22940 , 216
24/08/22 , 17.25 , 17.55 , 18.40 , 16.60 , 16.75     , 64419 , 663
23/08/22 , 16.95 , 16.70 , 18.45 , 16.25 , 18.15     , 46880 , 587
22/08/22 , 17.80 , 17.75 , 18.45 , 17.25 , 18.45     , 10560 , 140
19/08/22 , 18.50 , 19.20 , 21.10 , 18.50 , 21.10     , 22760 , 298
18/08/22 , 21.10 , 21.65 , 23.65 , 21.10 , 23.65     , 19240 , 233
17/08/22 , 23.50 , 23.60 , 24.05 , 23.50 , 24.05     , 4179 , 69
16/08/22 , 24.05 , 23.85 , 24.05 , 23.35 , 23.70     , 3839 , 50
15/08/22 , 24.00 , 23.30 , 24.00 , 22.50 , 23.10     , 7080 , 119
12/08/22 , 23.75 , 23.60 , 24.75 , 22.95 , 23.45     , 10539 , 113
11/08/22 , 23.15 , 22.55 , 23.45 , 22.20 , 22.20     , 8540 , 77
10/08/22 , 22.25 , 22.10 , 22.25 , 21.50 , 21.50     , 10280 , 50
09/08/22 , 21.00 , 21.35 , 22.00 , 20.15 , 21.65     , 3759 , 96
08/08/22 , 21.85 , 22.25 , 22.75 , 21.25 , 21.25     , 5520 , 72
05/08/22 , 21.60 , 20.25 , 21.60 , 18.95 , 18.95     , 8980 , 86
04/08/22 , 18.95 , 19.15 , 19.25 , 18.90 , 19.00     , 16860 , 71
03/08/22 , 19.00 , 18.75 , 19.00 , 18.25 , 18.25     , 4520 , 40
02/08/22 , 18.50 , 18.35 , 18.55 , 18.15 , 18.20     , 679 , 20
01/08/22 , 18.15 , 17.85 , 18.15 , 17.25 , 18.00     , 3699 , 69
29/07/22 , 18.50 , 18.30 , 18.60 , 17.90 , 18.30     , 5080 , 43
28/07/22 , 18.30 , 18.35 , 18.70 , 18.25 , 18.50     , 4319 , 26
27/07/22 , 18.75 , 18.55 , 18.75 , 18.00 , 18.25     , 2920 , 21
26/07/22 , 18.50 , 18.55 , 19.20 , 18.50 , 19.00     , 16600 , 47
25/07/22 , 18.50 , 18.40 , 19.20 , 17.90 , 17.90     , 11920 , 91
22/07/22 , 17.60 , 17.55 , 17.95 , 17.35 , 17.35     , 1659 , 30
21/07/22 , 17.25 , 17.15 , 17.25 , 16.70 , 16.75     , 2660 , 30
20/07/22 , 17.25 , 17.10 , 17.25 , 16.35 , 16.35     , 5499 , 45
19/07/22 , 16.35 , 16.75 , 17.05 , 16.30 , 16.85     , 4820 , 52
18/07/22 , 16.90 , 16.85 , 17.00 , 16.60 , 16.95     , 1660 , 21
15/07/22 , 16.85 , 16.40 , 17.00 , 16.10 , 16.25     , 5900 , 57
14/07/22 , 15.90 , 16.10 , 16.75 , 15.30 , 15.45     , 3580 , 54
13/07/22 , 15.90 , 15.95 , 16.35 , 15.90 , 16.30     , 9700 , 35
12/07/22 , 16.70 , 16.00 , 16.70 , 14.90 , 15.00     , 6920 , 95
11/07/22 , 15.00 , 15.20 , 15.75 , 15.00 , 15.55     , 4260 , 65
08/07/22 , 15.55 , 15.90 , 16.25 , 15.55 , 15.95     , 2040 , 45
07/07/22 , 16.35 , 16.00 , 16.75 , 15.60 , 16.35     , 5300 , 80
06/07/22 , 16.10 , 16.65 , 17.45 , 16.10 , 17.10     , 12820 , 135
05/07/22 , 17.10 , 15.80 , 17.10 , 14.75 , 14.95     , 20020 , 193
04/07/22 , 14.35 , 15.20 , 15.85 , 14.35 , 15.30     , 8180 , 74
01/07/22 , 15.00 , 15.40 , 16.25 , 14.85 , 14.85     , 6580 , 68
30/06/22 , 15.00 , 14.75 , 15.00 , 14.25 , 14.95     , 9720 , 82
29/06/22 , 15.00 , 15.45 , 15.95 , 15.00 , 15.30     , 9160 , 93
28/06/22 , 15.70 , 15.45 , 16.00 , 14.50 , 16.00     , 14140 , 69
27/06/22 , 15.10 , 15.35 , 16.40 , 15.05 , 15.95     , 13700 , 244
24/06/22 , 15.95 , 16.95 , 17.85 , 15.70 , 16.50     , 18980 , 382
23/06/22 , 16.45 , 16.25 , 16.80 , 15.30 , 15.90     , 16620 , 317
22/06/22 , 15.75 , 15.70 , 16.50 , 14.65 , 15.10     , 24180 , 324
21/06/22 , 15.20 , 15.50 , 16.15 , 14.60 , 14.90     , 25600 , 342
20/06/22 , 14.25 , 14.10 , 14.60 , 13.30 , 13.30     , 13260 , 164
17/06/22 , 14.40 , 13.00 , 14.40 , 11.90 , 12.20     , 44200 , 218
15/06/22 , 12.20 , 12.80 , 13.35 , 12.05 , 12.50     , 11600 , 88
14/06/22 , 12.50 , 12.55 , 13.00 , 12.45 , 12.65     , 5779 , 60
13/06/22 , 12.35 , 13.15 , 13.60 , 12.35 , 12.75     , 21180 , 211
10/06/22 , 12.80 , 13.00 , 13.50 , 12.75 , 13.50     , 7680 , 71
09/06/22 , 13.45 , 13.15 , 13.45 , 12.85 , 13.05     , 11240 , 185
08/06/22 , 13.00 , 13.50 , 13.95 , 13.00 , 13.85     , 20260 , 128
07/06/22 , 13.95 , 13.65 , 14.25 , 13.25 , 13.95     , 20640 , 390
06/06/22 , 13.55 , 13.75 , 14.20 , 13.50 , 14.20     , 14480 , 128
03/06/22 , 14.05 , 14.20 , 14.70 , 13.85 , 14.60     , 13140 , 114
02/06/22 , 14.75 , 14.80 , 15.20 , 14.40 , 14.50     , 11720 , 230
01/06/22 , 14.20 , 14.40 , 14.85 , 14.20 , 14.60     , 20560 , 175
31/05/22 , 14.40 , 14.85 , 15.80 , 14.25 , 15.60     , 51540 , 381
30/05/22 , 15.35 , 15.60 , 16.70 , 15.05 , 16.60     , 32220 , 311
27/05/22 , 16.75 , 16.35 , 16.80 , 15.75 , 16.50     , 9900 , 106
26/05/22 , 16.10 , 16.60 , 17.20 , 16.10 , 16.40     , 23279 , 101
25/05/22 , 16.05 , 16.40 , 17.05 , 16.05 , 16.80     , 8480 , 84
24/05/22 , 16.80 , 16.75 , 17.50 , 16.25 , 17.25     , 9480 , 164
23/05/22 , 17.25 , 16.75 , 17.30 , 15.95 , 16.00     , 16340 , 276
20/05/22 , 16.25 , 16.35 , 16.75 , 15.60 , 15.60     , 16980 , 287
19/05/22 , 15.55 , 15.55 , 16.45 , 15.15 , 15.30     , 53380 , 365
18/05/22 , 15.25 , 16.45 , 18.20 , 15.25 , 18.20     , 120140 , 950
17/05/22 , 18.15 , 18.90 , 22.00 , 18.15 , 21.95     , 67580 , 564
16/05/22 , 21.95 , 21.75 , 21.95 , 21.45 , 21.45     , 2000 , 45
13/05/22 , 22.00 , 21.75 , 22.00 , 20.90 , 20.95     , 5520 , 75
12/05/22 , 20.45 , 20.20 , 20.45 , 19.75 , 19.80     , 8880 , 84
11/05/22 , 19.95 , 20.25 , 20.85 , 19.90 , 20.15     , 17820 , 73
10/05/22 , 19.70 , 19.70 , 19.90 , 19.70 , 19.85     , 4160 , 105
09/05/22 , 19.75 , 19.80 , 20.70 , 19.70 , 20.70     , 9800 , 165
06/05/22 , 20.15 , 20.30 , 20.90 , 20.05 , 20.40     , 9239 , 184
05/05/22 , 20.15 , 20.50 , 20.85 , 20.15 , 20.80     , 15660 , 132
04/05/22 , 21.15 , 21.10 , 21.70 , 20.65 , 21.35     , 5899 , 152
03/05/22 , 21.10 , 22.25 , 23.50 , 21.10 , 22.95     , 15620 , 179
02/05/22 , 22.45 , 22.50 , 23.55 , 21.60 , 23.40     , 13140 , 180
29/04/22 , 23.30 , 23.50 , 25.00 , 22.70 , 25.00     , 9860 , 112
28/04/22 , 24.45 , 24.05 , 24.45 , 23.40 , 24.05     , 6839 , 157
27/04/22 , 23.80 , 24.30 , 25.25 , 23.80 , 25.25     , 4820 , 123
26/04/22 , 24.60 , 24.90 , 25.70 , 24.60 , 25.60     , 10180 , 137
25/04/22 , 26.40 , 25.05 , 26.40 , 23.50 , 24.65     , 10640 , 96
22/04/22 , 25.10 , 24.55 , 25.10 , 24.20 , 24.25     , 12040 , 95
20/04/22 , 24.80 , 24.90 , 25.45 , 24.75 , 25.45     , 8000 , 88
19/04/22 , 25.10 , 25.35 , 25.75 , 25.00 , 25.75     , 5620 , 93
18/04/22 , 26.00 , 25.15 , 26.05 , 24.15 , 24.80     , 13540 , 240
14/04/22 , 24.75 , 25.15 , 26.20 , 24.75 , 25.75     , 9280 , 179
13/04/22 , 25.95 , 25.55 , 25.95 , 25.15 , 25.15     , 13480 , 49
12/04/22 , 25.15 , 25.55 , 27.50 , 25.00 , 27.50     , 11220 , 146
11/04/22 , 26.60 , 26.30 , 26.60 , 25.65 , 26.60     , 5220 , 74
08/04/22 , 26.75 , 26.55 , 27.35 , 25.65 , 27.25     , 7479 , 136
07/04/22 , 27.50 , 27.30 , 27.85 , 26.60 , 27.50     , 20780 , 156
06/04/22 , 27.50 , 27.75 , 28.70 , 26.70 , 27.50     , 14620 , 199
05/04/22 , 27.50 , 26.80 , 27.50 , 25.95 , 26.00     , 12080 , 202
04/04/22 , 26.25 , 26.05 , 27.00 , 25.65 , 26.95     , 11660 , 185
01/04/22 , 26.85 , 27.00 , 27.90 , 26.65 , 27.90     , 8400 , 219
31/03/22 , 27.90 , 27.55 , 28.75 , 26.40 , 27.95     , 18700 , 144
30/03/22 , 28.00 , 27.05 , 28.40 , 25.40 , 26.30     , 34680 , 288
29/03/22 , 26.65 , 24.70 , 26.65 , 23.45 , 24.00     , 34980 , 254
28/03/22 , 23.30 , 23.75 , 24.00 , 23.30 , 23.85     , 19040 , 244
25/03/22 , 23.55 , 23.80 , 24.55 , 23.55 , 24.25     , 16860 , 189
24/03/22 , 23.95 , 23.80 , 24.25 , 23.70 , 23.70     , 5780 , 71
23/03/22 , 23.70 , 24.00 , 24.25 , 23.70 , 24.25     , 6220 , 128
22/03/22 , 24.35 , 24.40 , 25.00 , 23.65 , 24.35     , 6380 , 111
21/03/22 , 24.10 , 24.00 , 24.40 , 23.55 , 23.80     , 4800 , 93
18/03/22 , 23.25 , 23.45 , 24.10 , 23.00 , 23.95     , 29160 , 302
17/03/22 , 23.75 , 23.75 , 24.25 , 23.40 , 23.65     , 9480 , 108
16/03/22 , 23.25 , 23.75 , 24.30 , 23.10 , 23.10     , 4680 , 42
15/03/22 , 23.85 , 23.70 , 23.85 , 22.40 , 22.85     , 5200 , 50
14/03/22 , 23.05 , 23.05 , 23.35 , 22.65 , 23.35     , 1700 , 43
11/03/22 , 23.70 , 23.40 , 24.00 , 22.40 , 23.00     , 8740 , 103
10/03/22 , 23.95 , 22.50 , 23.95 , 21.55 , 22.50     , 16980 , 181
09/03/22 , 22.85 , 23.15 , 24.15 , 22.30 , 22.70     , 8920 , 150
08/03/22 , 22.45 , 22.45 , 23.10 , 22.05 , 22.60     , 6240 , 75
07/03/22 , 22.40 , 22.90 , 24.00 , 22.35 , 24.00     , 9180 , 125
04/03/22 , 24.00 , 24.35 , 25.15 , 24.00 , 25.15     , 13080 , 99
03/03/22 , 25.15 , 25.10 , 25.85 , 24.40 , 24.40     , 5239 , 78
02/03/22 , 25.00 , 24.80 , 25.50 , 24.25 , 25.50     , 7040 , 97
25/02/22 , 25.90 , 25.10 , 25.90 , 24.65 , 24.80     , 2999 , 56
24/02/22 , 25.70 , 24.30 , 25.70 , 23.40 , 24.75     , 19100 , 119
23/02/22 , 25.25 , 25.85 , 26.95 , 25.20 , 25.30     , 1560 , 34
22/02/22 , 25.70 , 25.65 , 26.50 , 25.20 , 25.90     , 9520 , 122
21/02/22 , 26.25 , 26.30 , 27.15 , 26.25 , 26.90     , 7040 , 36
18/02/22 , 27.05 , 27.45 , 27.80 , 27.05 , 27.30     , 1040 , 32
17/02/22 , 27.30 , 27.80 , 28.40 , 26.85 , 26.85     , 14799 , 220
16/02/22 , 26.85 , 27.30 , 28.05 , 26.85 , 28.00     , 12560 , 165
15/02/22 , 28.00 , 28.70 , 29.75 , 28.00 , 29.05     , 20040 , 240
14/02/22 , 29.05 , 29.00 , 30.30 , 28.50 , 29.80     , 7440 , 114
11/02/22 , 29.95 , 29.75 , 31.50 , 27.75 , 30.05     , 10820 , 156
10/02/22 , 30.60 , 30.30 , 30.75 , 29.90 , 30.45     , 12980 , 90
09/02/22 , 30.50 , 30.00 , 30.50 , 28.90 , 28.90     , 7160 , 84
08/02/22 , 29.50 , 28.95 , 29.50 , 28.55 , 29.00     , 5020 , 95
07/02/22 , 29.35 , 28.85 , 29.75 , 27.95 , 29.25     , 10239 , 153
04/02/22 , 29.25 , 29.20 , 29.75 , 28.55 , 29.65     , 5360 , 112
03/02/22 , 30.50 , 29.90 , 30.75 , 29.10 , 29.15     , 7880 , 107
02/02/22 , 28.75 , 29.35 , 30.90 , 28.75 , 30.45     , 2500 , 59
01/02/22 , 29.65 , 29.75 , 30.65 , 29.10 , 29.60     , 3800 , 83
31/01/22 , 30.30 , 29.85 , 30.95 , 28.50 , 29.80     , 13039 , 126
28/01/22 , 29.45 , 28.75 , 29.60 , 27.60 , 28.15     , 11280 , 127
27/01/22 , 28.90 , 27.35 , 28.90 , 25.80 , 25.80     , 8079 , 129
26/01/22 , 25.80 , 26.30 , 27.00 , 25.60 , 25.85     , 13220 , 122
25/01/22 , 26.15 , 25.50 , 26.45 , 24.00 , 24.80     , 14440 , 164
24/01/22 , 24.75 , 24.40 , 26.10 , 23.90 , 25.60     , 10440 , 182
21/01/22 , 25.60 , 25.40 , 26.20 , 24.10 , 24.45     , 8240 , 109
20/01/22 , 25.00 , 24.30 , 25.65 , 23.40 , 23.60     , 28040 , 137
19/01/22 , 23.60 , 23.90 , 25.20 , 23.60 , 24.40     , 12540 , 155
18/01/22 , 24.00 , 23.55 , 24.30 , 23.00 , 23.75     , 7780 , 84
17/01/22 , 23.70 , 24.00 , 25.00 , 23.70 , 25.00     , 13260 , 152
14/01/22 , 25.00 , 25.20 , 26.90 , 24.65 , 26.25     , 12920 , 243
13/01/22 , 25.75 , 26.70 , 27.95 , 25.75 , 26.40     , 14360 , 322
12/01/22 , 26.50 , 26.05 , 27.00 , 24.60 , 25.15     , 26500 , 396
11/01/22 , 25.00 , 24.40 , 25.15 , 22.35 , 22.35     , 14580 , 236
10/01/22 , 23.00 , 22.10 , 23.20 , 20.75 , 21.50     , 14240 , 220
07/01/22 , 21.25 , 20.95 , 21.50 , 20.15 , 20.20     , 14020 , 426
06/01/22 , 20.05 , 20.75 , 21.50 , 20.05 , 20.80     , 11560 , 224
05/01/22 , 20.80 , 21.75 , 22.85 , 20.55 , 22.80     , 15380 , 205
04/01/22 , 22.80 , 23.10 , 23.55 , 22.80 , 23.40     , 2700 , 59
03/01/22 , 23.50 , 23.50 , 24.95 , 22.80 , 24.05     , 23360 , 220
30/12/21 , 24.55 , 24.55 , 25.20 , 23.65 , 23.65     , 17720 , 111
29/12/21 , 23.50 , 23.55 , 24.50 , 23.50 , 24.50     , 21740 , 143
28/12/21 , 24.50 , 23.70 , 24.50 , 23.50 , 23.75     , 4480 , 87
27/12/21 , 23.70 , 23.60 , 23.95 , 23.30 , 23.75     , 4779 , 86
23/12/21 , 23.35 , 23.70 , 24.25 , 23.35 , 24.10     , 16580 , 143
22/12/21 , 24.50 , 24.15 , 24.70 , 23.75 , 24.05     , 6820 , 120
21/12/21 , 23.95 , 24.00 , 24.70 , 23.75 , 24.70     , 10180 , 124
20/12/21 , 24.35 , 24.05 , 24.60 , 23.30 , 23.80     , 10019 , 192
17/12/21 , 24.05 , 23.80 , 24.70 , 23.20 , 23.80     , 23820 , 271
16/12/21 , 24.00 , 24.15 , 25.15 , 23.85 , 24.60     , 22260 , 433
15/12/21 , 24.50 , 24.75 , 25.75 , 24.00 , 25.50     , 38220 , 536
14/12/21 , 25.00 , 25.35 , 27.70 , 24.85 , 27.50     , 34780 , 367
13/12/21 , 27.40 , 27.85 , 29.05 , 27.40 , 29.05     , 9920 , 173
10/12/21 , 28.10 , 28.65 , 29.75 , 28.10 , 28.60     , 14940 , 298
09/12/21 , 28.40 , 28.50 , 29.85 , 28.00 , 28.90     , 24320 , 443
08/12/21 , 28.40 , 27.85 , 28.80 , 27.05 , 28.40     , 32580 , 872
07/12/21 , 28.25 , 29.25 , 30.45 , 28.25 , 29.90     , 9880 , 307
06/12/21 , 30.15 , 30.00 , 30.65 , 28.15 , 28.55     , 17040 , 320
03/12/21 , 28.50 , 28.45 , 29.30 , 27.25 , 27.25     , 13040 , 290
02/12/21 , 27.95 , 26.65 , 28.45 , 25.35 , 26.20     , 29280 , 508
01/12/21 , 25.80 , 27.65 , 29.00 , 25.60 , 28.05     , 19480 , 414
30/11/21 , 28.00 , 28.30 , 29.25 , 27.70 , 29.25     , 13600 , 397
29/11/21 , 29.70 , 28.80 , 30.70 , 27.70 , 30.00     , 22720 , 375
26/11/21 , 29.60 , 28.25 , 29.60 , 27.00 , 29.10     , 17620 , 338
25/11/21 , 29.10 , 30.10 , 31.85 , 29.10 , 30.60     , 15719 , 211
24/11/21 , 30.50 , 29.45 , 30.50 , 28.30 , 28.65     , 10240 , 208
23/11/21 , 29.10 , 29.20 , 30.00 , 28.75 , 29.80     , 21620 , 247
22/11/21 , 29.55 , 29.95 , 30.85 , 29.55 , 30.55     , 15720 , 195
19/11/21 , 30.05 , 31.00 , 31.75 , 30.05 , 31.65     , 15420 , 260
18/11/21 , 31.05 , 31.00 , 32.20 , 30.30 , 31.40     , 20160 , 363
17/11/21 , 30.75 , 30.75 , 32.40 , 30.00 , 31.80     , 28940 , 406
16/11/21 , 31.50 , 32.80 , 35.50 , 31.50 , 35.50     , 23620 , 433
12/11/21 , 35.75 , 35.65 , 36.50 , 35.35 , 36.35     , 5980 , 131
11/11/21 , 36.75 , 36.35 , 37.50 , 35.70 , 36.60     , 16259 , 448
10/11/21 , 36.90 , 35.80 , 36.90 , 35.15 , 35.45     , 10200 , 246
09/11/21 , 34.50 , 35.40 , 36.70 , 34.50 , 35.00     , 11360 , 257
08/11/21 , 34.75 , 35.40 , 37.00 , 34.75 , 36.40     , 7780 , 256
05/11/21 , 35.75 , 36.25 , 37.25 , 35.60 , 36.75     , 5840 , 123
04/11/21 , 35.75 , 36.60 , 38.65 , 35.50 , 36.20     , 10940 , 370
03/11/21 , 36.25 , 35.85 , 37.70 , 34.25 , 34.95     , 17400 , 281
01/11/21 , 34.95 , 34.65 , 35.95 , 34.05 , 34.50     , 8780 , 306
29/10/21 , 34.15 , 34.80 , 36.50 , 33.75 , 36.50     , 17140 , 438
28/10/21 , 35.25 , 36.30 , 37.55 , 34.75 , 35.55     , 20580 , 596
27/10/21 , 35.95 , 36.85 , 38.00 , 35.95 , 37.15     , 10060 , 204
26/10/21 , 36.25 , 36.85 , 38.00 , 36.25 , 38.00     , 14760 , 415
25/10/21 , 37.80 , 38.75 , 39.45 , 37.15 , 37.70     , 12540 , 423
22/10/21 , 37.25 , 36.65 , 37.60 , 34.00 , 37.50     , 37980 , 402
21/10/21 , 37.65 , 37.55 , 39.35 , 36.00 , 37.00     , 30040 , 601
20/10/21 , 37.65 , 38.20 , 39.90 , 37.65 , 39.60     , 29999 , 409
19/10/21 , 38.85 , 40.30 , 44.50 , 38.80 , 42.80     , 21460 , 492
18/10/21 , 42.60 , 41.65 , 42.70 , 38.55 , 39.05     , 20920 , 285
15/10/21 , 39.90 , 38.95 , 40.00 , 38.15 , 40.00     , 15320 , 464
14/10/21 , 39.15 , 38.65 , 41.45 , 37.80 , 40.60     , 35760 , 567
13/10/21 , 40.25 , 39.30 , 40.50 , 36.30 , 37.10     , 26920 , 354
11/10/21 , 36.65 , 37.20 , 38.50 , 36.65 , 37.45     , 9980 , 203
08/10/21 , 37.45 , 36.50 , 37.50 , 34.80 , 34.80     , 18980 , 298
07/10/21 , 34.65 , 35.10 , 36.75 , 34.60 , 36.75     , 19219 , 487
06/10/21 , 36.45 , 34.40 , 36.45 , 32.75 , 34.30     , 14220 , 261
05/10/21 , 34.85 , 35.25 , 36.25 , 34.20 , 34.60     , 11800 , 268
04/10/21 , 35.00 , 35.45 , 36.55 , 34.15 , 36.55     , 17259 , 319
01/10/21 , 36.75 , 37.05 , 38.25 , 36.10 , 37.35     , 24900 , 454
30/09/21 , 37.05 , 38.00 , 40.00 , 37.05 , 40.00     , 20760 , 546
29/09/21 , 39.35 , 40.05 , 41.25 , 39.35 , 41.05     , 10840 , 322
28/09/21 , 39.95 , 41.00 , 45.30 , 39.70 , 43.55     , 18840 , 430
27/09/21 , 43.55 , 43.75 , 47.45 , 42.50 , 47.20     , 15480 , 330
24/09/21 , 45.95 , 44.75 , 46.00 , 44.10 , 45.45     , 3980 , 66
23/09/21 , 45.00 , 45.00 , 47.00 , 41.45 , 41.45     , 25260 , 563
22/09/21 , 41.50 , 41.25 , 41.80 , 39.65 , 39.65     , 17940 , 133
21/09/21 , 39.65 , 39.50 , 40.50 , 39.00 , 40.05     , 10380 , 144
20/09/21 , 39.25 , 39.40 , 40.00 , 38.60 , 39.50     , 14140 , 252
17/09/21 , 40.50 , 41.60 , 44.65 , 40.50 , 43.65     , 29080 , 408
16/09/21 , 43.95 , 43.10 , 44.15 , 40.90 , 43.00     , 33119 , 471
15/09/21 , 44.50 , 38.25 , 44.50 , 36.60 , 37.95     , 59280 , 248
14/09/21 , 37.80 , 38.85 , 40.25 , 37.75 , 39.65     , 7939 , 149
13/09/21 , 39.45 , 38.95 , 40.00 , 37.60 , 38.30     , 16580 , 199
10/09/21 , 37.25 , 37.50 , 39.50 , 36.40 , 39.00     , 27520 , 430
09/09/21 , 38.00 , 38.50 , 40.60 , 37.65 , 40.00     , 14480 , 219
08/09/21 , 39.75 , 40.00 , 41.40 , 38.80 , 40.40     , 14460 , 133
06/09/21 , 40.90 , 40.80 , 41.60 , 40.50 , 40.55     , 7640 , 69
03/09/21 , 40.55 , 41.50 , 42.35 , 40.55 , 41.75     , 15340 , 190
02/09/21 , 40.75 , 41.15 , 41.85 , 40.55 , 40.75     , 19660 , 312
01/09/21 , 40.60 , 41.55 , 43.45 , 40.60 , 43.45     , 22420 , 388
31/08/21 , 42.90 , 43.40 , 45.00 , 42.15 , 42.15     , 15440 , 263
30/08/21 , 43.25 , 43.00 , 43.70 , 41.90 , 41.90     , 10680 , 198
27/08/21 , 41.65 , 42.30 , 43.50 , 41.40 , 42.40     , 9100 , 194
26/08/21 , 41.50 , 43.25 , 44.45 , 41.50 , 44.20     , 14700 , 251
25/08/21 , 43.85 , 43.15 , 43.85 , 42.25 , 42.85     , 17680 , 441
24/08/21 , 41.75 , 42.50 , 43.40 , 40.65 , 41.90     , 57320 , 623
23/08/21 , 41.50 , 41.70 , 42.40 , 40.45 , 42.25     , 7780 , 113
20/08/21 , 41.95 , 42.65 , 44.25 , 41.95 , 44.25     , 21920 , 141
19/08/21 , 44.20 , 43.95 , 46.25 , 42.30 , 42.80     , 5659 , 111
18/08/21 , 42.75 , 43.50 , 44.75 , 42.75 , 44.75     , 11620 , 195
17/08/21 , 44.80 , 43.15 , 46.15 , 41.25 , 46.15     , 17500 , 321
16/08/21 , 45.10 , 45.05 , 48.60 , 43.15 , 47.50     , 57840 , 522
13/08/21 , 48.45 , 47.80 , 48.74 , 46.90 , 48.10     , 20440 , 245
12/08/21 , 48.50 , 49.14 , 50.99 , 48.50 , 49.14     , 4720 , 104
11/08/21 , 50.04 , 50.39 , 52.74 , 48.65 , 49.24     , 15002 , 259
10/08/21 , 49.74 , 50.49 , 52.14 , 49.54 , 51.89     , 6701 , 187
09/08/21 , 50.49 , 50.94 , 52.74 , 49.99 , 52.69     , 15763 , 214
06/08/21 , 51.99 , 53.14 , 53.99 , 51.89 , 53.94     , 9161 , 205
05/08/21 , 52.89 , 53.84 , 53.99 , 52.74 , 53.99     , 21523 , 384
04/08/21 , 52.99 , 53.29 , 53.99 , 51.54 , 53.49     , 18243 , 194
03/08/21 , 53.14 , 50.84 , 53.94 , 49.54 , 50.99     , 12322 , 264
02/08/21 , 52.39 , 50.59 , 52.39 , 47.50 , 48.45     , 24864 , 401
30/07/21 , 48.20 , 49.59 , 52.54 , 48.20 , 51.99     , 28425 , 717
29/07/21 , 52.24 , 52.69 , 53.99 , 49.99 , 50.24     , 43408 , 1225
28/07/21 , 50.14 , 50.74 , 51.99 , 50.14 , 51.34     , 8641 , 155
27/07/21 , 50.54 , 52.04 , 53.49 , 50.09 , 53.49     , 12182 , 116
26/07/21 , 52.49 , 52.79 , 53.64 , 52.09 , 53.39     , 8101 , 215
23/07/21 , 52.74 , 53.04 , 54.39 , 52.14 , 54.19     , 10021 , 263
22/07/21 , 54.29 , 54.29 , 54.49 , 52.49 , 52.49     , 10221 , 347
21/07/21 , 53.49 , 53.39 , 54.44 , 52.14 , 53.99     , 8521 , 209
20/07/21 , 52.39 , 52.59 , 54.09 , 51.89 , 52.34     , 14322 , 450
19/07/21 , 51.59 , 51.84 , 53.89 , 51.09 , 53.89     , 31966 , 811
16/07/21 , 54.49 , 54.39 , 54.49 , 53.84 , 54.39     , 23144 , 338
15/07/21 , 54.49 , 54.09 , 54.49 , 53.19 , 53.89     , 8341 , 281
14/07/21 , 54.19 , 53.99 , 54.49 , 53.49 , 54.34     , 5501 , 193
13/07/21 , 54.74 , 53.54 , 54.89 , 52.24 , 52.24     , 4900 , 119
12/07/21 , 53.49 , 52.59 , 53.74 , 51.09 , 51.09     , 7901 , 159
08/07/21 , 51.24 , 51.79 , 53.84 , 51.24 , 53.79     , 12322 , 275
07/07/21 , 52.94 , 52.79 , 53.54 , 52.09 , 53.19     , 21644 , 443
06/07/21 , 52.49 , 52.84 , 54.59 , 51.89 , 54.59     , 10061 , 201
05/07/21 , 54.59 , 54.44 , 54.99 , 53.24 , 54.79     , 12682 , 276
02/07/21 , 53.04 , 54.69 , 54.99 , 53.04 , 54.59     , 25204 , 514
01/07/21 , 54.54 , 56.04 , 57.49 , 54.54 , 57.49     , 46528 , 518
30/06/21 , 57.49 , 55.69 , 57.49 , 53.94 , 56.34     , 30445 , 271
29/06/21 , 56.39 , 55.09 , 56.39 , 52.74 , 53.59     , 17543 , 154
28/06/21 , 54.49 , 53.99 , 55.49 , 53.04 , 54.34     , 16383 , 249
25/06/21 , 53.49 , 53.94 , 55.89 , 52.09 , 55.54     , 24124 , 315
24/06/21 , 55.19 , 56.34 , 56.89 , 55.19 , 55.84     , 11562 , 305
23/06/21 , 56.64 , 57.84 , 58.49 , 56.39 , 56.79     , 43727 , 451
22/06/21 , 57.49 , 56.84 , 57.49 , 55.54 , 56.94     , 22203 , 303
21/06/21 , 56.74 , 57.74 , 58.69 , 56.14 , 56.14     , 33925 , 522
18/06/21 , 56.99 , 58.79 , 60.64 , 56.99 , 59.09     , 71492 , 1337
17/06/21 , 61.04 , 62.24 , 65.44 , 61.04 , 65.44     , 25804 , 484
16/06/21 , 64.04 , 64.74 , 67.74 , 63.69 , 67.54     , 26644 , 599
15/06/21 , 66.09 , 65.89 , 67.49 , 65.04 , 65.74     , 13362 , 195
14/06/21 , 66.04 , 67.29 , 69.99 , 65.99 , 68.14     , 17482 , 256
11/06/21 , 68.24 , 70.54 , 74.44 , 67.54 , 72.44     , 55427 , 732
10/06/21 , 70.94 , 68.74 , 72.39 , 66.74 , 66.99     , 41205 , 910
09/06/21 , 69.09 , 68.69 , 72.24 , 66.29 , 69.99     , 40845 , 757
08/06/21 , 69.79 , 71.54 , 75.34 , 69.39 , 73.59     , 24363 , 361
07/06/21 , 73.59 , 74.94 , 78.44 , 71.99 , 73.74     , 34284 , 673
04/06/21 , 72.29 , 74.04 , 76.89 , 70.39 , 70.54     , 31824 , 560
02/06/21 , 71.09 , 72.14 , 74.89 , 70.34 , 71.04     , 30964 , 663
01/06/21 , 71.89 , 72.04 , 75.74 , 67.74 , 69.89     , 130118 , 1843
31/05/21 , 67.49 , 64.49 , 67.99 , 59.14 , 59.14     , 53988 , 761
28/05/21 , 60.04 , 59.89 , 61.44 , 58.49 , 58.49     , 13422 , 205
27/05/21 , 59.94 , 59.34 , 61.69 , 56.69 , 57.99     , 38026 , 601
26/05/21 , 56.99 , 58.34 , 61.59 , 56.99 , 59.94     , 32545 , 681
25/05/21 , 58.84 , 58.19 , 58.84 , 56.24 , 56.59     , 8981 , 98
24/05/21 , 56.64 , 57.54 , 58.89 , 55.99 , 56.64     , 10921 , 194
21/05/21 , 56.59 , 55.64 , 56.59 , 53.99 , 54.19     , 9621 , 126
20/05/21 , 54.24 , 54.99 , 55.89 , 53.49 , 54.09     , 19403 , 334
19/05/21 , 53.94 , 54.84 , 56.79 , 53.09 , 56.39     , 11482 , 161
18/05/21 , 56.34 , 56.99 , 58.94 , 56.34 , 58.94     , 11942 , 83
17/05/21 , 59.14 , 57.49 , 59.99 , 55.99 , 55.99     , 21083 , 270
14/05/21 , 56.84 , 56.64 , 59.94 , 54.99 , 58.14     , 31525 , 565
13/05/21 , 58.29 , 59.59 , 60.49 , 57.94 , 58.44     , 17262 , 379
12/05/21 , 58.94 , 57.99 , 61.19 , 56.29 , 61.19     , 23504 , 350
11/05/21 , 61.44 , 60.04 , 62.49 , 56.09 , 57.24     , 33065 , 523
10/05/21 , 57.64 , 57.99 , 59.54 , 56.99 , 59.54     , 16882 , 323
07/05/21 , 60.19 , 58.89 , 61.24 , 57.49 , 60.69     , 42687 , 801
06/05/21 , 60.19 , 59.69 , 62.14 , 55.39 , 55.39     , 106157 , 1175
05/05/21 , 55.19 , 54.49 , 57.24 , 49.84 , 50.29     , 55950 , 1073
04/05/21 , 48.99 , 49.54 , 52.19 , 47.85 , 52.09     , 43928 , 991
03/05/21 , 51.09 , 54.14 , 55.74 , 51.09 , 55.14     , 28005 , 414
30/04/21 , 54.99 , 56.19 , 58.34 , 53.44 , 56.04     , 56189 , 1368
29/04/21 , 56.49 , 55.64 , 57.99 , 52.69 , 53.14     , 44367 , 539
28/04/21 , 53.14 , 53.59 , 55.49 , 51.04 , 52.24     , 34646 , 615
27/04/21 , 52.24 , 53.09 , 55.49 , 50.24 , 50.24     , 31445 , 635
26/04/21 , 51.49 , 49.94 , 52.74 , 46.10 , 46.35     , 95039 , 896
23/04/21 , 46.40 , 46.10 , 47.25 , 45.45 , 46.25     , 22260 , 576
22/04/21 , 46.40 , 46.60 , 48.15 , 44.95 , 44.95     , 20140 , 361
20/04/21 , 45.05 , 45.10 , 46.65 , 44.35 , 46.65     , 24380 , 385
19/04/21 , 46.00 , 44.80 , 46.95 , 42.55 , 43.45     , 25940 , 571
16/04/21 , 43.45 , 42.00 , 43.95 , 39.25 , 40.00     , 26840 , 496
15/04/21 , 40.00 , 39.95 , 41.25 , 39.20 , 41.25     , 18280 , 355
14/04/21 , 40.50 , 41.10 , 42.20 , 40.05 , 41.25     , 18640 , 270
13/04/21 , 41.25 , 41.20 , 41.40 , 40.55 , 40.80     , 19160 , 555
12/04/21 , 41.20 , 40.85 , 41.25 , 40.25 , 40.40     , 8880 , 131
09/04/21 , 40.50 , 40.45 , 41.25 , 39.35 , 40.95     , 14960 , 221
08/04/21 , 40.40 , 39.50 , 41.00 , 38.50 , 39.00     , 44060 , 215
07/04/21 , 38.45 , 38.30 , 39.00 , 37.05 , 38.10     , 14740 , 178
06/04/21 , 37.50 , 37.45 , 38.20 , 36.80 , 37.25     , 31080 , 247
05/04/21 , 37.30 , 37.85 , 39.25 , 36.95 , 38.25     , 52100 , 554
01/04/21 , 39.00 , 38.90 , 39.50 , 37.55 , 38.55     , 28980 , 526
31/03/21 , 38.50 , 38.40 , 39.25 , 36.25 , 37.10     , 42700 , 574
30/03/21 , 37.50 , 37.65 , 38.15 , 36.15 , 37.30     , 27780 , 466
29/03/21 , 37.00 , 36.25 , 37.75 , 35.30 , 35.65     , 42560 , 528
26/03/21 , 35.00 , 35.00 , 35.75 , 34.80 , 35.75     , 9840 , 197
25/03/21 , 35.25 , 34.70 , 35.75 , 32.75 , 33.60     , 40420 , 576
24/03/21 , 34.00 , 33.90 , 35.25 , 33.15 , 34.90     , 30180 , 326
23/03/21 , 34.25 , 33.60 , 35.45 , 32.45 , 34.15     , 73180 , 636
22/03/21 , 33.75 , 33.35 , 34.20 , 32.80 , 33.90     , 5900 , 88
19/03/21 , 33.50 , 32.65 , 33.50 , 31.80 , 32.20     , 14640 , 177
18/03/21 , 31.50 , 32.60 , 33.30 , 31.50 , 32.55     , 7539 , 133
17/03/21 , 32.55 , 32.35 , 32.85 , 31.30 , 31.75     , 8580 , 129
16/03/21 , 31.70 , 32.20 , 34.10 , 31.25 , 32.55     , 13620 , 244
15/03/21 , 32.95 , 33.10 , 33.50 , 32.65 , 32.65     , 4560 , 78
12/03/21 , 32.70 , 32.35 , 33.05 , 31.70 , 32.30     , 10540 , 118
11/03/21 , 32.45 , 32.15 , 32.45 , 30.70 , 30.70     , 41440 , 151
10/03/21 , 30.70 , 30.20 , 30.70 , 29.80 , 29.85     , 14440 , 210
09/03/21 , 29.95 , 30.35 , 31.55 , 29.95 , 31.35     , 35840 , 522
08/03/21 , 30.85 , 31.70 , 32.65 , 30.80 , 32.00     , 10560 , 166
05/03/21 , 32.50 , 32.40 , 33.35 , 31.45 , 31.60     , 13900 , 137
04/03/21 , 32.00 , 31.60 , 32.45 , 30.85 , 31.20     , 25380 , 224
03/03/21 , 30.85 , 31.25 , 33.45 , 30.80 , 32.85     , 30740 , 223
02/03/21 , 32.85 , 31.55 , 33.10 , 30.50 , 31.65     , 29840 , 307
01/03/21 , 32.95 , 31.25 , 32.95 , 30.25 , 32.10     , 30100 , 528
26/02/21 , 32.00 , 32.40 , 33.50 , 31.55 , 32.40     , 50380 , 415
25/02/21 , 32.40 , 32.25 , 33.90 , 31.10 , 33.90     , 18580 , 393
24/02/21 , 33.00 , 32.60 , 33.50 , 31.55 , 31.85     , 26499 , 452
23/02/21 , 32.35 , 32.00 , 32.35 , 31.20 , 32.00     , 23140 , 254
22/02/21 , 31.60 , 30.80 , 31.90 , 30.05 , 31.00     , 33800 , 425
19/02/21 , 31.30 , 30.85 , 31.50 , 30.50 , 31.50     , 19780 , 311
18/02/21 , 30.45 , 30.80 , 31.90 , 30.40 , 31.90     , 8720 , 228
17/02/21 , 31.25 , 31.20 , 31.40 , 31.00 , 31.20     , 8200 , 279
12/02/21 , 31.40 , 31.35 , 31.95 , 30.80 , 31.60     , 15019 , 349
11/02/21 , 31.70 , 31.45 , 31.90 , 30.90 , 31.80     , 6680 , 195
10/02/21 , 30.75 , 31.30 , 31.75 , 30.75 , 31.50     , 5880 , 103
09/02/21 , 31.75 , 31.75 , 32.50 , 31.30 , 31.80     , 17000 , 227
08/02/21 , 31.90 , 32.20 , 33.10 , 31.75 , 32.20     , 15100 , 294
05/02/21 , 32.60 , 31.80 , 32.75 , 31.00 , 31.50     , 32060 , 341
04/02/21 , 31.40 , 31.95 , 32.95 , 31.40 , 32.70     , 28140 , 302
03/02/21 , 32.20 , 32.30 , 33.20 , 31.50 , 32.00     , 31720 , 350
02/02/21 , 32.00 , 32.00 , 32.45 , 31.45 , 31.45     , 16740 , 309
01/02/21 , 31.30 , 31.30 , 31.90 , 30.40 , 30.90     , 22940 , 323
29/01/21 , 30.15 , 31.05 , 32.30 , 30.15 , 31.55     , 15160 , 234
28/01/21 , 31.65 , 31.30 , 32.20 , 30.00 , 30.65     , 33640 , 306
27/01/21 , 30.50 , 30.40 , 31.60 , 29.25 , 30.20     , 33980 , 401
26/01/21 , 30.00 , 30.40 , 31.20 , 30.00 , 30.30     , 19860 , 283
22/01/21 , 30.25 , 30.70 , 31.70 , 30.25 , 30.70     , 28620 , 334
21/01/21 , 30.75 , 31.30 , 32.75 , 30.15 , 31.85     , 58320 , 601
20/01/21 , 31.80 , 32.20 , 33.20 , 31.50 , 32.85     , 65340 , 680
19/01/21 , 32.90 , 33.25 , 34.35 , 32.60 , 34.15     , 52860 , 643
18/01/21 , 33.95 , 34.65 , 36.35 , 33.95 , 35.00     , 41280 , 479
15/01/21 , 35.20 , 34.80 , 35.75 , 34.00 , 35.05     , 36400 , 409
14/01/21 , 35.05 , 35.70 , 36.50 , 35.05 , 35.05     , 28199 , 459
13/01/21 , 34.80 , 35.15 , 37.00 , 34.50 , 37.00     , 30500 , 484
12/01/21 , 37.00 , 35.35 , 37.00 , 34.25 , 36.10     , 54660 , 546
11/01/21 , 36.00 , 36.60 , 38.15 , 36.00 , 37.45     , 23080 , 494
08/01/21 , 38.25 , 37.00 , 38.25 , 35.90 , 36.05     , 25940 , 513
07/01/21 , 36.50 , 36.00 , 37.30 , 35.10 , 36.75     , 48880 , 675
06/01/21 , 36.75 , 37.85 , 38.90 , 36.75 , 38.05     , 15740 , 278
05/01/21 , 38.50 , 38.25 , 39.10 , 36.85 , 38.75     , 28000 , 319
04/01/21 , 38.15 , 38.00 , 38.95 , 37.30 , 38.95     , 26820 , 272
30/12/20 , 38.95 , 38.45 , 38.95 , 36.40 , 37.50     , 62580 , 307
29/12/20 , 37.50 , 36.15 , 37.50 , 35.30 , 35.35     , 23560 , 351
28/12/20 , 35.40 , 35.40 , 36.40 , 34.75 , 36.40     , 26740 , 551
23/12/20 , 35.40 , 35.50 , 35.95 , 34.80 , 35.05     , 12440 , 186
22/12/20 , 35.05 , 35.30 , 36.50 , 34.60 , 35.50     , 22420 , 399
21/12/20 , 35.95 , 36.40 , 37.30 , 35.00 , 37.30     , 32000 , 464
18/12/20 , 37.75 , 38.05 , 38.95 , 37.60 , 38.50     , 21040 , 443
17/12/20 , 38.25 , 38.60 , 39.60 , 38.10 , 39.25     , 14820 , 215
16/12/20 , 39.25 , 39.10 , 39.95 , 38.55 , 39.95     , 11400 , 219
15/12/20 , 39.65 , 38.65 , 39.95 , 37.70 , 38.50     , 34500 , 473
14/12/20 , 38.35 , 39.40 , 40.25 , 38.35 , 39.95     , 43880 , 297
11/12/20 , 39.00 , 38.85 , 39.50 , 38.45 , 39.50     , 12619 , 178
10/12/20 , 38.90 , 39.20 , 40.10 , 38.30 , 39.75     , 30079 , 436
09/12/20 , 39.40 , 39.50 , 40.80 , 38.65 , 40.45     , 26420 , 338
08/12/20 , 40.45 , 40.25 , 41.00 , 39.65 , 40.45     , 26400 , 524
07/12/20 , 40.45 , 40.50 , 41.75 , 39.35 , 40.95     , 32940 , 640
04/12/20 , 40.80 , 40.35 , 41.25 , 39.05 , 39.95     , 35140 , 648
03/12/20 , 40.00 , 38.45 , 40.00 , 36.65 , 36.90     , 52000 , 680
02/12/20 , 36.50 , 36.55 , 37.30 , 35.80 , 35.90     , 24140 , 315
01/12/20 , 35.85 , 35.65 , 36.55 , 35.05 , 35.65     , 16220 , 219
30/11/20 , 35.60 , 35.80 , 38.00 , 34.80 , 36.75     , 52060 , 734
27/11/20 , 36.25 , 36.85 , 37.85 , 35.65 , 36.50     , 33600 , 403
26/11/20 , 35.90 , 35.95 , 36.75 , 34.85 , 34.95     , 52440 , 642
25/11/20 , 34.85 , 34.45 , 34.95 , 33.75 , 34.10     , 19619 , 227
24/11/20 , 33.60 , 33.95 , 34.65 , 33.25 , 34.25     , 31520 , 356
23/11/20 , 33.50 , 33.75 , 34.50 , 33.40 , 34.00     , 21900 , 269
20/11/20 , 34.00 , 33.75 , 34.65 , 33.40 , 34.65     , 21660 , 301
19/11/20 , 34.35 , 34.15 , 34.90 , 33.65 , 34.60     , 23860 , 311
18/11/20 , 34.60 , 35.25 , 36.35 , 34.60 , 35.85     , 24960 , 421
17/11/20 , 35.85 , 35.40 , 36.00 , 34.75 , 35.40     , 20200 , 400
16/11/20 , 35.80 , 35.50 , 36.80 , 34.40 , 36.25     , 34740 , 548
13/11/20 , 35.75 , 34.05 , 35.95 , 31.40 , 32.50     , 119040 , 1229
12/11/20 , 32.50 , 31.70 , 32.60 , 30.55 , 31.55     , 38360 , 324
11/11/20 , 32.25 , 31.90 , 32.45 , 31.20 , 31.75     , 17620 , 184
10/11/20 , 32.05 , 32.15 , 32.70 , 31.55 , 31.75     , 19420 , 414
09/11/20 , 32.05 , 32.25 , 33.10 , 31.90 , 32.60     , 39980 , 493
06/11/20 , 31.35 , 31.15 , 32.10 , 30.00 , 30.15     , 44400 , 496
05/11/20 , 30.40 , 30.65 , 31.45 , 30.25 , 30.50     , 61300 , 711
04/11/20 , 30.20 , 30.30 , 31.00 , 29.55 , 30.40     , 50840 , 754
03/11/20 , 29.95 , 30.25 , 31.45 , 29.85 , 31.45     , 29360 , 725
30/10/20 , 29.85 , 30.35 , 31.95 , 29.85 , 31.95     , 36540 , 662
29/10/20 , 31.55 , 30.65 , 31.90 , 29.25 , 31.60     , 74920 , 1076
28/10/20 , 31.25 , 32.70 , 33.95 , 31.25 , 33.50     , 54420 , 958
27/10/20 , 35.00 , 34.80 , 35.50 , 34.10 , 34.25     , 43620 , 518
26/10/20 , 34.75 , 34.25 , 35.00 , 33.75 , 33.75     , 23980 , 339
23/10/20 , 34.45 , 34.15 , 34.80 , 33.60 , 34.60     , 11040 , 155
22/10/20 , 34.45 , 33.60 , 34.45 , 32.75 , 34.05     , 24340 , 395
21/10/20 , 34.05 , 33.70 , 34.20 , 33.10 , 33.10     , 8000 , 126
20/10/20 , 33.80 , 33.45 , 33.85 , 33.10 , 33.75     , 13740 , 287
19/10/20 , 33.75 , 33.05 , 34.35 , 31.85 , 33.25     , 28840 , 479
16/10/20 , 33.60 , 33.90 , 34.40 , 33.40 , 34.40     , 17640 , 270
15/10/20 , 34.45 , 33.95 , 34.45 , 32.70 , 33.00     , 28080 , 296
14/10/20 , 33.30 , 33.10 , 33.60 , 32.75 , 33.10     , 18000 , 295
13/10/20 , 33.05 , 32.85 , 33.65 , 32.45 , 32.80     , 18220 , 275
09/10/20 , 33.25 , 33.30 , 33.95 , 32.75 , 33.80     , 32240 , 527
08/10/20 , 33.70 , 32.35 , 33.70 , 31.00 , 31.10     , 26940 , 430
07/10/20 , 31.15 , 31.75 , 32.50 , 31.05 , 32.05     , 26560 , 391
06/10/20 , 32.15 , 32.45 , 33.45 , 31.60 , 33.45     , 17480 , 210
05/10/20 , 32.25 , 32.00 , 32.60 , 31.55 , 32.55     , 26680 , 501
02/10/20 , 32.10 , 32.80 , 33.60 , 32.10 , 33.00     , 18680 , 325
01/10/20 , 33.30 , 33.55 , 34.25 , 32.40 , 32.90     , 28640 , 442
30/09/20 , 32.75 , 32.10 , 33.00 , 30.80 , 31.25     , 46200 , 621
29/09/20 , 31.30 , 31.65 , 33.00 , 31.25 , 33.00     , 27720 , 458
28/09/20 , 32.55 , 32.45 , 33.75 , 31.85 , 33.70     , 31040 , 430
25/09/20 , 33.00 , 32.60 , 33.10 , 31.95 , 32.80     , 29059 , 406
24/09/20 , 33.00 , 32.35 , 33.80 , 31.75 , 33.80     , 59760 , 663
23/09/20 , 32.70 , 33.00 , 33.80 , 32.60 , 33.75     , 24320 , 435
22/09/20 , 33.75 , 33.65 , 34.45 , 32.80 , 33.25     , 28780 , 383
21/09/20 , 33.20 , 33.30 , 34.50 , 32.25 , 34.15     , 60520 , 720
18/09/20 , 35.55 , 35.10 , 35.90 , 34.60 , 35.90     , 21259 , 296
17/09/20 , 36.00 , 35.75 , 36.35 , 35.00 , 35.30     , 37100 , 402
16/09/20 , 36.00 , 35.65 , 36.40 , 35.00 , 35.00     , 46200 , 424
15/09/20 , 35.00 , 35.35 , 36.85 , 34.55 , 36.00     , 49400 , 467
14/09/20 , 36.50 , 35.85 , 36.60 , 34.70 , 34.70     , 50540 , 409
11/09/20 , 35.20 , 34.70 , 35.50 , 33.90 , 35.50     , 48280 , 411
10/09/20 , 36.00 , 35.00 , 36.00 , 34.30 , 34.50     , 32920 , 280
09/09/20 , 35.00 , 34.95 , 36.95 , 33.70 , 35.95     , 41840 , 491
08/09/20 , 35.15 , 35.25 , 36.00 , 34.35 , 35.00     , 30440 , 387
04/09/20 , 34.95 , 35.05 , 36.75 , 34.00 , 36.75     , 38340 , 460
03/09/20 , 35.85 , 36.80 , 38.25 , 35.65 , 38.15     , 33040 , 390
02/09/20 , 37.25 , 37.50 , 38.35 , 36.15 , 36.65     , 52360 , 627
01/09/20 , 36.50 , 36.50 , 37.00 , 35.80 , 36.20     , 15340 , 183
31/08/20 , 36.50 , 36.10 , 36.75 , 35.45 , 36.75     , 36180 , 307
28/08/20 , 36.75 , 36.25 , 36.85 , 35.30 , 36.25     , 30240 , 348
27/08/20 , 36.40 , 35.50 , 36.40 , 35.00 , 35.50     , 30920 , 346
26/08/20 , 35.50 , 35.85 , 37.60 , 34.90 , 37.20     , 60720 , 756
25/08/20 , 37.25 , 36.05 , 37.30 , 34.55 , 36.25     , 67980 , 802
24/08/20 , 35.25 , 36.30 , 37.75 , 34.55 , 34.85     , 109240 , 1280
21/08/20 , 34.85 , 33.90 , 34.85 , 32.45 , 32.55     , 72180 , 915
20/08/20 , 32.50 , 32.95 , 34.20 , 31.40 , 33.95     , 118579 , 1297
19/08/20 , 34.70 , 33.95 , 34.90 , 32.85 , 34.35     , 31520 , 498
18/08/20 , 34.20 , 33.60 , 34.50 , 32.55 , 33.15     , 43220 , 595
17/08/20 , 33.50 , 33.65 , 35.00 , 32.45 , 33.50     , 80340 , 764
14/08/20 , 33.40 , 33.05 , 34.20 , 32.10 , 32.85     , 33480 , 469
13/08/20 , 32.90 , 32.15 , 32.90 , 31.15 , 31.50     , 58760 , 558
12/08/20 , 30.95 , 31.10 , 33.00 , 30.50 , 32.70     , 35740 , 618
11/08/20 , 32.25 , 31.90 , 32.50 , 31.15 , 32.50     , 31440 , 485
10/08/20 , 32.35 , 31.15 , 32.35 , 30.60 , 31.20     , 27780 , 390
07/08/20 , 31.25 , 30.80 , 31.40 , 30.35 , 31.20     , 31660 , 384
06/08/20 , 30.80 , 31.35 , 31.95 , 30.80 , 31.45     , 38519 , 617
05/08/20 , 31.30 , 31.60 , 33.05 , 31.05 , 33.05     , 74360 , 933
04/08/20 , 32.70 , 32.15 , 33.00 , 31.65 , 32.35     , 31720 , 496
03/08/20 , 33.00 , 33.00 , 33.50 , 32.70 , 33.20     , 23580 , 480
31/07/20 , 33.70 , 32.30 , 33.70 , 31.65 , 33.20     , 56580 , 679
30/07/20 , 33.25 , 33.00 , 33.50 , 32.55 , 33.45     , 26880 , 576
29/07/20 , 33.45 , 33.20 , 33.80 , 32.50 , 33.00     , 35479 , 782
28/07/20 , 32.95 , 32.70 , 33.25 , 32.20 , 32.60     , 31220 , 824
27/07/20 , 32.20 , 32.65 , 33.35 , 32.10 , 33.10     , 44060 , 944
24/07/20 , 32.20 , 32.25 , 33.00 , 31.80 , 32.50     , 54060 , 1142
23/07/20 , 33.10 , 33.45 , 34.50 , 32.25 , 34.50     , 57720 , 963
22/07/20 , 34.15 , 34.80 , 36.75 , 33.75 , 36.00     , 77220 , 1275
21/07/20 , 36.00 , 35.05 , 36.00 , 33.85 , 34.90     , 83360 , 1456
20/07/20 , 34.40 , 34.60 , 35.60 , 34.25 , 35.20     , 28440 , 476
17/07/20 , 34.65 , 34.85 , 35.20 , 34.40 , 34.40     , 22480 , 347
16/07/20 , 34.40 , 34.35 , 34.95 , 33.70 , 34.50     , 29260 , 397
15/07/20 , 34.20 , 33.95 , 34.90 , 33.35 , 34.90     , 38400 , 874
14/07/20 , 34.25 , 33.85 , 35.25 , 33.30 , 35.25     , 68519 , 1464
13/07/20 , 34.55 , 36.40 , 38.40 , 34.50 , 36.50     , 127300 , 2625
10/07/20 , 36.25 , 34.85 , 36.25 , 33.85 , 34.25     , 57420 , 696
09/07/20 , 34.25 , 34.70 , 35.85 , 33.75 , 34.20     , 72020 , 1590
08/07/20 , 34.05 , 34.25 , 35.20 , 34.00 , 34.80     , 70040 , 954
07/07/20 , 34.40 , 34.75 , 35.60 , 34.40 , 35.30     , 28400 , 645
06/07/20 , 35.30 , 35.20 , 35.95 , 34.05 , 35.05     , 60140 , 1103
03/07/20 , 33.80 , 34.00 , 34.85 , 33.15 , 34.75     , 32660 , 677
02/07/20 , 34.00 , 34.80 , 36.15 , 34.00 , 35.80     , 64040 , 582
01/07/20 , 34.80 , 34.95 , 36.30 , 34.60 , 35.35     , 33880 , 569
30/06/20 , 35.40 , 35.35 , 37.50 , 34.20 , 34.25     , 53420 , 711
29/06/20 , 34.00 , 34.95 , 36.85 , 33.80 , 36.25     , 55300 , 653
26/06/20 , 36.25 , 36.85 , 38.50 , 35.60 , 37.55     , 27640 , 327
25/06/20 , 39.40 , 38.00 , 39.40 , 36.70 , 36.70     , 23740 , 286
24/06/20 , 37.65 , 37.25 , 38.70 , 36.50 , 38.70     , 16260 , 279
23/06/20 , 39.00 , 39.35 , 40.20 , 38.65 , 39.05     , 21360 , 324
22/06/20 , 38.30 , 39.50 , 40.70 , 38.30 , 40.70     , 21520 , 313
19/06/20 , 38.70 , 39.90 , 42.50 , 37.75 , 38.70     , 91940 , 1044
18/06/20 , 37.50 , 38.40 , 39.50 , 37.35 , 37.90     , 25300 , 359
17/06/20 , 37.30 , 38.20 , 38.80 , 37.25 , 38.05     , 18859 , 219
16/06/20 , 37.85 , 38.75 , 40.25 , 37.20 , 38.15     , 26680 , 296
15/06/20 , 37.45 , 36.45 , 38.50 , 35.20 , 38.50     , 36040 , 500
12/06/20 , 38.50 , 37.25 , 38.50 , 35.50 , 35.95     , 37400 , 483
10/06/20 , 38.65 , 38.55 , 41.50 , 37.60 , 39.45     , 37840 , 547
09/06/20 , 39.95 , 39.55 , 42.50 , 35.00 , 35.00     , 61260 , 661
08/06/20 , 36.25 , 36.75 , 37.80 , 34.90 , 34.90     , 29840 , 419
05/06/20 , 34.75 , 36.55 , 38.95 , 34.75 , 37.75     , 38940 , 534
04/06/20 , 35.55 , 36.30 , 37.50 , 34.55 , 37.45     , 58500 , 710
03/06/20 , 37.75 , 34.35 , 37.75 , 30.05 , 30.05     , 126240 , 1313
02/06/20 , 28.75 , 29.40 , 30.45 , 28.30 , 28.45     , 38260 , 440
01/06/20 , 27.75 , 27.90 , 28.75 , 27.00 , 27.00     , 38060 , 301
29/05/20 , 27.60 , 28.00 , 29.35 , 27.50 , 29.35     , 31940 , 250
28/05/20 , 29.10 , 28.90 , 29.60 , 28.00 , 29.50     , 19100 , 205
27/05/20 , 28.80 , 28.70 , 29.95 , 27.55 , 28.45     , 25240 , 269
26/05/20 , 28.25 , 27.55 , 28.95 , 26.30 , 28.50     , 43060 , 342
25/05/20 , 27.45 , 27.25 , 28.50 , 26.50 , 27.20     , 25240 , 232
22/05/20 , 26.00 , 26.25 , 27.10 , 26.00 , 26.95     , 17840 , 201
21/05/20 , 27.90 , 27.15 , 28.00 , 26.35 , 27.60     , 27060 , 251
20/05/20 , 27.05 , 27.50 , 29.10 , 26.05 , 27.90     , 25400 , 330
19/05/20 , 27.55 , 26.55 , 27.95 , 24.75 , 24.75     , 61459 , 472
18/05/20 , 25.90 , 23.00 , 25.90 , 21.55 , 21.95     , 60400 , 615
15/05/20 , 21.10 , 21.35 , 22.15 , 20.50 , 21.50     , 24319 , 329
14/05/20 , 20.70 , 20.55 , 21.45 , 19.45 , 20.00     , 27860 , 428
13/05/20 , 20.25 , 20.10 , 21.05 , 19.25 , 20.50     , 59539 , 507
12/05/20 , 20.00 , 20.70 , 22.50 , 19.95 , 22.00     , 69260 , 755
11/05/20 , 21.40 , 22.00 , 24.65 , 21.20 , 24.20     , 144720 , 1125
08/05/20 , 24.15 , 23.85 , 25.00 , 23.30 , 24.50     , 15739 , 227
07/05/20 , 23.60 , 24.65 , 28.00 , 23.60 , 28.00     , 54060 , 559
06/05/20 , 26.20 , 26.75 , 27.90 , 26.15 , 27.50     , 9700 , 128
05/05/20 , 27.10 , 27.80 , 28.75 , 27.00 , 28.30     , 20359 , 182
04/05/20 , 27.50 , 27.20 , 28.40 , 26.65 , 28.40     , 29460 , 242
30/04/20 , 29.05 , 29.70 , 31.05 , 29.05 , 30.90     , 27260 , 313
29/04/20 , 31.25 , 31.30 , 32.25 , 30.65 , 31.75     , 23840 , 303
28/04/20 , 31.35 , 30.80 , 32.00 , 29.85 , 30.05     , 31080 , 352
27/04/20 , 29.50 , 29.45 , 30.50 , 28.55 , 29.15     , 23360 , 246
24/04/20 , 29.00 , 27.80 , 29.80 , 25.00 , 29.80     , 64199 , 421
23/04/20 , 29.75 , 29.55 , 30.45 , 28.55 , 29.55     , 21380 , 341
22/04/20 , 29.15 , 28.95 , 29.70 , 28.15 , 28.75     , 24180 , 325
20/04/20 , 28.75 , 28.80 , 30.00 , 27.40 , 28.45     , 20980 , 263
17/04/20 , 29.00 , 29.60 , 31.00 , 27.50 , 27.50     , 70660 , 575
16/04/20 , 27.80 , 25.75 , 27.80 , 24.00 , 24.80     , 48960 , 381
15/04/20 , 24.30 , 23.80 , 24.35 , 22.50 , 23.55     , 30940 , 241
14/04/20 , 24.00 , 24.30 , 25.35 , 23.85 , 24.40     , 36540 , 382
13/04/20 , 24.40 , 24.45 , 25.10 , 23.55 , 24.45     , 24000 , 201
09/04/20 , 24.45 , 24.70 , 25.75 , 23.85 , 24.20     , 16360 , 209
08/04/20 , 24.25 , 22.70 , 24.25 , 21.95 , 22.10     , 18320 , 223
07/04/20 , 22.35 , 22.10 , 23.50 , 20.85 , 21.05     , 41920 , 439
06/04/20 , 20.25 , 20.60 , 21.50 , 20.05 , 21.50     , 26380 , 328
03/04/20 , 19.65 , 19.70 , 20.85 , 18.70 , 20.85     , 55400 , 531
02/04/20 , 20.90 , 21.80 , 24.00 , 20.85 , 23.85     , 29960 , 390
01/04/20 , 22.80 , 22.40 , 24.00 , 21.70 , 24.00     , 28260 , 422
31/03/20 , 24.35 , 25.25 , 28.40 , 23.60 , 28.05     , 47620 , 483
30/03/20 , 26.80 , 27.60 , 29.15 , 26.35 , 27.50     , 33499 , 466
27/03/20 , 27.50 , 25.85 , 27.50 , 22.45 , 24.50     , 35860 , 266
26/03/20 , 24.50 , 25.30 , 26.40 , 23.00 , 23.00     , 23399 , 258
25/03/20 , 22.60 , 22.50 , 24.60 , 20.75 , 21.00     , 57160 , 606
24/03/20 , 20.10 , 19.65 , 22.00 , 18.05 , 22.00     , 108480 , 777
23/03/20 , 19.35 , 20.10 , 23.15 , 18.75 , 23.00     , 55539 , 591
20/03/20 , 23.50 , 26.95 , 29.25 , 23.50 , 26.80     , 52280 , 505
19/03/20 , 26.50 , 24.10 , 27.85 , 21.40 , 24.95     , 56800 , 525
18/03/20 , 26.50 , 26.65 , 30.00 , 24.05 , 30.00     , 30360 , 412
17/03/20 , 32.25 , 33.30 , 35.45 , 32.25 , 35.45     , 24120 , 331
16/03/20 , 34.30 , 34.50 , 37.35 , 32.15 , 34.00     , 31360 , 459
13/03/20 , 40.00 , 40.00 , 46.15 , 38.90 , 41.50     , 71200 , 702
12/03/20 , 40.50 , 37.45 , 40.50 , 33.80 , 37.50     , 45160 , 657
11/03/20 , 48.70 , 48.30 , 49.89 , 46.50 , 49.79     , 18740 , 240
10/03/20 , 50.49 , 49.49 , 54.99 , 45.25 , 53.49     , 29085 , 442
09/03/20 , 45.50 , 46.65 , 49.84 , 43.05 , 49.79     , 44860 , 611
06/03/20 , 52.44 , 52.39 , 54.99 , 50.49 , 52.89     , 26124 , 403
05/03/20 , 54.99 , 54.79 , 56.34 , 53.59 , 56.34     , 16823 , 366
04/03/20 , 56.34 , 57.09 , 58.49 , 56.29 , 57.04     , 18563 , 252
03/03/20 , 57.04 , 58.69 , 60.79 , 56.49 , 59.99     , 20483 , 298
02/03/20 , 59.99 , 59.39 , 60.24 , 57.54 , 58.69     , 19163 , 249
28/02/20 , 58.69 , 57.79 , 59.59 , 56.34 , 59.49     , 24324 , 386
27/02/20 , 60.99 , 58.39 , 60.99 , 54.99 , 56.59     , 32545 , 467
26/02/20 , 58.94 , 56.69 , 58.94 , 55.29 , 55.74     , 28204 , 402
21/02/20 , 61.39 , 61.19 , 61.74 , 59.24 , 60.24     , 11241 , 153
20/02/20 , 60.79 , 60.04 , 61.34 , 59.44 , 61.34     , 10261 , 275
19/02/20 , 61.44 , 60.74 , 61.44 , 60.04 , 60.99     , 8021 , 146
18/02/20 , 60.49 , 60.44 , 61.79 , 59.04 , 60.74     , 14282 , 226
17/02/20 , 61.24 , 60.84 , 61.24 , 59.49 , 60.79     , 13702 , 290
14/02/20 , 59.24 , 60.99 , 61.99 , 59.24 , 61.19     , 11101 , 269
13/02/20 , 60.89 , 60.34 , 60.99 , 57.99 , 58.89     , 20583 , 218
12/02/20 , 59.64 , 59.89 , 60.94 , 58.99 , 59.39     , 16342 , 251
11/02/20 , 59.69 , 59.59 , 59.99 , 58.44 , 58.44     , 25644 , 333
10/02/20 , 57.99 , 58.54 , 61.74 , 56.99 , 60.29     , 26144 , 464
07/02/20 , 60.29 , 60.49 , 62.04 , 59.99 , 61.99     , 24744 , 403
06/02/20 , 62.84 , 62.94 , 64.94 , 62.09 , 64.04     , 14242 , 198
05/02/20 , 64.74 , 64.39 , 64.74 , 63.59 , 63.59     , 17002 , 292
04/02/20 , 63.49 , 63.24 , 64.99 , 62.49 , 62.74     , 36045 , 803
03/02/20 , 62.04 , 62.09 , 64.49 , 61.09 , 63.39     , 49848 , 1283
31/01/20 , 63.39 , 64.04 , 66.59 , 62.79 , 66.59     , 51648 , 1400
30/01/20 , 66.59 , 66.59 , 69.49 , 64.69 , 69.49     , 43826 , 1203
29/01/20 , 69.99 , 71.44 , 73.49 , 69.99 , 73.34     , 18242 , 373
28/01/20 , 73.39 , 71.04 , 73.39 , 68.54 , 70.49     , 31364 , 436
27/01/20 , 71.64 , 71.39 , 72.99 , 69.49 , 72.19     , 38605 , 604
24/01/20 , 73.49 , 73.69 , 74.49 , 72.49 , 74.44     , 14041 , 220
23/01/20 , 73.99 , 73.39 , 74.49 , 72.24 , 72.99     , 31004 , 788
22/01/20 , 72.99 , 72.64 , 72.99 , 71.74 , 72.99     , 17862 , 245
21/01/20 , 72.99 , 72.94 , 74.44 , 71.59 , 72.94     , 45226 , 432
20/01/20 , 72.94 , 72.89 , 73.49 , 71.34 , 71.34     , 43325 , 464
17/01/20 , 71.24 , 71.39 , 72.49 , 69.24 , 69.24     , 94213 , 1473
16/01/20 , 68.24 , 68.64 , 70.49 , 66.34 , 69.39     , 26163 , 395
15/01/20 , 69.74 , 70.04 , 70.49 , 68.99 , 69.89     , 32344 , 817
14/01/20 , 69.99 , 70.04 , 70.74 , 68.99 , 69.94     , 25863 , 301
13/01/20 , 69.89 , 69.59 , 70.89 , 68.74 , 69.74     , 18302 , 326
10/01/20 , 69.74 , 69.79 , 70.49 , 68.19 , 68.19     , 60808 , 1058
09/01/20 , 68.19 , 68.44 , 69.74 , 67.84 , 69.29     , 24103 , 370
08/01/20 , 68.94 , 68.09 , 69.49 , 66.29 , 67.09     , 60288 , 767
07/01/20 , 67.09 , 64.54 , 67.09 , 62.04 , 62.04     , 70070 , 715
06/01/20 , 62.09 , 61.24 , 62.19 , 59.99 , 62.19     , 21683 , 287
03/01/20 , 60.99 , 61.34 , 62.09 , 59.49 , 60.54     , 27224 , 336
02/01/20 , 62.44 , 62.14 , 62.74 , 61.34 , 62.19     , 18482 , 264
30/12/19 , 61.44 , 61.09 , 61.99 , 59.99 , 59.99     , 25444 , 352
27/12/19 , 59.99 , 60.54 , 63.24 , 59.74 , 61.09     , 18543 , 261
26/12/19 , 61.84 , 61.74 , 62.94 , 60.99 , 61.94     , 14202 , 238
23/12/19 , 61.99 , 61.74 , 63.89 , 60.44 , 60.49     , 12462 , 194
20/12/19 , 60.49 , 60.49 , 62.39 , 58.99 , 62.39     , 24324 , 392
19/12/19 , 60.99 , 62.29 , 64.24 , 60.64 , 62.04     , 18142 , 291
18/12/19 , 62.04 , 60.34 , 63.64 , 55.04 , 56.99     , 46607 , 733
17/12/19 , 56.74 , 57.19 , 58.49 , 55.59 , 57.04     , 13022 , 248
16/12/19 , 56.84 , 58.09 , 59.44 , 56.84 , 59.24     , 20183 , 372
13/12/19 , 58.94 , 58.99 , 60.49 , 57.49 , 58.34     , 24484 , 335
12/12/19 , 58.34 , 58.54 , 59.44 , 58.14 , 58.14     , 23263 , 265
11/12/19 , 57.84 , 56.34 , 57.84 , 54.74 , 54.99     , 22343 , 243
10/12/19 , 54.99 , 54.79 , 55.24 , 54.34 , 55.24     , 6501 , 118
09/12/19 , 54.54 , 54.54 , 55.99 , 53.14 , 53.99     , 28505 , 312
06/12/19 , 53.94 , 51.84 , 53.94 , 50.34 , 51.34     , 40167 , 447
05/12/19 , 51.34 , 51.04 , 52.49 , 50.59 , 52.49     , 31146 , 410
04/12/19 , 52.14 , 52.19 , 53.34 , 51.59 , 52.49     , 15763 , 269
03/12/19 , 52.19 , 51.79 , 52.49 , 51.34 , 52.14     , 10482 , 185
02/12/19 , 52.14 , 52.24 , 53.59 , 51.39 , 53.49     , 33406 , 395
29/11/19 , 53.49 , 53.24 , 54.39 , 51.99 , 54.24     , 36626 , 364
28/11/19 , 54.64 , 54.54 , 54.99 , 53.69 , 54.49     , 11182 , 199
27/11/19 , 54.64 , 54.19 , 55.29 , 53.44 , 54.99     , 11922 , 169
26/11/19 , 54.89 , 54.44 , 54.99 , 54.09 , 54.24     , 9741 , 135
25/11/19 , 54.94 , 54.79 , 56.59 , 54.14 , 55.29     , 14802 , 211
22/11/19 , 55.29 , 55.34 , 56.74 , 54.74 , 56.54     , 24384 , 318
21/11/19 , 55.89 , 56.19 , 56.99 , 55.69 , 56.79     , 19143 , 192
19/11/19 , 55.99 , 55.94 , 57.14 , 54.54 , 55.99     , 18563 , 321
18/11/19 , 55.49 , 56.14 , 60.24 , 54.54 , 58.99     , 47168 , 564
14/11/19 , 58.69 , 58.64 , 59.79 , 57.14 , 59.59     , 82214 , 829
13/11/19 , 63.44 , 62.94 , 63.44 , 62.24 , 62.24     , 14382 , 159
12/11/19 , 62.69 , 62.24 , 62.94 , 61.49 , 61.99     , 19783 , 518
11/11/19 , 61.54 , 61.84 , 63.24 , 59.74 , 60.34     , 13462 , 312
08/11/19 , 61.44 , 61.09 , 62.24 , 60.04 , 61.59     , 16482 , 195
07/11/19 , 61.49 , 62.59 , 64.44 , 61.49 , 62.29     , 18542 , 238
06/11/19 , 62.19 , 62.54 , 63.39 , 61.84 , 63.24     , 15562 , 209
05/11/19 , 63.99 , 63.34 , 64.34 , 62.49 , 64.34     , 8061 , 94
04/11/19 , 64.19 , 63.54 , 65.29 , 61.99 , 64.64     , 15442 , 220
01/11/19 , 64.44 , 64.44 , 65.19 , 63.84 , 64.54     , 11381 , 178
31/10/19 , 64.14 , 64.44 , 65.24 , 64.14 , 64.34     , 5340 , 111
30/10/19 , 64.39 , 64.19 , 64.94 , 63.49 , 64.09     , 12481 , 127
29/10/19 , 64.99 , 64.84 , 65.94 , 64.09 , 64.99     , 12021 , 150
28/10/19 , 64.64 , 65.24 , 67.44 , 64.09 , 64.09     , 11601 , 176
25/10/19 , 64.94 , 64.74 , 65.44 , 63.74 , 64.09     , 11381 , 164
24/10/19 , 64.49 , 64.79 , 67.44 , 63.54 , 65.59     , 15042 , 225
23/10/19 , 65.44 , 63.49 , 65.69 , 61.24 , 62.39     , 24263 , 322
22/10/19 , 61.69 , 61.79 , 62.44 , 61.34 , 62.44     , 8781 , 128
21/10/19 , 62.34 , 61.94 , 62.34 , 61.49 , 62.04     , 5800 , 119
18/10/19 , 62.14 , 61.44 , 62.14 , 60.79 , 61.94     , 11421 , 190
17/10/19 , 61.89 , 61.34 , 61.99 , 60.99 , 61.14     , 7961 , 102
16/10/19 , 60.99 , 61.09 , 61.79 , 60.74 , 61.34     , 6841 , 100
15/10/19 , 60.94 , 61.54 , 62.89 , 60.69 , 62.79     , 7961 , 122
14/10/19 , 62.89 , 61.69 , 62.89 , 59.44 , 59.44     , 19663 , 269
11/10/19 , 59.44 , 59.84 , 60.59 , 59.04 , 59.59     , 9601 , 182
10/10/19 , 59.59 , 60.49 , 61.54 , 58.34 , 61.54     , 8581 , 139
09/10/19 , 61.24 , 61.64 , 62.54 , 61.24 , 62.54     , 5480 , 99
08/10/19 , 62.09 , 61.64 , 62.69 , 60.54 , 60.94     , 23663 , 239
07/10/19 , 60.69 , 60.09 , 62.34 , 59.49 , 60.89     , 6241 , 126
04/10/19 , 60.89 , 61.54 , 62.49 , 60.89 , 62.14     , 6681 , 97
03/10/19 , 61.64 , 61.24 , 62.94 , 59.99 , 61.99     , 10681 , 142
02/10/19 , 61.24 , 62.04 , 63.44 , 60.69 , 62.44     , 24083 , 392
01/10/19 , 63.24 , 61.29 , 63.24 , 59.74 , 60.29     , 20103 , 264
30/09/19 , 60.49 , 60.34 , 60.99 , 59.64 , 60.04     , 18923 , 219
27/09/19 , 60.94 , 60.64 , 60.94 , 59.29 , 60.49     , 11621 , 102
26/09/19 , 60.49 , 59.74 , 60.69 , 58.54 , 59.44     , 18243 , 215
25/09/19 , 59.29 , 58.84 , 59.99 , 58.14 , 58.49     , 11101 , 150
24/09/19 , 58.49 , 58.99 , 59.99 , 58.49 , 59.14     , 17122 , 240
23/09/19 , 59.34 , 59.64 , 60.59 , 59.14 , 59.69     , 14502 , 185
20/09/19 , 60.99 , 61.54 , 62.94 , 60.64 , 62.34     , 7721 , 126
19/09/19 , 62.49 , 61.74 , 62.49 , 59.84 , 60.44     , 31925 , 330
18/09/19 , 60.34 , 59.99 , 60.69 , 58.59 , 58.59     , 21163 , 290
17/09/19 , 58.49 , 57.64 , 58.49 , 54.74 , 57.44     , 16402 , 239
16/09/19 , 58.24 , 59.49 , 63.29 , 57.19 , 58.74     , 43967 , 583
13/09/19 , 59.04 , 59.69 , 60.89 , 58.99 , 59.49     , 5940 , 102
12/09/19 , 59.69 , 59.34 , 60.04 , 58.49 , 59.14     , 7781 , 97
11/09/19 , 59.54 , 59.39 , 60.99 , 58.79 , 59.44     , 20643 , 124
10/09/19 , 58.99 , 59.44 , 60.74 , 58.09 , 58.79     , 7661 , 140
09/09/19 , 58.79 , 59.14 , 60.74 , 57.49 , 60.19     , 12982 , 211
06/09/19 , 59.99 , 60.24 , 61.89 , 59.59 , 61.89     , 8641 , 122
05/09/19 , 60.44 , 60.74 , 62.04 , 59.49 , 60.09     , 11741 , 178
04/09/19 , 61.19 , 61.99 , 62.99 , 60.34 , 61.39     , 13542 , 294
03/09/19 , 61.09 , 62.19 , 63.54 , 60.94 , 62.24     , 6421 , 159
02/09/19 , 62.04 , 63.14 , 64.74 , 61.54 , 63.39     , 18882 , 254
30/08/19 , 63.44 , 63.69 , 65.09 , 62.64 , 64.84     , 15882 , 188
29/08/19 , 64.44 , 63.54 , 65.14 , 61.69 , 61.99     , 10961 , 198
28/08/19 , 61.69 , 60.64 , 61.69 , 56.99 , 58.24     , 27384 , 282
27/08/19 , 58.24 , 57.49 , 58.94 , 56.49 , 57.99     , 16962 , 229
26/08/19 , 56.79 , 57.19 , 58.84 , 55.94 , 57.24     , 22443 , 305
23/08/19 , 56.09 , 60.74 , 64.79 , 56.09 , 59.19     , 67951 , 656
22/08/19 , 57.94 , 57.69 , 58.64 , 56.89 , 58.64     , 6821 , 97
21/08/19 , 58.79 , 56.89 , 58.89 , 55.09 , 56.44     , 24824 , 243
20/08/19 , 54.99 , 54.14 , 57.09 , 52.49 , 55.89     , 21784 , 326
19/08/19 , 55.94 , 56.69 , 59.49 , 53.99 , 56.44     , 29505 , 483
16/08/19 , 56.44 , 55.09 , 57.49 , 52.79 , 55.94     , 82214 , 1046
15/08/19 , 57.24 , 58.29 , 62.44 , 56.24 , 62.44     , 100977 , 1110
14/08/19 , 64.34 , 67.19 , 70.49 , 63.54 , 69.49     , 36245 , 469
13/08/19 , 69.94 , 70.39 , 71.24 , 68.94 , 69.99     , 24123 , 325
12/08/19 , 69.99 , 69.49 , 71.09 , 66.99 , 67.54     , 17542 , 272
09/08/19 , 69.24 , 70.49 , 71.79 , 69.24 , 70.29     , 17322 , 289
08/08/19 , 69.89 , 70.24 , 71.99 , 69.74 , 70.99     , 12401 , 199
07/08/19 , 70.99 , 70.64 , 72.59 , 68.44 , 68.99     , 13981 , 248
06/08/19 , 69.99 , 68.24 , 69.99 , 66.49 , 66.49     , 12641 , 188
05/08/19 , 66.49 , 67.39 , 68.49 , 66.49 , 68.39     , 10801 , 140
02/08/19 , 68.74 , 69.04 , 69.74 , 68.49 , 69.74     , 9561 , 150
01/08/19 , 69.94 , 69.09 , 70.74 , 66.74 , 67.99     , 32524 , 567
31/07/19 , 67.49 , 69.49 , 71.34 , 67.49 , 69.64     , 16982 , 229
30/07/19 , 69.64 , 70.44 , 72.89 , 69.54 , 71.49     , 15482 , 236
29/07/19 , 71.24 , 71.74 , 74.24 , 70.59 , 71.74     , 30964 , 471
26/07/19 , 71.59 , 69.14 , 71.59 , 66.24 , 66.24     , 21403 , 310
25/07/19 , 66.09 , 66.59 , 69.29 , 65.14 , 65.49     , 79731 , 451
24/07/19 , 64.69 , 64.94 , 67.99 , 64.04 , 67.99     , 48427 , 611
23/07/19 , 67.04 , 67.89 , 69.59 , 66.94 , 69.39     , 14702 , 289
22/07/19 , 68.64 , 68.64 , 70.04 , 67.64 , 70.04     , 32584 , 538
19/07/19 , 70.04 , 70.59 , 72.94 , 68.99 , 71.49     , 15462 , 292
18/07/19 , 71.29 , 71.89 , 74.49 , 69.54 , 74.49     , 36385 , 726
17/07/19 , 74.49 , 74.94 , 77.19 , 73.79 , 75.34     , 17242 , 288
16/07/19 , 75.34 , 75.14 , 77.34 , 73.24 , 76.89     , 27543 , 575
15/07/19 , 76.19 , 73.94 , 76.99 , 67.84 , 70.49     , 84851 , 1129
12/07/19 , 70.49 , 69.64 , 71.94 , 67.44 , 68.49     , 48466 , 865
11/07/19 , 68.19 , 66.64 , 69.09 , 62.99 , 67.09     , 39045 , 681
10/07/19 , 66.84 , 73.04 , 79.24 , 66.64 , 72.99     , 136798 , 1912
08/07/19 , 71.84 , 71.14 , 73.24 , 66.69 , 66.84     , 71190 , 1212
05/07/19 , 65.39 , 63.84 , 66.39 , 60.49 , 60.79     , 80072 , 1085
04/07/19 , 60.49 , 60.79 , 63.19 , 58.44 , 58.44     , 55369 , 813
03/07/19 , 58.34 , 58.04 , 59.49 , 55.19 , 57.49     , 83374 , 955
02/07/19 , 58.94 , 51.64 , 58.94 , 48.10 , 48.10     , 158730 , 988
01/07/19 , 48.00 , 47.20 , 48.20 , 46.25 , 46.25     , 48599 , 463
28/06/19 , 46.20 , 46.05 , 46.35 , 45.60 , 45.60     , 11860 , 133
27/06/19 , 45.85 , 45.55 , 45.95 , 45.10 , 45.50     , 7820 , 115
26/06/19 , 45.80 , 45.90 , 46.25 , 45.30 , 45.50     , 9980 , 149
25/06/19 , 45.45 , 45.55 , 45.95 , 45.30 , 45.85     , 7800 , 133
24/06/19 , 45.85 , 45.95 , 46.35 , 45.25 , 45.25     , 26999 , 307
21/06/19 , 45.00 , 45.00 , 45.45 , 44.60 , 44.60     , 16400 , 182
19/06/19 , 44.50 , 44.25 , 44.75 , 43.80 , 44.50     , 15840 , 138
18/06/19 , 44.50 , 44.50 , 45.00 , 44.10 , 44.35     , 13420 , 234
17/06/19 , 44.40 , 44.55 , 44.95 , 44.25 , 44.30     , 14620 , 169
14/06/19 , 43.85 , 43.70 , 44.20 , 43.40 , 43.90     , 14060 , 164
13/06/19 , 43.50 , 43.30 , 43.60 , 42.85 , 43.50     , 14860 , 113
12/06/19 , 43.25 , 43.75 , 44.25 , 43.25 , 43.95     , 9000 , 109
11/06/19 , 43.75 , 43.40 , 44.15 , 43.00 , 43.00     , 4720 , 66
10/06/19 , 43.15 , 43.40 , 43.95 , 43.10 , 43.40     , 5780 , 99
07/06/19 , 43.90 , 43.20 , 44.05 , 42.85 , 42.85     , 12260 , 140
06/06/19 , 42.80 , 43.05 , 43.65 , 42.80 , 43.65     , 12360 , 117
05/06/19 , 43.00 , 43.70 , 44.70 , 42.70 , 44.25     , 8160 , 109
04/06/19 , 43.70 , 44.35 , 44.95 , 43.50 , 44.75     , 11619 , 177
03/06/19 , 44.50 , 45.00 , 45.30 , 44.50 , 45.00     , 19080 , 197
31/05/19 , 45.25 , 44.80 , 45.25 , 44.35 , 44.50     , 14120 , 176
30/05/19 , 44.55 , 44.75 , 45.95 , 44.00 , 44.25     , 19660 , 214
29/05/19 , 44.25 , 43.70 , 44.25 , 42.85 , 42.85     , 17580 , 181
28/05/19 , 42.85 , 43.00 , 43.50 , 42.30 , 42.30     , 7060 , 97
27/05/19 , 43.00 , 42.60 , 44.00 , 41.95 , 43.20     , 13380 , 177
24/05/19 , 42.95 , 43.20 , 43.60 , 42.90 , 43.60     , 5480 , 62
23/05/19 , 42.80 , 43.15 , 43.40 , 42.80 , 43.40     , 6980 , 85
22/05/19 , 44.00 , 43.60 , 44.15 , 43.25 , 43.95     , 10880 , 104
21/05/19 , 43.75 , 43.90 , 44.60 , 43.25 , 44.35     , 14820 , 137
20/05/19 , 44.25 , 43.80 , 45.00 , 42.95 , 43.55     , 17740 , 131
17/05/19 , 42.50 , 43.40 , 44.35 , 42.25 , 43.25     , 4320 , 77
16/05/19 , 42.95 , 43.60 , 45.05 , 42.95 , 45.00     , 9640 , 133
15/05/19 , 44.90 , 45.15 , 45.70 , 44.65 , 45.70     , 18420 , 217
14/05/19 , 46.10 , 45.10 , 46.10 , 44.25 , 45.05     , 16920 , 235
13/05/19 , 44.85 , 44.65 , 45.05 , 44.10 , 45.00     , 7300 , 82
10/05/19 , 45.35 , 45.00 , 45.60 , 44.20 , 44.50     , 14720 , 150
09/05/19 , 44.55 , 45.15 , 45.75 , 44.55 , 45.50     , 9640 , 134
08/05/19 , 45.30 , 45.35 , 46.00 , 44.50 , 44.50     , 29120 , 258
07/05/19 , 44.00 , 43.55 , 44.00 , 43.05 , 43.85     , 14520 , 163
06/05/19 , 43.75 , 42.70 , 43.75 , 42.00 , 43.00     , 13159 , 234
03/05/19 , 43.00 , 42.10 , 43.00 , 41.55 , 41.55     , 17360 , 309
02/05/19 , 41.30 , 41.60 , 42.20 , 41.25 , 42.15     , 28080 , 313
30/04/19 , 42.95 , 42.45 , 43.65 , 42.00 , 42.05     , 9760 , 122
29/04/19 , 41.95 , 42.45 , 43.15 , 41.95 , 43.00     , 21700 , 165
26/04/19 , 42.70 , 42.75 , 44.30 , 42.50 , 44.00     , 22780 , 198
25/04/19 , 43.55 , 43.75 , 44.25 , 43.25 , 44.00     , 8720 , 99
24/04/19 , 44.30 , 43.75 , 44.30 , 43.40 , 43.75     , 12880 , 109
23/04/19 , 44.00 , 43.40 , 44.20 , 42.55 , 43.00     , 19980 , 250
22/04/19 , 42.80 , 43.90 , 45.35 , 42.80 , 45.05     , 21420 , 223
18/04/19 , 45.05 , 45.20 , 46.25 , 44.55 , 45.60     , 16819 , 188
17/04/19 , 45.60 , 45.45 , 46.80 , 44.60 , 46.00     , 26100 , 233
16/04/19 , 46.00 , 45.90 , 47.00 , 45.00 , 45.50     , 47480 , 561
15/04/19 , 45.30 , 46.80 , 50.79 , 45.30 , 48.94     , 143300 , 1344
12/04/19 , 48.74 , 48.05 , 48.74 , 47.25 , 47.50     , 46960 , 356
11/04/19 , 47.30 , 47.30 , 47.80 , 46.85 , 47.80     , 17100 , 137
10/04/19 , 47.60 , 47.45 , 47.95 , 46.65 , 47.00     , 26380 , 175
09/04/19 , 47.00 , 47.20 , 48.30 , 46.40 , 46.85     , 10359 , 114
08/04/19 , 47.50 , 47.45 , 48.99 , 45.85 , 45.85     , 73580 , 547
05/04/19 , 44.15 , 44.20 , 44.50 , 43.50 , 43.50     , 7120 , 89
04/04/19 , 43.75 , 43.95 , 44.90 , 43.20 , 43.65     , 11259 , 116
03/04/19 , 44.45 , 44.40 , 45.00 , 43.60 , 45.00     , 5680 , 109
02/04/19 , 44.95 , 44.85 , 45.45 , 44.40 , 45.45     , 6060 , 85
01/04/19 , 45.40 , 44.80 , 45.70 , 44.10 , 45.00     , 10700 , 136
29/03/19 , 44.45 , 44.00 , 44.70 , 43.40 , 44.70     , 3740 , 63
28/03/19 , 43.70 , 43.25 , 44.50 , 42.00 , 44.50     , 10840 , 356
27/03/19 , 42.30 , 43.20 , 44.10 , 41.90 , 44.00     , 13400 , 101
26/03/19 , 43.95 , 44.25 , 45.35 , 43.00 , 44.70     , 13280 , 233
25/03/19 , 43.45 , 43.75 , 44.45 , 43.10 , 44.05     , 5240 , 95
22/03/19 , 44.05 , 44.70 , 45.60 , 44.05 , 45.60     , 9479 , 93
21/03/19 , 46.10 , 45.90 , 46.65 , 44.50 , 46.65     , 8520 , 105
20/03/19 , 46.65 , 47.00 , 47.30 , 46.30 , 46.50     , 6100 , 77
19/03/19 , 46.30 , 46.55 , 47.10 , 46.25 , 46.65     , 4240 , 65
18/03/19 , 46.65 , 46.70 , 47.00 , 46.40 , 46.40     , 7120 , 97
15/03/19 , 46.40 , 46.55 , 47.50 , 45.70 , 46.05     , 12680 , 166
14/03/19 , 46.05 , 45.30 , 46.05 , 44.60 , 45.15     , 8640 , 85
13/03/19 , 45.40 , 45.30 , 46.00 , 44.35 , 45.10     , 15620 , 109
12/03/19 , 45.10 , 44.85 , 45.20 , 42.70 , 42.70     , 12840 , 166
11/03/19 , 44.10 , 44.20 , 44.50 , 43.75 , 44.25     , 8320 , 142
08/03/19 , 43.95 , 43.15 , 44.15 , 41.10 , 41.20     , 20840 , 164
07/03/19 , 42.45 , 41.30 , 42.45 , 40.70 , 40.70     , 7980 , 87
06/03/19 , 41.75 , 41.20 , 41.95 , 40.55 , 41.50     , 9200 , 80
01/03/19 , 40.95 , 41.10 , 42.00 , 40.70 , 41.55     , 10320 , 132
28/02/19 , 42.05 , 42.10 , 42.90 , 41.10 , 42.80     , 13780 , 171
27/02/19 , 42.90 , 43.25 , 43.75 , 42.90 , 43.70     , 3200 , 65
26/02/19 , 43.95 , 43.60 , 44.00 , 43.20 , 43.45     , 4740 , 83
25/02/19 , 43.30 , 43.15 , 43.50 , 42.95 , 43.00     , 3180 , 53
22/02/19 , 43.05 , 43.20 , 44.00 , 42.85 , 44.00     , 4580 , 64
21/02/19 , 43.50 , 43.45 , 44.00 , 42.65 , 43.80     , 10399 , 89
20/02/19 , 43.75 , 43.80 , 44.20 , 43.60 , 44.05     , 8820 , 89
19/02/19 , 44.00 , 44.15 , 44.70 , 43.75 , 44.00     , 7300 , 89
18/02/19 , 44.50 , 44.45 , 44.90 , 43.95 , 44.85     , 4840 , 101
15/02/19 , 45.05 , 45.00 , 45.25 , 44.90 , 45.00     , 8660 , 131
14/02/19 , 45.00 , 44.50 , 45.30 , 43.75 , 44.10     , 8200 , 152
13/02/19 , 43.95 , 43.90 , 44.25 , 43.65 , 43.75     , 7440 , 63
12/02/19 , 44.00 , 43.80 , 44.10 , 43.70 , 44.00     , 4180 , 62
11/02/19 , 43.05 , 43.25 , 44.00 , 42.65 , 43.55     , 6400 , 110
08/02/19 , 43.30 , 43.00 , 43.50 , 42.50 , 43.50     , 4960 , 87
07/02/19 , 42.50 , 43.20 , 44.15 , 42.50 , 43.55     , 9560 , 105
06/02/19 , 43.85 , 43.90 , 44.45 , 43.65 , 44.25     , 7180 , 107
05/02/19 , 44.35 , 44.45 , 44.90 , 43.55 , 44.90     , 13060 , 146
04/02/19 , 44.40 , 44.55 , 45.00 , 44.25 , 44.25     , 8180 , 135
01/02/19 , 44.20 , 44.25 , 44.85 , 43.85 , 44.75     , 6180 , 87
31/01/19 , 44.95 , 45.25 , 45.75 , 44.85 , 45.50     , 10180 , 142
30/01/19 , 45.55 , 45.20 , 45.90 , 44.60 , 45.25     , 27379 , 186
29/01/19 , 45.25 , 45.00 , 45.45 , 44.10 , 44.10     , 12200 , 229
28/01/19 , 44.05 , 44.95 , 45.85 , 44.05 , 45.00     , 14960 , 178
24/01/19 , 45.90 , 46.05 , 46.50 , 45.00 , 45.05     , 21820 , 269
23/01/19 , 45.25 , 44.50 , 45.25 , 43.70 , 43.85     , 13920 , 158
22/01/19 , 44.15 , 44.35 , 44.90 , 44.00 , 44.90     , 6579 , 98
21/01/19 , 45.00 , 44.25 , 45.00 , 42.75 , 42.75     , 18160 , 131
18/01/19 , 44.00 , 44.20 , 44.90 , 43.90 , 44.90     , 10060 , 110
17/01/19 , 44.50 , 44.05 , 45.00 , 43.00 , 44.75     , 25420 , 195
16/01/19 , 44.75 , 44.55 , 45.20 , 44.35 , 45.20     , 5620 , 111
15/01/19 , 44.70 , 45.05 , 45.75 , 44.35 , 45.10     , 9060 , 132
14/01/19 , 45.00 , 45.25 , 46.00 , 44.35 , 44.35     , 10120 , 181
11/01/19 , 44.05 , 45.30 , 45.90 , 44.05 , 45.75     , 13620 , 200
10/01/19 , 45.25 , 45.20 , 46.00 , 43.25 , 44.25     , 18959 , 247
09/01/19 , 44.00 , 42.95 , 44.50 , 42.00 , 43.20     , 15760 , 216
08/01/19 , 42.95 , 42.45 , 43.80 , 40.95 , 42.50     , 15520 , 166
07/01/19 , 42.60 , 42.95 , 44.90 , 42.00 , 44.90     , 12420 , 161
04/01/19 , 44.00 , 45.35 , 47.00 , 43.40 , 45.50     , 22060 , 306
03/01/19 , 45.25 , 43.85 , 45.50 , 40.20 , 40.75     , 41220 , 433
02/01/19 , 40.50 , 39.95 , 41.40 , 36.50 , 38.55     , 65200 , 553
28/12/18 , 34.50 , 33.90 , 34.65 , 33.10 , 33.10     , 7420 , 85
27/12/18 , 33.10 , 32.65 , 33.35 , 32.05 , 32.10     , 6060 , 86
26/12/18 , 31.65 , 32.65 , 33.95 , 31.65 , 33.95     , 10040 , 79
21/12/18 , 33.95 , 33.60 , 34.00 , 33.15 , 33.60     , 4380 , 60
20/12/18 , 33.90 , 33.90 , 34.40 , 33.55 , 34.40     , 7260 , 67
19/12/18 , 34.25 , 34.80 , 35.50 , 34.25 , 34.70     , 4700 , 88
18/12/18 , 34.65 , 34.40 , 35.40 , 33.05 , 33.50     , 13320 , 199
17/12/18 , 33.50 , 33.05 , 33.65 , 32.30 , 32.30     , 5400 , 85
14/12/18 , 32.40 , 32.45 , 33.25 , 32.15 , 33.25     , 8480 , 115
13/12/18 , 33.25 , 33.00 , 34.05 , 32.25 , 34.00     , 11880 , 144
12/12/18 , 33.75 , 34.05 , 34.50 , 33.75 , 34.25     , 6100 , 74
11/12/18 , 35.00 , 34.00 , 35.00 , 33.50 , 34.75     , 9940 , 86
10/12/18 , 34.75 , 33.70 , 34.80 , 33.35 , 34.00     , 8400 , 82
07/12/18 , 34.00 , 34.45 , 35.60 , 33.60 , 33.75     , 12059 , 120
06/12/18 , 33.75 , 33.60 , 34.00 , 33.45 , 33.60     , 4220 , 60
05/12/18 , 33.65 , 33.35 , 33.75 , 33.05 , 33.75     , 4700 , 95
04/12/18 , 33.75 , 33.50 , 33.90 , 33.00 , 33.85     , 7980 , 77
03/12/18 , 33.75 , 34.05 , 34.75 , 33.75 , 33.85     , 8560 , 135
30/11/18 , 33.80 , 34.10 , 34.60 , 33.80 , 34.25     , 8360 , 111
29/11/18 , 34.20 , 34.05 , 34.50 , 33.80 , 34.05     , 5580 , 87
28/11/18 , 34.25 , 34.75 , 35.05 , 34.25 , 35.00     , 7940 , 93
27/11/18 , 34.90 , 34.65 , 35.00 , 34.05 , 34.20     , 2880 , 57
26/11/18 , 34.75 , 35.30 , 35.80 , 34.75 , 35.50     , 3940 , 64
23/11/18 , 35.70 , 35.70 , 36.45 , 34.75 , 36.00     , 6259 , 82
22/11/18 , 35.85 , 36.00 , 36.65 , 35.80 , 36.65     , 2560 , 42
21/11/18 , 36.00 , 36.40 , 36.90 , 36.00 , 36.35     , 4640 , 57
19/11/18 , 36.00 , 36.25 , 36.65 , 35.85 , 36.40     , 3500 , 53
16/11/18 , 35.90 , 36.30 , 36.80 , 35.90 , 36.05     , 7440 , 98
14/11/18 , 35.50 , 36.55 , 38.45 , 35.50 , 36.55     , 17920 , 183
13/11/18 , 37.75 , 38.10 , 39.30 , 37.50 , 39.25     , 5700 , 81
12/11/18 , 39.65 , 39.70 , 40.05 , 39.30 , 39.95     , 5600 , 80
09/11/18 , 40.00 , 39.15 , 40.05 , 37.55 , 40.05     , 10060 , 129
08/11/18 , 39.50 , 39.25 , 39.75 , 38.20 , 39.65     , 11060 , 148
07/11/18 , 39.05 , 39.35 , 40.00 , 38.60 , 39.00     , 13400 , 198
06/11/18 , 39.20 , 37.05 , 39.20 , 35.55 , 36.00     , 28800 , 318
05/11/18 , 35.25 , 35.55 , 36.25 , 34.95 , 36.25     , 6420 , 91
01/11/18 , 35.75 , 35.55 , 36.20 , 34.10 , 34.10     , 7180 , 124
31/10/18 , 34.05 , 34.95 , 35.70 , 34.05 , 35.00     , 4380 , 75
30/10/18 , 34.65 , 34.45 , 35.00 , 33.50 , 33.75     , 6439 , 103
29/10/18 , 33.00 , 34.40 , 35.55 , 33.00 , 35.55     , 11480 , 127
26/10/18 , 35.05 , 35.85 , 36.80 , 35.05 , 36.75     , 5020 , 84
25/10/18 , 36.40 , 36.25 , 37.30 , 35.75 , 37.30     , 6600 , 78
24/10/18 , 37.40 , 35.75 , 37.40 , 35.00 , 35.50     , 12940 , 89
23/10/18 , 35.90 , 35.15 , 35.90 , 34.75 , 35.45     , 8380 , 137
22/10/18 , 35.50 , 36.05 , 37.20 , 34.40 , 36.25     , 19360 , 375
19/10/18 , 36.45 , 36.25 , 36.95 , 35.60 , 35.75     , 6080 , 75
18/10/18 , 36.65 , 36.10 , 36.65 , 35.15 , 35.90     , 9140 , 105
17/10/18 , 35.95 , 34.85 , 35.95 , 33.20 , 33.50     , 7280 , 90
16/10/18 , 34.00 , 33.85 , 35.10 , 32.60 , 32.60     , 5819 , 70
15/10/18 , 32.80 , 32.60 , 33.00 , 31.45 , 33.00     , 2319 , 42
11/10/18 , 32.50 , 33.60 , 34.25 , 32.50 , 34.05     , 4860 , 78
10/10/18 , 33.90 , 34.00 , 34.60 , 33.45 , 34.15     , 4340 , 66
09/10/18 , 34.15 , 33.35 , 34.15 , 32.90 , 33.25     , 5760 , 80
08/10/18 , 33.60 , 33.70 , 34.25 , 33.00 , 33.50     , 6980 , 86
05/10/18 , 32.00 , 32.55 , 33.40 , 32.00 , 32.75     , 3740 , 64
04/10/18 , 32.25 , 32.00 , 32.75 , 31.65 , 31.75     , 1860 , 42
03/10/18 , 32.50 , 31.75 , 32.50 , 30.60 , 30.60     , 11640 , 115
02/10/18 , 30.50 , 30.30 , 31.00 , 29.35 , 29.35     , 6660 , 91
01/10/18 , 29.40 , 29.60 , 30.55 , 29.35 , 30.35     , 7680 , 110
28/09/18 , 30.35 , 30.50 , 30.75 , 30.20 , 30.45     , 5060 , 72
27/09/18 , 30.05 , 30.35 , 30.75 , 29.85 , 30.60     , 5800 , 78
26/09/18 , 30.60 , 30.25 , 30.70 , 30.00 , 30.00     , 7520 , 54
25/09/18 , 30.00 , 29.70 , 30.00 , 29.30 , 29.80     , 3100 , 55
24/09/18 , 30.15 , 29.45 , 30.15 , 28.90 , 28.90     , 7860 , 82
21/09/18 , 28.95 , 29.00 , 29.75 , 28.25 , 29.25     , 12780 , 115
20/09/18 , 29.00 , 29.55 , 30.50 , 29.00 , 30.50     , 8320 , 108
19/09/18 , 31.30 , 30.10 , 31.30 , 29.55 , 29.75     , 10359 , 90
18/09/18 , 29.90 , 29.55 , 29.90 , 29.00 , 29.90     , 3520 , 67
17/09/18 , 29.90 , 28.80 , 29.90 , 28.35 , 29.00     , 9700 , 127
14/09/18 , 28.60 , 28.60 , 29.25 , 27.85 , 29.05     , 9519 , 136
13/09/18 , 28.35 , 28.10 , 28.65 , 27.50 , 27.75     , 9600 , 154
12/09/18 , 27.00 , 27.50 , 29.00 , 26.80 , 29.00     , 15000 , 226
11/09/18 , 28.25 , 28.25 , 29.20 , 28.00 , 29.20     , 13560 , 188
10/09/18 , 30.00 , 29.85 , 32.45 , 29.20 , 32.45     , 11899 , 175
06/09/18 , 30.05 , 30.75 , 33.30 , 30.00 , 33.30     , 13260 , 178
05/09/18 , 31.00 , 31.90 , 33.50 , 30.90 , 33.00     , 11140 , 129
04/09/18 , 32.75 , 32.90 , 34.55 , 32.05 , 34.55     , 12580 , 171
03/09/18 , 34.00 , 34.85 , 35.75 , 34.00 , 35.65     , 3960 , 77
31/08/18 , 35.25 , 34.90 , 35.70 , 34.15 , 34.20     , 3260 , 106
30/08/18 , 34.00 , 34.75 , 35.50 , 34.00 , 35.15     , 6460 , 72
29/08/18 , 35.05 , 35.00 , 36.55 , 33.55 , 33.55     , 7120 , 80
28/08/18 , 33.15 , 34.60 , 36.60 , 33.15 , 34.60     , 8780 , 161
27/08/18 , 34.25 , 34.55 , 35.15 , 34.20 , 34.75     , 2160 , 43
24/08/18 , 33.80 , 34.45 , 35.25 , 33.80 , 35.20     , 4059 , 82
23/08/18 , 34.80 , 35.20 , 35.85 , 34.50 , 35.30     , 5100 , 64
22/08/18 , 35.30 , 35.90 , 36.85 , 35.20 , 36.60     , 5180 , 89
21/08/18 , 36.75 , 36.05 , 36.85 , 35.15 , 36.85     , 6320 , 89
20/08/18 , 36.90 , 36.30 , 37.60 , 35.20 , 36.00     , 8220 , 182
17/08/18 , 36.00 , 36.20 , 37.05 , 35.95 , 37.05     , 4020 , 82
16/08/18 , 37.50 , 37.20 , 38.50 , 36.60 , 38.50     , 9240 , 86
15/08/18 , 38.25 , 37.35 , 38.50 , 35.95 , 38.45     , 9820 , 100
14/08/18 , 38.05 , 38.20 , 38.50 , 37.90 , 38.10     , 1879 , 35
13/08/18 , 38.15 , 38.35 , 38.85 , 38.15 , 38.85     , 2160 , 44
10/08/18 , 39.00 , 38.50 , 39.05 , 37.75 , 38.75     , 4500 , 78
09/08/18 , 38.75 , 39.05 , 39.45 , 38.60 , 39.00     , 1980 , 29
08/08/18 , 39.00 , 38.95 , 39.85 , 38.25 , 39.55     , 4880 , 72
07/08/18 , 39.55 , 39.75 , 40.05 , 39.50 , 40.00     , 2360 , 47
06/08/18 , 39.75 , 39.80 , 40.00 , 39.50 , 40.00     , 3100 , 48
03/08/18 , 39.85 , 40.05 , 40.70 , 39.85 , 40.70     , 4320 , 66
02/08/18 , 39.80 , 40.05 , 40.55 , 39.80 , 40.00     , 2240 , 49
01/08/18 , 39.95 , 39.75 , 40.00 , 39.05 , 39.15     , 7800 , 53
31/07/18 , 39.00 , 39.55 , 40.60 , 38.85 , 39.75     , 8400 , 125
30/07/18 , 39.70 , 39.90 , 41.10 , 39.60 , 40.50     , 4360 , 73
27/07/18 , 40.40 , 40.25 , 40.45 , 39.75 , 39.80     , 3320 , 58
26/07/18 , 40.35 , 40.05 , 40.40 , 39.45 , 40.00     , 6020 , 63
25/07/18 , 41.00 , 39.60 , 41.00 , 38.70 , 38.70     , 4100 , 57
24/07/18 , 38.40 , 38.70 , 39.00 , 38.35 , 38.35     , 4420 , 69
23/07/18 , 38.80 , 38.80 , 39.70 , 38.30 , 39.00     , 3560 , 55
20/07/18 , 38.75 , 38.65 , 39.35 , 38.10 , 38.75     , 5700 , 71
19/07/18 , 38.00 , 38.40 , 39.55 , 37.45 , 38.05     , 4820 , 71
18/07/18 , 38.00 , 38.05 , 38.50 , 37.60 , 38.50     , 4640 , 77
17/07/18 , 38.45 , 37.55 , 38.50 , 36.25 , 36.25     , 5180 , 76
16/07/18 , 36.00 , 35.50 , 36.20 , 35.00 , 35.10     , 6120 , 88
13/07/18 , 35.00 , 36.00 , 37.05 , 35.00 , 37.05     , 6940 , 81
12/07/18 , 37.05 , 36.75 , 37.55 , 36.40 , 36.70     , 2500 , 38
11/07/18 , 36.65 , 38.00 , 38.50 , 36.40 , 37.25     , 13420 , 74
10/07/18 , 37.25 , 36.95 , 37.45 , 36.50 , 36.50     , 5439 , 83
06/07/18 , 36.25 , 35.90 , 36.40 , 34.85 , 35.25     , 5020 , 66
05/07/18 , 34.55 , 35.60 , 36.40 , 34.55 , 35.95     , 6680 , 101
04/07/18 , 35.75 , 35.20 , 35.75 , 34.70 , 34.70     , 8020 , 81
03/07/18 , 34.70 , 34.75 , 35.50 , 34.00 , 34.75     , 9420 , 115
02/07/18 , 34.75 , 35.05 , 35.25 , 34.75 , 35.25     , 980 , 22
29/06/18 , 35.00 , 34.60 , 35.40 , 33.85 , 34.75     , 8520 , 104
28/06/18 , 34.90 , 33.60 , 34.90 , 32.95 , 33.50     , 4940 , 53
27/06/18 , 33.50 , 33.60 , 34.25 , 33.20 , 34.25     , 5200 , 78
26/06/18 , 34.35 , 34.70 , 35.50 , 34.25 , 34.55     , 4440 , 60
25/06/18 , 35.30 , 35.10 , 36.45 , 33.75 , 34.75     , 6859 , 58
22/06/18 , 34.75 , 34.40 , 34.85 , 33.65 , 33.65     , 3140 , 36
21/06/18 , 33.25 , 33.90 , 34.70 , 33.25 , 34.45     , 3460 , 53
20/06/18 , 35.00 , 34.85 , 36.45 , 33.55 , 34.90     , 6780 , 73
19/06/18 , 34.90 , 33.95 , 36.25 , 32.10 , 33.10     , 9300 , 108
18/06/18 , 32.95 , 33.45 , 34.50 , 32.95 , 34.35     , 7580 , 81
15/06/18 , 34.75 , 33.90 , 35.35 , 32.75 , 35.00     , 7000 , 94
14/06/18 , 35.25 , 35.85 , 36.25 , 35.25 , 36.15     , 3280 , 42
13/06/18 , 36.05 , 35.70 , 36.05 , 35.35 , 35.95     , 2739 , 39
12/06/18 , 36.00 , 36.25 , 37.20 , 35.05 , 36.50     , 7220 , 128
11/06/18 , 37.20 , 37.50 , 37.70 , 36.90 , 37.70     , 8400 , 52
08/06/18 , 37.40 , 37.85 , 39.50 , 37.30 , 39.50     , 10380 , 133
07/06/18 , 39.00 , 37.95 , 39.70 , 36.30 , 39.70     , 11419 , 146
06/06/18 , 40.30 , 40.35 , 40.75 , 39.90 , 40.70     , 10340 , 72
05/06/18 , 40.70 , 41.15 , 42.45 , 39.60 , 40.50     , 10320 , 144
04/06/18 , 40.50 , 39.15 , 40.50 , 37.05 , 37.05     , 5180 , 108
01/06/18 , 37.05 , 38.35 , 39.25 , 37.05 , 37.80     , 6640 , 116
30/05/18 , 37.75 , 37.80 , 38.85 , 37.15 , 37.55     , 8400 , 97
29/05/18 , 37.55 , 37.05 , 38.40 , 36.20 , 36.25     , 8800 , 94
28/05/18 , 35.00 , 36.10 , 37.60 , 34.90 , 37.50     , 23620 , 261
25/05/18 , 38.70 , 38.40 , 38.95 , 37.55 , 38.00     , 7300 , 72
24/05/18 , 38.85 , 38.25 , 40.10 , 37.20 , 39.40     , 13240 , 145
23/05/18 , 39.65 , 40.50 , 41.35 , 39.65 , 40.85     , 4760 , 70
22/05/18 , 40.85 , 40.50 , 41.45 , 39.75 , 41.25     , 12320 , 104
21/05/18 , 40.50 , 40.35 , 40.60 , 39.75 , 39.75     , 7940 , 72
18/05/18 , 40.05 , 40.20 , 40.90 , 39.40 , 40.90     , 11279 , 137
17/05/18 , 40.85 , 42.35 , 43.25 , 40.10 , 43.05     , 10180 , 110
16/05/18 , 43.25 , 43.15 , 43.65 , 42.75 , 43.65     , 10460 , 97
15/05/18 , 43.65 , 43.85 , 44.90 , 42.50 , 44.75     , 20980 , 250
14/05/18 , 46.50 , 46.55 , 47.10 , 46.00 , 46.00     , 7200 , 88
11/05/18 , 46.70 , 46.50 , 47.30 , 43.60 , 44.45     , 13120 , 158
10/05/18 , 44.65 , 43.80 , 45.25 , 42.10 , 42.30     , 8480 , 105
09/05/18 , 42.25 , 42.05 , 42.65 , 41.55 , 41.80     , 8400 , 125
08/05/18 , 42.35 , 42.40 , 43.50 , 41.75 , 43.10     , 9460 , 129
07/05/18 , 42.70 , 43.80 , 45.50 , 42.70 , 43.50     , 10120 , 147
04/05/18 , 44.20 , 44.00 , 44.55 , 43.25 , 44.30     , 8260 , 106
03/05/18 , 44.30 , 45.15 , 46.20 , 44.30 , 45.90     , 13480 , 136
02/05/18 , 46.25 , 46.10 , 47.30 , 45.25 , 47.30     , 9200 , 109
30/04/18 , 47.30 , 47.90 , 48.70 , 47.10 , 48.70     , 9720 , 93
27/04/18 , 48.45 , 47.60 , 48.79 , 46.10 , 47.75     , 8700 , 178
26/04/18 , 47.75 , 46.40 , 47.75 , 45.10 , 45.10     , 10580 , 138
25/04/18 , 45.15 , 45.70 , 47.25 , 44.30 , 47.25     , 19920 , 267
24/04/18 , 47.75 , 47.60 , 48.55 , 47.20 , 47.20     , 9620 , 138
23/04/18 , 47.30 , 48.79 , 49.74 , 47.30 , 49.49     , 9241 , 106
20/04/18 , 49.49 , 49.64 , 50.19 , 49.29 , 49.49     , 7581 , 104
19/04/18 , 49.99 , 49.84 , 50.59 , 49.24 , 50.09     , 11622 , 129
18/04/18 , 49.79 , 50.39 , 51.24 , 49.79 , 50.49     , 12102 , 118
17/04/18 , 50.14 , 50.44 , 50.99 , 50.04 , 50.04     , 9341 , 114
16/04/18 , 49.99 , 50.89 , 52.49 , 49.99 , 50.99     , 7441 , 91
13/04/18 , 51.39 , 51.04 , 51.69 , 49.99 , 50.54     , 6661 , 90
12/04/18 , 51.04 , 51.44 , 52.39 , 51.04 , 51.74     , 13222 , 195
11/04/18 , 51.74 , 52.94 , 54.69 , 51.74 , 54.64     , 21664 , 288
10/04/18 , 54.74 , 52.94 , 54.74 , 51.64 , 52.49     , 15923 , 273
09/04/18 , 51.74 , 52.74 , 54.59 , 51.74 , 54.59     , 13142 , 162
06/04/18 , 54.59 , 53.39 , 54.59 , 52.59 , 53.34     , 8041 , 108
05/04/18 , 53.34 , 54.64 , 55.94 , 53.34 , 55.49     , 19623 , 207
04/04/18 , 55.24 , 54.04 , 55.24 , 52.29 , 52.69     , 11662 , 216
03/04/18 , 53.49 , 54.24 , 54.99 , 53.49 , 54.99     , 6741 , 80
02/04/18 , 53.99 , 54.84 , 55.49 , 53.99 , 55.19     , 12802 , 153
29/03/18 , 55.29 , 54.79 , 55.49 , 53.74 , 55.49     , 8681 , 141
28/03/18 , 55.59 , 54.79 , 55.69 , 53.49 , 55.04     , 13662 , 108
27/03/18 , 55.39 , 54.44 , 55.59 , 53.79 , 54.84     , 14022 , 117
26/03/18 , 54.29 , 54.99 , 55.74 , 54.29 , 54.99     , 13562 , 97
23/03/18 , 54.94 , 55.19 , 55.94 , 53.89 , 55.14     , 41567 , 201
22/03/18 , 55.24 , 54.79 , 55.54 , 53.54 , 53.54     , 12322 , 156
21/03/18 , 53.49 , 53.89 , 55.29 , 53.49 , 55.29     , 10641 , 137
20/03/18 , 55.29 , 53.39 , 55.69 , 51.59 , 53.44     , 11802 , 163
19/03/18 , 52.94 , 52.19 , 52.94 , 51.24 , 52.59     , 10021 , 136
16/03/18 , 52.59 , 52.39 , 52.84 , 51.74 , 51.99     , 5761 , 93
15/03/18 , 51.99 , 51.64 , 52.49 , 50.79 , 51.69     , 13202 , 168
14/03/18 , 51.69 , 52.99 , 54.99 , 51.69 , 54.99     , 23084 , 332
13/03/18 , 54.84 , 53.64 , 54.84 , 53.14 , 53.74     , 11762 , 150
12/03/18 , 53.34 , 53.69 , 54.69 , 53.24 , 54.44     , 13842 , 161
09/03/18 , 53.99 , 54.84 , 55.49 , 53.99 , 55.44     , 12702 , 144
08/03/18 , 54.94 , 53.89 , 55.34 , 52.49 , 54.49     , 17343 , 179
07/03/18 , 54.84 , 55.29 , 56.74 , 54.74 , 56.74     , 12902 , 176
06/03/18 , 56.74 , 55.39 , 56.89 , 54.24 , 56.89     , 18043 , 188
05/03/18 , 56.24 , 56.94 , 58.74 , 56.24 , 57.99     , 10441 , 190
02/03/18 , 58.69 , 56.79 , 58.69 , 54.69 , 55.99     , 19463 , 173
01/03/18 , 56.34 , 55.34 , 56.49 , 54.64 , 55.94     , 9161 , 149
28/02/18 , 55.94 , 55.84 , 56.54 , 54.64 , 55.64     , 18323 , 154
27/02/18 , 56.39 , 55.39 , 56.44 , 54.24 , 56.44     , 12902 , 138
26/02/18 , 55.69 , 55.29 , 56.49 , 54.74 , 54.79     , 23024 , 186
23/02/18 , 55.14 , 54.99 , 55.69 , 54.49 , 54.99     , 14862 , 133
22/02/18 , 55.19 , 54.89 , 55.59 , 54.24 , 54.24     , 15842 , 187
21/02/18 , 53.89 , 54.79 , 55.69 , 53.89 , 55.39     , 13582 , 183
20/02/18 , 54.69 , 54.29 , 55.69 , 52.99 , 54.09     , 27245 , 236
19/02/18 , 54.19 , 54.14 , 54.64 , 53.34 , 54.24     , 32586 , 179
16/02/18 , 54.19 , 54.39 , 54.99 , 53.14 , 54.19     , 21163 , 171
15/02/18 , 53.99 , 54.84 , 56.99 , 53.99 , 56.49     , 26444 , 318
14/02/18 , 56.99 , 56.34 , 58.39 , 55.24 , 57.49     , 14662 , 291
09/02/18 , 57.34 , 55.64 , 57.49 , 53.94 , 55.49     , 17923 , 171
08/02/18 , 55.99 , 56.74 , 58.49 , 55.84 , 58.44     , 14922 , 162
07/02/18 , 58.44 , 57.34 , 58.89 , 55.99 , 57.99     , 17082 , 190
06/02/18 , 57.64 , 56.09 , 57.94 , 54.44 , 55.44     , 19423 , 237
05/02/18 , 56.04 , 56.14 , 57.19 , 55.34 , 55.99     , 9681 , 113
02/02/18 , 56.09 , 56.59 , 58.09 , 55.89 , 57.49     , 14542 , 420
01/02/18 , 57.64 , 58.09 , 58.99 , 57.64 , 58.54     , 10761 , 177
31/01/18 , 59.29 , 59.54 , 61.34 , 58.29 , 61.24     , 37406 , 531
30/01/18 , 60.24 , 60.04 , 62.29 , 58.14 , 59.89     , 39666 , 359
29/01/18 , 59.89 , 56.19 , 59.89 , 52.94 , 53.29     , 36746 , 371
26/01/18 , 53.24 , 53.69 , 54.19 , 52.99 , 53.94     , 21824 , 185
24/01/18 , 52.49 , 51.39 , 52.74 , 50.29 , 51.44     , 16123 , 154
23/01/18 , 50.94 , 49.84 , 51.24 , 49.34 , 50.34     , 16823 , 159
22/01/18 , 50.34 , 50.99 , 51.59 , 50.34 , 51.14     , 19443 , 155
19/01/18 , 51.14 , 51.79 , 53.14 , 50.99 , 52.99     , 15583 , 233
18/01/18 , 52.54 , 51.84 , 52.99 , 50.99 , 51.04     , 14282 , 198
17/01/18 , 50.74 , 51.14 , 52.94 , 50.54 , 52.09     , 26325 , 178
16/01/18 , 51.99 , 52.14 , 52.49 , 51.89 , 52.19     , 4500 , 70
15/01/18 , 51.79 , 52.39 , 53.79 , 51.49 , 52.99     , 17843 , 221
12/01/18 , 52.74 , 53.24 , 53.89 , 52.54 , 53.89     , 8181 , 145
11/01/18 , 53.89 , 52.99 , 53.94 , 52.24 , 52.84     , 9601 , 124
10/01/18 , 52.94 , 52.04 , 53.44 , 51.39 , 52.24     , 13542 , 131
09/01/18 , 51.99 , 52.94 , 53.59 , 51.99 , 53.49     , 11962 , 130
08/01/18 , 53.44 , 53.34 , 53.74 , 52.79 , 53.19     , 9261 , 124
05/01/18 , 53.19 , 53.19 , 53.99 , 52.49 , 53.74     , 16023 , 145
04/01/18 , 52.94 , 53.49 , 54.54 , 52.89 , 54.49     , 16243 , 186
03/01/18 , 53.94 , 54.39 , 55.49 , 53.69 , 54.64     , 17923 , 230
02/01/18 , 54.49 , 54.09 , 54.64 , 53.09 , 53.99     , 20363 , 259
28/12/17 , 54.04 , 53.34 , 54.14 , 52.49 , 52.54     , 27925 , 213
27/12/17 , 52.44 , 51.79 , 52.49 , 51.24 , 51.94     , 33206 , 195
26/12/17 , 51.74 , 51.64 , 52.14 , 51.09 , 51.99     , 10201 , 148
22/12/17 , 51.74 , 51.39 , 51.94 , 50.74 , 51.34     , 14742 , 187
21/12/17 , 51.64 , 50.49 , 51.64 , 49.79 , 50.69     , 12202 , 175
20/12/17 , 50.69 , 50.09 , 50.74 , 48.99 , 49.74     , 14342 , 222
19/12/17 , 48.89 , 49.44 , 50.24 , 48.89 , 49.84     , 6881 , 151
18/12/17 , 48.89 , 49.99 , 50.74 , 48.89 , 50.69     , 12302 , 149
15/12/17 , 50.69 , 50.09 , 50.89 , 48.79 , 50.79     , 10982 , 157
14/12/17 , 50.44 , 49.94 , 50.69 , 49.49 , 50.49     , 9101 , 141
13/12/17 , 50.69 , 50.24 , 51.49 , 49.79 , 51.49     , 23944 , 144
12/12/17 , 51.64 , 50.99 , 51.74 , 50.39 , 51.49     , 6481 , 87
11/12/17 , 51.49 , 51.14 , 51.99 , 50.94 , 51.24     , 16203 , 131
08/12/17 , 51.24 , 50.89 , 51.94 , 50.09 , 50.29     , 24244 , 166
07/12/17 , 50.54 , 50.04 , 51.44 , 48.89 , 49.99     , 23504 , 220
06/12/17 , 50.29 , 50.59 , 51.44 , 49.89 , 50.54     , 13102 , 145
05/12/17 , 50.59 , 50.79 , 51.89 , 49.64 , 50.84     , 19023 , 313
04/12/17 , 50.89 , 50.69 , 51.24 , 49.99 , 49.99     , 15142 , 195
01/12/17 , 50.64 , 51.44 , 54.19 , 50.49 , 52.79     , 57811 , 559
30/11/17 , 53.94 , 51.69 , 54.24 , 49.64 , 53.24     , 33006 , 333
29/11/17 , 53.09 , 53.34 , 54.79 , 53.04 , 53.99     , 17583 , 149
28/11/17 , 54.59 , 54.14 , 54.89 , 53.59 , 54.69     , 7201 , 97
27/11/17 , 54.69 , 53.84 , 54.69 , 52.94 , 54.49     , 11242 , 159
24/11/17 , 54.89 , 54.79 , 55.24 , 54.54 , 55.19     , 6141 , 89
23/11/17 , 55.34 , 54.79 , 55.69 , 54.24 , 55.09     , 13302 , 177
22/11/17 , 55.74 , 54.59 , 55.74 , 53.99 , 54.64     , 14562 , 190
21/11/17 , 54.64 , 54.74 , 55.94 , 53.79 , 54.59     , 12562 , 186
17/11/17 , 54.49 , 53.99 , 54.74 , 53.24 , 53.99     , 12962 , 196
16/11/17 , 54.49 , 53.24 , 54.89 , 52.49 , 53.44     , 19823 , 202
14/11/17 , 53.49 , 52.84 , 54.44 , 51.29 , 54.19     , 28985 , 416
13/11/17 , 52.99 , 52.94 , 54.24 , 52.14 , 54.24     , 29425 , 236
10/11/17 , 54.64 , 53.44 , 54.99 , 52.59 , 53.99     , 18983 , 213
09/11/17 , 54.79 , 54.64 , 56.69 , 53.79 , 56.69     , 12582 , 153
08/11/17 , 55.74 , 55.29 , 57.19 , 54.34 , 57.19     , 14262 , 236
07/11/17 , 56.04 , 55.74 , 58.44 , 54.64 , 57.89     , 28745 , 284
06/11/17 , 59.19 , 58.04 , 59.64 , 56.64 , 58.04     , 13782 , 181
03/11/17 , 58.44 , 58.54 , 59.74 , 57.59 , 58.99     , 12762 , 202
01/11/17 , 59.74 , 59.59 , 61.29 , 58.74 , 60.04     , 10841 , 195
31/10/17 , 59.94 , 59.09 , 60.24 , 58.09 , 59.24     , 14862 , 228
30/10/17 , 59.24 , 59.24 , 60.74 , 58.34 , 60.54     , 13122 , 222
27/10/17 , 61.34 , 60.64 , 61.79 , 59.99 , 61.79     , 13262 , 159
26/10/17 , 61.09 , 61.29 , 62.39 , 60.59 , 61.64     , 13262 , 257
25/10/17 , 61.39 , 59.14 , 61.69 , 57.14 , 60.94     , 37206 , 401
24/10/17 , 60.94 , 60.49 , 61.49 , 59.39 , 59.89     , 11321 , 158
23/10/17 , 58.79 , 59.39 , 60.89 , 57.99 , 59.84     , 16722 , 199
20/10/17 , 59.89 , 61.29 , 63.74 , 59.89 , 63.69     , 18583 , 204
19/10/17 , 63.39 , 62.64 , 63.49 , 62.09 , 62.74     , 9821 , 181
18/10/17 , 63.69 , 61.49 , 63.74 , 59.69 , 61.69     , 23463 , 235
17/10/17 , 60.99 , 61.54 , 62.59 , 60.99 , 62.59     , 13902 , 210
16/10/17 , 63.49 , 62.24 , 63.74 , 61.09 , 63.24     , 17662 , 254
13/10/17 , 63.44 , 62.34 , 63.74 , 61.39 , 63.74     , 22523 , 298
11/10/17 , 63.74 , 63.84 , 64.94 , 63.14 , 64.94     , 10221 , 191
10/10/17 , 64.99 , 64.54 , 64.99 , 63.99 , 64.74     , 11541 , 154
09/10/17 , 64.74 , 63.89 , 64.89 , 62.99 , 64.54     , 16282 , 179
06/10/17 , 64.34 , 64.19 , 64.99 , 63.59 , 63.74     , 18802 , 172
05/10/17 , 63.64 , 64.09 , 65.14 , 63.34 , 64.94     , 19843 , 353
04/10/17 , 64.89 , 64.69 , 65.24 , 64.34 , 64.99     , 4680 , 100
03/10/17 , 65.14 , 64.69 , 65.39 , 63.99 , 64.74     , 21803 , 264
02/10/17 , 64.89 , 64.39 , 65.49 , 63.79 , 65.49     , 10961 , 202
29/09/17 , 64.99 , 64.34 , 65.74 , 62.74 , 62.74     , 25583 , 372
28/09/17 , 62.64 , 61.79 , 62.64 , 60.64 , 62.24     , 8341 , 130
27/09/17 , 62.24 , 61.69 , 62.94 , 61.04 , 62.94     , 12842 , 176
26/09/17 , 63.24 , 62.54 , 63.59 , 61.84 , 63.14     , 18442 , 200
25/09/17 , 63.19 , 60.94 , 63.19 , 59.34 , 63.04     , 33705 , 274
22/09/17 , 62.84 , 63.19 , 63.69 , 62.64 , 63.59     , 10501 , 128
21/09/17 , 63.59 , 63.14 , 63.69 , 62.49 , 62.54     , 17022 , 196
20/09/17 , 63.49 , 62.39 , 64.44 , 59.29 , 63.39     , 28704 , 319
19/09/17 , 63.39 , 63.49 , 64.39 , 62.89 , 64.24     , 18942 , 259
18/09/17 , 63.29 , 62.94 , 64.49 , 61.39 , 62.24     , 32765 , 318
15/09/17 , 61.24 , 62.39 , 64.49 , 59.99 , 60.24     , 46627 , 492
14/09/17 , 59.99 , 57.79 , 59.99 , 56.34 , 56.94     , 39346 , 361
13/09/17 , 56.99 , 55.14 , 56.99 , 53.99 , 53.99     , 27564 , 279
12/09/17 , 53.99 , 53.69 , 54.19 , 52.94 , 53.09     , 16763 , 203
11/09/17 , 53.14 , 53.09 , 53.74 , 52.29 , 53.24     , 16883 , 263
08/09/17 , 53.24 , 52.24 , 53.49 , 51.24 , 51.94     , 15302 , 239
06/09/17 , 51.94 , 51.39 , 52.69 , 50.04 , 52.14     , 23204 , 249
05/09/17 , 52.19 , 52.19 , 52.89 , 51.99 , 52.34     , 9241 , 110
04/09/17 , 52.19 , 52.59 , 53.19 , 51.99 , 52.44     , 8181 , 116
01/09/17 , 52.49 , 52.59 , 53.39 , 51.69 , 52.64     , 16263 , 177
31/08/17 , 53.44 , 53.54 , 53.99 , 53.29 , 53.29     , 4520 , 95
30/08/17 , 53.29 , 53.34 , 53.64 , 53.19 , 53.39     , 7481 , 57
29/08/17 , 53.34 , 53.49 , 54.39 , 53.24 , 54.39     , 7001 , 97
28/08/17 , 54.24 , 53.89 , 54.44 , 53.14 , 53.99     , 9981 , 280
25/08/17 , 53.99 , 53.24 , 53.99 , 52.54 , 53.74     , 11162 , 124
24/08/17 , 53.64 , 53.89 , 54.24 , 53.34 , 53.99     , 9421 , 182
23/08/17 , 54.14 , 54.14 , 54.34 , 53.89 , 53.89     , 4440 , 92
22/08/17 , 53.89 , 53.99 , 54.74 , 53.44 , 54.19     , 11822 , 131
21/08/17 , 54.09 , 54.34 , 54.99 , 53.99 , 54.99     , 7621 , 87
18/08/17 , 54.99 , 54.94 , 55.54 , 53.99 , 54.24     , 13142 , 163
17/08/17 , 54.19 , 54.19 , 54.54 , 53.89 , 54.49     , 8601 , 109
16/08/17 , 54.99 , 54.74 , 55.54 , 54.24 , 55.54     , 13402 , 161
15/08/17 , 55.54 , 54.49 , 55.74 , 53.19 , 55.74     , 20903 , 197
14/08/17 , 55.69 , 55.54 , 56.29 , 54.79 , 55.89     , 24124 , 194
11/08/17 , 54.79 , 54.74 , 55.94 , 52.34 , 52.84     , 20983 , 234
10/08/17 , 53.69 , 53.94 , 54.74 , 52.79 , 52.99     , 10962 , 134
09/08/17 , 52.84 , 52.59 , 52.89 , 52.24 , 52.84     , 4820 , 80
08/08/17 , 52.74 , 52.79 , 53.24 , 52.39 , 53.14     , 7601 , 125
07/08/17 , 53.14 , 52.69 , 53.44 , 52.24 , 52.49     , 6201 , 104
04/08/17 , 52.59 , 53.09 , 53.49 , 52.59 , 52.84     , 7281 , 109
03/08/17 , 52.14 , 52.74 , 53.59 , 51.94 , 52.14     , 12242 , 139
02/08/17 , 51.74 , 51.69 , 52.49 , 51.34 , 51.34     , 11082 , 137
01/08/17 , 51.44 , 51.29 , 52.24 , 51.04 , 51.29     , 16043 , 153
31/07/17 , 51.19 , 51.64 , 52.64 , 50.99 , 52.24     , 8841 , 176
28/07/17 , 52.24 , 53.19 , 54.34 , 52.09 , 53.64     , 7021 , 108
27/07/17 , 52.79 , 52.74 , 53.94 , 52.14 , 52.49     , 10481 , 138
26/07/17 , 52.44 , 51.79 , 52.44 , 50.74 , 52.24     , 7401 , 104
25/07/17 , 52.09 , 52.39 , 52.94 , 51.89 , 51.89     , 6181 , 101
24/07/17 , 51.94 , 53.04 , 54.49 , 51.94 , 54.49     , 13442 , 219
21/07/17 , 54.49 , 53.54 , 54.54 , 51.94 , 51.94     , 29485 , 303
20/07/17 , 51.94 , 51.54 , 52.34 , 50.09 , 50.09     , 22764 , 244
19/07/17 , 49.89 , 49.84 , 50.09 , 49.54 , 50.09     , 4240 , 78
18/07/17 , 49.99 , 49.74 , 50.09 , 49.19 , 49.39     , 6841 , 70
17/07/17 , 49.74 , 49.89 , 50.24 , 49.49 , 49.99     , 8101 , 125
14/07/17 , 49.59 , 49.54 , 49.99 , 48.74 , 49.94     , 7421 , 106
13/07/17 , 49.99 , 49.79 , 50.34 , 48.74 , 49.14     , 6001 , 84
12/07/17 , 49.24 , 49.29 , 49.74 , 48.89 , 49.49     , 11882 , 99
11/07/17 , 49.14 , 49.54 , 49.99 , 48.89 , 49.74     , 5181 , 72
10/07/17 , 49.89 , 49.64 , 50.54 , 48.74 , 50.54     , 5361 , 74
07/07/17 , 50.54 , 50.64 , 50.94 , 50.04 , 50.09     , 4380 , 94
06/07/17 , 50.24 , 50.59 , 50.99 , 50.04 , 50.59     , 6381 , 112
05/07/17 , 50.54 , 50.84 , 52.49 , 49.99 , 51.39     , 10382 , 132
04/07/17 , 51.49 , 50.84 , 52.49 , 47.50 , 48.00     , 37207 , 898
03/07/17 , 47.80 , 47.10 , 47.95 , 46.55 , 46.55     , 5620 , 116
30/06/17 , 46.15 , 46.75 , 47.40 , 46.15 , 47.00     , 4120 , 63
29/06/17 , 46.50 , 46.45 , 46.95 , 46.10 , 46.90     , 6799 , 77
28/06/17 , 46.60 , 46.55 , 47.25 , 46.15 , 47.25     , 7240 , 103
27/06/17 , 46.90 , 47.30 , 47.90 , 46.60 , 47.90     , 6220 , 81
26/06/17 , 47.90 , 47.40 , 47.90 , 46.80 , 47.00     , 7020 , 91
23/06/17 , 46.95 , 47.10 , 47.35 , 46.70 , 46.80     , 7900 , 90
22/06/17 , 46.80 , 47.25 , 47.75 , 46.80 , 46.95     , 11920 , 153
21/06/17 , 47.75 , 47.30 , 48.45 , 46.55 , 48.25     , 17900 , 118
20/06/17 , 48.25 , 48.30 , 49.59 , 47.60 , 49.59     , 4160 , 94
19/06/17 , 48.99 , 48.99 , 49.49 , 48.65 , 49.49     , 8601 , 127
16/06/17 , 49.44 , 48.84 , 49.49 , 48.05 , 48.10     , 5921 , 95
14/06/17 , 48.65 , 48.50 , 49.14 , 48.00 , 49.14     , 4300 , 83
13/06/17 , 48.30 , 48.10 , 49.04 , 47.50 , 49.04     , 7119 , 120
12/06/17 , 49.04 , 48.35 , 49.84 , 46.75 , 49.54     , 13200 , 189
09/06/17 , 49.34 , 49.39 , 49.94 , 49.04 , 49.44     , 11862 , 147
08/06/17 , 48.74 , 49.34 , 49.94 , 48.70 , 49.74     , 11982 , 196
07/06/17 , 49.69 , 49.74 , 49.99 , 49.19 , 49.99     , 10642 , 140
06/06/17 , 49.59 , 49.79 , 50.64 , 49.54 , 50.64     , 12622 , 166
05/06/17 , 50.64 , 50.24 , 51.39 , 49.44 , 51.24     , 9421 , 145
02/06/17 , 50.99 , 51.04 , 52.04 , 50.59 , 51.64     , 8401 , 140
01/06/17 , 50.49 , 51.04 , 52.19 , 50.29 , 51.74     , 10242 , 165
31/05/17 , 51.24 , 51.94 , 53.84 , 50.99 , 52.34     , 15562 , 266
30/05/17 , 52.59 , 52.09 , 53.99 , 49.84 , 50.29     , 26105 , 558
29/05/17 , 50.24 , 50.29 , 50.89 , 49.99 , 49.99     , 11022 , 164
26/05/17 , 49.74 , 50.34 , 51.44 , 49.49 , 50.34     , 17883 , 189
25/05/17 , 50.24 , 49.84 , 51.24 , 47.90 , 48.50     , 32786 , 566
24/05/17 , 47.70 , 47.15 , 48.35 , 46.05 , 46.05     , 19320 , 221
23/05/17 , 46.00 , 45.05 , 46.00 , 44.35 , 44.75     , 41340 , 312
22/05/17 , 45.10 , 43.65 , 46.00 , 41.35 , 46.00     , 43220 , 392
19/05/17 , 46.70 , 46.70 , 47.10 , 45.10 , 45.10     , 48820 , 911
18/05/17 , 44.40 , 45.30 , 48.30 , 43.05 , 44.00     , 121260 , 1035
17/05/17 , 54.79 , 54.14 , 54.99 , 53.49 , 54.74     , 21383 , 238
16/05/17 , 54.74 , 54.34 , 54.99 , 52.64 , 54.04     , 47448 , 516
15/05/17 , 56.99 , 55.89 , 56.99 , 54.49 , 55.49     , 40007 , 529
12/05/17 , 54.99 , 55.84 , 58.14 , 54.64 , 57.99     , 31125 , 333
11/05/17 , 57.44 , 55.19 , 58.49 , 52.04 , 54.29     , 53869 , 1009
10/05/17 , 54.44 , 55.54 , 56.79 , 54.24 , 55.94     , 26064 , 362
09/05/17 , 55.74 , 55.44 , 56.94 , 53.49 , 55.94     , 64511 , 790
08/05/17 , 55.09 , 53.89 , 56.14 , 50.49 , 51.09     , 128083 , 1288
05/05/17 , 49.99 , 48.74 , 49.99 , 46.55 , 46.95     , 39168 , 363
04/05/17 , 46.20 , 46.40 , 46.75 , 45.95 , 46.25     , 22000 , 167
03/05/17 , 46.00 , 46.15 , 46.45 , 45.85 , 46.00     , 15140 , 121
02/05/17 , 45.85 , 45.70 , 46.50 , 44.85 , 45.05     , 19260 , 163
28/04/17 , 44.85 , 45.20 , 45.50 , 44.75 , 45.00     , 11619 , 125
27/04/17 , 45.15 , 45.20 , 45.80 , 44.50 , 44.50     , 10599 , 154
26/04/17 , 44.45 , 45.10 , 46.75 , 44.20 , 46.25     , 17900 , 189
25/04/17 , 46.00 , 46.55 , 47.25 , 46.00 , 46.55     , 9480 , 136
24/04/17 , 46.55 , 45.85 , 46.70 , 44.50 , 44.85     , 23600 , 197
20/04/17 , 44.45 , 44.25 , 45.00 , 43.90 , 44.30     , 7920 , 112
19/04/17 , 43.75 , 44.55 , 45.00 , 43.75 , 45.00     , 11240 , 141
18/04/17 , 45.00 , 44.80 , 45.25 , 44.20 , 45.25     , 9120 , 141
17/04/17 , 44.65 , 44.45 , 45.50 , 43.80 , 43.80     , 8580 , 141
13/04/17 , 43.75 , 44.50 , 45.20 , 43.75 , 44.45     , 11780 , 205
12/04/17 , 44.40 , 44.65 , 45.45 , 44.00 , 45.45     , 14560 , 261
11/04/17 , 45.45 , 45.20 , 45.90 , 44.25 , 44.75     , 9039 , 123
10/04/17 , 44.75 , 44.65 , 45.40 , 44.35 , 44.35     , 10420 , 200
07/04/17 , 44.10 , 44.70 , 45.40 , 44.10 , 44.20     , 11119 , 198
06/04/17 , 44.20 , 44.50 , 45.30 , 43.75 , 43.80     , 12020 , 246
05/04/17 , 43.75 , 44.95 , 46.05 , 43.75 , 45.20     , 13200 , 264
04/04/17 , 45.15 , 45.30 , 46.40 , 44.75 , 46.40     , 18700 , 347
03/04/17 , 45.95 , 46.30 , 47.75 , 45.25 , 47.00     , 14760 , 268
31/03/17 , 46.80 , 46.55 , 47.35 , 45.15 , 45.20     , 39080 , 462
30/03/17 , 45.20 , 44.90 , 45.50 , 44.35 , 44.95     , 11900 , 135
29/03/17 , 44.45 , 44.45 , 45.40 , 43.75 , 44.95     , 7460 , 106
28/03/17 , 44.95 , 44.25 , 45.10 , 43.50 , 44.50     , 10320 , 273
27/03/17 , 44.25 , 44.00 , 44.75 , 43.00 , 44.30     , 10260 , 159
24/03/17 , 44.30 , 45.70 , 47.65 , 44.15 , 46.50     , 32600 , 371
23/03/17 , 45.20 , 44.60 , 45.85 , 42.35 , 43.05     , 23420 , 279
22/03/17 , 43.30 , 42.00 , 43.80 , 40.25 , 41.20     , 22760 , 240
21/03/17 , 41.90 , 41.80 , 43.15 , 41.00 , 43.00     , 30580 , 361
20/03/17 , 42.85 , 43.75 , 45.00 , 42.60 , 44.75     , 32120 , 344
17/03/17 , 44.75 , 44.90 , 45.90 , 44.40 , 44.40     , 13600 , 191
16/03/17 , 45.00 , 45.40 , 46.25 , 44.35 , 45.30     , 24440 , 305
15/03/17 , 45.00 , 45.45 , 46.95 , 44.85 , 46.60     , 24660 , 277
14/03/17 , 46.15 , 46.75 , 47.35 , 46.00 , 46.80     , 16720 , 336
13/03/17 , 46.80 , 45.80 , 47.40 , 44.05 , 46.00     , 26420 , 320
10/03/17 , 45.80 , 47.10 , 49.49 , 45.20 , 48.99     , 48760 , 489
09/03/17 , 47.90 , 47.30 , 49.59 , 43.50 , 45.80     , 47000 , 486
08/03/17 , 45.80 , 46.35 , 51.49 , 43.75 , 48.99     , 109560 , 946
07/03/17 , 48.50 , 51.69 , 56.34 , 48.10 , 55.59     , 143347 , 1391
06/03/17 , 53.99 , 52.19 , 54.84 , 48.79 , 49.99     , 275912 , 2033
03/03/17 , 47.50 , 46.25 , 47.75 , 42.50 , 42.50     , 198760 , 1116
02/03/17 , 42.25 , 41.55 , 42.45 , 40.95 , 41.40     , 28400 , 296
01/03/17 , 41.35 , 41.00 , 41.35 , 40.60 , 41.00     , 12820 , 113
24/02/17 , 40.55 , 40.40 , 41.00 , 39.70 , 40.85     , 17860 , 247
23/02/17 , 40.95 , 40.30 , 42.25 , 39.25 , 41.55     , 31220 , 415
22/02/17 , 41.25 , 41.75 , 42.25 , 41.25 , 41.95     , 15140 , 137
21/02/17 , 41.95 , 41.95 , 42.45 , 41.70 , 42.05     , 24180 , 182
20/02/17 , 41.75 , 41.70 , 42.50 , 41.10 , 41.85     , 24960 , 212
17/02/17 , 41.85 , 41.50 , 41.90 , 40.75 , 40.75     , 24060 , 296
16/02/17 , 41.10 , 41.10 , 41.65 , 40.75 , 41.65     , 18020 , 219
15/02/17 , 41.45 , 41.50 , 42.30 , 40.90 , 42.15     , 25840 , 418
14/02/17 , 41.45 , 41.90 , 42.75 , 41.20 , 41.50     , 17000 , 251
13/02/17 , 41.50 , 41.90 , 43.00 , 40.90 , 41.60     , 27640 , 272
10/02/17 , 41.55 , 42.05 , 43.00 , 40.45 , 40.50     , 66260 , 477
09/02/17 , 40.10 , 39.95 , 40.50 , 39.50 , 39.95     , 9900 , 166
08/02/17 , 39.75 , 39.75 , 40.10 , 39.50 , 40.05     , 9340 , 150
07/02/17 , 39.80 , 39.90 , 40.30 , 39.55 , 40.00     , 10260 , 150
06/02/17 , 39.55 , 40.55 , 41.00 , 39.50 , 40.85     , 32880 , 291
03/02/17 , 40.25 , 40.25 , 40.85 , 39.75 , 40.55     , 24720 , 270
02/02/17 , 39.75 , 40.20 , 41.15 , 39.15 , 39.15     , 45799 , 450
01/02/17 , 39.15 , 39.25 , 40.15 , 38.75 , 39.50     , 23640 , 231
31/01/17 , 39.25 , 39.55 , 40.25 , 39.00 , 39.95     , 19040 , 198
30/01/17 , 39.80 , 39.50 , 40.50 , 38.50 , 40.50     , 35660 , 310
27/01/17 , 40.00 , 40.15 , 41.05 , 39.45 , 40.65     , 39900 , 429
26/01/17 , 40.65 , 40.95 , 42.05 , 39.00 , 39.00     , 80119 , 708
24/01/17 , 39.15 , 38.50 , 40.40 , 36.25 , 39.85     , 110420 , 930
23/01/17 , 40.45 , 41.00 , 44.10 , 39.05 , 44.10     , 174620 , 1337
20/01/17 , 44.20 , 44.45 , 47.50 , 40.80 , 45.30     , 222720 , 1715
19/01/17 , 45.00 , 42.90 , 45.40 , 40.05 , 40.45     , 317940 , 2202
18/01/17 , 37.50 , 35.55 , 38.00 , 32.35 , 32.55     , 147940 , 966
17/01/17 , 32.35 , 33.90 , 35.55 , 30.65 , 34.05     , 124580 , 870
16/01/17 , 34.00 , 33.65 , 37.10 , 29.00 , 29.40     , 212460 , 1431
13/01/17 , 28.90 , 28.60 , 29.50 , 27.00 , 27.25     , 133859 , 1077
12/01/17 , 26.50 , 25.50 , 26.70 , 23.00 , 23.00     , 127940 , 863
11/01/17 , 22.65 , 22.15 , 22.75 , 21.85 , 21.85     , 9800 , 110
10/01/17 , 21.90 , 22.05 , 22.25 , 21.90 , 22.25     , 4220 , 70
09/01/17 , 22.20 , 22.05 , 22.25 , 21.90 , 22.10     , 5440 , 90
06/01/17 , 22.15 , 21.95 , 22.15 , 21.60 , 21.80     , 8060 , 115
05/01/17 , 22.10 , 21.85 , 22.15 , 21.10 , 21.50     , 9020 , 260
04/01/17 , 21.45 , 21.35 , 21.90 , 21.00 , 21.00     , 1579 , 30
03/01/17 , 21.40 , 21.45 , 21.95 , 21.00 , 21.35     , 12660 , 134
02/01/17 , 21.35 , 21.00 , 21.35 , 20.65 , 20.85     , 5100 , 45
29/12/16 , 21.25 , 20.90 , 21.25 , 20.45 , 20.50     , 8580 , 57
28/12/16 , 20.35 , 20.45 , 20.60 , 20.30 , 20.30     , 8900 , 62
27/12/16 , 20.15 , 20.25 , 20.80 , 20.15 , 20.80     , 24520 , 91
26/12/16 , 20.55 , 20.30 , 21.20 , 20.05 , 21.20     , 18319 , 100
23/12/16 , 20.95 , 20.60 , 21.00 , 20.00 , 20.20     , 9100 , 66
22/12/16 , 20.20 , 20.25 , 20.60 , 20.00 , 20.40     , 7920 , 61
21/12/16 , 19.95 , 20.00 , 20.40 , 19.55 , 19.55     , 10660 , 59
20/12/16 , 19.55 , 19.45 , 20.00 , 19.25 , 19.95     , 18000 , 105
19/12/16 , 19.55 , 20.05 , 21.15 , 19.55 , 21.15     , 16120 , 140
16/12/16 , 20.85 , 20.75 , 21.00 , 20.45 , 20.45     , 6140 , 67
15/12/16 , 20.45 , 20.40 , 20.75 , 20.20 , 20.50     , 5500 , 60
14/12/16 , 20.20 , 20.35 , 20.60 , 20.10 , 20.55     , 21440 , 135
13/12/16 , 20.55 , 20.25 , 20.85 , 19.75 , 20.40     , 29520 , 197
12/12/16 , 20.10 , 20.60 , 21.75 , 20.10 , 21.35     , 25660 , 164
09/12/16 , 21.80 , 21.75 , 22.45 , 21.50 , 22.00     , 9000 , 75
08/12/16 , 21.90 , 21.95 , 22.90 , 21.25 , 22.00     , 20480 , 145
07/12/16 , 22.00 , 21.65 , 22.10 , 20.95 , 20.95     , 13400 , 98
06/12/16 , 21.00 , 20.95 , 21.35 , 20.45 , 21.10     , 12200 , 94
05/12/16 , 21.10 , 21.40 , 22.25 , 21.00 , 22.25     , 15200 , 125
02/12/16 , 22.15 , 21.10 , 22.20 , 20.05 , 21.40     , 21919 , 140
01/12/16 , 21.45 , 21.55 , 22.70 , 20.75 , 22.70     , 30379 , 238
30/11/16 , 22.70 , 22.70 , 23.45 , 22.00 , 22.10     , 21340 , 152
29/11/16 , 22.10 , 22.15 , 22.70 , 21.45 , 22.50     , 33280 , 177
28/11/16 , 22.80 , 22.70 , 24.00 , 21.80 , 23.55     , 46300 , 301
25/11/16 , 23.55 , 24.25 , 25.50 , 23.55 , 25.45     , 67700 , 305
24/11/16 , 25.35 , 25.25 , 26.50 , 24.00 , 24.75     , 140100 , 847
23/11/16 , 23.65 , 22.30 , 23.65 , 20.75 , 20.75     , 129640 , 670
22/11/16 , 20.50 , 20.55 , 21.00 , 20.30 , 20.70     , 43920 , 231
21/11/16 , 20.50 , 20.65 , 21.25 , 20.35 , 20.75     , 74780 , 350
18/11/16 , 20.15 , 19.90 , 20.75 , 19.40 , 19.50     , 85860 , 416
17/11/16 , 19.30 , 19.20 , 19.75 , 18.30 , 19.35     , 24320 , 175
16/11/16 , 18.30 , 18.40 , 19.05 , 18.15 , 18.20     , 17840 , 135
14/11/16 , 18.15 , 18.10 , 19.25 , 17.40 , 18.35     , 14360 , 105
11/11/16 , 18.05 , 18.75 , 20.00 , 17.95 , 19.15     , 18740 , 109
10/11/16 , 19.15 , 19.20 , 19.95 , 18.65 , 19.10     , 11540 , 95
09/11/16 , 19.45 , 18.90 , 19.45 , 18.40 , 18.50     , 13420 , 127
08/11/16 , 19.60 , 19.50 , 19.80 , 19.10 , 19.10     , 10800 , 61
07/11/16 , 19.40 , 19.40 , 20.00 , 18.95 , 19.10     , 10340 , 76
04/11/16 , 19.15 , 19.30 , 19.70 , 18.60 , 19.25     , 7900 , 81
03/11/16 , 19.15 , 19.30 , 19.65 , 19.10 , 19.65     , 4720 , 66
01/11/16 , 19.65 , 19.05 , 19.65 , 18.20 , 19.55     , 13700 , 115
31/10/16 , 19.65 , 19.70 , 19.80 , 19.40 , 19.45     , 2320 , 38
28/10/16 , 19.40 , 19.50 , 19.70 , 19.15 , 19.45     , 4000 , 72
27/10/16 , 19.45 , 19.30 , 19.50 , 19.00 , 19.00     , 4640 , 69
26/10/16 , 19.00 , 18.95 , 19.30 , 18.65 , 19.05     , 10580 , 125
25/10/16 , 19.00 , 19.35 , 19.75 , 19.00 , 19.50     , 11800 , 119
24/10/16 , 19.70 , 19.90 , 20.00 , 19.70 , 20.00     , 5680 , 85
21/10/16 , 20.00 , 20.05 , 20.50 , 19.80 , 20.25     , 11100 , 114
20/10/16 , 19.95 , 20.10 , 20.40 , 19.80 , 19.80     , 6499 , 90
19/10/16 , 19.80 , 20.05 , 20.50 , 19.80 , 20.00     , 18040 , 141
18/10/16 , 19.80 , 20.15 , 20.60 , 19.75 , 20.20     , 15120 , 133
17/10/16 , 20.20 , 20.00 , 20.25 , 19.70 , 19.90     , 19360 , 153
14/10/16 , 19.70 , 19.65 , 20.00 , 19.50 , 19.85     , 11720 , 105
13/10/16 , 19.65 , 19.40 , 19.80 , 19.10 , 19.35     , 14380 , 119
11/10/16 , 19.35 , 19.40 , 19.60 , 19.25 , 19.50     , 3060 , 49
10/10/16 , 19.30 , 19.40 , 19.55 , 19.25 , 19.55     , 13200 , 107
07/10/16 , 19.25 , 19.40 , 19.95 , 19.25 , 19.50     , 17280 , 104
06/10/16 , 19.50 , 19.55 , 20.00 , 19.30 , 20.00     , 10260 , 99
05/10/16 , 19.75 , 19.50 , 20.20 , 19.30 , 19.50     , 13080 , 119
04/10/16 , 19.25 , 19.35 , 19.40 , 19.20 , 19.30     , 5580 , 37
03/10/16 , 19.25 , 19.35 , 19.70 , 19.20 , 19.50     , 6200 , 77
30/09/16 , 19.45 , 19.50 , 19.85 , 19.40 , 19.85     , 9240 , 73
29/09/16 , 19.85 , 19.85 , 20.50 , 19.30 , 20.00     , 14040 , 117
28/09/16 , 19.50 , 19.60 , 20.30 , 19.35 , 19.55     , 19419 , 129
27/09/16 , 18.90 , 18.95 , 19.75 , 18.40 , 19.75     , 14520 , 76
26/09/16 , 19.50 , 19.80 , 20.00 , 19.50 , 19.80     , 10660 , 56
23/09/16 , 19.80 , 19.95 , 20.10 , 19.75 , 20.10     , 4380 , 30
22/09/16 , 20.05 , 20.15 , 20.80 , 19.85 , 20.25     , 16240 , 116
21/09/16 , 20.00 , 19.50 , 20.00 , 19.05 , 19.05     , 21280 , 161
20/09/16 , 18.85 , 19.00 , 19.45 , 18.65 , 19.40     , 5660 , 45
19/09/16 , 19.50 , 19.20 , 20.00 , 18.50 , 18.50     , 11540 , 70
16/09/16 , 18.50 , 18.55 , 18.75 , 18.30 , 18.30     , 5380 , 47
15/09/16 , 18.85 , 18.70 , 19.50 , 18.15 , 19.35     , 12500 , 97
14/09/16 , 19.00 , 18.55 , 19.00 , 18.05 , 18.90     , 13300 , 130
13/09/16 , 18.90 , 19.20 , 19.50 , 18.90 , 19.50     , 8880 , 80
12/09/16 , 19.65 , 19.95 , 20.25 , 19.65 , 20.25     , 7060 , 76
09/09/16 , 20.20 , 20.20 , 20.50 , 19.95 , 20.50     , 19580 , 103
08/09/16 , 20.40 , 20.60 , 21.00 , 20.40 , 20.95     , 5580 , 69
06/09/16 , 20.95 , 20.45 , 20.95 , 20.25 , 20.25     , 9200 , 110
05/09/16 , 20.30 , 20.45 , 20.85 , 20.30 , 20.65     , 22960 , 131
02/09/16 , 20.85 , 20.85 , 21.30 , 20.50 , 21.30     , 9720 , 89
01/09/16 , 21.15 , 21.10 , 21.60 , 20.95 , 21.05     , 5979 , 50
31/08/16 , 21.20 , 21.20 , 21.35 , 20.95 , 21.00     , 9640 , 77
30/08/16 , 21.00 , 21.15 , 21.75 , 20.90 , 21.50     , 8540 , 75
29/08/16 , 21.10 , 21.35 , 22.25 , 21.10 , 22.00     , 34699 , 174
26/08/16 , 22.00 , 21.85 , 22.00 , 21.50 , 21.50     , 13380 , 125
25/08/16 , 21.30 , 21.25 , 21.45 , 21.00 , 21.00     , 16880 , 182
24/08/16 , 20.60 , 20.80 , 21.45 , 20.40 , 21.45     , 17840 , 138
23/08/16 , 21.20 , 21.25 , 21.60 , 21.00 , 21.30     , 6140 , 92
22/08/16 , 21.10 , 21.30 , 21.75 , 20.95 , 21.05     , 9620 , 72
19/08/16 , 21.35 , 21.20 , 21.45 , 20.90 , 21.35     , 10160 , 90
18/08/16 , 21.25 , 21.45 , 21.95 , 21.05 , 21.40     , 14660 , 124
17/08/16 , 21.40 , 21.25 , 22.25 , 20.50 , 22.20     , 24840 , 217
16/08/16 , 22.00 , 21.65 , 22.25 , 21.25 , 21.65     , 11800 , 121
15/08/16 , 21.50 , 21.45 , 21.90 , 21.20 , 21.55     , 8020 , 91
12/08/16 , 21.15 , 21.30 , 21.75 , 21.00 , 21.75     , 20840 , 210
11/08/16 , 21.70 , 22.25 , 23.35 , 21.60 , 22.45     , 45120 , 398
10/08/16 , 22.00 , 21.95 , 22.50 , 21.25 , 21.85     , 16600 , 130
09/08/16 , 21.85 , 22.50 , 23.30 , 21.85 , 22.65     , 17520 , 156
08/08/16 , 22.40 , 23.40 , 25.00 , 22.40 , 22.75     , 64780 , 382
05/08/16 , 21.75 , 21.15 , 22.00 , 20.50 , 20.55     , 29400 , 207
04/08/16 , 20.00 , 20.65 , 21.00 , 20.00 , 20.75     , 28720 , 561
03/08/16 , 20.50 , 20.05 , 20.75 , 19.15 , 19.20     , 25360 , 174
02/08/16 , 18.90 , 18.85 , 19.70 , 18.25 , 19.70     , 5340 , 81
01/08/16 , 19.35 , 19.60 , 20.25 , 19.15 , 20.00     , 8219 , 108
29/07/16 , 19.75 , 19.70 , 20.05 , 18.65 , 19.55     , 21000 , 139
28/07/16 , 19.55 , 19.35 , 19.75 , 19.00 , 19.05     , 12200 , 88
27/07/16 , 19.00 , 18.75 , 19.25 , 17.55 , 17.55     , 14260 , 88
26/07/16 , 17.55 , 17.85 , 18.15 , 17.55 , 18.10     , 10859 , 91
25/07/16 , 18.00 , 18.15 , 18.30 , 17.90 , 18.25     , 5600 , 63
22/07/16 , 17.95 , 17.75 , 18.05 , 17.50 , 17.95     , 14860 , 90
21/07/16 , 17.95 , 18.15 , 18.35 , 17.95 , 18.35     , 15220 , 83
20/07/16 , 18.35 , 18.35 , 18.95 , 18.00 , 18.95     , 19319 , 110
19/07/16 , 18.25 , 18.15 , 18.80 , 17.85 , 17.90     , 18720 , 113
18/07/16 , 17.95 , 17.65 , 18.00 , 17.30 , 17.75     , 10580 , 75
15/07/16 , 17.45 , 17.50 , 17.65 , 17.40 , 17.50     , 12880 , 81
14/07/16 , 17.30 , 17.45 , 17.80 , 17.20 , 17.20     , 21340 , 140
13/07/16 , 17.20 , 16.90 , 17.20 , 16.50 , 16.75     , 20200 , 137
12/07/16 , 16.80 , 16.55 , 17.25 , 16.40 , 16.45     , 26520 , 174
11/07/16 , 16.40 , 16.45 , 16.75 , 16.30 , 16.45     , 6060 , 68
08/07/16 , 16.45 , 16.30 , 16.45 , 16.25 , 16.40     , 9779 , 45
07/07/16 , 16.35 , 16.45 , 16.70 , 16.30 , 16.70     , 4160 , 37
06/07/16 , 16.30 , 16.35 , 16.50 , 16.00 , 16.50     , 8860 , 55
05/07/16 , 16.50 , 16.50 , 16.70 , 16.30 , 16.30     , 3900 , 36
04/07/16 , 16.30 , 16.40 , 16.75 , 16.00 , 16.00     , 8580 , 59
01/07/16 , 15.95 , 16.20 , 16.45 , 15.95 , 16.45     , 7740 , 59
30/06/16 , 16.45 , 16.45 , 16.60 , 16.20 , 16.40     , 9240 , 64
29/06/16 , 16.40 , 16.40 , 16.75 , 16.20 , 16.75     , 7400 , 65
28/06/16 , 16.50 , 16.75 , 16.95 , 16.35 , 16.85     , 3580 , 49
27/06/16 , 16.50 , 15.50 , 16.85 , 15.45 , 16.80     , 130140 , 125
24/06/16 , 16.80 , 15.95 , 16.85 , 15.50 , 15.70     , 4520 , 48
23/06/16 , 16.50 , 16.75 , 17.15 , 16.45 , 17.15     , 2420 , 33
22/06/16 , 16.50 , 16.40 , 16.50 , 16.25 , 16.35     , 3300 , 32
21/06/16 , 16.45 , 16.30 , 16.95 , 16.00 , 16.50     , 8699 , 51
20/06/16 , 17.05 , 16.80 , 17.05 , 16.50 , 16.60     , 5620 , 48
17/06/16 , 17.10 , 16.40 , 17.10 , 15.70 , 16.15     , 6980 , 55
16/06/16 , 16.40 , 16.55 , 17.00 , 16.25 , 17.00     , 8440 , 46
15/06/16 , 17.00 , 17.25 , 18.35 , 17.00 , 17.20     , 36220 , 372
14/06/16 , 17.25 , 17.25 , 17.25 , 17.10 , 17.20     , 3380 , 35
13/06/16 , 17.25 , 17.25 , 17.30 , 17.15 , 17.20     , 3240 , 24
10/06/16 , 17.20 , 17.40 , 17.55 , 17.20 , 17.50     , 2420 , 28
09/06/16 , 17.45 , 17.50 , 17.60 , 17.40 , 17.55     , 7560 , 40
08/06/16 , 17.60 , 18.10 , 18.50 , 17.50 , 17.85     , 11440 , 77
07/06/16 , 17.85 , 18.00 , 18.15 , 17.80 , 18.15     , 3320 , 31
06/06/16 , 17.90 , 18.10 , 18.50 , 17.90 , 18.10     , 7880 , 144
03/06/16 , 18.10 , 18.40 , 18.65 , 18.05 , 18.50     , 4980 , 55
02/06/16 , 18.50 , 18.65 , 19.00 , 18.50 , 18.95     , 6760 , 66
01/06/16 , 18.70 , 18.55 , 18.80 , 18.25 , 18.50     , 3960 , 40
31/05/16 , 18.60 , 18.50 , 18.65 , 18.25 , 18.45     , 4940 , 39
30/05/16 , 18.40 , 18.55 , 19.00 , 18.40 , 19.00     , 6080 , 44
27/05/16 , 19.00 , 19.05 , 19.20 , 18.95 , 19.00     , 2340 , 32
25/05/16 , 19.10 , 18.95 , 19.50 , 18.70 , 19.50     , 5360 , 52
24/05/16 , 19.10 , 19.20 , 20.00 , 18.30 , 19.15     , 14100 , 92
23/05/16 , 19.15 , 19.30 , 19.50 , 19.15 , 19.45     , 8620 , 62
20/05/16 , 19.40 , 19.40 , 19.50 , 19.25 , 19.50     , 24720 , 157
19/05/16 , 19.20 , 19.40 , 19.50 , 19.20 , 19.50     , 11880 , 79
18/05/16 , 19.35 , 19.50 , 19.80 , 19.35 , 19.80     , 25160 , 152
17/05/16 , 19.50 , 19.70 , 20.40 , 19.25 , 20.10     , 54940 , 343
16/05/16 , 19.45 , 19.70 , 20.10 , 19.45 , 20.00     , 29000 , 167
13/05/16 , 20.00 , 19.60 , 20.00 , 19.25 , 19.75     , 20779 , 126
12/05/16 , 19.75 , 19.60 , 19.85 , 19.15 , 19.75     , 14339 , 87
11/05/16 , 19.70 , 19.65 , 20.05 , 19.00 , 19.25     , 9240 , 76
10/05/16 , 19.20 , 19.00 , 19.20 , 18.60 , 18.60     , 4820 , 47
09/05/16 , 18.30 , 18.10 , 19.00 , 17.15 , 19.00     , 5160 , 51
06/05/16 , 18.50 , 18.70 , 19.05 , 18.45 , 18.85     , 4500 , 46
05/05/16 , 18.85 , 19.05 , 19.50 , 18.65 , 19.15     , 6020 , 54
04/05/16 , 18.60 , 19.10 , 19.75 , 18.60 , 19.75     , 5939 , 57
03/05/16 , 19.40 , 18.95 , 19.75 , 18.65 , 19.75     , 9320 , 80
02/05/16 , 19.40 , 19.75 , 20.25 , 19.40 , 20.20     , 7480 , 77
29/04/16 , 20.00 , 19.95 , 20.20 , 19.75 , 20.10     , 5880 , 72
28/04/16 , 20.10 , 19.60 , 20.10 , 19.35 , 19.35     , 14319 , 106
27/04/16 , 19.35 , 19.35 , 19.70 , 18.50 , 18.50     , 16920 , 140
26/04/16 , 18.45 , 17.55 , 18.65 , 17.50 , 18.65     , 69199 , 68
25/04/16 , 18.20 , 18.50 , 19.45 , 18.20 , 19.45     , 12620 , 64
22/04/16 , 19.10 , 19.40 , 19.80 , 19.10 , 19.80     , 16280 , 55
20/04/16 , 19.55 , 20.00 , 20.45 , 19.55 , 19.90     , 14840 , 95
19/04/16 , 20.30 , 19.95 , 20.40 , 19.55 , 19.90     , 11760 , 56
18/04/16 , 20.00 , 20.05 , 21.35 , 19.50 , 21.10     , 7900 , 85
15/04/16 , 20.70 , 20.65 , 21.35 , 19.95 , 19.95     , 24880 , 161
14/04/16 , 19.75 , 19.45 , 19.95 , 18.95 , 19.50     , 22700 , 91
13/04/16 , 19.00 , 19.40 , 19.55 , 18.75 , 18.75     , 7800 , 59
12/04/16 , 19.00 , 18.70 , 19.30 , 18.40 , 18.50     , 11540 , 82
11/04/16 , 18.50 , 18.30 , 18.70 , 17.00 , 17.00     , 8880 , 76
08/04/16 , 17.50 , 17.30 , 17.50 , 16.95 , 16.95     , 8700 , 64
07/04/16 , 16.70 , 16.45 , 16.85 , 16.05 , 16.70     , 7160 , 49
06/04/16 , 16.65 , 16.45 , 16.65 , 16.20 , 16.50     , 3020 , 31
05/04/16 , 16.50 , 16.35 , 16.50 , 16.15 , 16.25     , 15480 , 46
04/04/16 , 16.25 , 16.30 , 16.65 , 15.65 , 15.65     , 37659 , 81
01/04/16 , 15.95 , 16.05 , 16.60 , 15.65 , 16.60     , 5200 , 30
31/03/16 , 16.55 , 16.35 , 16.95 , 15.90 , 16.85     , 6080 , 33
30/03/16 , 16.75 , 16.75 , 16.85 , 16.55 , 16.55     , 4940 , 26
29/03/16 , 16.50 , 16.25 , 16.50 , 15.65 , 15.80     , 7060 , 52
28/03/16 , 15.80 , 15.70 , 15.95 , 15.35 , 15.35     , 2620 , 29
24/03/16 , 15.30 , 15.20 , 15.30 , 15.00 , 15.30     , 1580 , 23
23/03/16 , 15.30 , 15.20 , 15.45 , 14.80 , 15.00     , 7360 , 48
22/03/16 , 14.90 , 15.05 , 15.25 , 14.80 , 15.25     , 4079 , 34
21/03/16 , 15.10 , 14.90 , 15.20 , 14.50 , 14.75     , 5340 , 31
18/03/16 , 14.75 , 14.45 , 14.75 , 14.00 , 14.50     , 6860 , 54
17/03/16 , 14.20 , 14.00 , 14.50 , 13.85 , 14.50     , 8460 , 44
16/03/16 , 14.45 , 14.10 , 14.45 , 13.75 , 14.10     , 7580 , 47
15/03/16 , 14.25 , 14.00 , 14.25 , 13.75 , 13.95     , 4260 , 16
14/03/16 , 13.95 , 14.10 , 14.35 , 13.75 , 13.75     , 10260 , 55
11/03/16 , 13.35 , 13.55 , 13.80 , 13.05 , 13.75     , 5740 , 36
10/03/16 , 13.75 , 13.90 , 14.40 , 13.70 , 14.40     , 7299 , 41
09/03/16 , 14.40 , 14.15 , 14.50 , 13.80 , 14.30     , 3120 , 23
08/03/16 , 14.15 , 13.90 , 14.40 , 13.55 , 14.25     , 6139 , 33
07/03/16 , 14.35 , 14.35 , 15.00 , 14.25 , 15.00     , 3140 , 33
04/03/16 , 15.00 , 14.55 , 15.00 , 14.25 , 14.25     , 14340 , 79
03/03/16 , 14.00 , 14.05 , 14.20 , 13.75 , 13.90     , 10420 , 75
02/03/16 , 13.70 , 13.30 , 13.95 , 12.65 , 13.00     , 27240 , 121
01/03/16 , 12.95 , 12.80 , 13.45 , 11.95 , 12.25     , 7880 , 49
29/02/16 , 12.05 , 12.20 , 12.60 , 11.90 , 11.90     , 2720 , 18
26/02/16 , 11.80 , 11.90 , 12.10 , 11.65 , 12.10     , 9720 , 32
25/02/16 , 12.10 , 11.85 , 12.10 , 11.65 , 11.75     , 4540 , 37
24/02/16 , 11.80 , 11.65 , 12.15 , 11.35 , 12.15     , 9700 , 41
23/02/16 , 12.20 , 12.25 , 13.00 , 12.00 , 13.00     , 7160 , 24
22/02/16 , 12.45 , 12.60 , 13.00 , 12.20 , 12.45     , 10980 , 41
19/02/16 , 12.15 , 12.00 , 12.30 , 11.90 , 12.25     , 5060 , 26
18/02/16 , 12.40 , 11.50 , 12.50 , 10.90 , 11.00     , 12960 , 79
17/02/16 , 11.10 , 10.65 , 11.10 , 10.40 , 10.50     , 16240 , 77
16/02/16 , 10.25 , 10.50 , 10.70 , 10.25 , 10.55     , 5000 , 33
15/02/16 , 10.50 , 10.55 , 10.60 , 10.50 , 10.55     , 779 , 20
12/02/16 , 10.50 , 10.55 , 10.80 , 10.45 , 10.45     , 4739 , 48
11/02/16 , 10.40 , 10.50 , 10.70 , 10.40 , 10.70     , 6000 , 52
10/02/16 , 11.00 , 10.80 , 11.10 , 10.50 , 10.70     , 2720 , 19
05/02/16 , 10.70 , 10.80 , 11.00 , 10.50 , 10.50     , 1660 , 23
04/02/16 , 10.50 , 10.45 , 10.70 , 10.25 , 10.45     , 9760 , 51
03/02/16 , 10.35 , 10.15 , 10.70 , 9.80 , 10.15     , 10099 , 66
02/02/16 , 10.05 , 10.30 , 11.50 , 10.05 , 11.50     , 106780 , 210
01/02/16 , 11.50 , 11.70 , 11.95 , 11.50 , 11.95     , 1400 , 25
29/01/16 , 11.95 , 11.15 , 11.95 , 10.60 , 11.40     , 13360 , 114
28/01/16 , 11.45 , 11.15 , 11.60 , 10.80 , 11.55     , 8520 , 73
27/01/16 , 11.65 , 10.65 , 11.65 , 10.40 , 10.60     , 8520 , 72
26/01/16 , 10.75 , 10.45 , 10.80 , 10.00 , 10.45     , 8800 , 71
22/01/16 , 11.00 , 10.40 , 11.55 , 9.45 , 11.55     , 49140 , 171
21/01/16 , 11.45 , 11.75 , 12.85 , 11.45 , 12.35     , 22260 , 115
20/01/16 , 12.50 , 12.60 , 12.80 , 12.40 , 12.65     , 8620 , 40
19/01/16 , 12.70 , 12.50 , 12.70 , 12.10 , 12.25     , 1960 , 27
18/01/16 , 12.35 , 12.25 , 12.35 , 12.00 , 12.00     , 1140 , 23
15/01/16 , 12.00 , 11.90 , 12.15 , 11.80 , 11.85     , 1280 , 22
14/01/16 , 11.90 , 11.85 , 12.20 , 11.70 , 11.90     , 9300 , 62
13/01/16 , 12.00 , 12.15 , 12.50 , 11.95 , 12.25     , 9620 , 85
12/01/16 , 12.10 , 12.35 , 12.65 , 12.10 , 12.50     , 9320 , 51
11/01/16 , 12.40 , 12.70 , 13.00 , 12.40 , 13.00     , 2420 , 20
08/01/16 , 13.00 , 12.65 , 13.25 , 12.25 , 12.95     , 6859 , 65
07/01/16 , 13.05 , 13.35 , 14.20 , 13.05 , 14.20     , 6960 , 48
06/01/16 , 13.55 , 13.75 , 14.25 , 13.55 , 14.25     , 5300 , 36
05/01/16 , 14.20 , 14.10 , 14.25 , 13.60 , 13.80     , 1920 , 28
04/01/16 , 13.60 , 13.90 , 14.45 , 13.60 , 14.45     , 3959 , 47
30/12/15 , 14.45 , 14.25 , 14.75 , 13.80 , 14.05     , 21080 , 115
29/12/15 , 14.45 , 14.05 , 14.45 , 13.30 , 14.05     , 6320 , 56
28/12/15 , 14.00 , 14.00 , 14.20 , 13.85 , 14.20     , 1020 , 13
23/12/15 , 14.20 , 13.75 , 14.50 , 13.20 , 13.20     , 2800 , 42
22/12/15 , 13.45 , 13.40 , 13.55 , 13.20 , 13.35     , 3500 , 29
21/12/15 , 13.40 , 13.40 , 13.50 , 13.25 , 13.25     , 4120 , 19
18/12/15 , 13.40 , 13.60 , 14.10 , 13.40 , 13.55     , 4040 , 28
17/12/15 , 13.85 , 13.70 , 13.85 , 13.50 , 13.50     , 2220 , 12
16/12/15 , 13.50 , 13.55 , 13.60 , 13.45 , 13.45     , 3540 , 44
15/12/15 , 13.45 , 13.50 , 13.55 , 13.35 , 13.35     , 3740 , 26
14/12/15 , 13.35 , 13.55 , 14.90 , 13.35 , 14.90     , 5240 , 36
11/12/15 , 14.00 , 13.60 , 14.00 , 13.30 , 13.30     , 1620 , 22
10/12/15 , 13.35 , 13.50 , 13.85 , 13.25 , 13.50     , 3580 , 29
09/12/15 , 13.55 , 13.55 , 13.80 , 13.45 , 13.45     , 2580 , 29
08/12/15 , 13.35 , 13.40 , 14.20 , 13.30 , 14.20     , 9800 , 45
07/12/15 , 13.90 , 13.80 , 14.15 , 13.45 , 14.05     , 6759 , 37
04/12/15 , 13.75 , 14.60 , 15.25 , 13.75 , 14.45     , 10940 , 44
03/12/15 , 14.45 , 14.40 , 14.50 , 14.15 , 14.35     , 1620 , 17
02/12/15 , 14.40 , 14.45 , 14.90 , 14.30 , 14.90     , 3260 , 24
01/12/15 , 14.45 , 14.60 , 15.25 , 13.60 , 15.00     , 3020 , 29
30/11/15 , 15.10 , 14.80 , 15.25 , 14.00 , 15.25     , 4120 , 43
27/11/15 , 15.45 , 15.35 , 15.70 , 15.00 , 15.60     , 2560 , 29
26/11/15 , 15.55 , 15.30 , 15.65 , 15.15 , 15.25     , 2180 , 25
25/11/15 , 15.20 , 15.30 , 15.55 , 15.20 , 15.50     , 2500 , 22
24/11/15 , 15.05 , 15.15 , 15.45 , 15.05 , 15.25     , 3140 , 36
23/11/15 , 15.15 , 15.45 , 16.35 , 15.00 , 16.05     , 20160 , 104
19/11/15 , 15.95 , 15.90 , 16.60 , 14.50 , 14.50     , 29480 , 172
18/11/15 , 14.45 , 14.35 , 14.55 , 13.90 , 13.90     , 6640 , 42
17/11/15 , 13.85 , 13.70 , 13.95 , 13.20 , 13.20     , 1840 , 20
16/11/15 , 13.20 , 13.40 , 14.15 , 13.00 , 14.15     , 9960 , 55
13/11/15 , 14.05 , 14.10 , 14.25 , 13.85 , 13.85     , 4120 , 44
12/11/15 , 14.60 , 14.10 , 14.60 , 14.00 , 14.00     , 760 , 9
11/11/15 , 13.95 , 14.10 , 14.20 , 13.95 , 14.15     , 7040 , 27
10/11/15 , 14.50 , 14.30 , 14.50 , 14.15 , 14.15     , 579 , 7
09/11/15 , 14.35 , 14.25 , 14.35 , 14.10 , 14.10     , 1480 , 50
06/11/15 , 14.10 , 14.20 , 14.35 , 14.10 , 14.35     , 1080 , 15
05/11/15 , 14.40 , 14.55 , 15.00 , 14.40 , 14.85     , 1860 , 21
04/11/15 , 14.80 , 15.00 , 15.20 , 14.55 , 15.00     , 3540 , 48
03/11/15 , 14.95 , 14.65 , 15.05 , 14.10 , 14.85     , 8020 , 52
30/10/15 , 15.00 , 14.10 , 15.00 , 13.65 , 13.65     , 4940 , 32
29/10/15 , 13.85 , 13.70 , 14.00 , 13.60 , 14.00     , 4360 , 36
28/10/15 , 14.05 , 14.10 , 14.25 , 13.95 , 14.15     , 3380 , 36
27/10/15 , 14.45 , 14.50 , 14.75 , 14.25 , 14.75     , 3120 , 26
26/10/15 , 14.85 , 14.75 , 15.30 , 14.50 , 15.30     , 5360 , 39
23/10/15 , 15.15 , 15.30 , 15.70 , 15.15 , 15.70     , 540 , 12
22/10/15 , 15.70 , 14.70 , 15.70 , 13.65 , 15.60     , 20200 , 146
21/10/15 , 15.60 , 15.60 , 15.80 , 15.40 , 15.60     , 9390 , 86
20/10/15 , 16.00 , 15.80 , 16.00 , 15.60 , 16.00     , 935 , 14
19/10/15 , 16.00 , 15.80 , 16.00 , 15.60 , 16.00     , 1955 , 19
16/10/15 , 15.60 , 15.60 , 16.00 , 15.60 , 15.60     , 2985 , 23
15/10/15 , 16.00 , 15.60 , 16.00 , 15.60 , 15.60     , 3220 , 21
14/10/15 , 15.60 , 15.80 , 16.20 , 15.60 , 16.20     , 5005 , 34
13/10/15 , 15.80 , 15.80 , 16.00 , 15.60 , 15.80     , 1060 , 18
09/10/15 , 16.20 , 16.00 , 16.20 , 15.80 , 16.00     , 675 , 12
08/10/15 , 15.80 , 15.80 , 16.00 , 15.60 , 15.60     , 1095 , 21
07/10/15 , 15.60 , 16.00 , 16.60 , 15.60 , 16.40     , 2125 , 32
06/10/15 , 16.60 , 16.60 , 16.80 , 16.00 , 16.80     , 4754 , 45
05/10/15 , 16.60 , 16.40 , 16.60 , 16.00 , 16.00     , 5880 , 56
02/10/15 , 16.20 , 16.20 , 16.40 , 15.40 , 15.40     , 6910 , 32
01/10/15 , 15.40 , 15.40 , 16.20 , 15.40 , 16.20     , 630 , 11
30/09/15 , 16.20 , 15.80 , 16.20 , 15.60 , 15.60     , 1030 , 26
29/09/15 , 15.40 , 15.40 , 16.00 , 15.20 , 16.00     , 3730 , 29
28/09/15 , 16.00 , 15.60 , 16.00 , 15.40 , 15.80     , 2645 , 24
25/09/15 , 15.80 , 15.80 , 16.80 , 15.60 , 16.80     , 6390 , 38
24/09/15 , 16.40 , 16.00 , 16.80 , 15.80 , 16.80     , 1565 , 20
23/09/15 , 16.60 , 16.20 , 16.80 , 15.60 , 16.00     , 5455 , 44
22/09/15 , 16.20 , 16.00 , 16.80 , 15.80 , 16.80     , 2395 , 32
21/09/15 , 16.40 , 16.40 , 16.80 , 15.80 , 15.80     , 3170 , 104
18/09/15 , 15.60 , 16.20 , 16.40 , 15.60 , 16.20     , 3745 , 105
17/09/15 , 16.00 , 16.00 , 16.20 , 15.60 , 16.00     , 5450 , 42
16/09/15 , 16.00 , 16.20 , 16.60 , 15.80 , 15.80     , 3900 , 47
15/09/15 , 16.20 , 16.00 , 16.20 , 15.80 , 16.20     , 1535 , 33
14/09/15 , 16.20 , 15.60 , 16.20 , 15.00 , 15.00     , 1695 , 9
11/09/15 , 15.80 , 15.80 , 16.00 , 15.80 , 15.80     , 2320 , 34
10/09/15 , 16.20 , 15.20 , 16.40 , 14.40 , 16.00     , 8430 , 68
09/09/15 , 16.00 , 16.20 , 16.60 , 16.00 , 16.00     , 3990 , 28
08/09/15 , 16.00 , 16.00 , 16.20 , 15.60 , 15.60     , 1290 , 17
04/09/15 , 16.40 , 16.40 , 17.00 , 15.80 , 17.00     , 3175 , 37
03/09/15 , 16.80 , 16.20 , 16.80 , 15.60 , 16.20     , 5565 , 66
02/09/15 , 16.40 , 16.00 , 16.80 , 13.80 , 15.00     , 19970 , 113
01/09/15 , 15.00 , 14.00 , 15.00 , 13.20 , 13.40     , 8810 , 67
31/08/15 , 14.00 , 13.00 , 14.00 , 12.60 , 13.20     , 4535 , 57
28/08/15 , 13.60 , 13.20 , 13.60 , 12.80 , 13.20     , 2775 , 25
27/08/15 , 13.20 , 13.00 , 13.20 , 12.60 , 13.20     , 10115 , 66
26/08/15 , 13.20 , 13.00 , 13.40 , 12.60 , 13.40     , 3730 , 53
25/08/15 , 13.00 , 13.20 , 14.00 , 13.00 , 13.20     , 37865 , 64
24/08/15 , 13.00 , 13.00 , 14.00 , 12.40 , 14.00     , 23075 , 214
21/08/15 , 14.00 , 14.20 , 15.20 , 14.00 , 15.20     , 10580 , 109
20/08/15 , 15.20 , 14.60 , 15.20 , 13.80 , 15.20     , 12390 , 175
19/08/15 , 15.00 , 15.20 , 15.60 , 15.00 , 15.60     , 7700 , 126
18/08/15 , 15.60 , 15.60 , 16.00 , 15.20 , 15.80     , 2860 , 55
17/08/15 , 16.00 , 16.00 , 17.00 , 15.60 , 17.00     , 3075 , 59
14/08/15 , 16.40 , 15.80 , 17.40 , 15.00 , 17.20     , 11015 , 139
13/08/15 , 17.20 , 16.60 , 17.40 , 15.80 , 16.00     , 7934 , 141
12/08/15 , 16.00 , 15.60 , 16.00 , 15.00 , 15.20     , 9965 , 143
11/08/15 , 16.00 , 15.60 , 16.00 , 15.20 , 16.00     , 3275 , 35
10/08/15 , 16.00 , 15.60 , 16.00 , 15.40 , 16.00     , 1890 , 30
07/08/15 , 16.00 , 15.60 , 16.40 , 15.20 , 16.20     , 7255 , 76
06/08/15 , 15.60 , 15.80 , 16.20 , 15.60 , 16.00     , 2950 , 53
05/08/15 , 16.40 , 16.00 , 16.40 , 15.60 , 16.00     , 4955 , 96
04/08/15 , 15.60 , 15.80 , 16.80 , 15.20 , 16.80     , 4535 , 56
03/08/15 , 17.00 , 16.20 , 17.00 , 15.20 , 16.80     , 7520 , 118
31/07/15 , 17.00 , 16.00 , 17.00 , 15.40 , 15.60     , 10000 , 130
30/07/15 , 15.80 , 15.60 , 15.80 , 15.40 , 15.80     , 4310 , 78
29/07/15 , 15.60 , 15.60 , 15.80 , 15.20 , 15.20     , 4105 , 74
28/07/15 , 15.20 , 15.80 , 16.00 , 15.20 , 15.60     , 14275 , 93
27/07/15 , 15.80 , 15.60 , 16.00 , 15.40 , 16.00     , 4125 , 74
24/07/15 , 16.00 , 15.80 , 16.20 , 15.60 , 15.80     , 4510 , 59
23/07/15 , 15.60 , 16.20 , 17.40 , 15.40 , 17.40     , 18175 , 548
22/07/15 , 16.80 , 17.00 , 17.60 , 16.60 , 17.60     , 7150 , 110
21/07/15 , 17.80 , 17.40 , 18.20 , 16.60 , 18.20     , 3935 , 113
20/07/15 , 18.20 , 18.00 , 18.20 , 17.60 , 17.80     , 1725 , 39
17/07/15 , 18.20 , 18.00 , 18.40 , 17.60 , 18.20     , 5165 , 130
16/07/15 , 17.80 , 18.00 , 18.40 , 17.60 , 18.40     , 4225 , 109
15/07/15 , 18.20 , 18.20 , 18.40 , 17.80 , 18.40     , 11930 , 120
14/07/15 , 18.60 , 18.40 , 18.60 , 18.20 , 18.40     , 2995 , 53
13/07/15 , 18.40 , 18.40 , 19.00 , 18.00 , 19.00     , 8195 , 94
10/07/15 , 18.20 , 17.40 , 18.40 , 17.20 , 17.20     , 4440 , 52
08/07/15 , 17.00 , 17.00 , 17.60 , 16.60 , 17.60     , 7985 , 79
07/07/15 , 17.80 , 17.40 , 18.00 , 17.20 , 18.00     , 4650 , 43
06/07/15 , 17.80 , 17.80 , 18.40 , 17.00 , 18.20     , 12090 , 73
03/07/15 , 18.40 , 18.40 , 18.40 , 18.20 , 18.40     , 2205 , 50
02/07/15 , 18.40 , 18.20 , 18.40 , 18.00 , 18.40     , 3320 , 28
01/07/15 , 18.20 , 18.40 , 19.00 , 18.20 , 18.60     , 2950 , 46
30/06/15 , 18.60 , 18.60 , 19.00 , 18.00 , 19.00     , 57455 , 66
29/06/15 , 18.80 , 18.80 , 19.00 , 18.60 , 19.00     , 3364 , 37
26/06/15 , 19.20 , 19.00 , 19.20 , 18.80 , 19.20     , 7615 , 115
25/06/15 , 18.80 , 19.20 , 19.40 , 18.80 , 19.40     , 5730 , 54
24/06/15 , 19.40 , 19.20 , 19.40 , 19.00 , 19.40     , 3320 , 53
23/06/15 , 19.20 , 19.20 , 19.60 , 18.80 , 19.00     , 9565 , 61
22/06/15 , 19.40 , 19.20 , 19.60 , 19.00 , 19.60     , 1870 , 43
19/06/15 , 19.60 , 19.20 , 19.60 , 19.00 , 19.20     , 3725 , 38
18/06/15 , 19.20 , 19.40 , 19.60 , 19.20 , 19.40     , 2310 , 35
17/06/15 , 19.40 , 19.40 , 20.00 , 19.20 , 19.60     , 4285 , 43
16/06/15 , 19.60 , 19.40 , 20.00 , 19.20 , 20.00     , 4770 , 105
15/06/15 , 19.80 , 19.80 , 20.60 , 19.40 , 20.40     , 5520 , 47
12/06/15 , 20.20 , 19.80 , 20.20 , 19.20 , 20.00     , 6450 , 73
11/06/15 , 20.00 , 19.80 , 20.00 , 19.40 , 20.00     , 4690 , 48
10/06/15 , 19.80 , 19.60 , 20.00 , 19.20 , 19.40     , 10169 , 149
09/06/15 , 19.40 , 19.00 , 19.40 , 18.80 , 19.40     , 2235 , 81
08/06/15 , 19.40 , 19.40 , 19.60 , 19.20 , 19.60     , 1085 , 39
05/06/15 , 19.60 , 19.40 , 19.80 , 18.80 , 19.20     , 7390 , 80
03/06/15 , 18.80 , 19.00 , 19.60 , 18.60 , 19.20     , 6125 , 75
02/06/15 , 19.20 , 19.00 , 19.80 , 18.00 , 19.80     , 10130 , 91
01/06/15 , 20.00 , 19.80 , 20.20 , 19.20 , 19.60     , 1850 , 51
29/05/15 , 20.20 , 19.80 , 20.20 , 19.20 , 19.60     , 8825 , 67
28/05/15 , 19.60 , 20.00 , 20.60 , 19.60 , 20.20     , 7835 , 112
27/05/15 , 20.00 , 19.80 , 20.20 , 19.40 , 19.40     , 11350 , 211
26/05/15 , 19.20 , 19.20 , 19.20 , 18.80 , 19.00     , 4570 , 47
25/05/15 , 19.20 , 19.20 , 19.40 , 18.80 , 19.20     , 6185 , 195
22/05/15 , 19.20 , 19.00 , 20.00 , 18.40 , 20.00     , 4105 , 79
21/05/15 , 19.80 , 19.40 , 19.80 , 19.00 , 19.00     , 3235 , 47
20/05/15 , 19.00 , 19.20 , 19.80 , 19.00 , 19.80     , 5380 , 49
19/05/15 , 19.80 , 19.40 , 20.60 , 18.80 , 20.40     , 15085 , 108
18/05/15 , 20.00 , 20.20 , 21.40 , 19.60 , 21.00     , 19705 , 136
15/05/15 , 21.20 , 20.80 , 21.40 , 20.20 , 21.40     , 17375 , 183
14/05/15 , 20.60 , 21.80 , 23.40 , 20.20 , 20.40     , 109435 , 533
13/05/15 , 19.60 , 18.80 , 19.60 , 17.80 , 17.80     , 32104 , 239
12/05/15 , 17.80 , 18.00 , 18.00 , 17.60 , 18.00     , 4890 , 35
11/05/15 , 18.00 , 17.80 , 18.00 , 17.60 , 18.00     , 3590 , 92
08/05/15 , 17.80 , 17.80 , 18.00 , 17.60 , 18.00     , 3280 , 44
07/05/15 , 17.80 , 17.60 , 18.20 , 17.20 , 17.60     , 8695 , 82
06/05/15 , 17.60 , 18.00 , 18.40 , 17.60 , 18.20     , 8415 , 101
05/05/15 , 18.00 , 17.80 , 18.20 , 17.20 , 17.60     , 11220 , 66
04/05/15 , 17.60 , 17.80 , 18.00 , 17.20 , 18.00     , 6665 , 45
30/04/15 , 18.00 , 17.80 , 18.00 , 17.20 , 17.60     , 7700 , 194
29/04/15 , 17.60 , 17.80 , 18.20 , 17.20 , 18.00     , 8375 , 139
28/04/15 , 18.00 , 17.60 , 18.00 , 17.40 , 17.40     , 3305 , 30
27/04/15 , 17.40 , 17.40 , 17.60 , 17.20 , 17.60     , 4360 , 185
24/04/15 , 17.60 , 17.40 , 17.80 , 17.20 , 17.80     , 3485 , 92
23/04/15 , 17.80 , 17.60 , 17.80 , 17.40 , 17.80     , 5050 , 59
22/04/15 , 17.80 , 17.60 , 17.80 , 17.20 , 17.60     , 4760 , 66
20/04/15 , 17.40 , 17.60 , 18.20 , 17.40 , 17.80     , 3785 , 55
17/04/15 , 18.00 , 18.00 , 18.20 , 17.60 , 18.20     , 3390 , 49
16/04/15 , 18.20 , 18.20 , 18.20 , 18.00 , 18.00     , 1990 , 38
15/04/15 , 18.00 , 17.80 , 18.00 , 17.40 , 17.60     , 9185 , 112
14/04/15 , 17.60 , 17.20 , 18.20 , 16.00 , 18.20     , 9700 , 100
13/04/15 , 18.00 , 18.00 , 18.40 , 17.80 , 18.20     , 2895 , 35
10/04/15 , 18.00 , 18.00 , 18.60 , 17.80 , 18.60     , 4190 , 67
09/04/15 , 18.40 , 18.40 , 18.80 , 18.00 , 18.60     , 4090 , 81
08/04/15 , 18.40 , 18.20 , 18.40 , 17.80 , 18.20     , 5360 , 97
07/04/15 , 18.00 , 18.00 , 18.20 , 17.40 , 18.20     , 5030 , 167
06/04/15 , 18.20 , 18.00 , 18.40 , 18.00 , 18.40     , 3070 , 70
02/04/15 , 17.80 , 18.00 , 18.40 , 17.40 , 17.60     , 9585 , 145
01/04/15 , 17.20 , 17.20 , 17.60 , 16.20 , 16.20     , 10625 , 264
31/03/15 , 16.00 , 15.60 , 16.00 , 15.00 , 15.20     , 6460 , 97
30/03/15 , 15.20 , 15.40 , 16.40 , 15.00 , 16.40     , 15510 , 147
27/03/15 , 16.20 , 16.80 , 17.60 , 16.20 , 17.60     , 9770 , 111
26/03/15 , 17.20 , 17.40 , 18.60 , 16.80 , 18.60     , 38265 , 289
25/03/15 , 18.60 , 18.60 , 19.00 , 18.20 , 18.60     , 7940 , 104
24/03/15 , 18.60 , 18.40 , 18.80 , 18.00 , 18.60     , 4940 , 45
23/03/15 , 18.60 , 18.60 , 18.80 , 18.20 , 18.60     , 4275 , 62
20/03/15 , 18.60 , 18.40 , 18.60 , 18.20 , 18.60     , 6645 , 84
19/03/15 , 18.20 , 18.60 , 19.00 , 18.20 , 19.00     , 3305 , 63
18/03/15 , 18.80 , 18.60 , 18.80 , 18.00 , 18.00     , 3710 , 48
17/03/15 , 18.00 , 18.20 , 18.80 , 18.00 , 18.80     , 9275 , 52
16/03/15 , 18.40 , 18.40 , 18.80 , 18.20 , 18.60     , 2055 , 30
13/03/15 , 18.80 , 18.60 , 19.00 , 18.40 , 19.00     , 2815 , 56
12/03/15 , 19.00 , 18.80 , 19.00 , 18.60 , 18.60     , 2749 , 35
11/03/15 , 18.60 , 18.80 , 18.80 , 18.60 , 18.60     , 5054 , 33
10/03/15 , 18.80 , 18.60 , 19.00 , 18.40 , 19.00     , 2775 , 34
09/03/15 , 18.80 , 18.60 , 19.00 , 18.20 , 19.00     , 3710 , 48
06/03/15 , 19.00 , 19.00 , 19.40 , 18.80 , 19.00     , 3850 , 57
05/03/15 , 19.00 , 19.00 , 19.20 , 18.80 , 19.00     , 63505 , 71
04/03/15 , 18.80 , 18.60 , 19.40 , 18.00 , 18.40     , 15720 , 154
03/03/15 , 18.40 , 19.00 , 19.40 , 18.20 , 19.20     , 11990 , 129
02/03/15 , 19.00 , 19.20 , 19.60 , 19.00 , 19.60     , 8195 , 74
27/02/15 , 19.00 , 19.20 , 20.00 , 19.00 , 19.80     , 21005 , 289
26/02/15 , 19.80 , 19.60 , 20.00 , 19.40 , 20.00     , 6614 , 147
25/02/15 , 20.00 , 19.80 , 20.20 , 19.60 , 19.80     , 11565 , 222
24/02/15 , 19.60 , 19.60 , 20.20 , 19.20 , 20.00     , 13624 , 176
23/02/15 , 19.80 , 20.20 , 20.60 , 19.80 , 20.00     , 18600 , 228
20/02/15 , 19.40 , 19.80 , 20.20 , 19.40 , 20.00     , 42295 , 320
19/02/15 , 19.40 , 19.80 , 21.00 , 18.60 , 19.80     , 71600 , 578
18/02/15 , 19.40 , 19.00 , 19.60 , 18.60 , 18.80     , 8575 , 131
13/02/15 , 18.80 , 18.80 , 19.40 , 18.40 , 19.20     , 11754 , 129
12/02/15 , 18.60 , 19.20 , 20.00 , 18.60 , 19.80     , 47385 , 440
11/02/15 , 18.40 , 17.00 , 18.80 , 15.60 , 16.80     , 66095 , 659
10/02/15 , 16.80 , 16.80 , 17.20 , 16.60 , 17.00     , 7465 , 82
09/02/15 , 16.80 , 17.00 , 17.20 , 16.80 , 17.20     , 6105 , 125
06/02/15 , 16.60 , 16.80 , 17.20 , 16.60 , 17.20     , 6315 , 103
05/02/15 , 17.00 , 17.00 , 17.40 , 16.80 , 17.20     , 17930 , 151
04/02/15 , 17.00 , 17.00 , 17.60 , 16.60 , 17.60     , 29720 , 271
03/02/15 , 16.80 , 17.00 , 17.80 , 16.40 , 17.80     , 23120 , 176
02/02/15 , 17.60 , 17.80 , 18.00 , 17.20 , 18.00     , 12650 , 104
30/01/15 , 17.80 , 17.20 , 18.20 , 15.80 , 17.40     , 42610 , 390
29/01/15 , 17.60 , 18.80 , 21.20 , 17.40 , 20.40     , 95184 , 968
28/01/15 , 18.40 , 19.00 , 21.80 , 16.40 , 16.40     , 167110 , 1810
27/01/15 , 12.20 , 12.00 , 12.20 , 12.00 , 12.00     , 1215 , 79
26/01/15 , 11.80 , 12.00 , 12.20 , 11.80 , 12.20     , 1220 , 23
23/01/15 , 12.20 , 12.00 , 12.80 , 11.80 , 12.80     , 915 , 9
22/01/15 , 12.00 , 12.20 , 12.80 , 12.00 , 12.80     , 3090 , 30
21/01/15 , 12.40 , 12.40 , 12.80 , 11.40 , 11.40     , 4455 , 44
20/01/15 , 11.80 , 11.80 , 12.20 , 11.80 , 12.00     , 684 , 30
19/01/15 , 12.00 , 11.80 , 12.00 , 11.80 , 11.80     , 649 , 32
16/01/15 , 11.80 , 11.60 , 12.00 , 11.00 , 11.40     , 2710 , 38
15/01/15 , 11.00 , 11.20 , 11.20 , 11.00 , 11.20     , 3565 , 56
14/01/15 , 11.00 , 11.40 , 12.00 , 11.00 , 12.00     , 11044 , 56
13/01/15 , 12.00 , 12.20 , 13.00 , 11.80 , 13.00     , 7895 , 97
12/01/15 , 13.00 , 13.00 , 13.00 , 12.80 , 13.00     , 2070 , 89
09/01/15 , 13.20 , 13.40 , 14.60 , 12.00 , 12.40     , 26965 , 178
08/01/15 , 12.20 , 12.00 , 12.40 , 11.80 , 12.00     , 2210 , 47
07/01/15 , 12.00 , 11.80 , 12.20 , 11.40 , 12.20     , 9664 , 122
06/01/15 , 12.20 , 11.40 , 12.20 , 11.20 , 11.40     , 4679 , 30
05/01/15 , 11.40 , 11.40 , 11.60 , 11.00 , 11.60     , 2204 , 12
02/01/15 , 11.60 , 12.00 , 13.20 , 11.60 , 13.20     , 2175 , 34
30/12/14 , 12.80 , 11.80 , 13.40 , 10.80 , 11.20     , 20634 , 167
29/12/14 , 11.80 , 11.20 , 11.80 , 11.00 , 11.20     , 8220 , 116
26/12/14 , 11.80 , 11.00 , 11.80 , 10.80 , 11.20     , 4725 , 31
23/12/14 , 11.20 , 10.80 , 11.20 , 10.60 , 11.00     , 4955 , 98
22/12/14 , 11.00 , 10.40 , 11.20 , 10.40 , 11.00     , 6185 , 58
19/12/14 , 10.80 , 11.00 , 11.40 , 10.60 , 11.40     , 9285 , 60
18/12/14 , 11.60 , 10.80 , 11.60 , 10.20 , 10.60     , 20110 , 163
17/12/14 , 10.40 , 10.00 , 10.60 , 9.80 , 10.20     , 4750 , 36
16/12/14 , 9.60 , 9.80 , 10.20 , 9.60 , 10.20     , 14699 , 64
15/12/14 , 10.20 , 10.00 , 11.00 , 9.80 , 11.00     , 16195 , 229
12/12/14 , 11.00 , 10.60 , 11.60 , 10.20 , 11.40     , 19365 , 231
11/12/14 , 11.40 , 11.60 , 12.00 , 11.40 , 11.80     , 6685 , 34
10/12/14 , 11.60 , 12.20 , 13.80 , 11.60 , 13.80     , 27235 , 72
09/12/14 , 12.60 , 13.00 , 13.60 , 12.60 , 13.60     , 5210 , 52
08/12/14 , 13.20 , 13.40 , 14.00 , 13.20 , 13.80     , 6430 , 58
05/12/14 , 14.00 , 13.60 , 14.40 , 13.40 , 14.40     , 14920 , 175
04/12/14 , 13.80 , 14.00 , 14.60 , 13.60 , 13.80     , 1290 , 74
03/12/14 , 14.00 , 13.80 , 14.00 , 13.80 , 13.80     , 904 , 54
02/12/14 , 13.60 , 13.80 , 14.20 , 13.60 , 14.00     , 1489 , 27
01/12/14 , 14.00 , 14.00 , 14.00 , 13.60 , 13.60     , 17845 , 58
28/11/14 , 13.60 , 13.60 , 14.40 , 13.40 , 13.60     , 34405 , 142
27/11/14 , 14.00 , 13.80 , 14.40 , 13.80 , 14.00     , 3419 , 96
26/11/14 , 14.00 , 14.20 , 15.00 , 13.60 , 14.60     , 8755 , 46
25/11/14 , 14.40 , 14.40 , 14.80 , 14.00 , 14.60     , 995 , 35
24/11/14 , 14.40 , 14.20 , 14.80 , 13.60 , 13.80     , 5860 , 111
21/11/14 , 13.40 , 14.00 , 14.60 , 13.40 , 13.60     , 2755 , 33
19/11/14 , 13.40 , 13.40 , 13.60 , 13.20 , 13.60     , 2990 , 15
18/11/14 , 13.40 , 13.80 , 14.20 , 13.40 , 14.20     , 3584 , 19
17/11/14 , 14.20 , 14.20 , 14.80 , 13.60 , 13.60     , 1060 , 12
14/11/14 , 14.80 , 13.80 , 14.80 , 13.20 , 13.20     , 3979 , 31
13/11/14 , 14.60 , 14.80 , 15.20 , 14.00 , 14.60     , 4295 , 20
12/11/14 , 14.40 , 14.60 , 15.40 , 13.60 , 13.60     , 19155 , 148
11/11/14 , 13.20 , 12.80 , 13.40 , 12.40 , 12.40     , 2035 , 20
10/11/14 , 12.80 , 13.00 , 13.60 , 12.60 , 13.60     , 17565 , 37
07/11/14 , 13.00 , 13.20 , 13.80 , 13.00 , 13.40     , 7990 , 35
06/11/14 , 13.60 , 13.60 , 13.60 , 13.20 , 13.40     , 1060 , 12
05/11/14 , 13.40 , 13.60 , 14.00 , 13.40 , 13.80     , 6070 , 44
04/11/14 , 14.00 , 13.80 , 14.00 , 13.60 , 13.60     , 619 , 15
03/11/14 , 13.80 , 13.80 , 14.00 , 13.60 , 13.80     , 10779 , 16
31/10/14 , 13.80 , 13.60 , 14.40 , 13.20 , 13.60     , 19330 , 30
30/10/14 , 13.80 , 14.00 , 14.60 , 13.80 , 14.00     , 4680 , 20
29/10/14 , 14.40 , 14.60 , 15.00 , 14.20 , 14.20     , 1835 , 20
28/10/14 , 14.60 , 14.40 , 15.00 , 13.40 , 13.40     , 810 , 13
27/10/14 , 14.80 , 13.80 , 15.20 , 13.40 , 13.40     , 1894 , 17
24/10/14 , 14.40 , 14.40 , 15.00 , 13.80 , 14.00     , 2750 , 18
23/10/14 , 14.40 , 14.20 , 14.40 , 13.60 , 13.60     , 1175 , 15
22/10/14 , 14.60 , 13.80 , 14.60 , 13.20 , 13.60     , 3839 , 31
21/10/14 , 13.60 , 13.40 , 13.60 , 13.00 , 13.00     , 695 , 5
20/10/14 , 13.40 , 13.40 , 13.60 , 13.40 , 13.40     , 510 , 3
17/10/14 , 13.40 , 13.40 , 14.00 , 13.00 , 13.80     , 5640 , 41
16/10/14 , 13.40 , 13.40 , 14.00 , 13.40 , 14.00     , 3015 , 23
15/10/14 , 14.00 , 13.80 , 14.00 , 13.60 , 13.60     , 1494 , 14
14/10/14 , 14.00 , 14.00 , 14.60 , 14.00 , 14.00     , 850 , 14
13/10/14 , 14.40 , 14.20 , 14.40 , 14.00 , 14.20     , 520 , 9
10/10/14 , 14.20 , 14.20 , 14.40 , 14.00 , 14.00     , 2940 , 23
09/10/14 , 14.00 , 13.80 , 14.00 , 13.40 , 13.40     , 2884 , 21
08/10/14 , 13.20 , 13.40 , 13.80 , 13.20 , 13.80     , 2030 , 18
07/10/14 , 13.60 , 13.80 , 14.40 , 13.60 , 13.80     , 5239 , 31
06/10/14 , 14.20 , 14.20 , 14.40 , 14.00 , 14.40     , 600 , 9
03/10/14 , 14.40 , 14.00 , 14.40 , 13.80 , 13.80     , 5440 , 36
02/10/14 , 13.60 , 13.60 , 14.00 , 13.20 , 14.00     , 13605 , 54
01/10/14 , 13.80 , 13.80 , 14.40 , 13.80 , 14.40     , 5014 , 12
30/09/14 , 14.80 , 14.40 , 14.80 , 13.80 , 14.00     , 2375 , 27
29/09/14 , 14.20 , 13.60 , 14.20 , 13.60 , 13.60     , 3945 , 15
26/09/14 , 13.60 , 14.00 , 14.80 , 13.60 , 14.80     , 13495 , 67
25/09/14 , 14.20 , 14.40 , 14.80 , 14.20 , 14.80     , 12240 , 42
24/09/14 , 14.80 , 14.80 , 15.00 , 14.60 , 14.80     , 4010 , 25
23/09/14 , 14.60 , 15.20 , 16.60 , 14.20 , 15.00     , 20995 , 159
22/09/14 , 14.80 , 15.20 , 15.80 , 14.80 , 15.80     , 9685 , 49
19/09/14 , 15.80 , 16.00 , 16.20 , 15.60 , 15.60     , 1485 , 13
18/09/14 , 16.00 , 15.80 , 16.20 , 15.60 , 16.20     , 3155 , 19
17/09/14 , 16.00 , 16.40 , 17.40 , 15.60 , 16.60     , 13185 , 102
16/09/14 , 16.20 , 17.00 , 18.00 , 15.80 , 16.00     , 24005 , 191
15/09/14 , 15.80 , 16.00 , 16.20 , 15.60 , 15.60     , 4195 , 23
12/09/14 , 16.00 , 15.60 , 16.00 , 15.40 , 15.60     , 3135 , 14
11/09/14 , 15.80 , 15.60 , 16.00 , 15.40 , 15.80     , 1330 , 23
10/09/14 , 15.20 , 15.40 , 15.60 , 15.20 , 15.20     , 4105 , 35
09/09/14 , 15.40 , 15.40 , 15.60 , 15.20 , 15.60     , 2825 , 29
08/09/14 , 15.60 , 15.60 , 16.20 , 15.00 , 16.00     , 3860 , 51
05/09/14 , 16.00 , 15.80 , 16.00 , 15.60 , 16.00     , 1170 , 13
04/09/14 , 16.00 , 15.80 , 16.00 , 15.60 , 15.80     , 3590 , 30
03/09/14 , 16.20 , 16.00 , 16.20 , 15.60 , 15.60     , 1800 , 24
02/09/14 , 15.80 , 15.80 , 16.80 , 15.00 , 15.40     , 25100 , 162
01/09/14 , 15.20 , 15.40 , 16.00 , 15.00 , 16.00     , 10495 , 67
29/08/14 , 16.00 , 16.00 , 16.40 , 15.80 , 16.00     , 8920 , 72
28/08/14 , 16.00 , 16.40 , 16.60 , 16.00 , 16.60     , 3230 , 17
27/08/14 , 16.40 , 16.80 , 17.20 , 16.40 , 16.60     , 16250 , 94
26/08/14 , 16.80 , 16.40 , 16.80 , 16.00 , 16.80     , 4670 , 54
25/08/14 , 16.60 , 16.60 , 16.80 , 16.40 , 16.60     , 3374 , 34
22/08/14 , 16.40 , 16.40 , 16.80 , 16.40 , 16.80     , 4075 , 38
21/08/14 , 16.60 , 16.40 , 16.60 , 16.00 , 16.40     , 5275 , 62
20/08/14 , 16.60 , 16.60 , 16.80 , 16.20 , 16.20     , 6114 , 42
19/08/14 , 16.20 , 16.40 , 17.00 , 16.20 , 16.80     , 8305 , 82
18/08/14 , 17.00 , 16.80 , 17.20 , 16.60 , 16.80     , 16175 , 38
15/08/14 , 17.20 , 17.20 , 17.60 , 17.20 , 17.60     , 320 , 7
14/08/14 , 17.20 , 16.60 , 18.20 , 16.40 , 17.00     , 8974 , 73
13/08/14 , 16.40 , 16.60 , 17.20 , 16.40 , 17.20     , 8309 , 56
12/08/14 , 16.80 , 17.40 , 17.60 , 16.80 , 17.20     , 3525 , 27
11/08/14 , 17.40 , 17.20 , 17.60 , 17.00 , 17.40     , 5895 , 116
08/08/14 , 17.20 , 17.40 , 18.40 , 17.00 , 17.20     , 2885 , 47
07/08/14 , 17.20 , 17.60 , 18.40 , 17.20 , 18.20     , 4630 , 86
06/08/14 , 18.20 , 18.40 , 18.60 , 18.00 , 18.20     , 4810 , 53
05/08/14 , 18.60 , 18.60 , 18.80 , 18.20 , 18.60     , 3275 , 42
04/08/14 , 18.60 , 18.60 , 19.00 , 18.20 , 18.20     , 5200 , 52
01/08/14 , 18.20 , 17.80 , 18.80 , 17.20 , 17.80     , 13725 , 83
31/07/14 , 17.60 , 17.00 , 17.60 , 16.40 , 16.80     , 2425 , 27
30/07/14 , 16.60 , 16.80 , 17.00 , 16.60 , 17.00     , 2530 , 8
29/07/14 , 16.80 , 16.80 , 16.80 , 16.40 , 16.80     , 1035 , 11
28/07/14 , 16.60 , 16.60 , 16.80 , 16.40 , 16.80     , 10974 , 32
25/07/14 , 17.00 , 17.00 , 17.20 , 16.80 , 16.80     , 7890 , 31
24/07/14 , 17.20 , 17.00 , 17.40 , 16.80 , 17.40     , 3895 , 23
23/07/14 , 17.20 , 17.20 , 17.40 , 16.80 , 17.40     , 1795 , 14
22/07/14 , 17.00 , 17.20 , 17.60 , 16.80 , 17.00     , 7235 , 52
21/07/14 , 17.00 , 16.80 , 17.00 , 16.60 , 16.60     , 3590 , 24
18/07/14 , 16.60 , 16.80 , 17.00 , 16.60 , 16.80     , 4560 , 23
17/07/14 , 16.80 , 17.00 , 17.00 , 16.80 , 16.80     , 3150 , 22
16/07/14 , 16.80 , 17.00 , 18.20 , 16.80 , 17.40     , 2280 , 27
15/07/14 , 17.00 , 17.00 , 17.40 , 16.60 , 16.60     , 5580 , 30
14/07/14 , 16.80 , 17.00 , 17.00 , 16.80 , 17.00     , 2790 , 19
11/07/14 , 17.20 , 17.40 , 17.60 , 17.20 , 17.60     , 1935 , 15
10/07/14 , 17.20 , 17.40 , 17.80 , 17.20 , 17.80     , 5195 , 24
08/07/14 , 18.00 , 17.80 , 18.40 , 17.20 , 18.40     , 5260 , 22
07/07/14 , 18.40 , 18.40 , 18.40 , 18.00 , 18.40     , 2575 , 9
04/07/14 , 18.60 , 18.40 , 18.60 , 18.40 , 18.40     , 1890 , 5
03/07/14 , 18.40 , 18.40 , 18.40 , 18.00 , 18.20     , 2705 , 7
02/07/14 , 18.00 , 18.20 , 18.40 , 18.00 , 18.20     , 1825 , 17
01/07/14 , 18.00 , 18.00 , 18.40 , 18.00 , 18.20     , 3790 , 21
30/06/14 , 18.60 , 18.20 , 19.20 , 18.00 , 19.20     , 2155 , 16
27/06/14 , 18.00 , 18.00 , 18.20 , 17.80 , 18.20     , 3675 , 24
26/06/14 , 18.20 , 18.40 , 19.00 , 18.20 , 19.00     , 3415 , 14
25/06/14 , 18.60 , 18.80 , 18.80 , 18.40 , 18.80     , 40534 , 12
24/06/14 , 18.80 , 18.80 , 18.80 , 18.40 , 18.60     , 4874 , 12
23/06/14 , 18.60 , 18.80 , 19.40 , 18.40 , 19.20     , 5724 , 29
20/06/14 , 19.20 , 19.00 , 19.40 , 18.80 , 19.20     , 4255 , 18
18/06/14 , 19.00 , 19.00 , 19.20 , 18.60 , 19.00     , 6815 , 26
17/06/14 , 19.00 , 19.20 , 19.40 , 18.60 , 19.20     , 6035 , 32
16/06/14 , 19.40 , 19.40 , 19.80 , 18.60 , 18.80     , 9680 , 70
13/06/14 , 18.60 , 18.40 , 19.40 , 17.60 , 17.80     , 15105 , 75
11/06/14 , 18.00 , 17.00 , 18.20 , 16.80 , 17.20     , 6645 , 81
10/06/14 , 17.00 , 16.80 , 17.00 , 16.80 , 16.80     , 3330 , 13
09/06/14 , 16.80 , 16.80 , 17.00 , 16.60 , 17.00     , 4245 , 22
06/06/14 , 16.80 , 16.80 , 17.40 , 16.80 , 17.40     , 9970 , 42
05/06/14 , 16.80 , 17.00 , 17.00 , 16.80 , 17.00     , 2875 , 9
04/06/14 , 16.80 , 17.00 , 17.80 , 16.80 , 17.80     , 2425 , 20
03/06/14 , 17.20 , 17.20 , 17.40 , 17.00 , 17.40     , 8080 , 22
02/06/14 , 17.40 , 17.40 , 18.00 , 17.40 , 17.80     , 5360 , 23
30/05/14 , 18.00 , 17.40 , 18.00 , 17.20 , 17.20     , 3410 , 26
29/05/14 , 17.00 , 17.20 , 18.00 , 17.00 , 17.80     , 14245 , 82
28/05/14 , 17.80 , 17.60 , 18.00 , 17.40 , 17.80     , 4235 , 26
27/05/14 , 17.60 , 17.20 , 17.60 , 17.00 , 17.20     , 2840 , 13
26/05/14 , 17.20 , 16.80 , 17.20 , 16.60 , 16.80     , 5535 , 28
23/05/14 , 16.40 , 16.80 , 17.40 , 16.40 , 17.40     , 16195 , 54
22/05/14 , 16.80 , 17.40 , 18.80 , 16.80 , 18.00     , 22235 , 103
21/05/14 , 17.40 , 17.80 , 18.20 , 17.40 , 18.20     , 5355 , 25
20/05/14 , 17.80 , 18.00 , 18.20 , 17.80 , 18.00     , 4830 , 24
19/05/14 , 18.00 , 18.20 , 19.40 , 18.00 , 19.20     , 1525 , 28
16/05/14 , 17.80 , 18.20 , 19.40 , 17.40 , 19.20     , 15170 , 70
15/05/14 , 18.60 , 19.40 , 20.20 , 18.60 , 19.80     , 8315 , 79
14/05/14 , 20.00 , 19.80 , 21.80 , 18.80 , 21.40     , 41370 , 188
13/05/14 , 21.80 , 21.40 , 22.00 , 20.80 , 22.00     , 14030 , 86
12/05/14 , 22.20 , 22.20 , 23.40 , 21.60 , 23.40     , 8420 , 597
09/05/14 , 22.40 , 22.20 , 23.60 , 21.20 , 21.60     , 10425 , 52
08/05/14 , 21.60 , 22.20 , 23.80 , 21.40 , 23.60     , 51230 , 84
07/05/14 , 23.80 , 24.00 , 24.80 , 23.00 , 24.80     , 19820 , 81
06/05/14 , 24.60 , 25.00 , 25.40 , 24.60 , 25.20     , 2155 , 19
05/05/14 , 25.40 , 26.00 , 27.00 , 25.40 , 26.40     , 9685 , 20
02/05/14 , 26.40 , 25.40 , 26.40 , 25.00 , 26.00     , 4135 , 43
30/04/14 , 25.00 , 25.60 , 27.00 , 25.00 , 26.80     , 2645 , 24
29/04/14 , 26.60 , 26.20 , 27.60 , 26.00 , 26.80     , 2470 , 27
28/04/14 , 27.20 , 26.80 , 27.40 , 26.60 , 27.40     , 565 , 8
25/04/14 , 27.00 , 27.20 , 28.00 , 26.80 , 27.60     , 1825 , 17
24/04/14 , 27.80 , 27.80 , 28.00 , 27.80 , 28.00     , 314 , 3
23/04/14 , 27.80 , 27.80 , 28.20 , 27.80 , 28.00     , 9619 , 6
22/04/14 , 28.20 , 28.20 , 28.60 , 28.20 , 28.60     , 620 , 7
17/04/14 , 28.40 , 28.20 , 28.60 , 28.00 , 28.60     , 2130 , 14
16/04/14 , 29.00 , 28.80 , 29.00 , 27.80 , 27.80     , 120 , 8
15/04/14 , 28.80 , 28.80 , 29.00 , 28.80 , 29.00     , 15025 , 2
14/04/14 , 29.40 , 29.00 , 29.40 , 28.40 , 29.40     , 1300 , 17
11/04/14 , 29.60 , 29.20 , 30.00 , 29.00 , 29.00     , 1315 , 19
10/04/14 , 28.80 , 29.00 , 29.60 , 28.80 , 29.00     , 4765 , 7
09/04/14 , 29.40 , 29.40 , 29.60 , 29.00 , 29.60     , 345 , 5
08/04/14 , 30.00 , 30.00 , 30.00 , 30.00 , 30.00     , 15 , 1
04/04/14 , 30.00 , 29.60 , 30.00 , 29.40 , 29.40     , 110 , 2
03/04/14 , 30.00 , 29.40 , 30.00 , 29.40 , 29.40     , 380 , 4
02/04/14 , 30.00 , 30.00 , 30.00 , 30.00 , 30.00     , 250 , 1
01/04/14 , 30.00 , 29.60 , 31.00 , 29.40 , 30.00     , 5465 , 18
31/03/14 , 30.00 , 30.00 , 30.60 , 28.20 , 29.00     , 5310 , 40
28/03/14 , 28.80 , 28.80 , 29.00 , 28.80 , 29.00     , 3825 , 15
27/03/14 , 29.40 , 28.60 , 29.40 , 28.40 , 28.40     , 51524 , 25
26/03/14 , 28.00 , 28.40 , 29.60 , 27.60 , 28.40     , 2020 , 24
25/03/14 , 28.40 , 28.40 , 28.40 , 28.00 , 28.40     , 835 , 11
24/03/14 , 28.00 , 28.20 , 29.20 , 27.60 , 27.60     , 1940 , 17
21/03/14 , 27.40 , 27.40 , 27.60 , 27.40 , 27.40     , 730 , 5
20/03/14 , 27.00 , 27.80 , 29.00 , 27.00 , 27.80     , 1634 , 25
19/03/14 , 28.00 , 28.00 , 29.00 , 27.00 , 27.00     , 9315 , 50
18/03/14 , 27.00 , 27.40 , 28.20 , 27.00 , 27.00     , 2070 , 24
17/03/14 , 26.40 , 26.80 , 27.00 , 26.40 , 27.00     , 500 , 6
14/03/14 , 27.00 , 27.20 , 27.40 , 27.00 , 27.40     , 555 , 10
13/03/14 , 28.00 , 27.40 , 28.00 , 27.00 , 27.40     , 795 , 11
12/03/14 , 27.40 , 27.40 , 27.80 , 27.40 , 27.80     , 225 , 2
11/03/14 , 27.40 , 27.40 , 27.40 , 27.40 , 27.40     , 295 , 5
10/03/14 , 27.80 , 28.00 , 28.20 , 27.80 , 28.00     , 265 , 8
07/03/14 , 28.00 , 27.80 , 28.40 , 27.00 , 27.40     , 3049 , 29
06/03/14 , 26.80 , 27.00 , 27.20 , 26.80 , 27.20     , 260 , 4
05/03/14 , 27.20 , 27.20 , 27.40 , 27.00 , 27.20     , 1075 , 8
28/02/14 , 28.00 , 27.20 , 28.80 , 26.60 , 27.20     , 8385 , 23
27/02/14 , 27.00 , 27.40 , 27.60 , 27.00 , 27.20     , 1295 , 10
26/02/14 , 27.20 , 27.60 , 28.40 , 27.20 , 28.00     , 5994 , 14
25/02/14 , 27.60 , 27.80 , 28.00 , 27.60 , 27.80     , 12424 , 9
24/02/14 , 28.00 , 27.60 , 28.60 , 27.00 , 28.00     , 1004 , 11
21/02/14 , 27.80 , 27.60 , 27.80 , 27.40 , 27.40     , 3439 , 16
20/02/14 , 26.80 , 27.60 , 29.40 , 26.80 , 29.40     , 17154 , 84
19/02/14 , 29.40 , 29.40 , 30.20 , 28.40 , 29.00     , 13910 , 38
18/02/14 , 29.40 , 28.60 , 29.60 , 28.40 , 29.00     , 2339 , 19
17/02/14 , 29.80 , 30.00 , 30.60 , 29.00 , 30.20     , 905 , 13
14/02/14 , 30.40 , 30.20 , 30.60 , 29.80 , 30.60     , 17785 , 12
13/02/14 , 30.20 , 30.40 , 31.20 , 30.00 , 31.20     , 845 , 11
12/02/14 , 31.20 , 31.40 , 32.20 , 30.80 , 31.40     , 1790 , 23
11/02/14 , 32.40 , 31.00 , 32.60 , 30.60 , 30.80     , 10345 , 49
10/02/14 , 30.40 , 30.60 , 31.00 , 30.20 , 31.00     , 2625 , 16
07/02/14 , 30.60 , 30.20 , 30.60 , 29.20 , 29.20     , 3190 , 33
06/02/14 , 29.20 , 28.40 , 29.40 , 28.00 , 28.80     , 1445 , 28
05/02/14 , 27.40 , 27.60 , 27.80 , 27.40 , 27.80     , 449 , 5
04/02/14 , 28.20 , 28.20 , 28.20 , 28.00 , 28.20     , 565 , 5
03/02/14 , 28.40 , 28.40 , 28.60 , 28.00 , 28.40     , 2460 , 9
31/01/14 , 28.40 , 27.60 , 28.40 , 26.80 , 27.40     , 1459 , 14
30/01/14 , 27.40 , 27.60 , 28.80 , 27.00 , 28.80     , 3934 , 56
29/01/14 , 28.80 , 28.60 , 29.60 , 28.00 , 28.00     , 2324 , 18
28/01/14 , 28.00 , 28.80 , 31.40 , 28.00 , 31.00     , 21975 , 58
27/01/14 , 31.60 , 30.20 , 31.60 , 29.20 , 29.20     , 3020 , 51
24/01/14 , 28.60 , 28.60 , 28.80 , 28.40 , 28.80     , 1874 , 14
23/01/14 , 29.20 , 29.20 , 29.80 , 28.60 , 29.60     , 2260 , 22
22/01/14 , 30.20 , 29.60 , 30.20 , 29.40 , 29.40     , 665 , 8
21/01/14 , 29.60 , 29.00 , 31.20 , 27.40 , 31.20     , 9555 , 75
20/01/14 , 30.40 , 31.20 , 32.20 , 30.40 , 31.60     , 2820 , 23
17/01/14 , 32.20 , 31.80 , 32.20 , 31.40 , 32.20     , 2735 , 13
16/01/14 , 33.00 , 32.40 , 33.00 , 32.00 , 32.00     , 9065 , 11
15/01/14 , 32.00 , 32.60 , 32.60 , 32.00 , 32.60     , 299 , 3
14/01/14 , 32.80 , 32.80 , 32.80 , 32.80 , 32.80     , 290 , 6
13/01/14 , 32.40 , 32.40 , 32.80 , 32.20 , 32.40     , 615 , 8
10/01/14 , 32.40 , 32.20 , 34.60 , 31.80 , 32.20     , 595 , 12
09/01/14 , 32.40 , 31.60 , 34.60 , 31.00 , 32.40     , 3210 , 36
08/01/14 , 32.20 , 32.40 , 34.20 , 32.00 , 34.20     , 2490 , 38
07/01/14 , 33.60 , 34.40 , 36.00 , 33.60 , 36.00     , 2085 , 29
06/01/14 , 36.00 , 35.00 , 36.00 , 35.00 , 35.00     , 745 , 4
03/01/14 , 35.00 , 34.80 , 35.80 , 34.60 , 35.80     , 1665 , 20
02/01/14 , 35.40 , 35.20 , 35.40 , 34.80 , 34.80     , 640 , 7
30/12/13 , 35.60 , 35.20 , 35.60 , 33.20 , 35.20     , 6825 , 44
27/12/13 , 35.60 , 35.00 , 35.60 , 33.20 , 33.20     , 1440 , 18
26/12/13 , 33.40 , 32.00 , 33.40 , 31.80 , 31.80     , 1470 , 23
23/12/13 , 31.80 , 31.80 , 32.00 , 31.60 , 31.80     , 16875 , 13
20/12/13 , 31.80 , 31.00 , 31.80 , 31.00 , 31.00     , 35630 , 10
19/12/13 , 31.00 , 31.00 , 32.80 , 30.00 , 32.60     , 14725 , 97
18/12/13 , 32.60 , 32.00 , 32.60 , 32.00 , 32.20     , 8560 , 43
17/12/13 , 32.00 , 32.20 , 32.80 , 32.00 , 32.00     , 4535 , 30
16/12/13 , 32.00 , 32.00 , 32.60 , 31.40 , 32.60     , 6690 , 36
13/12/13 , 32.60 , 33.00 , 34.40 , 32.40 , 33.80     , 6895 , 44
12/12/13 , 33.60 , 34.00 , 34.20 , 33.60 , 33.80     , 22245 , 13
11/12/13 , 33.80 , 34.20 , 36.00 , 33.40 , 34.60     , 6294 , 51
10/12/13 , 35.40 , 34.60 , 35.80 , 34.40 , 35.20     , 2330 , 13
09/12/13 , 35.20 , 34.80 , 36.00 , 34.00 , 34.00     , 2040 , 24
06/12/13 , 33.60 , 33.60 , 33.60 , 33.40 , 33.40     , 2260 , 2
05/12/13 , 33.60 , 33.60 , 34.20 , 33.20 , 34.20     , 3035 , 16
04/12/13 , 34.00 , 34.20 , 34.60 , 34.00 , 34.00     , 364 , 10
03/12/13 , 34.00 , 34.00 , 34.00 , 34.00 , 34.00     , 110 , 3
02/12/13 , 33.60 , 33.20 , 33.60 , 33.00 , 33.00     , 1674 , 18
29/11/13 , 34.60 , 34.60 , 35.00 , 34.20 , 35.00     , 2555 , 29
28/11/13 , 35.40 , 34.60 , 35.40 , 34.60 , 34.60     , 380 , 4
27/11/13 , 34.60 , 34.80 , 35.00 , 34.40 , 35.00     , 2985 , 24
26/11/13 , 35.60 , 35.00 , 35.60 , 34.80 , 35.40     , 6380 , 21
25/11/13 , 35.60 , 35.20 , 35.60 , 34.80 , 34.80     , 1865 , 13
22/11/13 , 34.80 , 34.60 , 35.00 , 34.40 , 34.60     , 920 , 25
21/11/13 , 34.60 , 34.40 , 35.80 , 33.80 , 35.80     , 1970 , 20
19/11/13 , 35.80 , 35.00 , 35.80 , 34.60 , 34.60     , 865 , 8
18/11/13 , 34.80 , 35.40 , 36.00 , 34.80 , 35.60     , 4365 , 39
14/11/13 , 36.00 , 34.80 , 36.00 , 33.40 , 34.00     , 4000 , 40
13/11/13 , 34.00 , 34.80 , 35.00 , 33.60 , 34.00     , 7880 , 32
12/11/13 , 33.60 , 34.00 , 34.60 , 33.60 , 34.40     , 385 , 12
11/11/13 , 34.00 , 34.00 , 34.40 , 34.00 , 34.00     , 75 , 11
08/11/13 , 34.00 , 34.80 , 35.80 , 33.60 , 35.80     , 45635 , 77
07/11/13 , 35.80 , 35.60 , 37.40 , 34.80 , 37.40     , 33160 , 131
06/11/13 , 37.00 , 37.00 , 38.00 , 36.60 , 37.80     , 1340 , 19
05/11/13 , 38.00 , 38.00 , 38.40 , 36.60 , 38.40     , 2130 , 37
04/11/13 , 38.40 , 37.60 , 38.40 , 36.60 , 36.60     , 684 , 15
01/11/13 , 36.60 , 36.80 , 36.80 , 36.60 , 36.80     , 270 , 11
31/10/13 , 37.00 , 37.00 , 37.40 , 36.60 , 37.00     , 1910 , 17
30/10/13 , 37.00 , 37.00 , 37.80 , 36.80 , 37.80     , 680 , 21
29/10/13 , 37.60 , 38.40 , 39.60 , 37.40 , 39.60     , 2725 , 39
28/10/13 , 38.60 , 40.80 , 41.80 , 38.20 , 41.80     , 9145 , 37
25/10/13 , 42.00 , 41.00 , 42.00 , 40.40 , 40.60     , 745 , 15
24/10/13 , 39.60 , 40.00 , 42.60 , 39.00 , 41.20     , 3060 , 41
23/10/13 , 40.80 , 41.20 , 41.60 , 40.80 , 41.60     , 1705 , 7
22/10/13 , 41.60 , 41.60 , 43.20 , 39.60 , 39.60     , 3915 , 63
21/10/13 , 39.80 , 39.20 , 39.80 , 39.00 , 39.60     , 354 , 7
18/10/13 , 39.80 , 39.80 , 39.80 , 39.20 , 39.20     , 355 , 5
17/10/13 , 40.00 , 40.00 , 40.00 , 39.80 , 39.80     , 675 , 5
16/10/13 , 39.40 , 39.40 , 40.40 , 38.60 , 39.80     , 3645 , 47
15/10/13 , 40.00 , 40.40 , 41.60 , 39.40 , 41.20     , 4535 , 50
14/10/13 , 41.00 , 41.20 , 42.80 , 40.00 , 40.00     , 1305 , 28
11/10/13 , 40.80 , 41.20 , 42.80 , 40.80 , 42.80     , 1075 , 20
10/10/13 , 41.60 , 41.20 , 43.40 , 40.40 , 43.40     , 3075 , 49
09/10/13 , 42.20 , 43.00 , 44.60 , 41.60 , 43.60     , 2215 , 67
08/10/13 , 41.20 , 41.60 , 43.60 , 41.20 , 42.00     , 3725 , 57
07/10/13 , 43.20 , 42.60 , 45.00 , 41.00 , 41.00     , 2295 , 99
04/10/13 , 41.00 , 41.20 , 43.00 , 40.80 , 43.00     , 2210 , 31
03/10/13 , 42.80 , 42.00 , 42.80 , 41.20 , 42.20     , 1455 , 15
02/10/13 , 43.00 , 42.40 , 44.00 , 41.40 , 41.40     , 4255 , 39
01/10/13 , 41.40 , 40.80 , 41.40 , 40.60 , 40.60     , 1505 , 14
30/09/13 , 41.60 , 40.80 , 42.00 , 40.00 , 40.00     , 2440 , 34
27/09/13 , 39.20 , 39.20 , 40.80 , 39.00 , 39.00     , 5324 , 13
26/09/13 , 39.00 , 39.40 , 42.80 , 39.00 , 42.80     , 1990 , 37
25/09/13 , 40.00 , 41.00 , 43.40 , 40.00 , 43.40     , 5985 , 30
24/09/13 , 41.80 , 41.20 , 42.80 , 40.60 , 41.00     , 1175 , 14
23/09/13 , 41.40 , 41.80 , 43.40 , 41.40 , 41.60     , 1825 , 21
20/09/13 , 41.60 , 42.20 , 43.60 , 41.60 , 42.60     , 1469 , 24
19/09/13 , 42.60 , 42.40 , 43.80 , 41.00 , 43.00     , 7335 , 49
18/09/13 , 44.00 , 43.60 , 46.00 , 42.80 , 43.20     , 1880 , 26
17/09/13 , 43.80 , 43.60 , 44.60 , 43.60 , 44.60     , 380 , 8
16/09/13 , 44.60 , 44.80 , 46.00 , 44.00 , 46.00     , 2260 , 41
13/09/13 , 46.80 , 46.00 , 46.80 , 44.40 , 46.40     , 915 , 23
12/09/13 , 46.60 , 46.00 , 47.00 , 45.40 , 46.00     , 705 , 12
11/09/13 , 47.00 , 47.00 , 50.99 , 44.20 , 50.99     , 1055 , 21
10/09/13 , 48.00 , 48.00 , 48.00 , 48.00 , 48.00     , 5 , 1
09/09/13 , 46.20 , 47.60 , 48.99 , 46.20 , 48.99     , 5840 , 24
06/09/13 , 48.99 , 47.00 , 48.99 , 44.80 , 44.80     , 2040 , 29
05/09/13 , 44.60 , 43.00 , 45.20 , 41.80 , 41.80     , 845 , 12
04/09/13 , 41.80 , 42.40 , 42.60 , 41.80 , 42.60     , 340 , 4
03/09/13 , 42.60 , 43.80 , 44.40 , 42.00 , 44.40     , 5730 , 26
02/09/13 , 44.40 , 45.00 , 47.60 , 44.00 , 47.60     , 2580 , 27
30/08/13 , 45.00 , 45.40 , 46.60 , 45.00 , 45.60     , 3920 , 21
28/08/13 , 45.80 , 45.60 , 45.80 , 45.60 , 45.60     , 159 , 2
27/08/13 , 45.80 , 45.00 , 45.80 , 43.80 , 44.60     , 7695 , 11
26/08/13 , 45.00 , 45.00 , 45.00 , 45.00 , 45.00     , 55 , 2
23/08/13 , 45.00 , 44.60 , 45.00 , 44.40 , 44.60     , 805 , 18
22/08/13 , 46.00 , 46.40 , 48.00 , 46.00 , 48.00     , 510 , 10
21/08/13 , 47.00 , 45.20 , 49.19 , 42.80 , 49.19     , 8404 , 104
20/08/13 , 49.99 , 49.99 , 50.39 , 48.20 , 50.39     , 925 , 13
19/08/13 , 49.99 , 49.19 , 51.79 , 47.00 , 51.79     , 4956 , 46
16/08/13 , 51.79 , 50.99 , 52.19 , 50.39 , 52.19     , 590 , 9
15/08/13 , 50.99 , 50.19 , 50.99 , 49.59 , 50.99     , 2890 , 33
14/08/13 , 51.19 , 51.19 , 51.79 , 50.39 , 51.79     , 5561 , 19
13/08/13 , 51.79 , 50.39 , 52.19 , 49.79 , 50.99     , 2635 , 14
12/08/13 , 50.99 , 49.59 , 50.99 , 47.80 , 48.99     , 605 , 7
09/08/13 , 48.99 , 48.40 , 48.99 , 48.40 , 48.99     , 310 , 4
08/08/13 , 47.00 , 48.20 , 49.39 , 47.00 , 49.39     , 585 , 11
07/08/13 , 49.39 , 48.20 , 49.59 , 48.20 , 49.59     , 285 , 3
06/08/13 , 49.59 , 49.59 , 49.59 , 49.59 , 49.59     , 5 , 1
05/08/13 , 48.99 , 47.80 , 48.99 , 47.80 , 47.80     , 105 , 2
02/08/13 , 48.99 , 48.99 , 48.99 , 48.99 , 48.99     , 5 , 1
01/08/13 , 48.99 , 47.80 , 48.99 , 47.80 , 47.80     , 280 , 2
31/07/13 , 47.80 , 47.80 , 48.00 , 46.60 , 47.80     , 1635 , 13
30/07/13 , 47.80 , 47.80 , 48.00 , 47.80 , 48.00     , 315 , 3
29/07/13 , 48.99 , 48.99 , 49.19 , 48.99 , 49.19     , 50 , 2
26/07/13 , 49.19 , 49.19 , 49.79 , 49.19 , 49.79     , 605 , 2
25/07/13 , 49.79 , 49.39 , 49.79 , 48.00 , 49.59     , 575 , 6
24/07/13 , 50.39 , 50.39 , 50.79 , 49.39 , 50.79     , 7261 , 4
23/07/13 , 50.79 , 49.39 , 50.79 , 49.39 , 50.79     , 285 , 3
22/07/13 , 50.79 , 50.79 , 50.79 , 50.79 , 50.79     , 20 , 4
19/07/13 , 50.79 , 50.79 , 50.79 , 50.79 , 50.79     , 4055 , 2
18/07/13 , 50.79 , 50.79 , 50.79 , 50.79 , 50.79     , 5 , 1
17/07/13 , 50.79 , 49.59 , 50.99 , 48.20 , 48.20     , 590 , 8
16/07/13 , 48.20 , 48.20 , 48.99 , 48.20 , 48.99     , 2155 , 4
15/07/13 , 48.99 , 49.39 , 51.59 , 48.99 , 51.59     , 805 , 5
12/07/13 , 51.59 , 51.39 , 51.99 , 50.39 , 51.99     , 1355 , 5
11/07/13 , 51.99 , 51.39 , 51.99 , 50.79 , 51.99     , 740 , 7
10/07/13 , 51.99 , 51.99 , 51.99 , 51.99 , 51.99     , 3905 , 6
08/07/13 , 51.99 , 50.59 , 51.99 , 50.59 , 50.59     , 285 , 3
05/07/13 , 51.79 , 50.39 , 51.99 , 49.39 , 50.39     , 420 , 7
04/07/13 , 50.39 , 50.39 , 50.39 , 50.39 , 50.39     , 5 , 1
03/07/13 , 50.39 , 50.19 , 50.39 , 48.00 , 48.79     , 4410 , 7
02/07/13 , 50.59 , 51.99 , 51.99 , 49.39 , 50.59     , 22834 , 20
01/07/13 , 49.99 , 52.79 , 59.59 , 49.99 , 59.59     , 6876 , 63
28/06/13 , 57.79 , 57.79 , 61.19 , 56.19 , 61.19     , 7921 , 68
27/06/13 , 60.59 , 60.59 , 62.19 , 59.99 , 61.79     , 2560 , 30
26/06/13 , 61.59 , 61.39 , 61.59 , 60.39 , 60.39     , 4170 , 15
25/06/13 , 61.39 , 62.59 , 63.39 , 59.79 , 63.39     , 5405 , 44
24/06/13 , 63.39 , 62.59 , 64.19 , 60.99 , 64.19     , 6481 , 57
21/06/13 , 65.99 , 65.79 , 67.59 , 63.19 , 67.59     , 3915 , 25
20/06/13 , 68.79 , 64.99 , 68.79 , 60.39 , 61.59     , 2380 , 23
19/06/13 , 63.19 , 61.79 , 63.19 , 60.79 , 60.79     , 3090 , 9
18/06/13 , 62.19 , 61.79 , 62.19 , 61.19 , 61.79     , 1155 , 14
17/06/13 , 62.99 , 62.19 , 62.99 , 61.59 , 61.99     , 3365 , 11
14/06/13 , 61.99 , 61.79 , 62.39 , 60.99 , 62.39     , 845 , 11
13/06/13 , 63.99 , 63.79 , 65.39 , 60.39 , 63.99     , 1370 , 47
12/06/13 , 66.59 , 65.39 , 66.59 , 61.59 , 62.99     , 415 , 11
11/06/13 , 65.99 , 59.39 , 65.99 , 57.39 , 62.99     , 2085 , 29
10/06/13 , 64.19 , 57.99 , 64.19 , 56.59 , 57.79     , 595 , 11
07/06/13 , 58.79 , 58.19 , 60.99 , 55.99 , 60.99     , 2515 , 27
06/06/13 , 61.99 , 60.59 , 61.99 , 59.19 , 59.19     , 285 , 3
05/06/13 , 60.19 , 61.59 , 61.99 , 60.19 , 61.99     , 590 , 7
04/06/13 , 62.59 , 62.59 , 62.59 , 62.19 , 62.59     , 4835 , 5
03/06/13 , 62.59 , 62.59 , 62.79 , 61.19 , 62.79     , 335 , 4
31/05/13 , 63.59 , 58.99 , 63.59 , 56.99 , 56.99     , 510 , 14
29/05/13 , 58.39 , 57.39 , 58.39 , 57.19 , 57.39     , 600 , 9
28/05/13 , 58.39 , 58.39 , 58.39 , 58.39 , 58.39     , 250 , 1
27/05/13 , 58.79 , 58.79 , 58.79 , 58.79 , 58.79     , 330 , 2
24/05/13 , 58.79 , 58.79 , 58.79 , 58.79 , 58.79     , 1420 , 1
23/05/13 , 58.99 , 58.59 , 58.99 , 56.99 , 58.39     , 725 , 7
22/05/13 , 58.99 , 59.59 , 59.59 , 58.39 , 59.59     , 260 , 4
21/05/13 , 59.19 , 58.79 , 59.19 , 58.39 , 58.99     , 1015 , 9
20/05/13 , 59.79 , 59.79 , 60.39 , 58.99 , 60.39     , 16757 , 13
17/05/13 , 59.79 , 60.19 , 60.99 , 59.39 , 60.99     , 560 , 4
16/05/13 , 60.99 , 61.79 , 62.19 , 56.99 , 62.19     , 13307 , 20
15/05/13 , 62.19 , 62.19 , 62.19 , 61.99 , 62.19     , 1625 , 5
14/05/13 , 61.99 , 61.99 , 61.99 , 61.99 , 61.99     , 20 , 1
13/05/13 , 63.59 , 60.59 , 63.59 , 60.39 , 60.39     , 335 , 5
10/05/13 , 59.99 , 60.39 , 63.19 , 59.99 , 60.99     , 620 , 9
09/05/13 , 60.19 , 65.39 , 68.19 , 60.19 , 68.19     , 3435 , 28
07/05/13 , 69.99 , 69.99 , 69.99 , 69.99 , 69.99     , 20 , 1
06/05/13 , 70.19 , 71.39 , 71.79 , 70.19 , 71.79     , 365 , 6
03/05/13 , 72.99 , 72.99 , 72.99 , 72.99 , 72.99     , 265 , 2
30/04/13 , 72.59 , 72.59 , 72.59 , 72.59 , 72.59     , 10 , 2
26/04/13 , 73.99 , 73.99 , 73.99 , 73.99 , 73.99     , 1420 , 1
25/04/13 , 74.39 , 72.99 , 74.39 , 72.79 , 73.79     , 10476 , 10
24/04/13 , 74.39 , 74.39 , 74.39 , 74.39 , 74.39     , 165 , 1
23/04/13 , 73.59 , 72.19 , 73.59 , 71.79 , 71.99     , 1130 , 8
22/04/13 , 72.59 , 72.19 , 72.59 , 71.19 , 71.19     , 700 , 6
19/04/13 , 72.99 , 73.99 , 74.79 , 72.99 , 74.59     , 2330 , 4
17/04/13 , 73.19 , 72.99 , 73.99 , 72.79 , 73.99     , 350 , 3
16/04/13 , 73.99 , 72.99 , 74.59 , 72.99 , 74.59     , 26493 , 13
15/04/13 , 74.19 , 73.59 , 74.79 , 73.39 , 74.79     , 215 , 5
12/04/13 , 74.79 , 73.99 , 74.79 , 73.99 , 74.79     , 110 , 4
11/04/13 , 73.99 , 73.99 , 73.99 , 73.99 , 73.99     , 605 , 6
10/04/13 , 73.99 , 73.99 , 74.59 , 73.79 , 74.59     , 5230 , 5
09/04/13 , 73.59 , 72.19 , 73.59 , 71.79 , 73.59     , 325 , 6
08/04/13 , 72.79 , 72.79 , 74.99 , 70.79 , 72.39     , 125 , 11
05/04/13 , 71.19 , 69.79 , 71.19 , 68.99 , 71.19     , 775 , 13
04/04/13 , 69.99 , 69.79 , 72.19 , 69.19 , 72.19     , 2955 , 17
03/04/13 , 70.99 , 69.39 , 70.99 , 69.39 , 69.39     , 1725 , 7
02/04/13 , 69.99 , 69.79 , 69.99 , 68.79 , 69.59     , 2225 , 30
01/04/13 , 68.79 , 67.39 , 68.79 , 67.19 , 67.39     , 4395 , 6
28/03/13 , 67.39 , 67.39 , 67.39 , 67.19 , 67.39     , 480 , 6
27/03/13 , 62.19 , 62.19 , 63.79 , 62.19 , 63.79     , 225 , 5
26/03/13 , 62.99 , 62.99 , 63.19 , 62.99 , 62.99     , 140 , 23
25/03/13 , 63.99 , 63.99 , 63.99 , 63.99 , 63.99     , 50 , 1
22/03/13 , 64.99 , 64.99 , 64.99 , 64.99 , 64.99     , 335 , 3
21/03/13 , 64.99 , 64.99 , 64.99 , 63.39 , 63.39     , 330 , 4
20/03/13 , 64.39 , 64.79 , 65.59 , 64.39 , 65.39     , 710 , 7
19/03/13 , 65.99 , 65.99 , 65.99 , 65.99 , 65.99     , 5 , 1
15/03/13 , 65.99 , 66.39 , 66.99 , 65.99 , 66.99     , 295 , 14
14/03/13 , 68.39 , 67.39 , 68.39 , 66.39 , 68.39     , 745 , 13
13/03/13 , 68.39 , 68.19 , 68.39 , 66.39 , 68.39     , 290 , 6
12/03/13 , 69.99 , 69.99 , 69.99 , 69.99 , 69.99     , 50 , 1
11/03/13 , 69.59 , 66.39 , 69.59 , 65.59 , 65.99     , 340 , 7
08/03/13 , 67.99 , 67.99 , 67.99 , 67.99 , 67.99     , 20 , 1
07/03/13 , 67.99 , 67.79 , 67.99 , 66.19 , 67.19     , 685 , 9
05/03/13 , 66.99 , 64.99 , 66.99 , 63.99 , 64.99     , 3265 , 14
04/03/13 , 65.39 , 65.19 , 65.39 , 64.39 , 64.39     , 180 , 5
01/03/13 , 65.19 , 65.19 , 65.19 , 65.19 , 65.19     , 5 , 1
28/02/13 , 65.99 , 63.99 , 65.99 , 62.99 , 63.19     , 820 , 13
27/02/13 , 63.39 , 62.39 , 63.39 , 61.79 , 61.79     , 630 , 7
26/02/13 , 61.99 , 60.99 , 61.99 , 60.99 , 60.99     , 4055 , 5
25/02/13 , 61.79 , 61.79 , 61.79 , 61.19 , 61.19     , 395 , 5
22/02/13 , 61.59 , 61.39 , 61.59 , 60.99 , 60.99     , 250 , 3
21/02/13 , 60.99 , 60.19 , 60.99 , 59.99 , 60.19     , 2355 , 9
20/02/13 , 60.99 , 59.99 , 60.99 , 59.99 , 59.99     , 8336 , 15
19/02/13 , 60.39 , 60.19 , 60.99 , 59.79 , 60.99     , 270 , 8
18/02/13 , 59.99 , 60.19 , 60.99 , 59.99 , 60.99     , 305 , 4
15/02/13 , 60.99 , 60.39 , 60.99 , 59.79 , 59.79     , 120 , 9
14/02/13 , 60.99 , 60.99 , 60.99 , 60.99 , 60.99     , 275 , 1
13/02/13 , 59.59 , 59.99 , 59.99 , 58.39 , 59.99     , 5085 , 3
08/02/13 , 59.99 , 59.99 , 60.99 , 59.99 , 59.99     , 3730 , 9
07/02/13 , 60.99 , 60.79 , 60.99 , 60.39 , 60.39     , 645 , 7
06/02/13 , 60.59 , 60.59 , 60.59 , 60.59 , 60.59     , 275 , 1
05/02/13 , 59.99 , 59.99 , 61.99 , 59.99 , 59.99     , 246181 , 14
04/02/13 , 59.99 , 59.59 , 59.99 , 59.59 , 59.59     , 1150 , 8
01/02/13 , 59.59 , 59.99 , 59.99 , 59.59 , 59.59     , 80053 , 8
31/01/13 , 59.79 , 59.79 , 60.59 , 59.79 , 60.59     , 10266 , 11
30/01/13 , 59.79 , 59.99 , 60.39 , 59.59 , 60.39     , 6346 , 6
29/01/13 , 59.79 , 59.99 , 61.39 , 58.19 , 58.19     , 1900 , 22
28/01/13 , 58.59 , 58.59 , 59.99 , 58.59 , 58.59     , 100 , 4
24/01/13 , 58.19 , 59.79 , 60.39 , 58.19 , 59.99     , 2935 , 43
23/01/13 , 60.99 , 59.39 , 60.99 , 59.19 , 59.79     , 9891 , 286
22/01/13 , 59.99 , 58.39 , 59.99 , 58.39 , 58.59     , 5450 , 10
21/01/13 , 58.19 , 57.39 , 58.19 , 57.19 , 57.19     , 5941 , 395
18/01/13 , 57.59 , 58.39 , 58.99 , 57.59 , 58.39     , 13017 , 123
17/01/13 , 58.39 , 58.59 , 58.59 , 58.39 , 58.39     , 5300 , 7
16/01/13 , 58.79 , 58.39 , 58.79 , 58.19 , 58.19     , 100 , 6
15/01/13 , 58.59 , 58.79 , 58.79 , 58.39 , 58.39     , 875 , 8
14/01/13 , 58.59 , 57.99 , 58.59 , 57.99 , 57.99     , 605 , 13
11/01/13 , 57.99 , 57.99 , 57.99 , 57.59 , 57.59     , 580 , 8
10/01/13 , 58.19 , 58.19 , 58.19 , 56.99 , 56.99     , 2545 , 4
09/01/13 , 57.79 , 57.79 , 58.59 , 57.59 , 58.59     , 3215 , 165
08/01/13 , 58.79 , 57.79 , 58.79 , 56.99 , 57.99     , 1470 , 55
07/01/13 , 58.79 , 58.19 , 59.99 , 57.99 , 59.79     , 425 , 26
04/01/13 , 59.39 , 59.39 , 59.39 , 59.39 , 59.39     , 5 , 1
03/01/13 , 57.99 , 57.99 , 58.19 , 56.99 , 57.99     , 2025 , 58
02/01/13 , 59.59 , 58.19 , 59.59 , 58.19 , 58.19     , 1805 , 2
28/12/12 , 58.19 , 57.39 , 58.19 , 54.99 , 55.79     , 93936 , 34
27/12/12 , 56.39 , 56.99 , 57.99 , 54.99 , 57.99     , 3680 , 26
26/12/12 , 59.19 , 58.99 , 59.59 , 58.99 , 58.99     , 95 , 3
21/12/12 , 58.39 , 57.99 , 58.39 , 57.99 , 57.99     , 5755 , 2
20/12/12 , 57.99 , 57.79 , 57.99 , 57.59 , 57.99     , 950 , 10
19/12/12 , 58.99 , 58.99 , 58.99 , 58.99 , 58.99     , 5 , 1
18/12/12 , 58.59 , 57.79 , 58.79 , 55.99 , 55.99     , 1080 , 28
17/12/12 , 57.99 , 57.99 , 57.99 , 56.39 , 56.39     , 255 , 3
14/12/12 , 56.79 , 56.99 , 57.99 , 56.79 , 57.99     , 160 , 4
13/12/12 , 55.59 , 55.99 , 55.99 , 54.99 , 54.99     , 5425 , 10
12/12/12 , 54.99 , 54.99 , 59.59 , 54.79 , 54.79     , 5365 , 16
11/12/12 , 54.39 , 53.59 , 54.39 , 53.39 , 54.19     , 620 , 12
10/12/12 , 53.99 , 53.99 , 53.99 , 52.79 , 52.79     , 1165 , 11
07/12/12 , 53.59 , 53.59 , 53.79 , 53.19 , 53.19     , 12372 , 7
06/12/12 , 53.19 , 52.99 , 53.19 , 52.59 , 52.59     , 690 , 9
05/12/12 , 52.79 , 52.59 , 53.19 , 52.39 , 53.19     , 2610 , 21
04/12/12 , 52.59 , 52.39 , 52.79 , 52.19 , 52.79     , 9831 , 20
03/12/12 , 52.79 , 52.39 , 52.79 , 52.19 , 52.19     , 15 , 3
30/11/12 , 53.79 , 51.59 , 53.79 , 49.99 , 53.59     , 9896 , 33
29/11/12 , 52.39 , 51.39 , 52.39 , 49.99 , 51.99     , 1305 , 27
28/11/12 , 50.99 , 50.79 , 52.39 , 49.59 , 50.99     , 3110 , 31
27/11/12 , 51.79 , 51.79 , 51.79 , 51.39 , 51.79     , 1130 , 10
26/11/12 , 51.99 , 51.99 , 51.99 , 51.79 , 51.79     , 255 , 5
23/11/12 , 51.59 , 51.39 , 51.59 , 50.79 , 50.99     , 110 , 8
22/11/12 , 51.79 , 51.59 , 51.79 , 50.99 , 50.99     , 620 , 17
21/11/12 , 51.59 , 49.79 , 51.59 , 49.59 , 49.59     , 1330 , 8
19/11/12 , 50.59 , 50.99 , 51.79 , 50.59 , 51.79     , 20 , 2
16/11/12 , 49.59 , 50.19 , 50.39 , 48.40 , 50.39     , 11387 , 12
14/11/12 , 50.39 , 50.39 , 50.39 , 50.39 , 50.39     , 5 , 1
13/11/12 , 50.79 , 50.79 , 51.59 , 50.59 , 51.59     , 1365 , 5
12/11/12 , 49.99 , 50.39 , 53.39 , 49.99 , 53.39     , 1380 , 12
09/11/12 , 49.99 , 50.19 , 51.39 , 49.99 , 51.39     , 1620 , 27
08/11/12 , 50.39 , 50.39 , 51.39 , 49.99 , 51.39     , 630 , 12
07/11/12 , 51.19 , 51.79 , 51.99 , 51.19 , 51.99     , 375 , 5
06/11/12 , 50.59 , 51.99 , 52.99 , 50.59 , 51.19     , 1745 , 23
05/11/12 , 49.99 , 50.79 , 55.99 , 49.99 , 55.99     , 22949 , 260
01/11/12 , 55.79 , 55.79 , 55.79 , 55.79 , 55.79     , 5 , 1
31/10/12 , 53.99 , 54.99 , 55.99 , 53.99 , 55.99     , 10 , 2
30/10/12 , 55.99 , 55.99 , 55.99 , 55.99 , 55.99     , 5 , 1
29/10/12 , 54.79 , 54.79 , 54.79 , 54.79 , 54.79     , 5 , 1
26/10/12 , 52.99 , 53.99 , 54.99 , 52.99 , 54.99     , 995 , 15
25/10/12 , 55.39 , 55.39 , 55.39 , 55.39 , 55.39     , 5 , 1
24/10/12 , 53.99 , 54.99 , 57.59 , 53.99 , 57.59     , 355 , 12
23/10/12 , 55.99 , 55.99 , 55.99 , 55.99 , 55.99     , 5 , 1
22/10/12 , 53.59 , 53.79 , 55.19 , 53.19 , 54.39     , 625 , 13
19/10/12 , 53.59 , 53.59 , 54.39 , 53.59 , 54.39     , 33576 , 3
18/10/12 , 52.99 , 51.99 , 53.99 , 51.99 , 53.99     , 640 , 11
17/10/12 , 52.79 , 52.79 , 52.99 , 52.79 , 52.99     , 585 , 6
16/10/12 , 51.99 , 52.19 , 52.79 , 51.99 , 52.79     , 20 , 3
15/10/12 , 51.99 , 51.99 , 52.19 , 51.99 , 52.19     , 70 , 3
11/10/12 , 51.79 , 51.19 , 52.39 , 50.99 , 52.39     , 70 , 11
10/10/12 , 51.19 , 51.39 , 53.79 , 51.19 , 53.79     , 240 , 10
09/10/12 , 51.99 , 51.99 , 53.39 , 51.99 , 53.39     , 255 , 2
08/10/12 , 54.19 , 54.19 , 54.19 , 54.19 , 54.19     , 5 , 1
05/10/12 , 51.59 , 51.99 , 53.59 , 51.59 , 53.59     , 25 , 3
04/10/12 , 51.99 , 52.79 , 54.79 , 51.99 , 52.99     , 935 , 11
03/10/12 , 52.99 , 52.99 , 54.39 , 52.99 , 54.39     , 135 , 5
02/10/12 , 53.79 , 53.79 , 53.79 , 53.79 , 53.79     , 5 , 1
01/10/12 , 53.59 , 54.39 , 54.99 , 51.39 , 54.99     , 5621 , 27
28/09/12 , 54.99 , 51.59 , 54.99 , 50.79 , 50.99     , 3315 , 34
27/09/12 , 52.39 , 51.19 , 52.39 , 50.19 , 51.99     , 3615 , 68
26/09/12 , 52.39 , 51.59 , 52.39 , 51.19 , 51.19     , 265 , 4
25/09/12 , 52.59 , 50.79 , 52.99 , 50.79 , 52.99     , 10267 , 10
24/09/12 , 52.39 , 52.19 , 52.99 , 51.99 , 52.19     , 115 , 9
21/09/12 , 52.39 , 51.79 , 53.19 , 50.99 , 53.19     , 585 , 17
20/09/12 , 53.79 , 53.19 , 53.79 , 52.59 , 52.59     , 10 , 2
19/09/12 , 53.79 , 53.19 , 53.79 , 52.39 , 53.39     , 1290 , 10
18/09/12 , 54.59 , 54.59 , 54.79 , 53.39 , 53.39     , 265 , 4
17/09/12 , 54.99 , 53.59 , 54.99 , 53.39 , 54.39     , 1355 , 15
14/09/12 , 55.79 , 53.79 , 55.79 , 52.99 , 53.99     , 1880 , 9
13/09/12 , 54.79 , 55.59 , 57.19 , 54.79 , 56.59     , 5746 , 51
12/09/12 , 57.99 , 57.19 , 57.99 , 56.99 , 57.99     , 280 , 4
11/09/12 , 57.99 , 56.99 , 57.99 , 55.79 , 57.19     , 3265 , 23
10/09/12 , 57.19 , 57.19 , 58.19 , 57.19 , 57.39     , 17388 , 7
06/09/12 , 57.99 , 57.99 , 58.39 , 57.79 , 58.39     , 1855 , 4
05/09/12 , 57.79 , 57.79 , 57.99 , 57.79 , 57.99     , 255 , 2
04/09/12 , 56.59 , 56.59 , 56.99 , 55.59 , 56.99     , 5395 , 16
03/09/12 , 57.99 , 57.39 , 57.99 , 57.39 , 57.39     , 255 , 2
31/08/12 , 57.99 , 57.19 , 57.99 , 56.99 , 56.99     , 385 , 6
30/08/12 , 56.79 , 55.59 , 56.79 , 55.39 , 55.59     , 160 , 10
29/08/12 , 56.19 , 55.59 , 56.19 , 55.39 , 55.39     , 35 , 4
28/08/12 , 55.99 , 55.79 , 58.79 , 54.99 , 58.79     , 1670 , 24
27/08/12 , 56.79 , 56.79 , 56.99 , 55.99 , 56.99     , 110 , 3
24/08/12 , 56.59 , 56.39 , 56.99 , 54.99 , 56.79     , 2945 , 12
23/08/12 , 56.79 , 56.39 , 56.79 , 55.39 , 56.19     , 685 , 7
22/08/12 , 56.19 , 56.99 , 58.19 , 56.19 , 58.19     , 2785 , 22
21/08/12 , 58.39 , 58.39 , 58.39 , 58.39 , 58.39     , 4675 , 1
20/08/12 , 58.39 , 58.39 , 58.59 , 58.39 , 58.59     , 45 , 2
17/08/12 , 58.79 , 58.79 , 58.79 , 58.79 , 58.79     , 250 , 1
16/08/12 , 59.39 , 57.79 , 59.39 , 57.39 , 57.79     , 6276 , 4
15/08/12 , 57.79 , 56.99 , 57.79 , 56.99 , 57.19     , 155 , 3
13/08/12 , 56.99 , 57.39 , 57.59 , 56.99 , 57.59     , 105 , 5
10/08/12 , 57.59 , 58.19 , 58.99 , 57.59 , 58.99     , 310 , 4
09/08/12 , 58.99 , 57.99 , 58.99 , 56.99 , 58.99     , 275 , 7
07/08/12 , 59.79 , 59.79 , 59.79 , 59.79 , 59.79     , 5 , 1
03/08/12 , 57.59 , 57.59 , 57.99 , 57.59 , 57.59     , 235 , 9
02/08/12 , 59.99 , 59.99 , 67.59 , 59.79 , 67.59     , 25664 , 12
01/08/12 , 55.79 , 53.59 , 55.79 , 52.59 , 52.59     , 3050 , 18
31/07/12 , 52.79 , 52.79 , 52.79 , 52.39 , 52.39     , 7801 , 14
30/07/12 , 51.99 , 51.59 , 51.99 , 50.19 , 50.19     , 8781 , 8
27/07/12 , 49.19 , 49.79 , 49.99 , 49.19 , 49.99     , 695 , 11
26/07/12 , 49.99 , 50.19 , 50.99 , 49.99 , 50.99     , 730 , 11
25/07/12 , 50.59 , 50.59 , 51.99 , 50.19 , 50.19     , 1135 , 11
24/07/12 , 50.99 , 50.59 , 51.59 , 50.19 , 51.59     , 110 , 6
23/07/12 , 51.79 , 50.99 , 51.79 , 49.59 , 50.99     , 7581 , 14
20/07/12 , 52.59 , 52.39 , 52.59 , 52.39 , 52.39     , 350 , 4
19/07/12 , 52.59 , 52.39 , 52.59 , 51.99 , 51.99     , 660 , 7
18/07/12 , 51.99 , 51.59 , 51.99 , 50.99 , 51.79     , 505 , 5
17/07/12 , 51.79 , 51.79 , 51.79 , 51.79 , 51.79     , 115 , 4
16/07/12 , 51.99 , 51.99 , 51.99 , 51.99 , 51.99     , 270 , 2
13/07/12 , 52.39 , 51.79 , 52.39 , 51.39 , 51.59     , 15 , 3
12/07/12 , 51.99 , 52.79 , 52.79 , 50.19 , 52.79     , 2160 , 5
11/07/12 , 52.79 , 52.19 , 52.79 , 51.39 , 51.99     , 1065 , 14
10/07/12 , 52.59 , 52.19 , 52.59 , 51.99 , 52.19     , 985 , 17
06/07/12 , 52.39 , 52.39 , 52.79 , 52.39 , 52.79     , 30 , 2
05/07/12 , 51.99 , 51.99 , 51.99 , 51.99 , 51.99     , 80 , 1
04/07/12 , 51.99 , 52.39 , 52.79 , 51.99 , 52.79     , 1270 , 8
03/07/12 , 52.79 , 52.79 , 52.79 , 52.79 , 52.79     , 9326 , 2
02/07/12 , 51.99 , 51.99 , 52.79 , 51.99 , 52.79     , 255 , 2
29/06/12 , 52.79 , 52.79 , 52.79 , 52.59 , 52.59     , 605 , 5
28/06/12 , 51.99 , 51.39 , 51.99 , 50.59 , 50.59     , 105 , 4
27/06/12 , 51.99 , 51.19 , 51.99 , 49.99 , 50.19     , 1375 , 15
26/06/12 , 52.39 , 52.39 , 52.39 , 50.19 , 52.39     , 2055 , 9
25/06/12 , 52.39 , 50.99 , 52.39 , 50.99 , 50.99     , 255 , 2
22/06/12 , 51.99 , 51.99 , 51.99 , 51.99 , 51.99     , 600 , 1
21/06/12 , 51.99 , 51.99 , 52.99 , 51.99 , 51.99     , 8996 , 21
20/06/12 , 51.99 , 51.99 , 52.19 , 49.19 , 52.19     , 860 , 17
19/06/12 , 53.79 , 53.19 , 54.99 , 52.99 , 54.99     , 1580 , 11
18/06/12 , 55.99 , 53.99 , 55.99 , 53.79 , 53.79     , 700 , 11
15/06/12 , 52.99 , 52.99 , 52.99 , 52.99 , 52.99     , 5 , 1
14/06/12 , 49.99 , 50.19 , 51.39 , 49.99 , 49.99     , 510 , 5
13/06/12 , 50.99 , 49.59 , 50.99 , 48.00 , 48.00     , 975 , 10
12/06/12 , 48.20 , 45.80 , 48.99 , 45.00 , 45.00     , 1630 , 14
11/06/12 , 44.20 , 44.60 , 47.40 , 43.40 , 46.00     , 13635 , 54
08/06/12 , 46.00 , 46.80 , 49.99 , 46.00 , 49.99     , 2715 , 38
06/06/12 , 48.00 , 49.39 , 51.99 , 48.00 , 51.99     , 1975 , 21
05/06/12 , 50.99 , 50.79 , 51.19 , 47.60 , 50.99     , 515 , 20
04/06/12 , 50.59 , 51.99 , 55.99 , 50.59 , 54.59     , 3585 , 42
01/06/12 , 56.59 , 56.59 , 56.59 , 56.59 , 56.59     , 5 , 1
31/05/12 , 57.99 , 56.79 , 57.99 , 54.99 , 57.79     , 1165 , 14
30/05/12 , 57.39 , 57.19 , 57.39 , 53.39 , 53.39     , 395 , 7
29/05/12 , 54.79 , 54.39 , 56.39 , 53.79 , 56.39     , 1105 , 16
28/05/12 , 53.99 , 54.39 , 57.79 , 53.99 , 57.79     , 615 , 16
25/05/12 , 55.99 , 55.39 , 57.39 , 53.99 , 57.39     , 730 , 13
24/05/12 , 53.59 , 52.99 , 54.99 , 51.99 , 54.99     , 3840 , 50
23/05/12 , 55.79 , 52.79 , 55.99 , 50.19 , 55.99     , 4425 , 61
22/05/12 , 55.79 , 56.19 , 56.99 , 55.79 , 55.99     , 1685 , 13
21/05/12 , 57.99 , 56.59 , 57.99 , 55.99 , 56.99     , 515 , 5
18/05/12 , 57.99 , 57.99 , 59.59 , 57.99 , 59.59     , 635 , 15
17/05/12 , 61.39 , 60.79 , 61.39 , 58.39 , 59.99     , 100 , 9
16/05/12 , 62.59 , 62.39 , 65.79 , 58.79 , 60.59     , 1437 , 23
14/05/12 , 62.79 , 63.59 , 63.79 , 62.79 , 63.79     , 20 , 3
08/05/12 , 64.79 , 64.79 , 64.79 , 64.79 , 64.79     , 5 , 1
04/05/12 , 60.79 , 60.99 , 62.99 , 60.79 , 62.99     , 3691 , 16
03/05/12 , 64.79 , 63.79 , 64.79 , 62.79 , 63.79     , 208 , 10
02/05/12 , 65.79 , 66.19 , 67.59 , 63.99 , 67.59     , 61 , 6
30/04/12 , 63.79 , 63.79 , 63.79 , 63.79 , 63.79     , 25 , 1
27/04/12 , 64.19 , 63.79 , 64.19 , 62.79 , 62.79     , 15 , 3
25/04/12 , 63.19 , 63.79 , 63.79 , 63.19 , 63.79     , 178 , 5
24/04/12 , 67.19 , 63.59 , 67.19 , 62.79 , 62.79     , 25 , 3
23/04/12 , 63.59 , 62.79 , 63.79 , 60.99 , 63.79     , 1309 , 24
20/04/12 , 64.19 , 64.99 , 65.39 , 64.19 , 65.39     , 723 , 13
19/04/12 , 65.19 , 65.79 , 68.19 , 64.79 , 66.99     , 218 , 10
18/04/12 , 68.59 , 68.59 , 68.59 , 68.59 , 68.59     , 15 , 2
17/04/12 , 68.59 , 68.59 , 68.59 , 68.59 , 68.59     , 5 , 1
16/04/12 , 67.59 , 67.59 , 67.59 , 67.59 , 67.59     , 5 , 1
12/04/12 , 68.59 , 68.59 , 68.59 , 68.59 , 68.59     , 622 , 4
11/04/12 , 65.19 , 66.59 , 70.39 , 65.19 , 70.39     , 544 , 12
10/04/12 , 69.39 , 69.59 , 69.99 , 68.59 , 69.99     , 2632 , 7
09/04/12 , 69.99 , 71.19 , 71.59 , 68.59 , 69.99     , 15965 , 28
05/04/12 , 71.19 , 69.99 , 71.39 , 67.59 , 67.59     , 4208 , 36
04/04/12 , 67.59 , 65.39 , 67.59 , 62.79 , 63.39     , 5693 , 31
03/04/12 , 63.19 , 63.19 , 63.39 , 62.99 , 63.19     , 112 , 7
02/04/12 , 64.59 , 63.99 , 65.99 , 62.79 , 65.99     , 641 , 23
30/03/12 , 66.79 , 67.59 , 67.59 , 66.79 , 66.79     , 336 , 7
29/03/12 , 66.79 , 66.79 , 66.79 , 66.79 , 66.79     , 5 , 1
28/03/12 , 65.99 , 65.99 , 66.19 , 65.99 , 66.19     , 112 , 3
27/03/12 , 66.59 , 67.19 , 67.79 , 66.59 , 67.59     , 208 , 8
20/03/12 , 70.39 , 70.39 , 70.39 , 70.39 , 70.39     , 5 , 1
19/03/12 , 66.59 , 68.59 , 69.99 , 66.59 , 69.99     , 25 , 2
16/03/12 , 69.99 , 69.99 , 69.99 , 69.99 , 69.99     , 10 , 2
14/03/12 , 67.19 , 67.19 , 67.19 , 67.19 , 67.19     , 91 , 4
13/03/12 , 72.19 , 72.19 , 72.19 , 72.19 , 72.19     , 45 , 4
09/03/12 , 69.79 , 68.99 , 69.79 , 67.99 , 67.99     , 35 , 3
08/03/12 , 69.39 , 69.39 , 69.39 , 68.99 , 68.99     , 25 , 4
07/03/12 , 68.99 , 68.99 , 69.59 , 68.59 , 69.59     , 418 , 7
06/03/12 , 68.39 , 68.39 , 68.59 , 68.19 , 68.59     , 2117 , 7
05/03/12 , 69.19 , 69.19 , 70.79 , 68.79 , 68.99     , 51 , 5
02/03/12 , 70.39 , 68.19 , 70.59 , 67.99 , 67.99     , 2347 , 12
01/03/12 , 67.59 , 67.59 , 69.39 , 66.19 , 66.19     , 1867 , 21
29/02/12 , 65.99 , 65.79 , 65.99 , 65.59 , 65.99     , 371 , 7
28/02/12 , 65.79 , 65.19 , 65.79 , 64.99 , 64.99     , 71 , 3
27/02/12 , 65.19 , 65.79 , 65.79 , 65.19 , 65.79     , 50 , 2
24/02/12 , 65.79 , 64.79 , 65.79 , 63.79 , 63.79     , 524 , 5
23/02/12 , 64.99 , 64.99 , 64.99 , 64.99 , 64.99     , 5 , 1
22/02/12 , 64.99 , 64.79 , 64.99 , 64.79 , 64.79     , 259 , 2
17/02/12 , 64.79 , 64.79 , 64.79 , 64.59 , 64.59     , 2037 , 3
16/02/12 , 64.59 , 64.59 , 64.59 , 64.59 , 64.59     , 5 , 1
15/02/12 , 63.99 , 64.79 , 65.59 , 63.99 , 65.59     , 10 , 2
14/02/12 , 63.79 , 63.99 , 64.19 , 63.79 , 64.19     , 61 , 4
10/02/12 , 65.39 , 65.19 , 65.39 , 64.79 , 65.39     , 208 , 4
09/02/12 , 65.59 , 65.59 , 65.79 , 65.59 , 65.79     , 76 , 3
08/02/12 , 67.59 , 67.59 , 67.59 , 67.59 , 67.59     , 76 , 1
07/02/12 , 67.39 , 67.39 , 67.39 , 67.39 , 67.39     , 15 , 1
06/02/12 , 67.19 , 66.99 , 67.19 , 66.59 , 66.59     , 86 , 4
03/02/12 , 65.99 , 65.99 , 65.99 , 65.99 , 65.99     , 10 , 2
02/02/12 , 64.79 , 64.99 , 66.39 , 64.79 , 65.99     , 692 , 6
01/02/12 , 64.79 , 64.59 , 64.79 , 63.79 , 63.79     , 438 , 8
31/01/12 , 63.39 , 63.79 , 63.99 , 62.19 , 62.39     , 2557 , 18
30/01/12 , 63.99 , 63.99 , 64.59 , 62.19 , 63.99     , 2567 , 13
27/01/12 , 65.79 , 64.99 , 65.79 , 63.99 , 65.19     , 626 , 11
26/01/12 , 65.19 , 66.79 , 67.59 , 65.19 , 67.59     , 809 , 9
24/01/12 , 64.79 , 64.99 , 65.39 , 64.79 , 65.39     , 50 , 3
20/01/12 , 65.79 , 65.79 , 65.79 , 65.79 , 65.79     , 56 , 1
19/01/12 , 65.99 , 65.99 , 66.79 , 65.99 , 66.79     , 56 , 3
17/01/12 , 68.59 , 68.59 , 68.59 , 68.19 , 68.19     , 510 , 6
16/01/12 , 67.79 , 65.99 , 67.79 , 65.79 , 65.79     , 86 , 2
13/01/12 , 65.79 , 65.79 , 65.79 , 65.79 , 65.79     , 30 , 1
11/01/12 , 64.39 , 66.79 , 66.79 , 63.19 , 63.39     , 4021 , 12
10/01/12 , 64.99 , 64.99 , 64.99 , 64.79 , 64.79     , 132 , 3
09/01/12 , 64.79 , 64.79 , 65.19 , 64.79 , 65.19     , 50 , 4
06/01/12 , 66.99 , 66.79 , 66.99 , 66.59 , 66.59     , 763 , 9
05/01/12 , 64.79 , 64.39 , 64.79 , 62.79 , 62.79     , 71 , 5
04/01/12 , 64.59 , 62.39 , 64.59 , 61.39 , 61.79     , 178 , 6
03/01/12 , 62.79 , 61.99 , 62.79 , 61.39 , 61.39     , 96 , 2
29/12/11 , 62.19 , 62.19 , 67.79 , 62.19 , 67.79     , 3252 , 13
28/12/11 , 67.59 , 67.59 , 67.59 , 67.59 , 67.59     , 5 , 1
22/12/11 , 63.99 , 63.79 , 66.19 , 62.79 , 64.59     , 499 , 21
20/12/11 , 66.39 , 66.99 , 67.59 , 65.79 , 67.59     , 361 , 10
19/12/11 , 69.19 , 69.19 , 69.19 , 69.19 , 69.19     , 51 , 1
14/12/11 , 69.59 , 69.59 , 69.59 , 69.59 , 69.59     , 5 , 1
13/12/11 , 69.59 , 69.39 , 69.59 , 68.39 , 69.39     , 158 , 7
12/12/11 , 66.79 , 67.39 , 67.99 , 66.79 , 67.99     , 66 , 4
07/12/11 , 67.99 , 67.99 , 67.99 , 67.99 , 67.99     , 10 , 2
05/12/11 , 69.79 , 69.79 , 69.79 , 69.79 , 69.79     , 2514 , 1
02/12/11 , 69.79 , 72.19 , 72.19 , 68.79 , 72.19     , 5724 , 10
01/12/11 , 72.19 , 72.19 , 72.19 , 71.99 , 71.99     , 3425 , 2
30/11/11 , 72.19 , 71.59 , 72.19 , 70.39 , 70.39     , 71 , 4
29/11/11 , 68.59 , 67.99 , 69.99 , 65.99 , 69.19     , 5098 , 54
28/11/11 , 70.59 , 70.59 , 70.99 , 70.59 , 70.99     , 1152 , 17
25/11/11 , 69.59 , 70.19 , 72.99 , 69.59 , 69.99     , 40 , 6
23/11/11 , 71.99 , 71.19 , 71.99 , 70.59 , 70.99     , 418 , 14
22/11/11 , 71.59 , 72.19 , 72.99 , 71.59 , 72.79     , 820 , 13
21/11/11 , 74.19 , 74.19 , 74.59 , 72.79 , 74.59     , 1569 , 7
18/11/11 , 75.39 , 75.19 , 75.39 , 72.59 , 72.59     , 163 , 7
17/11/11 , 74.59 , 74.19 , 74.59 , 72.39 , 74.59     , 570 , 10
16/11/11 , 75.39 , 74.99 , 75.59 , 73.99 , 74.59     , 1696 , 17
14/11/11 , 76.19 , 75.79 , 76.19 , 75.59 , 75.59     , 91 , 6
11/11/11 , 73.59 , 74.39 , 74.99 , 73.59 , 74.99     , 998 , 6
09/11/11 , 73.39 , 73.19 , 74.59 , 72.59 , 74.39     , 290 , 14
08/11/11 , 74.59 , 74.79 , 76.39 , 73.99 , 74.59     , 3117 , 22
07/11/11 , 74.59 , 74.59 , 74.59 , 74.59 , 74.59     , 881 , 5
04/11/11 , 73.19 , 74.19 , 74.79 , 72.39 , 72.39     , 458 , 8
03/11/11 , 74.39 , 74.19 , 74.39 , 73.19 , 73.19     , 66 , 6
01/11/11 , 72.19 , 72.19 , 72.19 , 70.99 , 70.99     , 356 , 5
31/10/11 , 72.59 , 71.99 , 72.59 , 70.59 , 71.59     , 12500 , 35
28/10/11 , 72.19 , 72.19 , 72.39 , 71.59 , 72.39     , 3038 , 14
27/10/11 , 74.39 , 73.79 , 74.59 , 71.19 , 72.79     , 1156 , 34
26/10/11 , 71.99 , 71.99 , 72.59 , 71.79 , 71.99     , 40 , 6
25/10/11 , 73.19 , 73.19 , 73.39 , 73.19 , 73.39     , 30 , 5
24/10/11 , 73.59 , 73.19 , 73.59 , 72.59 , 73.59     , 2369 , 13
21/10/11 , 74.39 , 74.19 , 74.39 , 72.99 , 73.39     , 672 , 9
20/10/11 , 73.59 , 73.39 , 74.59 , 71.39 , 74.59     , 586 , 11
19/10/11 , 73.39 , 72.59 , 73.39 , 71.79 , 71.79     , 10 , 2
18/10/11 , 73.39 , 72.59 , 74.39 , 71.79 , 71.79     , 565 , 5
17/10/11 , 71.79 , 71.79 , 71.79 , 71.59 , 71.59     , 107 , 2
14/10/11 , 73.59 , 73.59 , 73.59 , 73.59 , 73.59     , 5 , 1
13/10/11 , 73.39 , 72.99 , 73.59 , 71.79 , 73.59     , 907 , 36
11/10/11 , 74.59 , 74.59 , 74.59 , 74.59 , 74.59     , 101 , 3
10/10/11 , 73.59 , 72.79 , 73.59 , 72.59 , 72.59     , 66 , 2
07/10/11 , 72.59 , 72.39 , 72.59 , 71.59 , 71.59     , 61 , 7
06/10/11 , 73.39 , 71.99 , 73.39 , 70.59 , 70.99     , 1141 , 17
05/10/11 , 72.39 , 71.79 , 72.59 , 71.59 , 72.59     , 1886 , 11
04/10/11 , 72.59 , 72.39 , 74.59 , 69.99 , 71.79     , 463 , 31
03/10/11 , 72.59 , 73.39 , 74.59 , 71.79 , 74.59     , 2211 , 15
30/09/11 , 75.19 , 74.79 , 75.19 , 74.39 , 74.39     , 142 , 7
29/09/11 , 75.99 , 73.99 , 75.99 , 73.59 , 73.79     , 1054 , 9
28/09/11 , 75.59 , 74.19 , 76.39 , 73.19 , 74.19     , 1553 , 15
27/09/11 , 75.99 , 75.99 , 76.19 , 74.19 , 75.99     , 5581 , 13
26/09/11 , 76.19 , 75.19 , 76.19 , 73.79 , 74.59     , 967 , 10
23/09/11 , 76.19 , 75.59 , 76.39 , 71.19 , 76.39     , 1390 , 15
22/09/11 , 76.39 , 74.39 , 76.39 , 71.79 , 73.59     , 1936 , 17
21/09/11 , 76.39 , 76.19 , 76.39 , 75.39 , 75.39     , 269 , 4
20/09/11 , 75.59 , 74.19 , 76.19 , 73.59 , 73.59     , 2262 , 9
19/09/11 , 74.39 , 74.79 , 76.59 , 74.39 , 74.59     , 1054 , 15
16/09/11 , 73.99 , 73.99 , 73.99 , 73.39 , 73.39     , 163 , 10
15/09/11 , 72.19 , 71.19 , 72.19 , 67.99 , 67.99     , 1228 , 24
14/09/11 , 69.39 , 67.59 , 69.99 , 67.59 , 69.99     , 2460 , 20
13/09/11 , 68.39 , 68.19 , 68.79 , 66.19 , 66.19     , 352 , 24
12/09/11 , 67.39 , 66.39 , 67.39 , 65.79 , 65.99     , 3701 , 24
09/09/11 , 67.59 , 65.99 , 67.59 , 65.99 , 65.99     , 1588 , 5
08/09/11 , 67.19 , 66.59 , 67.19 , 65.59 , 65.59     , 6338 , 14
06/09/11 , 66.99 , 65.99 , 67.19 , 65.59 , 66.39     , 330 , 20
05/09/11 , 67.59 , 67.19 , 67.59 , 64.79 , 66.19     , 279 , 7
02/09/11 , 66.79 , 67.19 , 69.19 , 66.39 , 69.19     , 3272 , 53
01/09/11 , 69.99 , 70.19 , 72.19 , 69.39 , 69.39     , 1948 , 16
31/08/11 , 68.59 , 68.59 , 70.79 , 67.59 , 69.19     , 3270 , 28
30/08/11 , 67.99 , 68.59 , 69.39 , 67.99 , 67.99     , 357 , 13
29/08/11 , 69.59 , 69.39 , 70.39 , 68.59 , 68.59     , 91 , 5
26/08/11 , 68.59 , 67.99 , 68.59 , 66.99 , 67.59     , 81 , 7
25/08/11 , 67.59 , 67.79 , 67.79 , 66.79 , 67.79     , 13903 , 10
24/08/11 , 67.79 , 67.59 , 67.79 , 64.99 , 67.79     , 19544 , 39
23/08/11 , 68.39 , 67.99 , 69.39 , 66.79 , 67.59     , 2133 , 29
22/08/11 , 69.39 , 67.99 , 69.39 , 67.59 , 67.59     , 45 , 6
19/08/11 , 69.19 , 67.99 , 69.19 , 67.19 , 67.19     , 515 , 12
18/08/11 , 68.59 , 67.59 , 69.99 , 66.79 , 69.99     , 2592 , 34
17/08/11 , 70.19 , 69.19 , 70.19 , 66.39 , 68.59     , 688 , 15
16/08/11 , 67.99 , 67.59 , 70.79 , 65.99 , 70.79     , 4063 , 72
15/08/11 , 70.99 , 71.19 , 75.79 , 70.59 , 75.79     , 1392 , 18
12/08/11 , 70.79 , 70.59 , 72.79 , 69.79 , 72.39     , 173 , 9
11/08/11 , 70.39 , 71.19 , 72.59 , 70.39 , 70.59     , 3370 , 29
10/08/11 , 70.59 , 70.79 , 72.59 , 67.99 , 72.59     , 5405 , 102
09/08/11 , 76.59 , 74.39 , 76.59 , 68.59 , 72.39     , 1910 , 38
08/08/11 , 72.59 , 71.59 , 72.59 , 68.59 , 70.79     , 351 , 11
05/08/11 , 75.39 , 74.79 , 75.39 , 72.19 , 74.79     , 1329 , 21
04/08/11 , 75.59 , 75.19 , 76.19 , 74.59 , 76.19     , 127 , 6
03/08/11 , 76.19 , 76.59 , 77.99 , 76.19 , 77.99     , 2316 , 23
02/08/11 , 77.59 , 76.99 , 77.99 , 76.59 , 77.99     , 1929 , 23
01/08/11 , 77.39 , 77.99 , 78.39 , 77.39 , 78.39     , 1567 , 8
29/07/11 , 77.99 , 77.79 , 77.99 , 76.39 , 76.59     , 503 , 9
28/07/11 , 78.39 , 78.19 , 78.39 , 77.19 , 77.19     , 51 , 2
27/07/11 , 77.99 , 77.39 , 80.39 , 75.99 , 80.39     , 6603 , 50
26/07/11 , 78.39 , 78.39 , 81.39 , 77.99 , 79.79     , 51297 , 87
25/07/11 , 82.19 , 80.99 , 82.19 , 79.39 , 81.39     , 1789 , 25
21/07/11 , 83.79 , 81.39 , 83.79 , 80.39 , 80.59     , 1493 , 15
20/07/11 , 81.79 , 81.39 , 82.59 , 80.39 , 81.19     , 1244 , 26
19/07/11 , 83.39 , 83.39 , 85.99 , 82.39 , 85.99     , 1488 , 15
18/07/11 , 86.39 , 86.39 , 86.39 , 86.39 , 86.39     , 1166 , 8
15/07/11 , 83.99 , 83.99 , 83.99 , 83.99 , 83.99     , 815 , 8
14/07/11 , 83.59 , 83.59 , 83.59 , 79.39 , 79.39     , 489 , 6
13/07/11 , 81.39 , 82.19 , 82.59 , 81.19 , 81.19     , 295 , 11
12/07/11 , 83.59 , 82.59 , 83.59 , 81.39 , 81.39     , 514 , 3
11/07/11 , 82.39 , 80.59 , 83.59 , 79.19 , 81.59     , 1825 , 37
08/07/11 , 83.99 , 83.79 , 84.39 , 82.59 , 84.39     , 540 , 12
07/07/11 , 81.99 , 82.19 , 82.39 , 81.99 , 82.39     , 1524 , 9
06/07/11 , 83.39 , 82.59 , 83.59 , 80.39 , 83.59     , 973 , 15
05/07/11 , 83.79 , 82.39 , 83.79 , 80.39 , 82.59     , 224 , 11
04/07/11 , 84.39 , 84.39 , 84.39 , 84.39 , 84.39     , 10 , 2
01/07/11 , 81.39 , 81.59 , 82.79 , 80.39 , 80.39     , 1901 , 28
30/06/11 , 80.39 , 79.39 , 80.39 , 78.39 , 78.39     , 2418 , 23
29/06/11 , 78.39 , 78.39 , 78.39 , 78.39 , 78.39     , 4801 , 31
28/06/11 , 78.39 , 78.59 , 79.99 , 78.39 , 78.59     , 2285 , 31
27/06/11 , 79.39 , 78.59 , 80.59 , 78.39 , 80.19     , 5556 , 23
24/06/11 , 78.59 , 79.59 , 81.79 , 78.39 , 81.79     , 8513 , 136
22/06/11 , 81.79 , 81.39 , 82.19 , 80.79 , 81.59     , 984 , 27
21/06/11 , 82.39 , 82.39 , 83.99 , 81.79 , 82.39     , 703 , 27
20/06/11 , 82.59 , 82.59 , 83.99 , 82.39 , 83.99     , 1411 , 32
17/06/11 , 83.79 , 83.79 , 84.99 , 82.59 , 84.59     , 4810 , 138
16/06/11 , 84.99 , 84.99 , 86.19 , 84.59 , 84.79     , 2883 , 27
15/06/11 , 86.39 , 86.19 , 86.59 , 84.79 , 86.59     , 993 , 15
14/06/11 , 86.39 , 85.79 , 86.39 , 83.79 , 85.39     , 932 , 21
13/06/11 , 87.19 , 86.59 , 87.19 , 85.59 , 85.59     , 137 , 8
10/06/11 , 87.39 , 87.39 , 87.39 , 87.39 , 87.39     , 127 , 2
09/06/11 , 87.39 , 86.79 , 87.39 , 85.39 , 85.39     , 35 , 5
08/06/11 , 87.39 , 86.99 , 87.39 , 84.59 , 86.39     , 1278 , 13
07/06/11 , 86.39 , 86.99 , 87.39 , 86.19 , 87.39     , 8097 , 61
06/06/11 , 87.39 , 87.39 , 87.79 , 87.39 , 87.79     , 605 , 10
03/06/11 , 88.39 , 88.59 , 88.79 , 87.99 , 87.99     , 2801 , 8
02/06/11 , 88.39 , 88.19 , 89.19 , 87.39 , 87.39     , 814 , 9
01/06/11 , 89.19 , 89.39 , 89.59 , 87.99 , 89.19     , 3769 , 8
31/05/11 , 89.19 , 89.39 , 89.79 , 87.39 , 89.79     , 4361 , 25
30/05/11 , 89.39 , 89.39 , 89.39 , 89.39 , 89.39     , 280 , 5
27/05/11 , 89.59 , 91.19 , 91.59 , 89.59 , 91.59     , 1249 , 4
26/05/11 , 88.79 , 89.39 , 91.39 , 88.79 , 91.39     , 5060 , 11
25/05/11 , 89.99 , 88.19 , 89.99 , 87.79 , 88.19     , 320 , 44
24/05/11 , 89.39 , 89.39 , 89.59 , 88.39 , 88.39     , 6606 , 31
23/05/11 , 89.39 , 89.19 , 89.39 , 88.99 , 88.99     , 510 , 30
20/05/11 , 88.39 , 88.79 , 91.79 , 88.39 , 89.99     , 102 , 9
19/05/11 , 88.39 , 88.39 , 91.79 , 86.79 , 88.19     , 952 , 18
18/05/11 , 83.79 , 84.79 , 88.19 , 83.39 , 88.19     , 2348 , 24
17/05/11 , 87.39 , 86.59 , 87.39 , 83.59 , 83.59     , 1634 , 13
16/05/11 , 85.39 , 85.59 , 86.39 , 84.39 , 86.39     , 1558 , 18
13/05/11 , 86.39 , 85.79 , 86.39 , 83.99 , 85.19     , 1782 , 22
12/05/11 , 86.39 , 86.39 , 86.39 , 85.79 , 85.79     , 2057 , 64
11/05/11 , 87.19 , 87.19 , 88.39 , 86.39 , 88.39     , 3972 , 67
10/05/11 , 88.39 , 88.19 , 88.39 , 87.19 , 88.39     , 3630 , 17
09/05/11 , 88.59 , 89.39 , 89.79 , 88.39 , 89.19     , 1622 , 19
06/05/11 , 89.19 , 88.79 , 89.59 , 87.79 , 89.59     , 846 , 12
05/05/11 , 88.79 , 88.59 , 89.59 , 88.39 , 88.39     , 1627 , 12
04/05/11 , 90.19 , 88.19 , 90.19 , 85.39 , 87.99     , 10376 , 69
03/05/11 , 88.39 , 88.39 , 89.39 , 88.19 , 88.39     , 8719 , 26
02/05/11 , 89.79 , 89.99 , 90.19 , 88.59 , 90.19     , 6523 , 21
29/04/11 , 90.19 , 89.59 , 90.19 , 89.19 , 89.59     , 979 , 14
28/04/11 , 90.99 , 90.79 , 91.19 , 88.39 , 91.19     , 16364 , 57
27/04/11 , 90.99 , 90.99 , 90.99 , 90.99 , 90.99     , 265 , 4
26/04/11 , 91.99 , 91.39 , 91.99 , 88.39 , 89.99     , 968 , 14
25/04/11 , 89.99 , 88.99 , 90.19 , 88.39 , 90.19     , 1122 , 12
20/04/11 , 90.39 , 89.99 , 91.19 , 89.19 , 91.19     , 1688 , 23
19/04/11 , 89.99 , 89.19 , 91.19 , 87.79 , 89.39     , 2525 , 29
18/04/11 , 91.19 , 89.79 , 91.19 , 88.39 , 89.59     , 1530 , 22
15/04/11 , 91.19 , 91.19 , 91.39 , 89.79 , 89.99     , 938 , 8
14/04/11 , 90.39 , 90.39 , 91.99 , 90.19 , 90.39     , 948 , 10
13/04/11 , 91.19 , 91.19 , 91.39 , 91.19 , 91.39     , 1101 , 11
12/04/11 , 92.79 , 92.39 , 92.79 , 90.59 , 91.39     , 1009 , 11
11/04/11 , 92.79 , 91.59 , 92.79 , 91.19 , 92.19     , 3752 , 16
08/04/11 , 92.19 , 91.99 , 92.59 , 91.19 , 92.19     , 1407 , 14
07/04/11 , 92.39 , 92.39 , 92.39 , 92.19 , 92.39     , 1600 , 14
06/04/11 , 93.59 , 93.19 , 93.99 , 93.19 , 93.99     , 3053 , 8
05/04/11 , 93.19 , 93.19 , 93.19 , 92.19 , 93.19     , 6096 , 16
04/04/11 , 93.99 , 92.79 , 93.99 , 91.39 , 92.39     , 3068 , 22
01/04/11 , 94.19 , 94.79 , 95.19 , 94.19 , 95.19     , 2043 , 18
31/03/11 , 95.19 , 95.19 , 95.19 , 95.19 , 95.19     , 1187 , 7
30/03/11 , 96.19 , 93.99 , 96.19 , 93.19 , 93.19     , 4102 , 29
29/03/11 , 93.99 , 93.19 , 93.99 , 93.19 , 93.19     , 18849 , 11
28/03/11 , 93.19 , 93.19 , 94.19 , 93.19 , 94.19     , 11346 , 8
25/03/11 , 93.99 , 91.19 , 93.99 , 90.19 , 90.39     , 7608 , 23
24/03/11 , 92.19 , 92.39 , 93.19 , 91.99 , 91.99     , 749 , 10
23/03/11 , 91.79 , 91.19 , 91.79 , 89.59 , 90.79     , 1351 , 16
22/03/11 , 91.79 , 90.99 , 91.79 , 90.19 , 90.59     , 3110 , 15
21/03/11 , 90.19 , 90.79 , 91.79 , 89.59 , 89.59     , 1259 , 16
18/03/11 , 91.79 , 90.19 , 91.79 , 89.59 , 90.59     , 632 , 18
17/03/11 , 91.19 , 90.79 , 91.59 , 88.79 , 91.39     , 1519 , 21
16/03/11 , 92.99 , 92.99 , 93.19 , 92.99 , 93.19     , 152 , 2
15/03/11 , 93.19 , 92.79 , 93.19 , 89.39 , 90.99     , 856 , 21
14/03/11 , 92.99 , 92.19 , 92.99 , 91.19 , 91.39     , 8952 , 29
11/03/11 , 92.99 , 92.79 , 93.39 , 91.19 , 93.19     , 1493 , 27
10/03/11 , 93.19 , 94.59 , 95.39 , 93.19 , 95.39     , 4209 , 33
09/03/11 , 95.59 , 96.19 , 96.19 , 95.59 , 96.19     , 3193 , 14
04/03/11 , 98.19 , 98.19 , 98.19 , 98.19 , 98.19     , 387 , 4
03/03/11 , 98.59 , 98.79 , 99.59 , 96.19 , 97.79     , 2902 , 24
02/03/11 , 97.79 , 96.99 , 97.79 , 95.39 , 96.39     , 1344 , 9
01/03/11 , 98.19 , 98.19 , 98.19 , 97.19 , 98.19     , 1609 , 21
28/02/11 , 98.19 , 96.19 , 98.19 , 96.19 , 96.19     , 6230 , 10
25/02/11 , 96.19 , 96.19 , 96.99 , 95.19 , 96.99     , 646 , 21
24/02/11 , 97.99 , 96.79 , 97.99 , 96.39 , 97.19     , 2047 , 12
23/02/11 , 97.99 , 98.39 , 99.79 , 95.99 , 99.79     , 1614 , 18
22/02/11 , 97.19 , 97.19 , 98.19 , 96.19 , 98.19     , 7466 , 21
21/02/11 , 98.59 , 97.19 , 98.79 , 95.19 , 98.79     , 1028 , 16
18/02/11 , 96.19 , 96.19 , 99.79 , 95.19 , 99.79     , 3886 , 24
17/02/11 , 97.19 , 97.99 , 100.79 , 97.19 , 100.79     , 3091 , 34
16/02/11 , 99.99 , 99.19 , 99.99 , 98.79 , 98.79     , 806 , 11
15/02/11 , 99.59 , 99.79 , 99.99 , 98.99 , 99.99     , 469 , 6
14/02/11 , 100.79 , 99.59 , 100.99 , 98.19 , 98.19     , 984 , 23
11/02/11 , 98.19 , 97.79 , 98.19 , 97.39 , 97.39     , 3498 , 16
10/02/11 , 97.39 , 95.59 , 97.39 , 94.79 , 95.19     , 2455 , 32
09/02/11 , 97.39 , 95.19 , 97.59 , 94.19 , 96.19     , 947 , 17
08/02/11 , 97.79 , 96.99 , 97.79 , 95.39 , 95.39     , 1426 , 36
07/02/11 , 98.19 , 97.39 , 98.19 , 96.19 , 98.19     , 4634 , 26
04/02/11 , 98.79 , 97.59 , 103.39 , 95.19 , 98.59     , 8998 , 60
03/02/11 , 100.59 , 100.19 , 101.19 , 98.19 , 100.99     , 4498 , 60
02/02/11 , 101.99 , 103.59 , 104.79 , 101.99 , 104.79     , 3114 , 19
01/02/11 , 103.99 , 102.59 , 103.99 , 99.99 , 101.99     , 7601 , 47
31/01/11 , 103.39 , 102.79 , 103.79 , 101.39 , 101.39     , 6800 , 28
28/01/11 , 101.39 , 100.99 , 105.99 , 98.99 , 105.99     , 12799 , 65
27/01/11 , 106.79 , 105.99 , 107.39 , 104.99 , 106.99     , 4758 , 25
26/01/11 , 106.39 , 107.99 , 108.99 , 105.99 , 107.79     , 3111 , 21
24/01/11 , 107.99 , 107.99 , 107.99 , 107.79 , 107.99     , 1517 , 8
21/01/11 , 107.99 , 107.99 , 108.99 , 107.79 , 107.79     , 814 , 16
20/01/11 , 108.59 , 107.19 , 108.59 , 104.99 , 105.19     , 1304 , 28
19/01/11 , 107.99 , 108.79 , 109.79 , 107.99 , 108.79     , 2362 , 28
18/01/11 , 108.99 , 108.39 , 109.59 , 108.39 , 108.39     , 1925 , 19
17/01/11 , 108.39 , 107.79 , 108.39 , 106.79 , 107.79     , 5281 , 51
14/01/11 , 108.59 , 107.99 , 108.99 , 107.39 , 107.79     , 845 , 19
13/01/11 , 109.79 , 107.99 , 109.79 , 107.59 , 107.99     , 6906 , 34
12/01/11 , 109.79 , 109.19 , 110.79 , 107.99 , 108.59     , 2805 , 34
11/01/11 , 108.39 , 107.59 , 108.59 , 105.99 , 106.19     , 2032 , 41
10/01/11 , 107.99 , 106.39 , 110.59 , 104.99 , 110.59     , 2481 , 28
07/01/11 , 108.99 , 108.59 , 109.19 , 107.99 , 109.19     , 1558 , 17
06/01/11 , 109.79 , 109.79 , 110.59 , 108.99 , 108.99     , 3116 , 39
05/01/11 , 110.39 , 109.19 , 110.39 , 105.99 , 105.99     , 5289 , 72
04/01/11 , 107.99 , 107.19 , 107.99 , 104.59 , 106.59     , 4309 , 47
03/01/11 , 105.59 , 106.19 , 109.39 , 104.99 , 104.99     , 1915 , 35
30/12/10 , 105.99 , 105.59 , 105.99 , 102.19 , 104.39     , 4493 , 35
29/12/10 , 104.99 , 104.19 , 105.39 , 101.99 , 101.99     , 1911 , 22
28/12/10 , 103.59 , 102.79 , 103.59 , 101.99 , 101.99     , 2008 , 23
27/12/10 , 102.99 , 100.99 , 102.99 , 98.39 , 99.99     , 2376 , 31
23/12/10 , 102.99 , 100.39 , 103.39 , 99.99 , 102.99     , 6895 , 29
22/12/10 , 103.99 , 103.79 , 104.99 , 101.99 , 103.99     , 11865 , 31
21/12/10 , 104.79 , 104.59 , 104.99 , 103.99 , 104.59     , 1961 , 18
20/12/10 , 103.59 , 102.79 , 104.39 , 101.79 , 104.39     , 1697 , 84
17/12/10 , 104.99 , 103.79 , 104.99 , 101.99 , 103.99     , 7400 , 57
16/12/10 , 103.39 , 102.79 , 103.99 , 100.99 , 100.99     , 15298 , 71
15/12/10 , 100.19 , 99.79 , 100.79 , 97.59 , 99.99     , 2116 , 34
14/12/10 , 100.19 , 100.19 , 101.79 , 98.19 , 99.39     , 2131 , 25
13/12/10 , 99.59 , 100.79 , 101.99 , 99.19 , 101.39     , 3732 , 24
10/12/10 , 100.79 , 99.59 , 101.79 , 98.19 , 98.19     , 6457 , 93
09/12/10 , 98.19 , 96.59 , 98.19 , 94.19 , 94.19     , 1935 , 29
08/12/10 , 96.19 , 95.59 , 96.99 , 95.19 , 96.59     , 3851 , 44
07/12/10 , 96.39 , 96.79 , 99.39 , 96.19 , 99.39     , 5939 , 102
06/12/10 , 97.19 , 97.79 , 98.79 , 94.19 , 97.19     , 15700 , 118
03/12/10 , 96.79 , 97.79 , 99.59 , 95.39 , 98.19     , 13423 , 96
02/12/10 , 98.79 , 98.19 , 99.59 , 95.79 , 97.59     , 8957 , 132
01/12/10 , 95.99 , 95.39 , 97.59 , 92.99 , 93.19     , 15896 , 172
30/11/10 , 92.79 , 90.79 , 92.99 , 89.19 , 89.19     , 8409 , 59
29/11/10 , 89.19 , 88.39 , 91.39 , 85.79 , 87.99     , 8776 , 64
26/11/10 , 88.39 , 89.19 , 89.99 , 87.59 , 88.39     , 2882 , 32
25/11/10 , 90.19 , 89.79 , 91.79 , 88.39 , 88.39     , 2346 , 40
24/11/10 , 88.39 , 87.59 , 89.59 , 85.59 , 86.39     , 10046 , 113
23/11/10 , 85.59 , 84.59 , 87.39 , 84.39 , 84.59     , 6042 , 78
22/11/10 , 86.19 , 85.79 , 86.39 , 83.59 , 85.79     , 5348 , 69
19/11/10 , 88.39 , 88.19 , 89.99 , 86.99 , 88.79     , 1537 , 54
18/11/10 , 88.99 , 88.39 , 93.79 , 87.39 , 87.39     , 10454 , 134
17/11/10 , 86.39 , 86.59 , 88.19 , 84.39 , 87.39     , 4196 , 70
16/11/10 , 86.39 , 86.19 , 89.99 , 79.39 , 89.99     , 29618 , 228
12/11/10 , 92.19 , 92.19 , 94.39 , 88.39 , 92.19     , 12001 , 203
11/11/10 , 92.19 , 91.99 , 93.79 , 90.59 , 93.79     , 10222 , 92
10/11/10 , 91.19 , 90.19 , 91.59 , 88.39 , 89.99     , 9425 , 114
09/11/10 , 91.19 , 91.39 , 93.59 , 88.59 , 91.79     , 10906 , 137
08/11/10 , 90.19 , 88.19 , 90.39 , 85.99 , 87.19     , 23832 , 185
05/11/10 , 87.19 , 86.59 , 87.99 , 84.39 , 87.79     , 2964 , 46
04/11/10 , 86.59 , 87.59 , 88.39 , 86.19 , 86.19     , 14552 , 206
03/11/10 , 86.39 , 85.79 , 87.19 , 83.19 , 83.19     , 13610 , 278
01/11/10 , 83.19 , 82.79 , 83.59 , 81.59 , 81.59     , 6932 , 93
29/10/10 , 81.79 , 80.79 , 81.79 , 80.19 , 80.39     , 1091 , 28
28/10/10 , 80.39 , 80.39 , 81.39 , 79.99 , 80.39     , 826 , 28
27/10/10 , 80.39 , 80.39 , 81.39 , 79.59 , 80.39     , 10246 , 29
26/10/10 , 80.59 , 79.99 , 81.39 , 78.99 , 81.39     , 1326 , 27
25/10/10 , 80.19 , 80.39 , 81.39 , 79.99 , 80.99     , 1728 , 36
22/10/10 , 80.99 , 81.19 , 82.39 , 80.39 , 81.39     , 464 , 17
21/10/10 , 82.39 , 81.39 , 82.39 , 80.39 , 80.99     , 2564 , 35
20/10/10 , 80.19 , 80.59 , 81.39 , 79.59 , 80.19     , 1361 , 25
19/10/10 , 80.19 , 80.19 , 81.39 , 78.59 , 80.39     , 2376 , 48
18/10/10 , 80.39 , 81.59 , 82.79 , 80.19 , 81.39     , 3599 , 61
15/10/10 , 79.99 , 80.59 , 81.59 , 79.59 , 81.59     , 5783 , 66
14/10/10 , 79.99 , 80.99 , 83.19 , 79.99 , 82.99     , 13518 , 260
13/10/10 , 82.39 , 82.99 , 83.99 , 79.79 , 79.79     , 21387 , 327
11/10/10 , 78.99 , 78.79 , 79.39 , 77.39 , 77.39     , 7699 , 99
08/10/10 , 76.79 , 77.19 , 77.99 , 76.59 , 77.99     , 1644 , 50
07/10/10 , 77.79 , 78.19 , 78.99 , 76.79 , 78.99     , 6256 , 100
06/10/10 , 78.39 , 78.19 , 78.79 , 77.79 , 78.79     , 4276 , 47
05/10/10 , 78.59 , 78.19 , 78.59 , 77.79 , 77.79     , 7154 , 52
04/10/10 , 77.79 , 78.19 , 78.39 , 77.79 , 77.99     , 4189 , 27
01/10/10 , 78.19 , 78.19 , 79.59 , 77.99 , 79.59     , 4704 , 50
30/09/10 , 78.39 , 78.19 , 78.39 , 77.99 , 78.19     , 6118 , 26
29/09/10 , 78.59 , 78.99 , 79.39 , 77.99 , 79.39     , 2693 , 26
28/09/10 , 78.79 , 78.19 , 78.79 , 77.79 , 78.79     , 25667 , 98
27/09/10 , 79.19 , 78.99 , 79.59 , 78.39 , 79.19     , 3755 , 26
24/09/10 , 78.99 , 79.39 , 80.19 , 78.99 , 79.99     , 2724 , 31
23/09/10 , 80.19 , 78.99 , 80.39 , 78.39 , 78.79     , 7453 , 57
22/09/10 , 79.59 , 79.39 , 80.79 , 78.59 , 80.79     , 3968 , 38
21/09/10 , 80.39 , 79.79 , 80.59 , 78.79 , 80.19     , 5182 , 81
20/09/10 , 80.19 , 79.59 , 80.39 , 78.99 , 79.39     , 2305 , 30
17/09/10 , 79.39 , 79.19 , 80.39 , 77.79 , 80.19     , 2061 , 46
16/09/10 , 80.39 , 80.39 , 80.99 , 79.19 , 79.19     , 642 , 8
15/09/10 , 79.19 , 79.19 , 80.19 , 78.59 , 79.79     , 5417 , 76
14/09/10 , 79.99 , 80.79 , 81.59 , 79.99 , 81.39     , 3962 , 45
13/09/10 , 82.39 , 81.99 , 83.19 , 80.39 , 83.19     , 3818 , 47
10/09/10 , 81.79 , 81.99 , 82.39 , 81.39 , 82.39     , 1641 , 19
09/09/10 , 81.79 , 81.39 , 82.39 , 80.99 , 81.39     , 1493 , 19
08/09/10 , 81.79 , 81.19 , 82.39 , 80.59 , 81.99     , 2717 , 26
06/09/10 , 82.99 , 82.59 , 83.79 , 80.39 , 80.39     , 2992 , 16
03/09/10 , 80.59 , 81.39 , 83.79 , 80.39 , 80.79     , 6511 , 72
02/09/10 , 79.99 , 79.79 , 80.59 , 79.19 , 79.39     , 2188 , 28
01/09/10 , 79.59 , 80.19 , 81.39 , 79.59 , 81.39     , 7681 , 77
31/08/10 , 79.99 , 80.19 , 81.39 , 79.99 , 80.19     , 6441 , 42
30/08/10 , 80.19 , 80.59 , 82.39 , 79.99 , 82.39     , 10776 , 80
27/08/10 , 81.99 , 82.39 , 83.39 , 81.99 , 83.39     , 5821 , 40
26/08/10 , 83.39 , 83.39 , 84.19 , 82.39 , 83.99     , 22664 , 15
25/08/10 , 83.19 , 82.99 , 84.19 , 81.39 , 84.19     , 2456 , 28
24/08/10 , 84.19 , 83.39 , 84.39 , 82.39 , 82.59     , 2690 , 44
23/08/10 , 84.39 , 84.99 , 86.59 , 84.39 , 85.79     , 5298 , 95
20/08/10 , 86.79 , 86.59 , 88.19 , 84.79 , 86.39     , 2291 , 50
19/08/10 , 88.59 , 87.79 , 89.79 , 87.39 , 89.59     , 2214 , 30
18/08/10 , 88.79 , 88.99 , 89.99 , 88.39 , 89.79     , 1862 , 35
17/08/10 , 89.79 , 89.19 , 90.79 , 87.59 , 87.59     , 1127 , 37
16/08/10 , 89.99 , 89.19 , 91.19 , 88.39 , 91.19     , 5121 , 100
13/08/10 , 93.99 , 93.19 , 94.59 , 91.39 , 92.99     , 3532 , 67
12/08/10 , 90.99 , 91.79 , 94.19 , 88.99 , 93.19     , 3477 , 65
11/08/10 , 90.59 , 89.59 , 90.59 , 88.59 , 89.19     , 1622 , 32
10/08/10 , 89.19 , 88.39 , 91.79 , 87.79 , 88.59     , 3153 , 49
09/08/10 , 90.39 , 91.59 , 94.99 , 90.39 , 92.79     , 1101 , 18
06/08/10 , 92.79 , 91.19 , 92.79 , 90.19 , 90.99     , 2289 , 51
05/08/10 , 91.79 , 93.59 , 95.19 , 91.19 , 92.79     , 10998 , 139
04/08/10 , 91.99 , 88.79 , 93.19 , 85.99 , 86.39     , 15948 , 186
03/08/10 , 86.39 , 86.19 , 87.79 , 85.39 , 86.19     , 2541 , 47
02/08/10 , 85.79 , 86.19 , 87.59 , 85.79 , 86.99     , 3000 , 53
30/07/10 , 86.39 , 86.19 , 87.59 , 84.19 , 86.39     , 6376 , 113
29/07/10 , 87.19 , 86.39 , 87.39 , 84.99 , 85.79     , 16012 , 186
28/07/10 , 85.39 , 84.79 , 85.99 , 83.39 , 83.39     , 11626 , 157
27/07/10 , 83.79 , 83.59 , 84.19 , 82.39 , 83.39     , 1126 , 49
26/07/10 , 83.79 , 83.59 , 83.79 , 82.39 , 83.79     , 514 , 17
23/07/10 , 83.39 , 83.19 , 84.19 , 81.99 , 81.99     , 3175 , 71
22/07/10 , 82.39 , 83.59 , 84.39 , 81.39 , 83.99     , 5804 , 57
21/07/10 , 82.79 , 82.59 , 84.39 , 81.39 , 83.79     , 3287 , 82
20/07/10 , 82.39 , 81.79 , 83.39 , 80.59 , 80.99     , 1677 , 47
19/07/10 , 81.19 , 80.99 , 83.19 , 80.79 , 83.19     , 586 , 21
16/07/10 , 80.59 , 81.59 , 83.79 , 79.59 , 79.59     , 2319 , 25
15/07/10 , 79.99 , 79.79 , 81.59 , 78.79 , 81.59     , 1586 , 44
14/07/10 , 81.19 , 80.39 , 81.59 , 79.59 , 81.59     , 2550 , 40
13/07/10 , 80.99 , 79.99 , 82.19 , 79.39 , 82.19     , 4213 , 71
12/07/10 , 80.39 , 81.19 , 83.39 , 80.39 , 82.39     , 16001 , 189
08/07/10 , 82.59 , 82.59 , 83.79 , 81.79 , 83.79     , 7839 , 97
07/07/10 , 83.79 , 84.79 , 87.39 , 82.79 , 86.39     , 10235 , 76
06/07/10 , 86.39 , 85.79 , 86.99 , 84.59 , 86.39     , 3698 , 51
05/07/10 , 85.19 , 85.19 , 88.19 , 83.59 , 87.99     , 2506 , 39
02/07/10 , 87.79 , 86.79 , 87.99 , 85.59 , 87.99     , 5133 , 115
01/07/10 , 86.79 , 85.19 , 86.79 , 82.79 , 84.39     , 6857 , 256
30/06/10 , 84.39 , 86.19 , 87.79 , 84.39 , 84.99     , 16533 , 334
29/06/10 , 86.19 , 84.39 , 86.99 , 79.59 , 83.19     , 16447 , 199
28/06/10 , 84.59 , 84.99 , 86.19 , 82.39 , 82.39     , 15024 , 187
25/06/10 , 82.19 , 81.59 , 82.59 , 79.59 , 79.59     , 3655 , 97
24/06/10 , 79.39 , 80.19 , 80.99 , 79.39 , 80.79     , 3529 , 149
23/06/10 , 81.39 , 80.39 , 81.39 , 78.79 , 80.19     , 3820 , 115
22/06/10 , 80.39 , 79.39 , 80.39 , 77.99 , 79.19     , 3979 , 200
21/06/10 , 78.79 , 78.79 , 81.79 , 77.79 , 80.39     , 19270 , 407
18/06/10 , 78.79 , 78.79 , 79.99 , 78.39 , 78.59     , 7209 , 183
17/06/10 , 78.39 , 79.19 , 80.39 , 78.39 , 80.39     , 5581 , 69
16/06/10 , 80.39 , 80.19 , 82.39 , 78.99 , 82.39     , 9588 , 83
15/06/10 , 81.99 , 81.59 , 82.99 , 79.99 , 82.79     , 1448 , 39
14/06/10 , 81.79 , 81.59 , 82.99 , 80.79 , 81.39     , 1779 , 27
11/06/10 , 81.39 , 81.19 , 82.39 , 80.19 , 81.99     , 3350 , 56
10/06/10 , 81.39 , 80.59 , 81.99 , 79.19 , 81.79     , 3177 , 38
09/06/10 , 80.79 , 81.19 , 81.39 , 79.39 , 80.99     , 18045 , 38
08/06/10 , 80.99 , 79.79 , 81.99 , 78.39 , 78.39     , 4570 , 48
07/06/10 , 78.59 , 78.99 , 80.59 , 78.39 , 79.79     , 2433 , 23
04/06/10 , 78.39 , 78.19 , 79.79 , 77.59 , 78.19     , 2781 , 27
02/06/10 , 78.19 , 78.79 , 79.99 , 78.19 , 79.39     , 8071 , 56
01/06/10 , 78.59 , 78.59 , 81.39 , 78.19 , 80.39     , 7873 , 91
31/05/10 , 80.39 , 79.39 , 80.99 , 78.39 , 80.39     , 10753 , 55
28/05/10 , 80.39 , 80.79 , 81.39 , 79.79 , 79.99     , 586 , 27
27/05/10 , 80.99 , 81.19 , 83.39 , 80.39 , 81.59     , 7123 , 84
26/05/10 , 79.19 , 79.59 , 82.39 , 78.59 , 82.39     , 17297 , 69
25/05/10 , 81.79 , 81.19 , 81.99 , 80.79 , 81.99     , 3033 , 19
24/05/10 , 83.39 , 81.79 , 84.59 , 78.19 , 79.59     , 9330 , 87
21/05/10 , 81.39 , 79.99 , 82.39 , 77.99 , 81.39     , 13817 , 77
20/05/10 , 81.39 , 80.39 , 82.19 , 78.59 , 82.19     , 3962 , 47
19/05/10 , 82.39 , 81.39 , 84.59 , 76.59 , 83.59     , 6699 , 137
18/05/10 , 84.19 , 85.99 , 87.79 , 83.19 , 87.79     , 1736 , 24
17/05/10 , 85.79 , 84.79 , 86.19 , 83.39 , 85.59     , 662 , 28
14/05/10 , 85.39 , 85.59 , 88.39 , 84.79 , 84.79     , 5740 , 163
13/05/10 , 89.19 , 89.19 , 91.19 , 88.79 , 90.99     , 1071 , 14
12/05/10 , 88.79 , 87.59 , 88.79 , 86.59 , 86.79     , 2148 , 33
11/05/10 , 86.79 , 86.79 , 87.59 , 85.39 , 85.39     , 1787 , 25
10/05/10 , 85.39 , 85.59 , 86.99 , 84.39 , 84.79     , 4324 , 56
07/05/10 , 82.19 , 81.39 , 83.79 , 79.39 , 82.39     , 8015 , 63
06/05/10 , 84.39 , 84.99 , 88.39 , 81.79 , 86.59     , 8518 , 123
05/05/10 , 87.59 , 88.59 , 93.19 , 87.59 , 92.39     , 6158 , 90
04/05/10 , 89.99 , 89.59 , 94.19 , 87.39 , 94.19     , 4136 , 55
03/05/10 , 91.99 , 92.19 , 94.19 , 90.59 , 94.19     , 1682 , 33
30/04/10 , 91.19 , 91.39 , 95.99 , 89.39 , 95.99     , 4776 , 57
29/04/10 , 94.79 , 91.59 , 94.79 , 88.39 , 88.39     , 2796 , 53
28/04/10 , 88.59 , 90.99 , 92.99 , 87.79 , 90.39     , 6352 , 73
27/04/10 , 90.79 , 90.79 , 92.59 , 90.59 , 92.59     , 12144 , 47
26/04/10 , 93.59 , 94.19 , 95.39 , 93.59 , 93.59     , 1033 , 15
23/04/10 , 94.39 , 95.59 , 97.19 , 94.39 , 95.39     , 944 , 24
22/04/10 , 96.39 , 96.19 , 97.59 , 93.99 , 94.39     , 1743 , 67
20/04/10 , 94.59 , 94.39 , 95.79 , 93.19 , 93.19     , 4215 , 76
19/04/10 , 92.79 , 91.99 , 93.39 , 90.39 , 92.39     , 2738 , 55
16/04/10 , 92.59 , 91.79 , 93.39 , 90.59 , 92.39     , 6043 , 81
15/04/10 , 93.19 , 92.59 , 94.59 , 91.99 , 94.59     , 1189 , 36
14/04/10 , 93.79 , 94.19 , 96.39 , 93.59 , 96.39     , 5871 , 84
13/04/10 , 94.39 , 94.99 , 98.39 , 92.39 , 96.19     , 17552 , 190
12/04/10 , 96.79 , 98.19 , 99.59 , 96.79 , 97.19     , 820 , 19
09/04/10 , 97.79 , 98.79 , 99.39 , 97.79 , 98.39     , 2622 , 89
08/04/10 , 98.19 , 98.79 , 102.99 , 96.39 , 99.39     , 14747 , 227
07/04/10 , 100.59 , 100.99 , 103.99 , 99.39 , 101.99     , 2386 , 43
06/04/10 , 101.99 , 101.79 , 106.59 , 98.99 , 103.99     , 2401 , 58
05/04/10 , 101.99 , 103.39 , 111.39 , 101.99 , 104.19     , 3864 , 35
01/04/10 , 104.99 , 105.79 , 109.19 , 103.99 , 109.19     , 6808 , 68
31/03/10 , 109.39 , 109.99 , 113.39 , 107.59 , 108.79     , 1742 , 55
30/03/10 , 108.79 , 110.79 , 115.19 , 107.79 , 111.59     , 2417 , 41
29/03/10 , 111.39 , 107.99 , 112.59 , 105.19 , 110.59     , 4742 , 53
26/03/10 , 107.59 , 106.39 , 109.59 , 100.99 , 106.79     , 7538 , 141
25/03/10 , 107.79 , 109.59 , 112.59 , 107.79 , 111.59     , 4473 , 42
24/03/10 , 111.59 , 112.59 , 113.59 , 111.59 , 112.79     , 1423 , 23
23/03/10 , 112.59 , 113.59 , 115.59 , 112.39 , 113.99     , 1288 , 33
22/03/10 , 112.59 , 114.79 , 117.19 , 112.59 , 114.59     , 1962 , 25
19/03/10 , 116.59 , 114.19 , 116.59 , 111.59 , 111.99     , 2949 , 42
18/03/10 , 111.99 , 114.59 , 115.99 , 111.99 , 115.39     , 3016 , 54
17/03/10 , 113.99 , 112.79 , 113.99 , 111.99 , 113.19     , 8401 , 23
16/03/10 , 113.39 , 111.99 , 115.39 , 108.39 , 110.79     , 1772 , 34
15/03/10 , 110.79 , 109.99 , 113.59 , 107.99 , 113.59     , 19964 , 100
12/03/10 , 111.39 , 111.59 , 115.59 , 110.19 , 114.19     , 23129 , 85
11/03/10 , 115.59 , 114.39 , 116.39 , 113.59 , 114.19     , 1043 , 22
10/03/10 , 116.39 , 115.39 , 116.39 , 114.19 , 114.59     , 4594 , 59
09/03/10 , 115.59 , 115.19 , 118.59 , 113.59 , 114.39     , 4147 , 60
08/03/10 , 114.39 , 114.19 , 117.39 , 112.59 , 117.39     , 8122 , 223
05/03/10 , 115.39 , 116.59 , 119.59 , 114.59 , 119.59     , 12464 , 116
04/03/10 , 117.39 , 119.19 , 122.79 , 115.79 , 122.79     , 13144 , 153
03/03/10 , 120.59 , 120.39 , 125.19 , 118.99 , 120.99     , 7201 , 187
02/03/10 , 122.39 , 122.99 , 125.79 , 120.19 , 121.19     , 29308 , 450
01/03/10 , 120.79 , 119.99 , 121.59 , 116.99 , 118.99     , 10842 , 159
26/02/10 , 117.39 , 116.99 , 118.79 , 116.39 , 117.39     , 4303 , 92
25/02/10 , 117.39 , 115.59 , 118.99 , 110.19 , 116.99     , 9151 , 116
24/02/10 , 116.59 , 116.59 , 119.39 , 115.59 , 117.59     , 2386 , 46
23/02/10 , 117.39 , 116.59 , 119.99 , 115.79 , 119.39     , 6263 , 78
22/02/10 , 118.39 , 118.99 , 122.19 , 116.79 , 120.19     , 17715 , 177
19/02/10 , 119.39 , 119.99 , 124.19 , 115.59 , 117.79     , 70403 , 958
18/02/10 , 117.19 , 116.19 , 118.19 , 109.59 , 109.59     , 78578 , 1080
17/02/10 , 109.39 , 109.39 , 110.99 , 106.39 , 109.59     , 10579 , 106
12/02/10 , 108.79 , 109.19 , 110.99 , 104.99 , 107.79     , 26317 , 467
11/02/10 , 109.39 , 107.39 , 109.99 , 101.59 , 101.59     , 37406 , 558
10/02/10 , 100.99 , 98.79 , 100.99 , 97.19 , 97.99     , 11264 , 111
09/02/10 , 97.19 , 95.39 , 97.19 , 94.39 , 95.19     , 5485 , 37
08/02/10 , 93.39 , 93.19 , 94.39 , 92.39 , 93.99     , 1911 , 25
05/02/10 , 93.99 , 93.79 , 94.79 , 91.79 , 94.79     , 8448 , 75
04/02/10 , 95.39 , 95.59 , 98.99 , 94.39 , 98.79     , 11685 , 68
03/02/10 , 98.19 , 98.39 , 98.79 , 97.99 , 98.19     , 7380 , 60
02/02/10 , 99.19 , 98.79 , 99.59 , 97.79 , 98.19     , 13958 , 74
01/02/10 , 98.79 , 96.99 , 98.79 , 96.39 , 96.39     , 2541 , 35
29/01/10 , 96.39 , 96.79 , 97.79 , 96.19 , 96.19     , 3596 , 44
28/01/10 , 94.79 , 95.59 , 96.99 , 94.59 , 94.59     , 4913 , 55
27/01/10 , 94.59 , 95.19 , 96.19 , 94.39 , 95.99     , 3279 , 45
26/01/10 , 96.99 , 96.39 , 97.19 , 94.39 , 96.39     , 5565 , 60
22/01/10 , 96.39 , 96.39 , 97.39 , 95.59 , 97.39     , 5171 , 70
21/01/10 , 97.79 , 96.79 , 99.59 , 95.59 , 97.19     , 13750 , 146
20/01/10 , 96.79 , 97.99 , 99.99 , 96.39 , 98.19     , 23686 , 164
19/01/10 , 97.39 , 96.39 , 98.19 , 93.59 , 96.39     , 16106 , 126
18/01/10 , 94.79 , 94.79 , 97.39 , 93.39 , 96.39     , 12301 , 150
15/01/10 , 94.39 , 94.99 , 97.39 , 92.79 , 95.39     , 9243 , 85
14/01/10 , 95.39 , 95.99 , 99.59 , 94.39 , 99.59     , 11828 , 164
13/01/10 , 98.19 , 98.19 , 100.79 , 96.39 , 96.39     , 11286 , 113
12/01/10 , 96.39 , 96.99 , 98.99 , 95.19 , 98.99     , 7207 , 101
11/01/10 , 98.79 , 98.99 , 101.99 , 96.39 , 101.99     , 11893 , 165
08/01/10 , 99.99 , 99.99 , 101.79 , 97.39 , 97.39     , 33033 , 360
07/01/10 , 95.39 , 94.59 , 98.79 , 91.19 , 91.19     , 39823 , 274
06/01/10 , 90.99 , 92.39 , 93.19 , 90.79 , 90.79     , 9450 , 74
05/01/10 , 91.39 , 92.59 , 94.19 , 90.99 , 91.99     , 8410 , 239
04/01/10 , 91.79 , 90.59 , 91.99 , 89.39 , 90.79     , 5230 , 132
30/12/09 , 91.39 , 90.39 , 91.79 , 87.99 , 89.19     , 15510 , 416
29/12/09 , 89.99 , 90.19 , 91.39 , 89.19 , 91.19     , 4196 , 57
28/12/09 , 90.39 , 90.79 , 92.39 , 89.59 , 92.39     , 8333 , 103
23/12/09 , 90.99 , 90.99 , 92.99 , 89.59 , 92.99     , 11379 , 99
22/12/09 , 92.79 , 92.19 , 94.39 , 91.19 , 94.39     , 12521 , 101
21/12/09 , 94.19 , 94.59 , 95.59 , 93.59 , 94.59     , 6109 , 74
18/12/09 , 93.99 , 94.19 , 95.19 , 93.19 , 94.39     , 3961 , 136
17/12/09 , 93.19 , 92.79 , 94.39 , 92.59 , 92.59     , 3443 , 113
16/12/09 , 94.19 , 94.59 , 96.99 , 93.59 , 95.39     , 7360 , 112
15/12/09 , 95.39 , 95.39 , 97.39 , 93.39 , 94.39     , 5251 , 87
14/12/09 , 93.19 , 93.79 , 94.19 , 92.59 , 93.79     , 3883 , 34
11/12/09 , 92.19 , 92.19 , 92.99 , 90.79 , 90.79     , 7627 , 88
10/12/09 , 90.59 , 90.99 , 92.19 , 90.39 , 91.79     , 4943 , 113
09/12/09 , 90.59 , 91.39 , 93.99 , 90.39 , 91.79     , 9345 , 203
08/12/09 , 91.79 , 92.79 , 94.59 , 91.79 , 93.59     , 3729 , 94
07/12/09 , 93.39 , 93.99 , 95.39 , 93.39 , 95.39     , 9719 , 60
04/12/09 , 95.59 , 95.19 , 96.39 , 94.39 , 95.39     , 15330 , 57
03/12/09 , 95.79 , 96.99 , 98.99 , 94.39 , 97.39     , 15485 , 242
02/12/09 , 96.39 , 96.19 , 97.39 , 93.19 , 94.19     , 21544 , 300
01/12/09 , 92.99 , 92.19 , 93.19 , 90.39 , 91.39     , 16039 , 472
30/11/09 , 90.39 , 90.59 , 92.39 , 88.99 , 90.59     , 8989 , 176
27/11/09 , 90.79 , 90.79 , 93.19 , 87.99 , 89.39     , 8895 , 374
26/11/09 , 89.39 , 89.79 , 91.59 , 88.99 , 91.59     , 4758 , 107
25/11/09 , 92.59 , 90.79 , 92.59 , 88.99 , 92.19     , 4263 , 158
24/11/09 , 89.59 , 90.59 , 92.59 , 89.59 , 90.19     , 5729 , 84
23/11/09 , 90.99 , 91.39 , 94.39 , 90.39 , 94.39     , 1668 , 27
19/11/09 , 91.19 , 89.39 , 93.59 , 86.59 , 91.79     , 3474 , 111
18/11/09 , 91.39 , 93.39 , 94.39 , 91.39 , 94.39     , 3411 , 56
17/11/09 , 93.39 , 94.59 , 95.79 , 93.39 , 95.79     , 1178 , 42
16/11/09 , 94.39 , 95.39 , 98.59 , 94.39 , 98.59     , 9626 , 138
13/11/09 , 98.19 , 96.79 , 99.59 , 94.59 , 99.59     , 5394 , 111
12/11/09 , 98.19 , 98.39 , 100.19 , 96.99 , 98.79     , 7011 , 104
11/11/09 , 97.99 , 98.19 , 100.79 , 94.39 , 94.39     , 20848 , 240
10/11/09 , 92.19 , 93.39 , 94.59 , 90.99 , 94.59     , 6263 , 102
09/11/09 , 94.79 , 94.59 , 95.99 , 93.19 , 94.99     , 6068 , 81
06/11/09 , 92.79 , 94.39 , 96.79 , 92.39 , 96.79     , 8991 , 136
05/11/09 , 96.59 , 97.79 , 98.99 , 96.59 , 97.39     , 2903 , 51
04/11/09 , 97.39 , 98.19 , 99.99 , 96.79 , 99.99     , 2238 , 41
03/11/09 , 97.19 , 95.99 , 97.79 , 94.19 , 94.39     , 5696 , 70
30/10/09 , 98.19 , 98.19 , 100.99 , 96.39 , 100.99     , 5993 , 118
29/10/09 , 101.19 , 98.79 , 101.99 , 96.39 , 96.39     , 8819 , 144
28/10/09 , 95.39 , 94.19 , 98.19 , 90.39 , 97.39     , 26570 , 400
27/10/09 , 98.99 , 99.39 , 102.99 , 97.39 , 100.39     , 8728 , 126
26/10/09 , 101.39 , 101.99 , 104.19 , 100.99 , 101.99     , 5264 , 208
23/10/09 , 99.99 , 102.39 , 106.79 , 99.19 , 105.19     , 5964 , 108
22/10/09 , 103.59 , 104.39 , 107.39 , 103.19 , 107.39     , 8411 , 91
21/10/09 , 104.59 , 107.99 , 112.59 , 104.59 , 105.79     , 18208 , 266
20/10/09 , 105.19 , 105.59 , 108.19 , 101.99 , 108.19     , 26515 , 296
19/10/09 , 110.79 , 109.99 , 112.39 , 105.99 , 110.39     , 63934 , 731
16/10/09 , 108.19 , 106.39 , 108.79 , 102.59 , 103.99     , 78065 , 919
15/10/09 , 102.39 , 99.79 , 102.99 , 96.39 , 96.39     , 39537 , 355
14/10/09 , 96.39 , 96.59 , 98.19 , 96.39 , 97.99     , 38080 , 136
13/10/09 , 96.39 , 96.39 , 98.79 , 95.99 , 97.59     , 32797 , 125
09/10/09 , 97.19 , 96.39 , 98.19 , 94.79 , 97.19     , 37828 , 128
08/10/09 , 96.99 , 97.59 , 99.19 , 96.59 , 99.19     , 2343 , 54
07/10/09 , 98.99 , 98.19 , 98.99 , 96.39 , 97.39     , 4253 , 54
06/10/09 , 98.79 , 98.19 , 99.99 , 96.19 , 98.79     , 12694 , 133
05/10/09 , 98.79 , 97.79 , 99.99 , 95.39 , 95.99     , 6893 , 102
02/10/09 , 95.19 , 94.99 , 97.59 , 92.59 , 94.59     , 5792 , 117
01/10/09 , 96.19 , 96.39 , 101.19 , 94.79 , 101.19     , 14407 , 186
30/09/09 , 100.59 , 99.79 , 100.79 , 96.39 , 97.99     , 16981 , 341
29/09/09 , 98.39 , 98.79 , 101.39 , 97.19 , 101.19     , 25216 , 411
28/09/09 , 100.79 , 101.99 , 104.99 , 98.79 , 99.99     , 43022 , 575
25/09/09 , 99.99 , 100.99 , 102.99 , 96.39 , 98.59     , 71089 , 727
24/09/09 , 98.19 , 94.39 , 98.19 , 89.39 , 90.19     , 76830 , 1265
23/09/09 , 88.39 , 89.59 , 93.19 , 84.79 , 85.79     , 50501 , 499
22/09/09 , 83.99 , 82.59 , 84.79 , 79.79 , 80.99     , 8736 , 129
21/09/09 , 80.99 , 80.39 , 82.79 , 77.79 , 78.79     , 4404 , 57
18/09/09 , 77.59 , 78.79 , 78.79 , 77.59 , 78.79     , 3023 , 24
17/09/09 , 79.19 , 78.79 , 79.19 , 78.19 , 78.59     , 6161 , 17
16/09/09 , 78.79 , 79.19 , 81.39 , 76.99 , 78.39     , 5624 , 128
15/09/09 , 78.39 , 78.59 , 81.39 , 76.99 , 81.39     , 2690 , 42
14/09/09 , 79.79 , 78.99 , 82.39 , 76.99 , 78.59     , 3194 , 50
11/09/09 , 77.99 , 77.99 , 78.79 , 76.79 , 76.99     , 3690 , 79
10/09/09 , 76.99 , 77.59 , 79.19 , 75.19 , 75.59     , 2695 , 60
09/09/09 , 77.79 , 75.99 , 77.99 , 73.99 , 77.99     , 4920 , 81
08/09/09 , 77.99 , 77.99 , 78.79 , 76.39 , 78.59     , 1329 , 26
04/09/09 , 77.99 , 76.59 , 78.39 , 73.99 , 78.39     , 457 , 21
03/09/09 , 75.39 , 76.19 , 80.39 , 75.39 , 80.39     , 2411 , 35
02/09/09 , 76.59 , 78.19 , 80.79 , 76.59 , 80.79     , 1957 , 29
01/09/09 , 78.79 , 78.59 , 82.59 , 76.79 , 80.39     , 3773 , 37
31/08/09 , 78.59 , 77.59 , 81.19 , 76.19 , 79.19     , 7157 , 73
28/08/09 , 80.79 , 81.19 , 82.39 , 79.79 , 81.79     , 1839 , 38
27/08/09 , 81.19 , 81.79 , 82.79 , 80.79 , 82.59     , 1137 , 17
26/08/09 , 82.59 , 81.59 , 83.99 , 79.79 , 83.99     , 10232 , 90
25/08/09 , 82.39 , 82.19 , 82.99 , 81.39 , 82.59     , 3709 , 152
24/08/09 , 81.19 , 80.99 , 84.79 , 77.79 , 84.79     , 7391 , 78
21/08/09 , 83.39 , 83.39 , 84.79 , 81.99 , 84.79     , 1365 , 37
20/08/09 , 84.79 , 84.99 , 85.99 , 83.79 , 84.59     , 6413 , 232
19/08/09 , 83.79 , 85.19 , 86.39 , 82.19 , 83.59     , 1431 , 51
18/08/09 , 84.79 , 83.99 , 84.99 , 82.19 , 84.99     , 4817 , 45
17/08/09 , 82.39 , 83.39 , 85.39 , 81.79 , 82.79     , 7799 , 47
14/08/09 , 86.59 , 86.39 , 88.39 , 84.79 , 88.39     , 4558 , 50
13/08/09 , 88.19 , 87.59 , 88.99 , 84.19 , 87.19     , 2888 , 80
12/08/09 , 88.19 , 87.99 , 89.79 , 86.79 , 89.79     , 2851 , 50
11/08/09 , 88.19 , 88.79 , 90.39 , 85.79 , 90.19     , 7003 , 163
10/08/09 , 88.39 , 86.59 , 89.39 , 80.79 , 82.79     , 29741 , 325
07/08/09 , 83.19 , 82.79 , 84.39 , 81.79 , 84.39     , 4741 , 36
06/08/09 , 81.79 , 82.19 , 84.79 , 79.79 , 84.79     , 4483 , 70
05/08/09 , 82.79 , 83.59 , 85.79 , 82.39 , 82.99     , 22590 , 211
04/08/09 , 81.59 , 81.99 , 84.59 , 78.79 , 78.79     , 44039 , 399
03/08/09 , 78.79 , 77.99 , 78.79 , 77.79 , 77.99     , 7439 , 26
31/07/09 , 77.99 , 77.39 , 78.79 , 76.99 , 78.79     , 6124 , 42
30/07/09 , 76.99 , 77.39 , 83.39 , 76.59 , 76.99     , 8669 , 33
29/07/09 , 76.79 , 76.99 , 76.99 , 76.79 , 76.99     , 10 , 2
28/07/09 , 76.99 , 76.99 , 76.99 , 76.99 , 76.99     , 883 , 3
27/07/09 , 76.99 , 76.99 , 76.99 , 76.79 , 76.79     , 924 , 13
24/07/09 , 76.39 , 76.39 , 76.59 , 76.19 , 76.19     , 2177 , 7
23/07/09 , 76.19 , 76.19 , 76.19 , 75.19 , 75.99     , 2006 , 7
22/07/09 , 75.99 , 75.99 , 76.19 , 75.19 , 75.19     , 1057 , 13
21/07/09 , 76.79 , 76.19 , 76.99 , 75.19 , 76.99     , 767 , 7
20/07/09 , 76.99 , 76.39 , 76.99 , 75.19 , 76.19     , 576 , 9
17/07/09 , 75.99 , 75.79 , 76.19 , 75.19 , 75.19     , 658 , 7
16/07/09 , 73.59 , 73.59 , 73.59 , 73.59 , 73.59     , 399 , 1
15/07/09 , 73.59 , 73.39 , 76.79 , 73.19 , 73.39     , 4635 , 18
14/07/09 , 73.19 , 75.19 , 76.99 , 73.19 , 76.99     , 5202 , 3
13/07/09 , 73.19 , 73.99 , 76.99 , 73.19 , 76.99     , 1032 , 18
10/07/09 , 76.99 , 76.99 , 76.99 , 76.99 , 76.99     , 1143 , 3
08/07/09 , 76.99 , 76.99 , 76.99 , 75.39 , 75.39     , 166 , 5
07/07/09 , 76.79 , 77.99 , 78.99 , 76.79 , 78.99     , 10 , 2
06/07/09 , 76.99 , 76.79 , 76.99 , 76.79 , 76.79     , 46 , 3
03/07/09 , 76.99 , 78.79 , 79.59 , 75.79 , 78.79     , 655 , 9
02/07/09 , 76.99 , 76.59 , 76.99 , 75.19 , 76.19     , 5123 , 16
01/07/09 , 75.99 , 75.99 , 75.99 , 75.99 , 75.99     , 2151 , 1
30/06/09 , 75.99 , 74.79 , 75.99 , 74.59 , 74.59     , 62 , 3
29/06/09 , 74.59 , 76.19 , 76.79 , 74.59 , 76.39     , 1174 , 12
26/06/09 , 76.79 , 76.59 , 76.99 , 75.99 , 75.99     , 1938 , 12
24/06/09 , 75.59 , 73.39 , 75.59 , 73.19 , 73.19     , 207 , 3
23/06/09 , 73.39 , 73.59 , 76.39 , 71.39 , 74.39     , 794 , 16
22/06/09 , 75.39 , 76.19 , 76.59 , 74.19 , 76.39     , 357 , 9
19/06/09 , 74.99 , 74.99 , 75.19 , 74.99 , 75.19     , 82 , 6
18/06/09 , 71.19 , 71.19 , 71.19 , 71.19 , 71.19     , 150 , 3
17/06/09 , 75.19 , 75.19 , 75.19 , 75.19 , 75.19     , 25 , 1
16/06/09 , 73.19 , 73.19 , 73.19 , 73.19 , 73.19     , 36 , 2
15/06/09 , 76.19 , 75.99 , 76.99 , 73.79 , 75.19     , 1726 , 7
12/06/09 , 73.79 , 76.39 , 76.79 , 73.79 , 76.79     , 1491 , 15
10/06/09 , 75.59 , 76.39 , 76.79 , 75.19 , 76.79     , 717 , 4
09/06/09 , 75.19 , 75.19 , 75.99 , 74.79 , 75.19     , 7375 , 10
08/06/09 , 74.79 , 74.19 , 75.19 , 73.19 , 74.19     , 378 , 5
05/06/09 , 74.19 , 73.39 , 74.59 , 73.19 , 74.59     , 586 , 9
04/06/09 , 71.79 , 73.59 , 74.99 , 71.79 , 73.19     , 166 , 9
03/06/09 , 71.19 , 71.39 , 74.99 , 69.39 , 74.59     , 368 , 9
02/06/09 , 73.79 , 72.99 , 73.99 , 71.19 , 73.99     , 1126 , 15
01/06/09 , 73.99 , 72.79 , 75.19 , 71.39 , 72.19     , 6688 , 32
29/05/09 , 70.19 , 70.39 , 73.19 , 67.39 , 67.39     , 3530 , 32
28/05/09 , 69.19 , 70.59 , 71.39 , 69.19 , 70.79     , 1518 , 22
27/05/09 , 69.19 , 68.59 , 71.19 , 65.99 , 66.39     , 4356 , 47
26/05/09 , 65.99 , 66.59 , 67.99 , 65.99 , 66.39     , 14133 , 39
25/05/09 , 66.59 , 66.79 , 67.99 , 65.59 , 67.79     , 1439 , 36
22/05/09 , 67.19 , 66.39 , 68.19 , 65.59 , 65.59     , 618 , 12
21/05/09 , 65.39 , 65.19 , 65.59 , 64.19 , 64.39     , 974 , 11
20/05/09 , 63.99 , 63.59 , 65.59 , 62.99 , 63.59     , 20254 , 28
19/05/09 , 63.59 , 64.19 , 65.59 , 61.79 , 65.39     , 1322 , 25
18/05/09 , 63.59 , 63.59 , 63.59 , 63.59 , 63.59     , 25 , 3
15/05/09 , 61.19 , 61.59 , 67.19 , 61.19 , 67.19     , 633 , 6
14/05/09 , 62.59 , 63.59 , 65.39 , 62.59 , 65.39     , 2148 , 11
13/05/09 , 61.59 , 61.79 , 64.39 , 59.59 , 61.59     , 7039 , 31
12/05/09 , 61.59 , 61.19 , 62.39 , 60.79 , 62.39     , 342 , 11
11/05/09 , 63.79 , 65.39 , 67.19 , 63.79 , 67.19     , 103 , 6
08/05/09 , 65.39 , 63.19 , 66.39 , 60.79 , 60.79     , 306 , 17
07/05/09 , 63.79 , 64.99 , 65.59 , 63.59 , 63.59     , 731 , 12
06/05/09 , 65.59 , 64.79 , 65.59 , 64.59 , 65.59     , 29985 , 71
05/05/09 , 65.19 , 63.59 , 65.19 , 62.59 , 63.59     , 4296 , 15
04/05/09 , 63.59 , 63.59 , 63.99 , 62.99 , 63.59     , 4042 , 28
30/04/09 , 61.59 , 63.59 , 63.59 , 61.59 , 63.59     , 5324 , 5
29/04/09 , 61.19 , 61.19 , 61.19 , 61.19 , 61.19     , 4360 , 1
28/04/09 , 60.59 , 60.99 , 62.99 , 60.59 , 61.59     , 57 , 9
27/04/09 , 61.59 , 61.59 , 61.59 , 61.59 , 61.59     , 31184 , 9
24/04/09 , 61.59 , 61.59 , 61.59 , 61.59 , 61.59     , 114 , 3
23/04/09 , 62.59 , 60.79 , 62.59 , 60.59 , 62.59     , 11950 , 23
22/04/09 , 63.39 , 63.79 , 63.79 , 63.39 , 63.79     , 46 , 2
17/04/09 , 63.99 , 62.99 , 65.59 , 61.79 , 65.59     , 358 , 17
16/04/09 , 65.99 , 65.99 , 65.99 , 65.99 , 65.99     , 5 , 1
14/04/09 , 63.59 , 63.59 , 63.59 , 63.59 , 63.59     , 51 , 1
13/04/09 , 65.39 , 66.39 , 67.19 , 63.59 , 65.99     , 150 , 6
09/04/09 , 64.59 , 64.79 , 65.99 , 63.19 , 63.19     , 51 , 8
08/04/09 , 61.39 , 60.19 , 61.39 , 59.59 , 59.59     , 15 , 3
07/04/09 , 57.59 , 57.59 , 57.59 , 55.79 , 55.79     , 109 , 4
06/04/09 , 57.59 , 57.59 , 57.59 , 57.59 , 57.59     , 15 , 2
02/04/09 , 58.19 , 57.79 , 58.19 , 57.59 , 57.59     , 572 , 8
01/04/09 , 57.59 , 57.59 , 57.59 , 57.59 , 57.59     , 369 , 2
31/03/09 , 59.39 , 57.79 , 59.39 , 57.79 , 57.79     , 2182 , 14
30/03/09 , 59.59 , 58.79 , 59.59 , 58.39 , 58.39     , 140 , 6
26/03/09 , 58.99 , 58.19 , 58.99 , 57.39 , 57.39     , 10 , 2
25/03/09 , 57.39 , 57.39 , 57.59 , 55.99 , 57.59     , 640 , 6
23/03/09 , 59.19 , 57.99 , 59.99 , 57.59 , 59.99     , 140 , 7
19/03/09 , 58.39 , 58.39 , 58.39 , 58.39 , 58.39     , 78 , 5
18/03/09 , 58.39 , 57.99 , 58.39 , 57.59 , 57.59     , 10 , 2
17/03/09 , 59.39 , 58.99 , 59.99 , 58.19 , 58.19     , 20 , 4
16/03/09 , 59.99 , 59.99 , 59.99 , 59.99 , 59.99     , 5 , 1
13/03/09 , 58.39 , 58.39 , 58.39 , 58.39 , 58.39     , 10 , 2
12/03/09 , 58.59 , 59.39 , 61.39 , 57.79 , 61.39     , 26 , 5
11/03/09 , 59.99 , 59.99 , 59.99 , 59.99 , 59.99     , 410 , 1
10/03/09 , 58.39 , 57.99 , 58.39 , 56.19 , 57.59     , 270 , 10
09/03/09 , 57.59 , 57.39 , 58.19 , 56.79 , 57.59     , 432 , 11
06/03/09 , 57.19 , 56.39 , 57.59 , 55.79 , 56.19     , 36 , 5
05/03/09 , 57.59 , 57.59 , 58.39 , 56.99 , 56.99     , 67 , 10
04/03/09 , 58.59 , 57.79 , 58.59 , 57.59 , 58.59     , 67 , 4
03/03/09 , 57.99 , 56.79 , 57.99 , 56.79 , 56.79     , 327 , 2
02/03/09 , 58.39 , 57.19 , 58.39 , 56.19 , 57.59     , 1594 , 14
27/02/09 , 57.59 , 56.19 , 57.59 , 55.99 , 55.99     , 1304 , 4
25/02/09 , 57.39 , 55.79 , 57.59 , 54.99 , 54.99     , 1051 , 5
20/02/09 , 55.79 , 55.79 , 55.99 , 55.79 , 55.99     , 25 , 4
19/02/09 , 55.39 , 55.79 , 57.39 , 55.39 , 57.39     , 341 , 14
18/02/09 , 57.19 , 55.99 , 59.39 , 55.79 , 59.39     , 171 , 8
17/02/09 , 59.59 , 60.99 , 60.99 , 57.59 , 60.99     , 1060 , 5
16/02/09 , 59.39 , 59.79 , 63.59 , 59.39 , 63.59     , 156 , 12
12/02/09 , 65.59 , 67.39 , 67.39 , 65.59 , 67.39     , 1043 , 2
11/02/09 , 66.19 , 66.19 , 66.19 , 66.19 , 66.19     , 51 , 1
10/02/09 , 66.19 , 66.39 , 66.39 , 65.59 , 66.39     , 11926 , 9
06/02/09 , 68.19 , 68.19 , 68.19 , 68.19 , 68.19     , 1041 , 1
05/02/09 , 68.19 , 68.19 , 68.19 , 67.99 , 67.99     , 156 , 5
04/02/09 , 66.99 , 66.99 , 66.99 , 66.99 , 66.99     , 1038 , 1
03/02/09 , 66.99 , 66.99 , 66.99 , 66.99 , 66.99     , 1038 , 1
02/02/09 , 66.99 , 66.99 , 67.39 , 66.99 , 67.39     , 9314 , 4
30/01/09 , 67.39 , 68.39 , 69.19 , 67.39 , 69.19     , 1306 , 7
29/01/09 , 69.59 , 68.79 , 69.79 , 66.19 , 67.99     , 1790 , 9
28/01/09 , 67.99 , 66.19 , 67.99 , 66.19 , 66.19     , 472 , 6
27/01/09 , 66.19 , 64.59 , 66.19 , 64.59 , 64.59     , 388 , 3
26/01/09 , 64.39 , 64.39 , 64.39 , 64.39 , 64.39     , 77 , 3
23/01/09 , 66.39 , 65.39 , 67.39 , 62.99 , 62.99     , 3193 , 24
22/01/09 , 63.19 , 63.59 , 63.59 , 63.19 , 63.59     , 2148 , 6
21/01/09 , 65.19 , 65.79 , 66.39 , 65.19 , 66.39     , 171 , 6
20/01/09 , 65.99 , 67.39 , 67.39 , 65.99 , 67.39     , 1111 , 5
16/01/09 , 67.39 , 67.39 , 67.39 , 67.39 , 67.39     , 15 , 1
14/01/09 , 68.19 , 68.39 , 69.19 , 67.99 , 68.19     , 2222 , 41
13/01/09 , 68.19 , 68.19 , 68.19 , 68.19 , 68.19     , 52 , 1
12/01/09 , 67.59 , 67.59 , 67.59 , 67.59 , 67.59     , 103 , 7
09/01/09 , 67.59 , 67.59 , 67.59 , 67.59 , 67.59     , 5 , 1
08/01/09 , 66.39 , 66.99 , 67.39 , 66.39 , 67.39     , 1148 , 9
07/01/09 , 69.19 , 69.19 , 69.19 , 69.19 , 69.19     , 2606 , 2
06/01/09 , 69.19 , 69.19 , 69.19 , 69.19 , 69.19     , 8569 , 2
05/01/09 , 69.19 , 69.19 , 69.19 , 69.19 , 69.19     , 10 , 1
02/01/09 , 71.79 , 71.79 , 71.79 , 71.79 , 71.79     , 478 , 1
30/12/08 , 71.79 , 68.59 , 71.79 , 68.59 , 68.59     , 4231 , 5
29/12/08 , 68.59 , 70.79 , 70.79 , 68.59 , 70.79     , 2448 , 3
22/12/08 , 70.79 , 68.39 , 70.79 , 67.39 , 67.39     , 827 , 7
19/12/08 , 69.19 , 69.59 , 71.19 , 69.19 , 71.19     , 62 , 3
18/12/08 , 68.19 , 68.19 , 68.19 , 68.19 , 68.19     , 416 , 1
17/12/08 , 68.19 , 67.59 , 68.19 , 67.59 , 67.59     , 529 , 2
16/12/08 , 67.39 , 67.39 , 67.59 , 67.39 , 67.59     , 389 , 3
15/12/08 , 67.59 , 68.59 , 73.19 , 67.39 , 67.39     , 119 , 6
12/12/08 , 67.39 , 66.99 , 67.39 , 65.59 , 65.59     , 1864 , 4
11/12/08 , 67.59 , 68.19 , 68.19 , 67.59 , 68.19     , 109 , 2
10/12/08 , 69.99 , 70.19 , 70.19 , 69.99 , 70.19     , 52 , 4
08/12/08 , 67.39 , 67.39 , 69.19 , 67.39 , 67.39     , 6793 , 6
05/12/08 , 67.39 , 67.39 , 67.39 , 66.39 , 67.39     , 1584 , 5
04/12/08 , 67.39 , 65.59 , 67.39 , 65.59 , 67.39     , 8138 , 6
03/12/08 , 66.59 , 67.19 , 67.39 , 66.59 , 67.39     , 51 , 3
02/12/08 , 67.19 , 65.39 , 70.99 , 64.59 , 66.19     , 1000 , 12
01/12/08 , 66.19 , 66.19 , 66.39 , 64.39 , 64.39     , 7281 , 18
28/11/08 , 62.59 , 63.99 , 66.99 , 62.59 , 66.99     , 2526 , 9
26/11/08 , 64.39 , 64.39 , 67.39 , 64.39 , 66.39     , 114127 , 20
25/11/08 , 64.59 , 65.59 , 65.59 , 64.59 , 64.99     , 18153 , 5
24/11/08 , 65.59 , 65.59 , 65.59 , 65.59 , 65.59     , 10626 , 5
21/11/08 , 67.39 , 67.59 , 69.19 , 67.39 , 67.39     , 467 , 6
14/11/08 , 66.99 , 66.99 , 66.99 , 66.99 , 66.99     , 5 , 1
13/11/08 , 66.99 , 63.79 , 66.99 , 62.59 , 65.59     , 228 , 5
12/11/08 , 69.19 , 69.19 , 69.19 , 68.19 , 69.19     , 317 , 6
11/11/08 , 70.99 , 70.99 , 78.19 , 68.99 , 78.19     , 634 , 11
10/11/08 , 65.79 , 65.79 , 65.79 , 65.79 , 65.79     , 5 , 1
07/11/08 , 61.59 , 63.39 , 63.79 , 61.59 , 63.79     , 36 , 2
06/11/08 , 63.79 , 68.39 , 69.19 , 63.79 , 67.39     , 2050 , 35
05/11/08 , 65.59 , 66.19 , 70.19 , 62.59 , 70.19     , 301 , 16
04/11/08 , 68.19 , 67.19 , 68.19 , 65.59 , 65.59     , 212 , 4
03/11/08 , 65.19 , 65.39 , 65.99 , 65.19 , 65.99     , 321 , 10
31/10/08 , 52.99 , 55.79 , 64.59 , 52.99 , 62.59     , 5651 , 30
30/10/08 , 59.59 , 68.99 , 70.19 , 59.59 , 70.19     , 6296 , 10
29/10/08 , 68.19 , 73.99 , 76.19 , 67.39 , 76.19     , 1157 , 7
28/10/08 , 67.39 , 66.59 , 69.19 , 65.59 , 65.59     , 4645 , 21
27/10/08 , 76.99 , 76.99 , 76.99 , 76.99 , 76.99     , 1943 , 3
24/10/08 , 86.39 , 82.79 , 86.39 , 79.79 , 86.19     , 93 , 4
23/10/08 , 92.19 , 77.99 , 96.19 , 77.99 , 89.99     , 1337 , 8
21/10/08 , 96.39 , 94.39 , 96.39 , 92.39 , 92.39     , 124 , 11
20/10/08 , 97.19 , 99.79 , 101.39 , 96.39 , 96.39     , 514 , 7
17/10/08 , 95.99 , 101.79 , 112.99 , 93.19 , 112.99     , 41 , 6
16/10/08 , 107.79 , 107.79 , 107.79 , 105.99 , 105.99     , 103 , 2
15/10/08 , 102.79 , 104.39 , 109.59 , 95.99 , 109.59     , 5789 , 10
14/10/08 , 109.59 , 108.39 , 109.59 , 104.99 , 107.99     , 1158 , 7
13/10/08 , 105.99 , 96.59 , 105.99 , 96.39 , 98.99     , 2042 , 12
10/10/08 , 96.39 , 88.99 , 96.39 , 87.59 , 91.39     , 1305 , 8
09/10/08 , 96.39 , 96.39 , 105.99 , 96.39 , 96.39     , 535 , 5
08/10/08 , 96.39 , 89.59 , 96.39 , 88.59 , 88.59     , 1596 , 8
07/10/08 , 88.59 , 88.39 , 89.59 , 88.39 , 89.59     , 106301 , 61
06/10/08 , 92.39 , 88.39 , 92.39 , 87.99 , 87.99     , 46 , 3
03/10/08 , 87.99 , 91.59 , 92.39 , 87.99 , 92.39     , 306 , 4
01/10/08 , 90.59 , 90.59 , 90.79 , 88.39 , 90.59     , 3228 , 14
30/09/08 , 92.39 , 92.39 , 96.39 , 91.39 , 91.39     , 49065 , 16
29/09/08 , 91.39 , 92.99 , 98.19 , 91.39 , 98.19     , 2186 , 12
26/09/08 , 100.79 , 101.79 , 101.99 , 96.39 , 101.99     , 1346 , 8
25/09/08 , 101.99 , 101.79 , 101.99 , 96.39 , 96.39     , 7977 , 16
24/09/08 , 96.39 , 97.59 , 98.39 , 96.39 , 98.39     , 15 , 3
23/09/08 , 107.79 , 107.99 , 124.99 , 101.99 , 124.99     , 114 , 9
22/09/08 , 124.99 , 124.99 , 124.99 , 124.99 , 124.99     , 5 , 1
19/09/08 , 124.99 , 125.79 , 134.79 , 121.19 , 134.79     , 88 , 5
18/09/08 , 132.79 , 125.39 , 134.79 , 125.19 , 134.79     , 2824 , 13
09/09/08 , 153.98 , 153.98 , 153.98 , 153.98 , 153.98     , 270 , 3
08/09/08 , 150.18 , 150.78 , 153.98 , 150.18 , 153.98     , 358 , 2
05/09/08 , 148.18 , 153.98 , 166.98 , 148.18 , 166.98     , 140 , 9
04/09/08 , 144.39 , 144.19 , 144.39 , 143.79 , 143.79     , 77 , 2
03/09/08 , 153.98 , 154.18 , 157.78 , 153.98 , 157.78     , 270 , 4
02/09/08 , 157.78 , 154.78 , 157.78 , 153.98 , 153.98     , 46 , 3
29/08/08 , 161.58 , 161.58 , 161.58 , 161.58 , 161.58     , 1195 , 2
28/08/08 , 161.58 , 161.98 , 163.58 , 161.58 , 163.58     , 5873 , 8
26/08/08 , 168.38 , 168.38 , 168.38 , 168.38 , 168.38     , 1039 , 1
25/08/08 , 173.18 , 173.18 , 173.18 , 173.18 , 173.18     , 1039 , 2
22/08/08 , 176.98 , 176.98 , 176.98 , 176.98 , 176.98     , 5 , 1
21/08/08 , 177.18 , 178.38 , 178.98 , 177.18 , 178.98     , 103 , 5
20/08/08 , 178.98 , 178.98 , 180.98 , 177.18 , 177.18     , 607 , 11
19/08/08 , 178.98 , 178.98 , 179.38 , 178.98 , 179.38     , 524 , 2
18/08/08 , 179.98 , 179.38 , 179.98 , 179.38 , 179.38     , 597 , 2
14/08/08 , 179.38 , 179.38 , 179.38 , 179.38 , 179.38     , 10 , 1
11/08/08 , 179.38 , 182.78 , 184.78 , 179.38 , 184.58     , 20 , 4
06/08/08 , 184.58 , 184.58 , 184.58 , 184.58 , 184.58     , 379 , 1
05/08/08 , 192.18 , 190.78 , 192.38 , 188.18 , 188.18     , 36 , 4
04/08/08 , 182.78 , 182.78 , 182.78 , 182.78 , 182.78     , 119 , 2
01/08/08 , 184.78 , 185.18 , 192.38 , 184.78 , 192.38     , 389 , 9
31/07/08 , 188.38 , 188.38 , 188.38 , 188.38 , 188.38     , 940 , 6
30/07/08 , 188.38 , 188.38 , 192.38 , 188.38 , 188.58     , 3746 , 7
29/07/08 , 186.78 , 186.78 , 186.78 , 186.58 , 186.78     , 5733 , 19
28/07/08 , 186.78 , 187.98 , 192.58 , 186.78 , 192.58     , 1522 , 6
24/07/08 , 192.58 , 200.98 , 202.18 , 192.58 , 202.18     , 1340 , 14
23/07/08 , 212.38 , 214.78 , 225.18 , 212.38 , 225.18     , 1413 , 7
22/07/08 , 228.98 , 239.18 , 240.58 , 228.98 , 240.58     , 46 , 4
21/07/08 , 240.58 , 234.18 , 240.58 , 230.98 , 230.98     , 789 , 3
18/07/08 , 230.98 , 230.98 , 230.98 , 230.98 , 230.98     , 524 , 2
17/07/08 , 230.98 , 230.98 , 230.98 , 230.98 , 230.98     , 10 , 1
15/07/08 , 240.38 , 235.98 , 240.38 , 230.98 , 230.98     , 15 , 3
11/07/08 , 240.38 , 240.38 , 240.38 , 240.38 , 240.38     , 519 , 1
08/07/08 , 240.18 , 240.58 , 240.58 , 240.18 , 240.58     , 1548 , 3
07/07/08 , 238.58 , 239.58 , 244.37 , 238.58 , 244.37     , 322 , 7
04/07/08 , 238.58 , 238.58 , 238.58 , 238.58 , 238.58     , 51 , 1
03/07/08 , 236.78 , 236.78 , 250.17 , 230.98 , 243.57     , 2119 , 21
02/07/08 , 236.78 , 240.58 , 250.17 , 236.78 , 240.58     , 446 , 16
01/07/08 , 259.77 , 259.77 , 259.77 , 259.77 , 259.77     , 77 , 3
30/06/08 , 274.37 , 274.37 , 274.37 , 274.37 , 274.37     , 5 , 1
27/06/08 , 269.37 , 269.57 , 275.37 , 269.37 , 275.37     , 8331 , 6
26/06/08 , 277.17 , 277.17 , 277.17 , 277.17 , 277.17     , 5 , 1
25/06/08 , 278.97 , 278.77 , 278.97 , 278.77 , 278.97     , 2245 , 5
24/06/08 , 288.57 , 283.37 , 288.57 , 277.97 , 277.97     , 10 , 2
23/06/08 , 286.37 , 286.37 , 286.37 , 286.37 , 286.37     , 519 , 1
20/06/08 , 286.37 , 288.57 , 288.57 , 286.37 , 288.57     , 789 , 3
19/06/08 , 288.17 , 288.17 , 288.17 , 288.17 , 288.17     , 259 , 1
18/06/08 , 288.17 , 288.17 , 288.17 , 288.17 , 288.17     , 103 , 3
17/06/08 , 279.97 , 288.57 , 288.57 , 279.97 , 288.57     , 784 , 2
16/06/08 , 280.97 , 281.37 , 288.77 , 280.97 , 288.77     , 88 , 3
13/06/08 , 288.77 , 288.77 , 288.77 , 288.77 , 288.77     , 1298 , 4
12/06/08 , 288.77 , 284.97 , 288.77 , 278.97 , 278.97     , 15 , 3
11/06/08 , 288.77 , 292.37 , 298.37 , 288.77 , 298.37     , 1366 , 8
10/06/08 , 297.37 , 291.77 , 297.37 , 288.97 , 288.97     , 15 , 2
06/06/08 , 304.17 , 304.17 , 304.17 , 304.17 , 304.17     , 5 , 1
04/06/08 , 307.97 , 307.97 , 307.97 , 307.97 , 307.97     , 259 , 1
03/06/08 , 307.57 , 296.17 , 307.57 , 292.57 , 298.37     , 109 , 3
02/06/08 , 298.37 , 303.17 , 307.77 , 298.37 , 307.77     , 1953 , 6
30/05/08 , 288.77 , 291.77 , 294.57 , 288.77 , 294.57     , 2140 , 12
29/05/08 , 298.37 , 288.97 , 298.37 , 288.77 , 290.77     , 9775 , 7
27/05/08 , 290.77 , 290.77 , 290.77 , 290.77 , 290.77     , 519 , 2
26/05/08 , 288.77 , 288.77 , 288.97 , 288.77 , 288.77     , 51 , 4
23/05/08 , 307.97 , 307.97 , 307.97 , 307.97 , 307.97     , 228 , 4
21/05/08 , 307.97 , 307.97 , 307.97 , 307.97 , 307.97     , 103 , 2
20/05/08 , 317.57 , 317.57 , 317.57 , 317.57 , 317.57     , 259 , 1
19/05/08 , 319.37 , 319.97 , 327.37 , 319.37 , 327.37     , 166 , 3
16/05/08 , 319.37 , 317.37 , 319.37 , 307.97 , 307.97     , 753 , 18
15/05/08 , 307.97 , 289.37 , 307.97 , 288.77 , 288.77     , 150 , 3
14/05/08 , 288.77 , 275.37 , 288.77 , 272.37 , 278.77     , 10606 , 30
13/05/08 , 269.37 , 269.37 , 269.57 , 269.37 , 269.57     , 1517 , 15
08/05/08 , 269.57 , 269.57 , 269.57 , 269.57 , 269.57     , 5 , 1
07/05/08 , 269.57 , 269.97 , 278.77 , 269.37 , 275.17     , 753 , 7
06/05/08 , 275.37 , 270.37 , 275.37 , 269.37 , 269.37     , 36 , 4
02/05/08 , 269.37 , 269.37 , 269.37 , 269.37 , 269.37     , 363 , 3
30/04/08 , 265.57 , 265.57 , 265.57 , 265.57 , 265.57     , 140 , 1
29/04/08 , 263.77 , 263.77 , 263.77 , 263.77 , 263.77     , 5 , 1
28/04/08 , 265.57 , 265.57 , 265.57 , 265.57 , 265.57     , 5196 , 1
25/04/08 , 265.57 , 265.57 , 265.57 , 263.97 , 265.57     , 1215 , 4
24/04/08 , 265.57 , 265.77 , 269.37 , 265.57 , 269.37     , 1574 , 3
23/04/08 , 275.17 , 276.57 , 278.97 , 269.37 , 269.37     , 176 , 11
18/04/08 , 270.37 , 282.97 , 286.77 , 270.37 , 286.77     , 67 , 2
17/04/08 , 278.97 , 278.57 , 278.97 , 275.37 , 275.37     , 607 , 5
16/04/08 , 275.37 , 278.77 , 278.97 , 275.37 , 278.97     , 571 , 5
15/04/08 , 278.97 , 278.97 , 288.37 , 278.97 , 288.37     , 2136 , 4
14/04/08 , 275.37 , 279.77 , 288.77 , 275.37 , 278.97     , 1408 , 7
11/04/08 , 278.77 , 278.77 , 278.97 , 278.77 , 278.97     , 57 , 3
10/04/08 , 278.17 , 278.17 , 278.17 , 278.17 , 278.17     , 20 , 1
09/04/08 , 278.97 , 278.97 , 278.97 , 278.97 , 278.97     , 41 , 1
08/04/08 , 278.77 , 278.77 , 278.77 , 278.77 , 278.77     , 51 , 1
07/04/08 , 278.97 , 278.57 , 278.97 , 269.57 , 269.57     , 166 , 2
04/04/08 , 278.97 , 278.97 , 280.97 , 278.97 , 278.97     , 2749 , 8
03/04/08 , 290.57 , 290.57 , 290.57 , 290.57 , 290.57     , 5 , 1
02/04/08 , 289.57 , 289.57 , 290.57 , 289.57 , 290.57     , 1538 , 2
01/04/08 , 298.17 , 297.17 , 298.37 , 290.57 , 298.37     , 301 , 6
31/03/08 , 298.37 , 298.37 , 298.37 , 298.37 , 298.37     , 618 , 1
28/03/08 , 303.17 , 303.17 , 303.17 , 303.17 , 303.17     , 1761 , 3
27/03/08 , 296.17 , 295.37 , 298.37 , 291.17 , 298.37     , 15 , 3
26/03/08 , 306.17 , 306.17 , 306.17 , 306.17 , 306.17     , 2077 , 4
25/03/08 , 304.17 , 306.37 , 307.97 , 299.97 , 299.97     , 36 , 3
24/03/08 , 291.57 , 291.57 , 291.57 , 291.57 , 291.57     , 519 , 3
20/03/08 , 294.57 , 294.37 , 294.57 , 293.57 , 293.57     , 2015 , 11
19/03/08 , 293.77 , 305.37 , 307.97 , 293.77 , 307.97     , 322 , 5
18/03/08 , 307.97 , 305.97 , 307.97 , 296.97 , 296.97     , 135 , 9
17/03/08 , 296.97 , 306.57 , 307.97 , 294.77 , 307.97     , 187 , 6
13/03/08 , 307.97 , 307.97 , 307.97 , 307.97 , 307.97     , 5 , 1
11/03/08 , 307.97 , 317.97 , 323.37 , 307.97 , 307.97     , 88 , 5
10/03/08 , 307.77 , 307.77 , 307.77 , 298.57 , 298.57     , 6286 , 2
05/03/08 , 307.77 , 307.97 , 307.97 , 300.37 , 307.97     , 503 , 3
04/03/08 , 307.77 , 307.77 , 307.77 , 307.77 , 307.77     , 5 , 1
03/03/08 , 300.37 , 307.57 , 307.97 , 300.37 , 307.97     , 680 , 6
29/02/08 , 307.97 , 307.97 , 308.17 , 298.57 , 307.97     , 1527 , 9
28/02/08 , 307.97 , 307.97 , 308.17 , 307.97 , 308.17     , 462 , 6
27/02/08 , 307.37 , 307.37 , 307.37 , 307.37 , 307.37     , 88 , 2
26/02/08 , 307.37 , 307.37 , 317.37 , 307.37 , 307.37     , 3725 , 15
25/02/08 , 300.37 , 301.17 , 302.17 , 300.37 , 301.97     , 410 , 4
22/02/08 , 294.57 , 294.57 , 294.57 , 294.57 , 294.57     , 1604 , 9
21/02/08 , 293.77 , 296.37 , 300.17 , 293.77 , 300.17     , 228 , 11
20/02/08 , 293.37 , 290.17 , 317.57 , 288.77 , 317.57     , 592 , 20
15/02/08 , 317.57 , 317.57 , 317.57 , 317.57 , 317.57     , 10 , 1
14/02/08 , 317.57 , 317.57 , 317.57 , 317.57 , 317.57     , 623 , 1
13/02/08 , 317.57 , 317.57 , 317.57 , 317.57 , 317.57     , 420 , 1
12/02/08 , 317.57 , 313.97 , 317.57 , 307.97 , 311.77     , 275 , 5
11/02/08 , 307.97 , 297.17 , 307.97 , 292.77 , 292.77     , 145 , 5
08/02/08 , 317.57 , 326.17 , 326.97 , 317.57 , 326.97     , 3271 , 5
07/02/08 , 330.97 , 330.97 , 330.97 , 330.97 , 330.97     , 10 , 2
01/02/08 , 330.97 , 330.17 , 330.97 , 322.97 , 322.97     , 228 , 6
30/01/08 , 317.57 , 320.97 , 323.37 , 317.57 , 323.37     , 62 , 2
29/01/08 , 323.37 , 323.37 , 323.37 , 323.37 , 323.37     , 20 , 1
28/01/08 , 323.37 , 322.97 , 324.97 , 316.37 , 316.37     , 290 , 3
24/01/08 , 317.57 , 332.57 , 346.56 , 307.97 , 336.97     , 202 , 13
23/01/08 , 327.37 , 332.57 , 332.77 , 327.37 , 332.77     , 493 , 2
22/01/08 , 332.97 , 335.57 , 335.97 , 332.97 , 335.97     , 379 , 5
21/01/08 , 327.17 , 326.77 , 327.37 , 307.97 , 307.97     , 1693 , 17
18/01/08 , 336.77 , 352.56 , 356.16 , 334.97 , 356.16     , 1070 , 10
17/01/08 , 356.16 , 356.16 , 356.16 , 356.16 , 356.16     , 3376 , 3
15/01/08 , 346.56 , 346.56 , 346.76 , 346.56 , 346.76     , 1376 , 4
14/01/08 , 356.16 , 365.56 , 365.76 , 356.16 , 365.76     , 5818 , 10
11/01/08 , 365.76 , 365.76 , 365.76 , 365.76 , 365.76     , 779 , 1
10/01/08 , 361.76 , 360.96 , 361.76 , 356.16 , 356.16     , 36 , 3
09/01/08 , 365.76 , 371.56 , 375.16 , 365.76 , 365.76     , 166 , 3
08/01/08 , 384.96 , 384.96 , 384.96 , 384.96 , 384.96     , 25 , 2
07/01/08 , 384.96 , 384.56 , 384.96 , 375.56 , 375.56     , 161 , 2
04/01/08 , 394.56 , 394.56 , 394.56 , 394.56 , 394.56     , 519 , 2
03/01/08 , 394.56 , 400.36 , 408.16 , 394.56 , 408.16     , 909 , 7
02/01/08 , 400.36 , 399.16 , 413.56 , 394.56 , 413.56     , 373 , 6
28/12/07 , 423.36 , 423.36 , 423.36 , 420.76 , 420.76     , 1278 , 3
27/12/07 , 415.56 , 415.56 , 415.56 , 415.56 , 415.56     , 571 , 1
26/12/07 , 403.96 , 401.56 , 403.96 , 396.56 , 396.56     , 608 , 5
21/12/07 , 392.56 , 392.56 , 392.56 , 392.56 , 392.56     , 51 , 2
20/12/07 , 384.76 , 379.96 , 384.96 , 375.36 , 384.96     , 3215 , 9
19/12/07 , 392.36 , 392.36 , 392.36 , 392.36 , 392.36     , 831 , 1
18/12/07 , 392.56 , 392.56 , 392.56 , 392.56 , 392.56     , 1039 , 1
17/12/07 , 392.56 , 394.56 , 398.36 , 392.56 , 398.36     , 1569 , 4
14/12/07 , 403.16 , 399.96 , 403.16 , 388.96 , 400.36     , 83 , 6
13/12/07 , 404.16 , 404.16 , 404.16 , 404.16 , 404.16     , 5 , 1
12/12/07 , 404.16 , 414.96 , 423.36 , 404.16 , 423.36     , 685 , 12
11/12/07 , 419.76 , 419.56 , 419.76 , 417.76 , 417.76     , 1038 , 7
10/12/07 , 423.36 , 423.36 , 423.36 , 420.76 , 420.76     , 9104 , 7
07/12/07 , 420.76 , 419.96 , 420.76 , 417.76 , 420.76     , 1350 , 9
06/12/07 , 419.56 , 418.36 , 422.96 , 400.36 , 422.96     , 670 , 14
05/12/07 , 410.16 , 410.76 , 413.76 , 404.16 , 413.56     , 332 , 4
04/12/07 , 404.16 , 413.76 , 423.36 , 404.16 , 423.36     , 57 , 3
03/12/07 , 423.16 , 406.36 , 423.16 , 385.16 , 404.16     , 2841 , 35
30/11/07 , 432.96 , 439.55 , 442.15 , 432.96 , 442.15     , 1340 , 7
29/11/07 , 441.95 , 435.56 , 441.95 , 423.36 , 423.36     , 72 , 6
28/11/07 , 431.96 , 438.36 , 442.15 , 431.96 , 442.15     , 72 , 4
27/11/07 , 432.76 , 431.76 , 438.75 , 423.36 , 432.96     , 2458 , 17
23/11/07 , 442.55 , 442.35 , 442.55 , 442.35 , 442.35     , 77 , 4
22/11/07 , 423.36 , 423.36 , 423.36 , 423.36 , 423.36     , 20 , 2
21/11/07 , 423.36 , 423.36 , 423.36 , 423.36 , 423.36     , 5 , 1
19/11/07 , 442.55 , 442.55 , 442.55 , 442.55 , 442.55     , 1559 , 1
16/11/07 , 442.55 , 442.55 , 442.55 , 442.55 , 442.55     , 2598 , 2
14/11/07 , 442.75 , 449.55 , 450.35 , 442.55 , 442.55     , 6715 , 6
13/11/07 , 442.75 , 448.35 , 448.55 , 442.55 , 442.55     , 10680 , 5
12/11/07 , 442.55 , 444.55 , 452.15 , 442.55 , 452.15     , 25 , 2
09/11/07 , 460.15 , 460.55 , 461.95 , 460.15 , 461.95     , 197 , 3
08/11/07 , 461.95 , 473.35 , 473.35 , 461.95 , 471.55     , 1236 , 7
07/11/07 , 461.95 , 467.75 , 477.35 , 460.15 , 477.35     , 2109 , 10
06/11/07 , 477.55 , 479.15 , 486.75 , 477.55 , 486.75     , 581 , 5
05/11/07 , 474.15 , 475.75 , 481.35 , 473.35 , 481.15     , 4052 , 80
01/11/07 , 494.55 , 494.55 , 494.55 , 494.55 , 494.55     , 457 , 6
31/10/07 , 471.95 , 488.55 , 490.95 , 471.55 , 488.55     , 4083 , 18
30/10/07 , 483.15 , 483.35 , 490.95 , 483.15 , 490.95     , 1906 , 5
26/10/07 , 485.95 , 492.95 , 500.55 , 472.55 , 472.55     , 7169 , 26
25/10/07 , 477.35 , 482.95 , 485.95 , 477.35 , 481.35     , 171 , 6
24/10/07 , 490.95 , 488.95 , 490.95 , 488.95 , 490.75     , 5412 , 6
23/10/07 , 483.15 , 482.35 , 484.95 , 481.15 , 481.15     , 503 , 9
22/10/07 , 471.55 , 471.55 , 471.55 , 471.55 , 471.55     , 15 , 3
19/10/07 , 483.15 , 483.15 , 483.15 , 471.55 , 471.55     , 4150 , 5
18/10/07 , 479.35 , 482.95 , 483.15 , 479.35 , 483.15     , 4369 , 7
17/10/07 , 481.35 , 483.15 , 489.95 , 481.35 , 487.95     , 150 , 6
16/10/07 , 481.35 , 482.15 , 483.15 , 472.95 , 479.55     , 280 , 8
15/10/07 , 484.95 , 483.75 , 490.95 , 479.95 , 488.75     , 415 , 23
11/10/07 , 488.95 , 491.75 , 497.15 , 488.95 , 490.95     , 1122 , 19
10/10/07 , 484.95 , 481.15 , 484.95 , 478.15 , 481.35     , 9561 , 48
09/10/07 , 479.35 , 477.95 , 481.35 , 475.35 , 481.35     , 1241 , 26
08/10/07 , 479.15 , 477.15 , 479.35 , 471.55 , 471.55     , 2311 , 44
05/10/07 , 465.75 , 465.55 , 465.75 , 461.95 , 463.75     , 4951 , 24
04/10/07 , 453.15 , 455.95 , 458.15 , 442.55 , 442.55     , 498 , 23
03/10/07 , 438.95 , 432.96 , 442.55 , 430.36 , 430.96     , 8408 , 45
02/10/07 , 432.96 , 429.36 , 432.96 , 423.36 , 423.36     , 976 , 29
01/10/07 , 425.36 , 422.36 , 427.36 , 417.76 , 419.76     , 6901 , 61
28/09/07 , 418.16 , 420.16 , 421.36 , 417.96 , 421.36     , 7338 , 18
27/09/07 , 419.76 , 419.96 , 421.36 , 411.96 , 411.96     , 934 , 29
26/09/07 , 419.76 , 419.36 , 430.16 , 413.76 , 419.76     , 789 , 39
25/09/07 , 419.76 , 419.76 , 419.76 , 417.76 , 418.76     , 1303 , 16
24/09/07 , 419.76 , 419.76 , 419.76 , 419.76 , 419.76     , 51 , 3
21/09/07 , 417.76 , 419.56 , 419.76 , 417.76 , 419.76     , 316 , 25
20/09/07 , 419.76 , 417.76 , 419.76 , 415.76 , 419.76     , 353 , 11
19/09/07 , 419.56 , 420.16 , 421.36 , 418.76 , 418.76     , 7525 , 56
18/09/07 , 413.76 , 413.96 , 421.36 , 410.16 , 410.16     , 1964 , 9
17/09/07 , 415.56 , 411.76 , 415.56 , 408.36 , 408.36     , 10 , 2
14/09/07 , 419.76 , 419.76 , 423.36 , 413.96 , 413.96     , 1204 , 12
13/09/07 , 419.76 , 419.96 , 423.36 , 408.16 , 408.16     , 14842 , 64
12/09/07 , 413.76 , 413.76 , 413.76 , 406.16 , 406.16     , 15484 , 12
11/09/07 , 411.76 , 404.36 , 411.76 , 404.16 , 408.56     , 15655 , 28
10/09/07 , 405.76 , 402.36 , 408.96 , 398.96 , 408.96     , 2842 , 18
06/09/07 , 409.16 , 408.16 , 423.36 , 404.16 , 413.76     , 22370 , 79
05/09/07 , 408.36 , 407.16 , 408.36 , 406.16 , 406.16     , 124 , 6
04/09/07 , 412.76 , 408.96 , 413.76 , 398.56 , 401.96     , 659 , 41
03/09/07 , 404.16 , 404.96 , 405.96 , 404.16 , 404.16     , 46 , 5
31/08/07 , 406.16 , 399.56 , 406.16 , 397.56 , 397.56     , 41950 , 27
30/08/07 , 390.56 , 393.76 , 394.56 , 388.16 , 388.16     , 846 , 14
29/08/07 , 393.56 , 392.96 , 394.56 , 388.36 , 394.56     , 291 , 8
28/08/07 , 394.56 , 395.76 , 402.16 , 390.76 , 402.16     , 3288 , 15
27/08/07 , 401.16 , 404.56 , 413.76 , 396.56 , 396.56     , 462 , 18
24/08/07 , 404.16 , 408.36 , 419.56 , 390.76 , 398.56     , 2825 , 50
23/08/07 , 395.56 , 396.56 , 400.36 , 390.56 , 398.56     , 561 , 21
22/08/07 , 402.16 , 401.36 , 404.16 , 392.56 , 395.56     , 3814 , 63
21/08/07 , 384.76 , 377.16 , 404.16 , 367.76 , 367.76     , 1272 , 35
20/08/07 , 372.36 , 369.56 , 372.36 , 365.96 , 365.96     , 7870 , 28
17/08/07 , 365.76 , 364.56 , 365.76 , 356.16 , 363.16     , 379 , 17
16/08/07 , 346.56 , 346.16 , 356.16 , 337.17 , 356.16     , 1298 , 25
15/08/07 , 369.56 , 368.36 , 371.36 , 365.76 , 371.36     , 4424 , 35
14/08/07 , 371.56 , 376.56 , 380.96 , 371.56 , 380.96     , 17193 , 31
13/08/07 , 382.76 , 382.56 , 384.96 , 375.36 , 384.76     , 7992 , 34
10/08/07 , 380.96 , 378.96 , 380.96 , 365.76 , 365.76     , 3500 , 39
09/08/07 , 374.96 , 375.56 , 380.96 , 369.56 , 380.96     , 2031 , 24
08/08/07 , 384.96 , 384.76 , 388.96 , 377.36 , 377.36     , 6650 , 67
07/08/07 , 375.56 , 384.16 , 390.96 , 375.56 , 390.96     , 23573 , 74
06/08/07 , 392.56 , 393.56 , 400.36 , 391.56 , 396.96     , 5715 , 108
03/08/07 , 396.96 , 399.76 , 400.36 , 396.56 , 400.36     , 5426 , 73
02/08/07 , 398.56 , 400.36 , 404.16 , 393.56 , 404.16     , 6996 , 94
01/08/07 , 402.16 , 405.76 , 410.76 , 400.36 , 400.36     , 13362 , 186
31/07/07 , 411.76 , 414.96 , 431.16 , 396.16 , 396.16     , 17925 , 271
30/07/07 , 400.36 , 382.56 , 411.76 , 368.76 , 369.56     , 13921 , 541
27/07/07 , 371.36 , 366.96 , 375.36 , 363.96 , 365.76     , 129975 , 4483