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

17/05/24 , 101.99 , 101.91 , 102.75 , 101.55 , 101.80     , 2031186 , 15861
16/05/24 , 102.01 , 101.87 , 102.75 , 101.47 , 102.42     , 2040586 , 29447
15/05/24 , 102.20 , 101.89 , 102.51 , 101.15 , 101.15     , 2622802 , 15570
14/05/24 , 101.00 , 101.46 , 102.13 , 100.72 , 101.00     , 3234201 , 26316
13/05/24 , 100.91 , 101.27 , 101.70 , 100.72 , 101.11     , 1130162 , 15563
10/05/24 , 100.65 , 101.67 , 103.22 , 100.65 , 101.72     , 2891075 , 22305
09/05/24 , 101.75 , 101.30 , 103.18 , 100.70 , 102.50     , 3360469 , 51945
08/05/24 , 104.07 , 103.24 , 104.07 , 102.35 , 102.60     , 1450396 , 20493
07/05/24 , 103.60 , 103.80 , 104.74 , 103.20 , 104.00     , 1463276 , 29252
06/05/24 , 103.10 , 103.97 , 104.87 , 103.10 , 104.50     , 2931504 , 19301
03/05/24 , 105.00 , 104.57 , 105.49 , 103.36 , 103.90     , 4116448 , 44816
02/05/24 , 101.80 , 102.02 , 102.90 , 101.36 , 102.20     , 1887682 , 41361
30/04/24 , 100.50 , 100.75 , 102.16 , 100.13 , 102.00     , 4315004 , 43604
29/04/24 , 102.85 , 102.19 , 102.85 , 101.70 , 102.44     , 1031903 , 7672
26/04/24 , 101.76 , 101.78 , 102.29 , 100.17 , 100.19     , 2555768 , 56864
25/04/24 , 99.40 , 99.47 , 100.05 , 98.60 , 99.70     , 2309435 , 14705
24/04/24 , 99.98 , 100.45 , 101.35 , 99.98 , 101.35     , 1740429 , 17877
23/04/24 , 100.90 , 100.69 , 101.25 , 99.56 , 100.65     , 1626555 , 20360
22/04/24 , 101.11 , 100.97 , 101.90 , 100.02 , 101.05     , 1517535 , 42831
19/04/24 , 101.00 , 100.57 , 101.24 , 99.10 , 99.40     , 3405565 , 30932
18/04/24 , 99.07 , 99.74 , 100.88 , 98.87 , 100.00     , 2082400 , 48683
17/04/24 , 99.85 , 100.25 , 101.95 , 99.60 , 101.54     , 3253523 , 71544
16/04/24 , 100.45 , 100.40 , 101.19 , 99.20 , 100.00     , 5906431 , 68329
15/04/24 , 101.50 , 101.66 , 103.39 , 100.81 , 103.25     , 5676733 , 76406
12/04/24 , 103.15 , 104.15 , 105.85 , 102.82 , 105.80     , 6675128 , 35741
11/04/24 , 105.74 , 106.12 , 106.83 , 105.57 , 106.62     , 3504269 , 70866
10/04/24 , 106.65 , 107.04 , 108.27 , 106.33 , 108.27     , 4819635 , 46290
09/04/24 , 109.40 , 108.67 , 109.40 , 107.87 , 108.35     , 2497748 , 46292
08/04/24 , 108.00 , 107.41 , 108.09 , 106.01 , 106.20     , 1826745 , 30505
05/04/24 , 105.90 , 106.05 , 107.23 , 105.56 , 106.88     , 2511085 , 45875
04/04/24 , 107.00 , 107.35 , 108.30 , 106.23 , 107.00     , 2793705 , 38348
03/04/24 , 106.05 , 106.37 , 107.45 , 105.39 , 106.85     , 2462861 , 28964
02/04/24 , 106.85 , 106.73 , 107.77 , 106.16 , 107.41     , 2144154 , 33932
01/04/24 , 107.79 , 108.15 , 109.37 , 107.68 , 109.10     , 1610407 , 29320
28/03/24 , 109.00 , 108.72 , 109.40 , 108.01 , 108.90     , 1343304 , 31785
27/03/24 , 108.85 , 108.21 , 108.85 , 106.96 , 107.29     , 2115106 , 69407
26/03/24 , 107.20 , 107.69 , 108.20 , 107.20 , 107.37     , 1018620 , 40412
25/03/24 , 107.37 , 107.73 , 108.49 , 107.37 , 107.92     , 1596662 , 55730
22/03/24 , 108.00 , 108.18 , 109.44 , 107.30 , 109.17     , 2032261 , 50781
21/03/24 , 109.40 , 109.44 , 110.14 , 108.86 , 110.14     , 1925038 , 57663
20/03/24 , 110.12 , 109.08 , 110.36 , 107.19 , 107.30     , 4417438 , 57411
19/03/24 , 107.52 , 107.21 , 107.66 , 106.24 , 107.00     , 1392318 , 25930
18/03/24 , 106.87 , 106.83 , 108.21 , 106.29 , 107.65     , 2217110 , 62830
15/03/24 , 106.67 , 107.10 , 108.60 , 106.67 , 107.76     , 2184336 , 54030
14/03/24 , 108.05 , 107.62 , 108.50 , 107.18 , 108.40     , 2619672 , 41091
13/03/24 , 108.10 , 108.10 , 108.71 , 107.12 , 107.40     , 2291058 , 60659
12/03/24 , 107.65 , 107.10 , 107.78 , 106.16 , 107.04     , 3238661 , 45787
11/03/24 , 106.16 , 106.53 , 107.20 , 106.05 , 106.05     , 1623313 , 54196
08/03/24 , 107.00 , 106.61 , 107.66 , 104.32 , 104.32     , 4601446 , 77668
07/03/24 , 106.16 , 106.31 , 106.97 , 106.01 , 106.40     , 825189 , 30529
06/03/24 , 106.70 , 106.92 , 107.80 , 106.07 , 107.80     , 2483788 , 36885
05/03/24 , 106.15 , 106.75 , 107.56 , 105.79 , 105.85     , 3056809 , 54338
04/03/24 , 105.65 , 105.85 , 107.72 , 105.45 , 107.20     , 2186562 , 68598
01/03/24 , 107.43 , 107.08 , 107.51 , 106.13 , 106.50     , 2084519 , 30624
29/02/24 , 106.50 , 106.30 , 106.75 , 105.67 , 106.25     , 1601831 , 35472
28/02/24 , 106.40 , 106.73 , 107.57 , 106.33 , 107.15     , 2346193 , 32720
27/02/24 , 107.98 , 107.09 , 107.98 , 106.16 , 106.16     , 3686127 , 56387
26/02/24 , 104.60 , 105.07 , 105.76 , 104.60 , 105.00     , 1170102 , 49623
23/02/24 , 105.45 , 105.36 , 106.58 , 104.82 , 106.58     , 2303919 , 55995
22/02/24 , 105.95 , 106.20 , 106.73 , 105.44 , 105.50     , 3346506 , 62550
21/02/24 , 105.05 , 105.07 , 105.62 , 104.43 , 105.50     , 1452653 , 18214
20/02/24 , 105.85 , 105.07 , 105.85 , 103.51 , 103.69     , 2617662 , 51714
19/02/24 , 103.73 , 103.72 , 104.00 , 103.42 , 103.70     , 2132386 , 34109
16/02/24 , 104.01 , 103.68 , 104.31 , 102.84 , 103.54     , 2780434 , 25306
15/02/24 , 103.28 , 103.29 , 103.86 , 102.57 , 102.95     , 2136415 , 45530
14/02/24 , 102.45 , 102.49 , 103.43 , 102.04 , 103.43     , 2457627 , 27661
09/02/24 , 103.65 , 104.30 , 105.26 , 103.65 , 104.26     , 3217559 , 53506
08/02/24 , 104.00 , 104.04 , 106.21 , 103.19 , 106.00     , 5543692 , 53833
07/02/24 , 106.44 , 105.73 , 106.44 , 104.53 , 105.28     , 2018035 , 59327
06/02/24 , 105.28 , 104.92 , 105.68 , 103.97 , 104.00     , 6245818 , 45985
05/02/24 , 103.70 , 103.61 , 105.15 , 102.95 , 104.50     , 5243633 , 65041
02/02/24 , 105.05 , 104.56 , 107.00 , 104.02 , 106.00     , 6783921 , 95424
01/02/24 , 106.35 , 105.68 , 106.51 , 104.91 , 106.33     , 3552617 , 50124
31/01/24 , 106.37 , 106.72 , 107.71 , 104.53 , 104.74     , 4007130 , 86953
30/01/24 , 104.72 , 104.48 , 105.94 , 103.75 , 105.80     , 6805283 , 79078
29/01/24 , 106.00 , 106.22 , 107.35 , 105.70 , 106.80     , 2224432 , 29548
26/01/24 , 107.50 , 107.27 , 107.83 , 106.35 , 107.15     , 2948042 , 28050
25/01/24 , 107.00 , 107.25 , 107.83 , 106.00 , 106.00     , 1923931 , 27877
24/01/24 , 106.34 , 107.19 , 108.19 , 106.15 , 107.77     , 2238816 , 35445
23/01/24 , 106.83 , 106.69 , 107.47 , 106.20 , 106.28     , 2883281 , 46645
22/01/24 , 105.88 , 105.74 , 107.65 , 104.73 , 106.66     , 3161603 , 66098
19/01/24 , 107.14 , 106.13 , 107.58 , 104.80 , 106.15     , 3010796 , 38313
18/01/24 , 105.75 , 106.41 , 107.70 , 105.75 , 107.14     , 3702893 , 29383
17/01/24 , 106.62 , 106.69 , 107.73 , 106.15 , 107.20     , 4527323 , 62630
16/01/24 , 107.30 , 107.69 , 108.99 , 107.15 , 108.51     , 3505381 , 46267
15/01/24 , 109.70 , 109.37 , 109.77 , 108.43 , 108.91     , 1238942 , 29408
12/01/24 , 109.70 , 109.56 , 110.62 , 108.54 , 108.89     , 3928667 , 61734
11/01/24 , 109.22 , 108.93 , 109.86 , 108.22 , 109.57     , 2666593 , 20331
10/01/24 , 109.60 , 109.94 , 111.15 , 109.42 , 110.69     , 2905035 , 42123
09/01/24 , 110.34 , 110.60 , 111.15 , 109.86 , 110.10     , 1359159 , 15955
08/01/24 , 110.61 , 110.46 , 111.22 , 108.00 , 108.85     , 2757749 , 44298
05/01/24 , 108.85 , 109.14 , 110.51 , 107.18 , 107.34     , 2356018 , 66474
04/01/24 , 107.79 , 107.98 , 109.90 , 107.36 , 109.90     , 5874128 , 96459
03/01/24 , 109.90 , 109.75 , 110.73 , 108.97 , 109.55     , 2764569 , 33060
02/01/24 , 109.91 , 110.41 , 112.60 , 109.35 , 112.60     , 6856269 , 46656
28/12/23 , 113.20 , 113.25 , 114.38 , 112.80 , 113.50     , 2145481 , 27122
27/12/23 , 114.00 , 113.71 , 114.01 , 113.06 , 113.25     , 1159613 , 21104
26/12/23 , 113.48 , 113.16 , 113.87 , 112.70 , 113.40     , 1234448 , 21605
22/12/23 , 112.90 , 112.75 , 113.10 , 112.32 , 112.91     , 1880920 , 34174
21/12/23 , 112.80 , 112.34 , 112.95 , 111.82 , 112.27     , 1162169 , 16543
20/12/23 , 111.40 , 112.18 , 112.93 , 111.28 , 111.99     , 1791327 , 18123
19/12/23 , 112.48 , 112.26 , 112.70 , 111.67 , 112.30     , 2348997 , 34366
18/12/23 , 111.61 , 111.77 , 112.27 , 111.04 , 111.90     , 1516417 , 25450
15/12/23 , 111.36 , 111.34 , 113.31 , 110.70 , 112.44     , 2825532 , 27767
14/12/23 , 112.40 , 112.98 , 114.14 , 112.20 , 112.71     , 8535957 , 47701
13/12/23 , 111.94 , 110.19 , 111.94 , 108.41 , 108.54     , 6182504 , 47177
12/12/23 , 108.54 , 108.31 , 108.99 , 107.74 , 108.26     , 2468540 , 21728
11/12/23 , 107.70 , 107.92 , 108.73 , 107.61 , 108.40     , 1659295 , 29181
08/12/23 , 108.80 , 108.29 , 109.06 , 107.36 , 108.59     , 2774476 , 42360
07/12/23 , 108.34 , 108.07 , 108.42 , 107.30 , 107.39     , 3349276 , 62569
06/12/23 , 106.90 , 107.69 , 108.66 , 106.71 , 108.34     , 1604793 , 43743
05/12/23 , 107.87 , 107.45 , 107.92 , 106.51 , 106.65     , 2184873 , 24457
04/12/23 , 106.40 , 106.77 , 107.50 , 106.40 , 107.40     , 1300777 , 30925
01/12/23 , 107.95 , 107.01 , 108.01 , 105.69 , 106.89     , 3683125 , 27520
30/11/23 , 106.35 , 105.74 , 106.58 , 104.75 , 105.30     , 3307055 , 31960
29/11/23 , 104.49 , 105.40 , 106.25 , 104.49 , 105.65     , 3018113 , 38378
28/11/23 , 105.00 , 105.12 , 105.61 , 103.72 , 103.72     , 4913185 , 41725
27/11/23 , 103.72 , 103.57 , 104.03 , 102.81 , 103.40     , 2700011 , 36103
24/11/23 , 102.90 , 103.49 , 104.35 , 102.90 , 104.35     , 1528451 , 49430
23/11/23 , 104.30 , 104.67 , 105.44 , 103.81 , 104.17     , 725151 , 22565
22/11/23 , 104.15 , 104.95 , 106.41 , 103.87 , 105.10      , 4918666 , 43935
21/11/23 , 104.66 , 104.52 , 105.89 , 103.56 , 105.30      , 3828914 , 53435
20/11/23 , 106.30 , 105.96 , 106.40 , 105.00 , 106.00      , 2500406 , 35716
17/11/23 , 105.80 , 105.74 , 107.02 , 105.08 , 106.94      , 5019761 , 61596
16/11/23 , 106.20 , 105.85 , 106.77 , 104.41 , 104.75      , 5248330 , 69344
14/11/23 , 104.75 , 104.35 , 106.96 , 101.94 , 102.22      , 7507631 , 72603
13/11/23 , 101.68 , 101.48 , 102.12 , 100.94 , 101.65      , 1086681 , 24340
10/11/23 , 102.09 , 101.94 , 102.58 , 100.44 , 100.50      , 5310143 , 49715
09/11/23 , 99.71 , 100.91 , 102.45 , 99.44 , 101.10      , 3304983 , 20814
08/11/23 , 101.10 , 101.20 , 101.96 , 100.20 , 101.00      , 4917721 , 63420
07/11/23 , 100.60 , 100.30 , 101.10 , 98.33 , 98.35      , 5733445 , 81199
06/11/23 , 98.25 , 98.84 , 100.80 , 98.19 , 100.35      , 2814064 , 31398
03/11/23 , 100.00 , 99.51 , 100.93 , 97.90 , 98.00      , 6186893 , 71852
01/11/23 , 95.85 , 95.32 , 96.38 , 94.42 , 94.88      , 2890272 , 40105
31/10/23 , 94.20 , 93.61 , 94.67 , 92.13 , 93.59      , 2707620 , 28402
30/10/23 , 93.05 , 93.41 , 95.44 , 92.67 , 95.06      , 4650641 , 41317
27/10/23 , 94.30 , 95.48 , 98.00 , 94.30 , 97.19      , 2729630 , 33993
26/10/23 , 96.90 , 96.65 , 97.19 , 95.60 , 95.60      , 3174829 , 46354
25/10/23 , 94.71 , 95.28 , 97.20 , 94.55 , 97.00      , 3139626 , 61376
24/10/23 , 96.30 , 96.26 , 97.20 , 95.38 , 96.84      , 2917366 , 35736
23/10/23 , 95.47 , 95.36 , 96.55 , 93.27 , 93.50      , 4522543 , 50076
20/10/23 , 93.90 , 93.88 , 94.59 , 92.96 , 93.50      , 3498897 , 57900
19/10/23 , 93.80 , 94.85 , 95.92 , 93.80 , 94.20      , 7169158 , 64555
18/10/23 , 93.95 , 94.75 , 96.15 , 93.95 , 96.01      , 3905846 , 59119
17/10/23 , 96.56 , 97.16 , 98.30 , 96.41 , 97.50      , 3770732 , 24017
16/10/23 , 98.30 , 98.32 , 99.07 , 97.31 , 98.39      , 727048 , 20082
13/10/23 , 97.00 , 97.83 , 99.68 , 97.00 , 99.50      , 3936489 , 44961
11/10/23 , 99.90 , 99.93 , 101.15 , 99.23 , 100.77      , 1318330 , 31952
10/10/23 , 100.10 , 100.06 , 100.69 , 98.38 , 98.56      , 4646725 , 28763
09/10/23 , 98.00 , 96.85 , 98.00 , 95.16 , 96.40      , 3604732 , 66920
06/10/23 , 96.57 , 96.08 , 97.14 , 94.41 , 95.80      , 7721128 , 117825
05/10/23 , 97.25 , 97.54 , 99.39 , 96.65 , 98.41      , 2561044 , 40699
04/10/23 , 98.29 , 98.58 , 99.33 , 97.51 , 98.11      , 2322502 , 39027
03/10/23 , 97.53 , 98.13 , 99.97 , 97.02 , 99.45      , 2432356 , 24961
02/10/23 , 99.48 , 100.12 , 101.41 , 99.48 , 101.41      , 1251629 , 18048
29/09/23 , 101.64 , 102.13 , 103.19 , 101.11 , 102.15      , 4195911 , 46393
28/09/23 , 101.15 , 100.43 , 101.15 , 98.81 , 99.13      , 3122464 , 32689
27/09/23 , 98.89 , 98.92 , 100.77 , 97.58 , 99.72      , 3293630 , 45413
26/09/23 , 99.20 , 99.82 , 100.65 , 98.89 , 100.40      , 4042319 , 52893
25/09/23 , 101.10 , 100.67 , 101.51 , 100.28 , 101.30      , 3231043 , 42886
22/09/23 , 101.35 , 102.02 , 103.32 , 101.23 , 103.20      , 2592439 , 29975
21/09/23 , 102.15 , 102.76 , 103.99 , 102.10 , 103.99      , 3697642 , 36206
20/09/23 , 104.70 , 105.70 , 106.65 , 104.70 , 105.00      , 3675984 , 58010
19/09/23 , 104.43 , 104.44 , 105.94 , 103.75 , 105.34      , 3120964 , 24273
18/09/23 , 105.45 , 105.62 , 106.32 , 104.83 , 105.90      , 1321498 , 27605
15/09/23 , 106.00 , 105.80 , 107.19 , 105.32 , 107.00      , 1618316 , 20137
14/09/23 , 106.55 , 106.91 , 108.49 , 106.18 , 107.53      , 2464054 , 40215
13/09/23 , 107.00 , 107.91 , 108.70 , 106.63 , 106.85      , 2655098 , 29911
12/09/23 , 106.85 , 106.45 , 107.22 , 104.84 , 105.49      , 3143838 , 34327
11/09/23 , 105.10 , 104.29 , 105.13 , 103.46 , 104.62      , 2640123 , 17415
08/09/23 , 103.55 , 103.58 , 104.19 , 103.24 , 103.71      , 1475764 , 30746
06/09/23 , 104.31 , 104.84 , 106.29 , 104.20 , 105.50      , 2513683 , 34419
05/09/23 , 105.00 , 105.36 , 106.19 , 104.62 , 106.19      , 2388841 , 22961
04/09/23 , 106.45 , 106.88 , 107.85 , 106.29 , 106.85      , 778379 , 18421
01/09/23 , 107.24 , 106.42 , 107.24 , 104.81 , 105.05      , 2659913 , 96897
31/08/23 , 104.20 , 105.22 , 107.10 , 104.20 , 107.10      , 8342499 , 38660
30/08/23 , 107.40 , 107.72 , 108.73 , 106.55 , 108.60      , 1874319 , 42059
29/08/23 , 108.30 , 107.67 , 108.64 , 106.68 , 107.70      , 4125688 , 40034
28/08/23 , 107.10 , 106.92 , 107.68 , 106.27 , 107.60      , 1904317 , 30582
25/08/23 , 107.25 , 107.62 , 109.15 , 106.97 , 109.10      , 2555158 , 49373
24/08/23 , 108.32 , 109.47 , 110.54 , 108.32 , 110.00      , 1430135 , 20786
23/08/23 , 110.55 , 110.44 , 111.75 , 109.01 , 109.40      , 3062936 , 47351
22/08/23 , 109.15 , 108.77 , 109.63 , 107.51 , 107.70      , 2730283 , 20060
21/08/23 , 107.23 , 106.92 , 107.97 , 106.31 , 107.90      , 4039603 , 46910
18/08/23 , 107.90 , 107.21 , 108.07 , 105.54 , 106.84      , 4727895 , 35999
17/08/23 , 106.80 , 107.27 , 109.49 , 106.60 , 109.05      , 3888464 , 45998
16/08/23 , 108.55 , 109.42 , 110.13 , 108.21 , 109.42      , 2102363 , 31978
15/08/23 , 109.00 , 108.80 , 109.60 , 107.52 , 109.34      , 3318530 , 47963
14/08/23 , 108.90 , 109.67 , 111.17 , 108.90 , 111.14      , 1753728 , 23891
11/08/23 , 111.54 , 111.64 , 113.00 , 110.70 , 112.00      , 1991203 , 22098
10/08/23 , 112.00 , 111.94 , 112.96 , 111.52 , 112.86      , 1411801 , 27279
09/08/23 , 111.50 , 111.54 , 112.80 , 111.11 , 112.57      , 1818023 , 45765
08/08/23 , 112.53 , 112.80 , 113.74 , 111.21 , 111.50      , 2302353 , 28791
07/08/23 , 113.40 , 112.88 , 113.94 , 112.18 , 113.85      , 2217325 , 48022
04/08/23 , 113.85 , 114.21 , 115.00 , 112.47 , 112.97      , 4893688 , 59598
03/08/23 , 112.98 , 113.99 , 115.63 , 112.81 , 114.49      , 3405854 , 31206
02/08/23 , 113.00 , 112.71 , 113.50 , 112.00 , 112.53      , 1967675 , 26071
01/08/23 , 113.09 , 112.67 , 113.10 , 111.80 , 112.21      , 2320868 , 23198
31/07/23 , 112.90 , 112.98 , 113.49 , 112.31 , 112.50      , 2164688 , 21144
28/07/23 , 112.07 , 111.36 , 112.07 , 110.50 , 111.35      , 1241282 , 20481
27/07/23 , 110.90 , 111.46 , 112.90 , 110.35 , 112.00      , 2198670 , 39804
26/07/23 , 112.35 , 111.54 , 112.35 , 110.58 , 111.45      , 2089783 , 22892
25/07/23 , 111.95 , 112.41 , 113.53 , 111.60 , 112.61      , 2704071 , 21019
24/07/23 , 111.64 , 110.89 , 111.64 , 109.54 , 110.69      , 2334396 , 35631
21/07/23 , 110.00 , 109.79 , 110.38 , 108.17 , 108.30      , 2723298 , 26084
20/07/23 , 108.30 , 108.40 , 109.28 , 108.00 , 109.25      , 2053660 , 28239
19/07/23 , 109.02 , 108.38 , 109.02 , 107.75 , 108.42      , 1577519 , 13080
18/07/23 , 108.61 , 108.61 , 109.14 , 107.65 , 108.00      , 1800438 , 21634
17/07/23 , 108.50 , 107.59 , 108.89 , 106.40 , 107.00      , 3654043 , 24993
14/07/23 , 108.00 , 107.73 , 110.10 , 106.95 , 109.88      , 5613654 , 40712
13/07/23 , 110.00 , 110.01 , 111.03 , 109.50 , 110.36      , 2286621 , 31664
12/07/23 , 109.60 , 110.57 , 112.13 , 109.43 , 111.07      , 2300223 , 27989
11/07/23 , 110.35 , 109.48 , 110.79 , 107.93 , 110.79      , 3051538 , 29482
10/07/23 , 110.94 , 111.36 , 112.37 , 110.85 , 112.15      , 1638430 , 14730
07/07/23 , 112.65 , 112.37 , 113.11 , 110.73 , 110.79      , 2694375 , 26759
06/07/23 , 110.20 , 110.28 , 111.32 , 109.46 , 110.97      , 2359355 , 29987
05/07/23 , 112.15 , 111.82 , 112.59 , 109.79 , 110.00      , 3041176 , 40724
04/07/23 , 110.50 , 110.26 , 110.69 , 109.55 , 110.09      , 1147092 , 30000
03/07/23 , 110.50 , 110.73 , 111.41 , 109.77 , 110.05      , 6136410 , 41930
30/06/23 , 109.50 , 110.10 , 110.84 , 109.20 , 109.20      , 6266264 , 78850
29/06/23 , 108.80 , 108.01 , 108.80 , 106.50 , 106.58      , 2413451 , 41428
28/06/23 , 106.35 , 106.80 , 107.81 , 105.78 , 106.20      , 2275039 , 47676
27/06/23 , 106.30 , 106.47 , 109.84 , 105.00 , 109.24      , 3962973 , 65093
26/06/23 , 108.25 , 108.22 , 109.90 , 107.14 , 109.84      , 2629543 , 27372
23/06/23 , 110.05 , 109.90 , 110.65 , 108.78 , 109.38      , 2811298 , 40954
22/06/23 , 109.65 , 108.74 , 110.66 , 107.95 , 110.45      , 3503194 , 44640
21/06/23 , 111.40 , 110.81 , 111.41 , 109.79 , 110.96      , 4515719 , 87053
20/06/23 , 111.12 , 110.65 , 111.12 , 109.50 , 109.60      , 4135993 , 45223
19/06/23 , 110.40 , 110.19 , 110.44 , 109.00 , 109.00      , 1496916 , 19721
16/06/23 , 109.45 , 109.19 , 109.51 , 108.60 , 109.00      , 3329604 , 29927
15/06/23 , 109.55 , 109.19 , 109.83 , 108.21 , 109.20      , 2524946 , 54410
14/06/23 , 108.75 , 107.60 , 109.59 , 105.96 , 106.30      , 4054499 , 35196
13/06/23 , 105.85 , 106.19 , 108.39 , 105.08 , 108.39      , 5359032 , 45113
12/06/23 , 108.02 , 107.83 , 108.27 , 107.14 , 108.10      , 1802889 , 46151
09/06/23 , 107.80 , 108.19 , 108.98 , 107.59 , 107.62      , 1180901 , 20803
07/06/23 , 107.40 , 107.01 , 108.92 , 105.63 , 108.00      , 4731117 , 69816
06/06/23 , 106.65 , 106.24 , 107.13 , 104.65 , 104.90      , 3004288 , 46701
05/06/23 , 104.28 , 103.74 , 104.87 , 102.67 , 104.40      , 2552595 , 91338
02/06/23 , 104.00 , 105.10 , 106.35 , 103.64 , 105.00      , 5150848 , 181861
01/06/23 , 103.85 , 103.26 , 103.90 , 101.36 , 101.45      , 3892571 , 63461
31/05/23 , 100.50 , 101.02 , 101.57 , 99.65 , 100.30      , 2833132 , 37644
30/05/23 , 100.60 , 100.51 , 102.75 , 99.68 , 102.50      , 3003632 , 73643
29/05/23 , 101.57 , 101.47 , 102.05 , 101.04 , 101.74      , 1421152 , 15948
26/05/23 , 101.45 , 101.76 , 102.35 , 100.48 , 101.80      , 3028729 , 34158
25/05/23 , 100.67 , 101.03 , 101.95 , 100.21 , 100.21      , 6535031 , 52090
24/05/23 , 98.50 , 98.81 , 100.04 , 98.01 , 98.30      , 5210588 , 56134
23/05/23 , 99.06 , 100.05 , 101.10 , 99.06 , 99.60      , 2699699 , 32675
22/05/23 , 99.99 , 100.46 , 101.30 , 99.62 , 99.70      , 4257132 , 42045
19/05/23 , 99.40 , 100.26 , 101.24 , 98.94 , 99.54      , 7594175 , 51479
18/05/23 , 99.10 , 98.34 , 99.13 , 96.49 , 96.50      , 5429820 , 31518
17/05/23 , 96.90 , 96.29 , 96.90 , 95.13 , 95.41      , 2523503 , 22556
16/05/23 , 94.16 , 95.23 , 96.80 , 94.00 , 96.33      , 4367976 , 35129
15/05/23 , 96.33 , 96.43 , 97.34 , 95.11 , 96.10      , 3369096 , 68446
12/05/23 , 95.61 , 95.71 , 96.40 , 94.65 , 94.70      , 2790060 , 35724
11/05/23 , 95.60 , 94.92 , 96.09 , 93.26 , 93.59      , 3372597 , 48366
10/05/23 , 94.20 , 93.87 , 94.65 , 92.58 , 92.60      , 3004802 , 35028
09/05/23 , 92.76 , 92.92 , 93.76 , 91.73 , 91.73      , 933143 , 17929
08/05/23 , 92.30 , 92.36 , 93.04 , 91.88 , 92.77      , 1833637 , 12081
05/05/23 , 91.45 , 90.56 , 91.81 , 88.33 , 88.97      , 2867200 , 181767
04/05/23 , 88.31 , 88.68 , 91.23 , 87.78 , 89.57      , 2809029 , 49150
03/05/23 , 88.30 , 88.31 , 88.97 , 87.26 , 87.75      , 1308706 , 38372
02/05/23 , 87.75 , 87.75 , 89.15 , 87.25 , 89.15      , 1101840 , 23797
28/04/23 , 89.00 , 88.49 , 89.29 , 86.63 , 87.34      , 2475226 , 27367
27/04/23 , 87.16 , 86.55 , 87.16 , 85.25 , 85.30      , 1800515 , 28888
26/04/23 , 85.94 , 86.13 , 86.59 , 85.41 , 85.99      , 2530489 , 22158
25/04/23 , 85.98 , 85.71 , 86.75 , 85.30 , 86.66      , 2697804 , 20915
24/04/23 , 86.75 , 87.33 , 87.80 , 86.62 , 87.00      , 610910 , 6064
20/04/23 , 87.40 , 87.05 , 87.51 , 85.81 , 86.76      , 1507386 , 19600
19/04/23 , 86.80 , 87.15 , 88.37 , 86.47 , 87.76      , 4001472 , 48688
18/04/23 , 89.17 , 89.45 , 91.00 , 88.75 , 90.80      , 1532177 , 18435
17/04/23 , 90.25 , 90.49 , 91.11 , 90.06 , 90.73      , 1455656 , 12988
14/04/23 , 90.73 , 90.66 , 91.46 , 89.66 , 90.74      , 1716014 , 26199
13/04/23 , 91.31 , 91.61 , 92.35 , 90.26 , 91.10      , 2138959 , 20767
12/04/23 , 91.06 , 91.68 , 92.74 , 90.75 , 91.96      , 1942168 , 26088
11/04/23 , 90.50 , 89.97 , 90.65 , 87.92 , 89.00      , 4838864 , 40869
10/04/23 , 86.35 , 86.53 , 87.01 , 86.09 , 86.09      , 704094 , 8200
06/04/23 , 85.88 , 85.91 , 86.61 , 85.41 , 85.77      , 890093 , 10639
05/04/23 , 85.85 , 85.79 , 87.41 , 85.02 , 87.10      , 1917811 , 13159
04/04/23 , 87.00 , 87.33 , 88.03 , 86.51 , 86.70      , 794651 , 6431
03/04/23 , 86.50 , 86.59 , 88.00 , 86.17 , 88.00      , 795975 , 16201
31/03/23 , 87.82 , 88.05 , 89.85 , 87.06 , 89.85      , 1892895 , 6641
30/03/23 , 89.10 , 88.93 , 89.94 , 87.58 , 88.27      , 3164147 , 24212
29/03/23 , 87.17 , 86.56 , 88.40 , 85.59 , 88.40      , 1628547 , 12072
28/03/23 , 87.70 , 87.19 , 88.01 , 85.53 , 86.61      , 949459 , 8764
27/03/23 , 86.61 , 86.63 , 87.40 , 86.08 , 87.10      , 673851 , 20577
24/03/23 , 86.09 , 85.37 , 86.27 , 84.10 , 84.41      , 1087337 , 16514
23/03/23 , 83.60 , 84.77 , 87.55 , 83.00 , 87.22      , 3434593 , 29500
22/03/23 , 87.39 , 87.82 , 90.34 , 86.80 , 87.40      , 2110949 , 14385
21/03/23 , 87.20 , 87.56 , 88.59 , 87.06 , 87.90      , 833382 , 12183
20/03/23 , 87.31 , 88.40 , 90.13 , 87.31 , 89.99      , 1026775 , 39987
17/03/23 , 89.55 , 90.25 , 91.02 , 89.35 , 90.19      , 1745852 , 15238
16/03/23 , 90.70 , 90.81 , 91.34 , 90.03 , 90.38      , 1071596 , 17016
15/03/23 , 90.01 , 89.67 , 90.70 , 88.55 , 90.00      , 1658038 , 20193
14/03/23 , 91.00 , 91.21 , 92.07 , 90.00 , 91.25      , 1037076 , 11862
13/03/23 , 91.47 , 91.11 , 91.79 , 89.75 , 90.15      , 2267769 , 22662
10/03/23 , 91.38 , 91.41 , 92.40 , 90.54 , 92.40      , 2230801 , 12697
09/03/23 , 92.80 , 93.69 , 94.38 , 92.80 , 92.85      , 2682547 , 32480
08/03/23 , 93.25 , 92.28 , 93.25 , 90.12 , 90.49      , 1863556 , 17708
07/03/23 , 90.50 , 89.73 , 90.70 , 88.99 , 89.91      , 681821 , 21931
06/03/23 , 89.90 , 89.75 , 90.57 , 88.56 , 88.95      , 1113470 , 30382
03/03/23 , 88.73 , 88.80 , 89.52 , 88.23 , 88.43      , 454730 , 13327
02/03/23 , 87.70 , 88.65 , 89.35 , 87.27 , 88.47      , 966576 , 15758
01/03/23 , 88.66 , 88.13 , 89.55 , 87.41 , 89.20      , 1116919 , 15474
28/02/23 , 88.36 , 89.89 , 90.98 , 88.36 , 89.99      , 640065 , 9079
27/02/23 , 89.95 , 90.27 , 91.03 , 89.75 , 90.70      , 433249 , 9349
24/02/23 , 90.70 , 90.47 , 91.73 , 89.69 , 90.87      , 349122 , 13444
23/02/23 , 90.80 , 91.26 , 92.44 , 90.78 , 91.34      , 285566 , 9617
22/02/23 , 91.00 , 91.06 , 92.22 , 90.61 , 92.00      , 460751 , 8641
17/02/23 , 92.80 , 93.11 , 93.50 , 92.37 , 92.70      , 348508 , 7617
16/02/23 , 93.10 , 92.82 , 93.96 , 91.74 , 92.66      , 557344 , 5532
15/02/23 , 93.50 , 92.90 , 94.86 , 91.11 , 91.46      , 2381615 , 16116
14/02/23 , 92.04 , 92.02 , 93.75 , 91.14 , 93.11      , 840547 , 21861
13/02/23 , 92.65 , 92.98 , 93.73 , 91.55 , 92.07      , 800327 , 25252
10/02/23 , 92.15 , 92.40 , 93.67 , 92.00 , 92.21      , 479214 , 12689
09/02/23 , 92.30 , 93.37 , 95.37 , 92.30 , 94.80      , 660969 , 16595
08/02/23 , 94.80 , 94.41 , 95.46 , 93.51 , 94.60      , 676151 , 16631
07/02/23 , 94.00 , 94.59 , 95.68 , 93.96 , 95.29      , 479334 , 15230
06/02/23 , 95.00 , 94.97 , 95.60 , 94.51 , 95.52      , 1432434 , 33925
03/02/23 , 95.60 , 96.72 , 98.37 , 95.60 , 97.95      , 1224983 , 14221
02/02/23 , 98.37 , 99.88 , 101.00 , 98.37 , 98.53      , 2262821 , 48469
01/02/23 , 99.65 , 99.03 , 99.79 , 97.98 , 99.37      , 759591 , 11587
31/01/23 , 99.44 , 99.39 , 99.99 , 97.89 , 97.89      , 1606570 , 21434
30/01/23 , 97.60 , 98.35 , 99.09 , 97.55 , 98.00      , 306517 , 13113
27/01/23 , 97.90 , 98.72 , 99.94 , 97.90 , 99.34      , 1291153 , 8115
26/01/23 , 99.34 , 99.77 , 100.39 , 99.09 , 99.25      , 642983 , 15343
25/01/23 , 99.20 , 99.27 , 99.84 , 97.15 , 97.76      , 2765959 , 17739
24/01/23 , 98.26 , 97.58 , 98.41 , 96.44 , 96.96      , 671067 , 14900
23/01/23 , 96.45 , 97.70 , 98.39 , 96.45 , 97.20      , 639404 , 9329
20/01/23 , 97.55 , 96.91 , 97.55 , 96.02 , 96.96      , 1691457 , 43757
19/01/23 , 96.72 , 96.50 , 97.44 , 95.63 , 96.39      , 1571921 , 26973
18/01/23 , 96.60 , 97.63 , 98.57 , 96.57 , 97.32      , 1436421 , 34420
17/01/23 , 96.70 , 96.25 , 96.70 , 95.05 , 95.05      , 831327 , 21540
16/01/23 , 94.77 , 95.07 , 96.04 , 94.57 , 95.39      , 652061 , 15866
13/01/23 , 95.40 , 96.33 , 97.47 , 95.40 , 96.13      , 1424219 , 19047
12/01/23 , 97.45 , 98.04 , 100.68 , 96.85 , 99.48      , 2018864 , 8964
11/01/23 , 100.60 , 99.04 , 100.60 , 97.68 , 99.01      , 1436422 , 25797
10/01/23 , 99.08 , 98.23 , 99.64 , 95.00 , 95.50      , 2141958 , 24040
09/01/23 , 95.85 , 95.13 , 96.77 , 93.23 , 94.01      , 1067261 , 13589
06/01/23 , 95.03 , 94.96 , 96.52 , 93.75 , 94.52      , 1521306 , 21522
05/01/23 , 94.50 , 93.34 , 94.50 , 91.55 , 92.20      , 1344610 , 15206
04/01/23 , 92.00 , 91.43 , 92.33 , 89.95 , 91.40      , 2479549 , 25704
03/01/23 , 90.20 , 91.80 , 93.94 , 90.20 , 93.81      , 2218390 , 48129
02/01/23 , 93.80 , 92.82 , 95.10 , 91.66 , 95.10      , 1784335 , 30779
29/12/22 , 96.52 , 97.65 , 99.20 , 96.20 , 99.20      , 1454594 , 14705
28/12/22 , 97.50 , 96.52 , 97.50 , 94.38 , 95.00      , 1378934 , 20725
27/12/22 , 94.20 , 94.67 , 97.15 , 94.13 , 96.82      , 2279915 , 24812
26/12/22 , 96.88 , 96.44 , 97.61 , 95.69 , 97.40      , 398275 , 18154
23/12/22 , 97.80 , 96.85 , 97.80 , 94.85 , 94.90      , 2105564 , 24505
22/12/22 , 94.36 , 94.29 , 95.45 , 93.35 , 94.70      , 1231575 , 28016
21/12/22 , 94.31 , 94.30 , 95.20 , 92.34 , 94.15      , 1422159 , 21673
20/12/22 , 94.00 , 93.98 , 95.62 , 90.50 , 90.50      , 2976233 , 39986
19/12/22 , 91.00 , 90.67 , 91.79 , 88.95 , 89.60      , 2063293 , 23092
16/12/22 , 89.40 , 89.10 , 91.37 , 88.21 , 90.59      , 1922107 , 24471
15/12/22 , 90.59 , 90.98 , 91.97 , 89.50 , 89.99      , 1038710 , 27941
14/12/22 , 90.10 , 89.05 , 90.88 , 87.39 , 88.85      , 2360938 , 41798
13/12/22 , 89.09 , 90.52 , 92.46 , 88.93 , 90.60      , 2513797 , 24880
12/12/22 , 90.50 , 90.48 , 92.89 , 89.53 , 91.99      , 1827263 , 32152
09/12/22 , 92.30 , 93.14 , 94.25 , 92.30 , 93.80      , 974213 , 12759
08/12/22 , 93.70 , 93.88 , 96.05 , 92.81 , 96.05      , 2490961 , 26804
07/12/22 , 96.10 , 96.34 , 97.44 , 95.35 , 95.95      , 828187 , 26198
06/12/22 , 96.52 , 96.16 , 97.06 , 95.54 , 96.60      , 1781414 , 23881
05/12/22 , 95.91 , 97.11 , 99.11 , 95.91 , 98.90      , 1892700 , 28389
02/12/22 , 99.21 , 99.30 , 100.12 , 97.50 , 98.21      , 1217988 , 12922
01/12/22 , 97.80 , 98.37 , 99.67 , 97.69 , 99.01      , 1126231 , 16361
30/11/22 , 99.98 , 98.34 , 99.98 , 96.89 , 98.50      , 2061705 , 14120
29/11/22 , 98.80 , 98.94 , 100.00 , 97.08 , 97.30      , 1257714 , 16335
28/11/22 , 96.80 , 97.41 , 98.40 , 96.71 , 98.40      , 702707 , 18367
25/11/22 , 98.00 , 98.60 , 101.20 , 97.48 , 101.20      , 1591917 , 38730
24/11/22 , 101.45 , 100.48 , 101.68 , 98.36 , 98.36      , 2898488 , 24078
23/11/22 , 97.30 , 97.33 , 98.48 , 96.47 , 97.98      , 2371194 , 35493
22/11/22 , 98.20 , 98.98 , 101.00 , 97.65 , 100.42      , 1727176 , 13014
21/11/22 , 100.42 , 99.74 , 100.84 , 97.87 , 99.75      , 2795647 , 23737
18/11/22 , 98.50 , 100.02 , 102.48 , 97.88 , 99.99      , 2559074 , 21622
17/11/22 , 99.20 , 96.98 , 99.42 , 95.28 , 99.42      , 3023932 , 39241
16/11/22 , 100.01 , 101.46 , 104.33 , 99.25 , 104.06      , 2498190 , 16261
14/11/22 , 103.90 , 103.77 , 105.11 , 102.41 , 103.80      , 3071956 , 58612
11/11/22 , 102.80 , 103.01 , 104.89 , 100.80 , 102.79      , 5380714 , 81238
10/11/22 , 102.80 , 103.54 , 107.00 , 101.24 , 107.00      , 8657656 , 99705
09/11/22 , 109.15 , 109.98 , 111.50 , 109.06 , 110.60      , 1176723 , 16409
08/11/22 , 111.18 , 110.31 , 111.89 , 109.00 , 109.70      , 1690349 , 31346
07/11/22 , 110.58 , 112.29 , 114.91 , 110.49 , 114.88      , 2960863 , 26944
04/11/22 , 115.50 , 115.77 , 117.50 , 114.84 , 116.50      , 2438194 , 30664
03/11/22 , 114.87 , 114.14 , 115.35 , 111.00 , 111.00      , 5109896 , 50763
01/11/22 , 113.80 , 112.99 , 114.72 , 111.16 , 113.44      , 2908397 , 33263
31/10/22 , 112.50 , 110.85 , 112.50 , 106.00 , 106.00      , 5419530 , 80943
28/10/22 , 108.45 , 107.88 , 108.45 , 106.52 , 106.70      , 1203885 , 31774
27/10/22 , 107.60 , 107.03 , 108.57 , 105.00 , 105.00      , 1348042 , 32240
26/10/22 , 104.50 , 104.99 , 107.18 , 104.01 , 106.90      , 2041943 , 40880
25/10/22 , 107.70 , 108.29 , 109.69 , 107.42 , 108.12      , 1141131 , 19408
24/10/22 , 108.65 , 108.82 , 109.56 , 108.10 , 108.20      , 1143806 , 22893
21/10/22 , 109.82 , 109.21 , 110.91 , 106.63 , 107.39      , 2773402 , 48392
20/10/22 , 107.20 , 107.55 , 109.38 , 106.87 , 109.21      , 1340522 , 23124
19/10/22 , 108.00 , 108.14 , 109.19 , 107.57 , 109.00      , 570738 , 12840
18/10/22 , 108.40 , 108.17 , 109.40 , 107.23 , 108.70      , 590289 , 15647
17/10/22 , 107.50 , 107.70 , 108.30 , 106.63 , 107.01      , 647420 , 13978
14/10/22 , 106.05 , 107.26 , 109.24 , 105.88 , 108.80      , 928759 , 15053
13/10/22 , 108.30 , 108.49 , 109.53 , 106.10 , 107.47      , 1170654 , 40770
11/10/22 , 109.00 , 109.48 , 110.92 , 108.53 , 110.40      , 1468069 , 30645
10/10/22 , 111.20 , 110.73 , 111.56 , 109.94 , 111.25      , 665212 , 12700
07/10/22 , 110.70 , 111.47 , 112.51 , 110.40 , 112.00      , 1867386 , 32221
06/10/22 , 112.27 , 111.94 , 112.42 , 110.59 , 110.59      , 1525245 , 14066
05/10/22 , 110.42 , 110.34 , 111.00 , 109.27 , 110.65      , 1519196 , 41796
04/10/22 , 110.00 , 110.82 , 112.35 , 109.63 , 111.67      , 2229139 , 33685
03/10/22 , 110.00 , 109.20 , 111.49 , 107.43 , 108.49      , 5878844 , 64640
30/09/22 , 105.44 , 104.30 , 105.44 , 101.50 , 102.30      , 1212846 , 22585
29/09/22 , 102.50 , 101.97 , 103.46 , 101.07 , 103.30      , 959976 , 20247
28/09/22 , 104.40 , 104.08 , 104.73 , 102.68 , 103.00      , 1394534 , 42868
27/09/22 , 103.25 , 104.17 , 106.52 , 103.25 , 106.00      , 798718 , 11945
26/09/22 , 104.80 , 105.07 , 107.46 , 104.04 , 107.46      , 1326006 , 26224
23/09/22 , 108.06 , 107.55 , 108.85 , 106.91 , 108.85      , 925167 , 16395
22/09/22 , 109.80 , 109.00 , 110.27 , 107.31 , 109.64      , 1742026 , 19696
21/09/22 , 107.50 , 108.26 , 109.50 , 106.84 , 108.30      , 1473327 , 22567
20/09/22 , 108.30 , 107.89 , 108.97 , 107.42 , 108.65      , 1965579 , 21290
19/09/22 , 108.60 , 107.65 , 108.60 , 104.66 , 105.00      , 811582 , 14005
16/09/22 , 105.40 , 105.03 , 106.24 , 104.06 , 105.53      , 2293629 , 60339
15/09/22 , 106.00 , 106.60 , 107.68 , 105.85 , 107.30      , 1341784 , 30963
14/09/22 , 107.30 , 107.08 , 107.74 , 106.10 , 106.80      , 2248362 , 11414
13/09/22 , 107.10 , 106.93 , 108.65 , 104.35 , 107.96      , 1488720 , 15357
12/09/22 , 109.25 , 110.26 , 111.67 , 109.25 , 110.60      , 669804 , 14113
09/09/22 , 109.85 , 109.31 , 109.97 , 107.92 , 108.50      , 1103710 , 12867
08/09/22 , 106.81 , 106.72 , 107.89 , 105.25 , 106.80      , 749067 , 33893
06/09/22 , 106.37 , 106.41 , 108.52 , 105.60 , 108.08      , 1216795 , 9356
05/09/22 , 109.50 , 109.07 , 109.73 , 108.57 , 109.41      , 283851 , 11450
02/09/22 , 108.65 , 108.85 , 109.52 , 107.67 , 109.00      , 519104 , 18591
01/09/22 , 108.00 , 107.15 , 108.00 , 105.60 , 106.65      , 1841051 , 16183
31/08/22 , 106.80 , 107.05 , 108.46 , 106.08 , 107.50      , 540067 , 15715
30/08/22 , 107.35 , 107.49 , 109.95 , 106.28 , 108.27      , 615703 , 24318
29/08/22 , 108.25 , 109.28 , 109.77 , 107.10 , 107.67      , 886253 , 19735
26/08/22 , 108.00 , 108.41 , 110.50 , 107.81 , 110.00      , 896929 , 7425
25/08/22 , 109.95 , 109.41 , 110.05 , 108.67 , 109.00      , 374862 , 9167
24/08/22 , 108.85 , 108.20 , 109.11 , 106.85 , 106.98      , 780995 , 11047
23/08/22 , 107.00 , 106.56 , 107.40 , 105.00 , 105.23      , 497335 , 7320
22/08/22 , 104.80 , 104.72 , 105.55 , 103.81 , 104.45      , 878820 , 10778
19/08/22 , 105.75 , 106.33 , 107.55 , 105.52 , 107.10      , 1343346 , 17926
18/08/22 , 108.60 , 108.67 , 110.29 , 108.08 , 109.91      , 1047235 , 15171
17/08/22 , 109.23 , 109.77 , 110.52 , 108.66 , 108.98      , 1115100 , 12669
16/08/22 , 110.00 , 109.51 , 111.00 , 108.75 , 110.65      , 1975412 , 18295
15/08/22 , 110.60 , 110.09 , 111.23 , 107.30 , 107.76      , 1406326 , 11496
12/08/22 , 108.90 , 108.11 , 108.98 , 106.00 , 106.00      , 2115413 , 25837
11/08/22 , 105.80 , 106.21 , 108.38 , 104.85 , 108.09      , 2922309 , 49329
10/08/22 , 107.44 , 107.55 , 108.61 , 105.31 , 105.31      , 3301517 , 38866
09/08/22 , 103.77 , 103.56 , 106.58 , 103.00 , 106.12      , 1260901 , 29852
08/08/22 , 105.75 , 105.61 , 106.20 , 104.64 , 104.90      , 1139436 , 29677
05/08/22 , 104.10 , 103.57 , 104.65 , 102.06 , 103.90      , 668795 , 22130
04/08/22 , 104.14 , 103.36 , 105.18 , 100.47 , 100.47      , 2975931 , 72701
03/08/22 , 98.90 , 99.07 , 99.57 , 96.75 , 96.75      , 821581 , 15030
02/08/22 , 97.00 , 96.55 , 97.36 , 95.56 , 96.19      , 516467 , 14282
01/08/22 , 96.70 , 96.42 , 97.43 , 95.15 , 95.80      , 780691 , 30111
29/07/22 , 95.65 , 96.23 , 96.59 , 95.51 , 96.27      , 686103 , 4506
28/07/22 , 96.26 , 95.72 , 96.52 , 94.20 , 94.90      , 415185 , 62926
27/07/22 , 94.90 , 93.94 , 94.90 , 92.10 , 92.35      , 809819 , 12249
26/07/22 , 91.30 , 91.80 , 93.12 , 91.30 , 93.10      , 384827 , 9091
25/07/22 , 92.50 , 93.23 , 94.05 , 92.50 , 93.50      , 451659 , 10126
22/07/22 , 92.70 , 93.52 , 94.50 , 92.43 , 94.50      , 446050 , 18553
21/07/22 , 94.50 , 93.60 , 94.50 , 92.86 , 93.26      , 419389 , 16311
20/07/22 , 94.30 , 93.39 , 94.30 , 91.36 , 91.51      , 677364 , 26348
19/07/22 , 91.89 , 91.47 , 92.16 , 90.48 , 90.99      , 843051 , 16709
18/07/22 , 90.15 , 91.75 , 93.30 , 90.15 , 91.85      , 355829 , 20453
15/07/22 , 91.00 , 91.22 , 91.76 , 89.86 , 91.59      , 301623 , 8088
14/07/22 , 91.40 , 90.83 , 91.40 , 89.95 , 90.50      , 418183 , 10690
13/07/22 , 91.30 , 92.13 , 93.23 , 91.28 , 91.50      , 559741 , 8094
12/07/22 , 92.48 , 92.27 , 93.16 , 91.12 , 91.68      , 490772 , 6381
11/07/22 , 91.97 , 92.50 , 93.91 , 91.73 , 93.55      , 475257 , 35011
08/07/22 , 94.77 , 94.86 , 95.65 , 94.00 , 95.00      , 708444 , 22243
07/07/22 , 94.69 , 94.65 , 95.79 , 93.87 , 94.35      , 815684 , 5932
06/07/22 , 92.60 , 91.96 , 93.31 , 90.60 , 90.92      , 1683520 , 19861
05/07/22 , 91.18 , 90.07 , 91.37 , 89.02 , 90.74      , 997949 , 14819
04/07/22 , 91.30 , 91.95 , 92.47 , 91.29 , 91.80      , 358520 , 4173
01/07/22 , 92.15 , 91.26 , 92.94 , 90.22 , 91.15      , 2064799 , 19403
30/06/22 , 91.33 , 91.56 , 92.45 , 90.30 , 92.19      , 584698 , 43546
29/06/22 , 92.50 , 92.53 , 94.06 , 91.94 , 94.00      , 710170 , 6612
28/06/22 , 93.61 , 93.95 , 95.95 , 93.06 , 95.85      , 948133 , 7916
27/06/22 , 94.70 , 94.85 , 95.89 , 94.21 , 95.00      , 760215 , 26372
24/06/22 , 94.40 , 94.37 , 96.00 , 93.52 , 95.00      , 808985 , 14275
23/06/22 , 94.60 , 94.87 , 95.78 , 94.01 , 94.86      , 890203 , 25885
22/06/22 , 94.50 , 94.61 , 95.50 , 93.28 , 93.51      , 736885 , 19957
21/06/22 , 95.00 , 94.65 , 96.05 , 93.55 , 95.17      , 899895 , 51395
20/06/22 , 94.71 , 94.81 , 96.24 , 93.77 , 95.82      , 537584 , 31462
17/06/22 , 96.20 , 95.24 , 96.74 , 93.79 , 95.00      , 1906281 , 46221
15/06/22 , 97.50 , 97.17 , 98.60 , 95.69 , 96.30      , 1436023 , 72906
14/06/22 , 95.00 , 95.29 , 97.65 , 94.01 , 96.73      , 995059 , 54308
13/06/22 , 96.70 , 96.98 , 99.63 , 95.99 , 99.63      , 1378475 , 53569
10/06/22 , 100.75 , 101.26 , 102.44 , 100.65 , 102.30      , 781470 , 31154
09/06/22 , 103.21 , 103.98 , 104.72 , 102.71 , 103.69      , 865024 , 27278
08/06/22 , 103.70 , 104.14 , 105.51 , 103.35 , 103.85      , 424113 , 22749
07/06/22 , 104.80 , 104.56 , 105.50 , 103.73 , 105.50      , 1134236 , 48830
06/06/22 , 105.95 , 106.75 , 109.50 , 105.95 , 109.05      , 666442 , 16582
03/06/22 , 108.40 , 108.88 , 109.91 , 108.25 , 109.80      , 367572 , 36437
02/06/22 , 110.65 , 110.47 , 111.02 , 109.50 , 109.85      , 682150 , 13528
01/06/22 , 108.99 , 108.86 , 109.75 , 107.76 , 109.50      , 778222 , 10440
31/05/22 , 109.30 , 109.64 , 110.74 , 108.67 , 110.06      , 184760 , 5855
30/05/22 , 109.51 , 110.55 , 111.92 , 109.04 , 111.06      , 401845 , 10294
27/05/22 , 110.00 , 110.48 , 110.96 , 109.55 , 110.25      , 461339 , 14862
26/05/22 , 110.65 , 110.26 , 110.84 , 108.42 , 108.50      , 896310 , 19151
25/05/22 , 109.00 , 108.64 , 109.00 , 106.68 , 107.28      , 733768 , 20440
24/05/22 , 107.51 , 106.96 , 108.17 , 106.09 , 106.84      , 1096355 , 18508
23/05/22 , 108.60 , 108.63 , 109.60 , 107.47 , 108.90      , 666139 , 18743
20/05/22 , 108.60 , 107.63 , 109.00 , 105.89 , 108.25      , 731057 , 13836
19/05/22 , 106.80 , 106.79 , 107.53 , 105.60 , 106.40      , 155099 , 4022
18/05/22 , 107.00 , 106.62 , 108.97 , 105.54 , 108.55      , 517407 , 11152
17/05/22 , 109.60 , 109.46 , 111.65 , 108.54 , 109.00      , 672899 , 17786
16/05/22 , 107.60 , 107.08 , 107.60 , 105.53 , 106.30      , 1026983 , 13156
13/05/22 , 106.34 , 106.58 , 107.21 , 104.43 , 104.79      , 710885 , 15778
12/05/22 , 104.20 , 103.33 , 104.44 , 100.88 , 101.19      , 487453 , 16847
11/05/22 , 101.50 , 102.51 , 103.95 , 101.50 , 101.61      , 609276 , 13402
10/05/22 , 102.45 , 102.25 , 103.80 , 100.70 , 102.43      , 703695 , 17432
09/05/22 , 102.00 , 101.76 , 103.68 , 100.91 , 102.70      , 2778160 , 30293
06/05/22 , 104.50 , 105.05 , 106.98 , 104.03 , 106.50      , 2843912 , 43717
05/05/22 , 106.50 , 106.99 , 109.99 , 105.90 , 109.99      , 1632500 , 26132
04/05/22 , 111.80 , 109.08 , 111.96 , 105.54 , 107.85      , 1361851 , 20401
03/05/22 , 108.30 , 108.29 , 108.93 , 107.63 , 108.50      , 497581 , 11269
02/05/22 , 108.60 , 108.19 , 111.32 , 107.03 , 111.32      , 2235359 , 22313
29/04/22 , 110.60 , 112.67 , 115.39 , 110.60 , 114.80      , 1533605 , 13255
28/04/22 , 113.44 , 112.52 , 113.75 , 111.34 , 112.80      , 591629 , 9159
27/04/22 , 112.30 , 112.75 , 113.66 , 111.76 , 113.51      , 626304 , 9385
26/04/22 , 111.42 , 112.06 , 113.79 , 110.85 , 112.36      , 2262004 , 31624
25/04/22 , 113.40 , 111.97 , 113.57 , 109.94 , 111.12      , 1558892 , 29284
22/04/22 , 112.00 , 113.13 , 114.42 , 111.73 , 113.60      , 1484571 , 10393
20/04/22 , 115.75 , 115.83 , 116.63 , 115.26 , 115.86      , 614543 , 7797
19/04/22 , 116.15 , 115.29 , 116.22 , 113.88 , 114.45      , 753161 , 9315
18/04/22 , 115.20 , 114.98 , 115.57 , 113.96 , 114.55      , 224980 , 4418
14/04/22 , 114.60 , 114.75 , 116.04 , 114.28 , 115.81      , 534873 , 23416
13/04/22 , 115.90 , 115.95 , 117.01 , 114.66 , 115.67      , 1509130 , 16515
12/04/22 , 114.90 , 116.50 , 118.32 , 114.68 , 117.00      , 688039 , 24078
11/04/22 , 116.60 , 115.97 , 116.74 , 115.52 , 116.50      , 830199 , 20080
08/04/22 , 117.80 , 117.37 , 118.33 , 115.96 , 118.00      , 479005 , 11120
07/04/22 , 119.00 , 118.63 , 119.40 , 117.69 , 118.57      , 847294 , 14511
06/04/22 , 119.10 , 118.54 , 121.21 , 117.44 , 121.17      , 1510114 , 29942
05/04/22 , 121.90 , 122.62 , 124.56 , 121.11 , 123.81      , 873201 , 16505
04/04/22 , 123.50 , 123.85 , 124.29 , 122.76 , 123.95      , 607272 , 10680
01/04/22 , 123.85 , 123.11 , 123.99 , 122.35 , 122.35      , 2380334 , 28872
31/03/22 , 120.94 , 121.31 , 122.82 , 120.64 , 121.60      , 2080733 , 18155
30/03/22 , 121.40 , 122.00 , 123.62 , 117.31 , 123.62      , 1428868 , 25384
29/03/22 , 123.28 , 123.18 , 124.37 , 122.44 , 122.80      , 1601717 , 29559
28/03/22 , 121.28 , 120.72 , 121.89 , 119.84 , 121.40      , 566910 , 18311
25/03/22 , 121.80 , 121.32 , 123.19 , 120.00 , 120.00      , 3173459 , 55515
24/03/22 , 119.10 , 118.63 , 119.36 , 116.19 , 116.80      , 3664537 , 34116
23/03/22 , 116.45 , 115.99 , 116.89 , 114.29 , 115.20      , 823722 , 11753
22/03/22 , 115.50 , 114.76 , 115.50 , 113.58 , 113.60      , 864256 , 19144
21/03/22 , 113.05 , 112.71 , 114.34 , 111.64 , 112.71      , 677652 , 20812
18/03/22 , 112.70 , 112.02 , 113.21 , 108.46 , 108.46      , 1306139 , 27446
17/03/22 , 109.55 , 108.79 , 109.86 , 106.77 , 107.55      , 1946060 , 20017
16/03/22 , 108.00 , 107.60 , 108.99 , 105.97 , 107.65      , 1142927 , 13134
15/03/22 , 106.75 , 105.90 , 106.75 , 104.16 , 104.60      , 895997 , 15328
14/03/22 , 105.20 , 105.87 , 108.15 , 105.00 , 107.86      , 918087 , 19407
11/03/22 , 106.70 , 108.50 , 111.29 , 106.51 , 110.65      , 800627 , 26245
10/03/22 , 110.60 , 109.92 , 110.80 , 107.76 , 109.80      , 1296650 , 7647
09/03/22 , 111.10 , 110.20 , 111.10 , 107.42 , 107.90      , 899670 , 15494
08/03/22 , 107.24 , 106.71 , 108.23 , 105.00 , 106.66      , 1307519 , 23030
07/03/22 , 106.00 , 107.69 , 110.33 , 105.50 , 109.65      , 1663314 , 56117
04/03/22 , 110.70 , 110.16 , 113.30 , 109.51 , 111.80      , 621167 , 11195
03/03/22 , 112.00 , 112.64 , 114.56 , 112.00 , 112.03      , 217645 , 5462
02/03/22 , 112.01 , 111.70 , 112.41 , 110.02 , 111.04      , 417185 , 9208
25/02/22 , 111.04 , 110.84 , 112.80 , 110.25 , 111.25      , 294315 , 11050
24/02/22 , 111.50 , 110.39 , 112.78 , 106.49 , 107.10      , 558544 , 16660
23/02/22 , 111.60 , 111.99 , 113.80 , 111.10 , 112.21      , 1654765 , 20025
22/02/22 , 111.60 , 111.88 , 112.66 , 110.55 , 110.70      , 646545 , 17176
21/02/22 , 109.30 , 110.28 , 113.11 , 109.30 , 112.70      , 996880 , 21253
18/02/22 , 112.70 , 113.79 , 115.30 , 112.70 , 114.60      , 496292 , 17946
17/02/22 , 114.70 , 114.71 , 116.39 , 114.13 , 115.45      , 1150125 , 27551
16/02/22 , 116.00 , 115.79 , 116.35 , 115.20 , 115.99      , 162105 , 15949
15/02/22 , 116.10 , 115.02 , 116.10 , 113.58 , 114.00      , 605017 , 13009
14/02/22 , 113.50 , 113.12 , 114.14 , 112.22 , 112.30      , 783307 , 16531
11/02/22 , 113.00 , 113.79 , 115.72 , 111.30 , 114.42      , 1304437 , 39194
10/02/22 , 114.35 , 114.16 , 115.23 , 112.20 , 114.35      , 442475 , 22358
09/02/22 , 114.00 , 113.64 , 114.75 , 112.71 , 112.71      , 218372 , 12543
08/02/22 , 112.71 , 112.78 , 113.75 , 111.61 , 112.74      , 1496383 , 21999
07/02/22 , 112.60 , 112.97 , 113.85 , 112.04 , 113.00      , 732494 , 9463
04/02/22 , 113.00 , 112.54 , 114.79 , 111.41 , 114.07      , 1107435 , 24261
03/02/22 , 114.53 , 115.07 , 117.19 , 114.10 , 115.65      , 317248 , 8848
02/02/22 , 115.40 , 115.71 , 118.30 , 115.01 , 116.90      , 1038854 , 15538
01/02/22 , 116.85 , 116.73 , 118.42 , 116.05 , 117.20      , 859322 , 22101
31/01/22 , 117.00 , 116.54 , 117.45 , 113.60 , 113.60      , 805088 , 34354
28/01/22 , 114.00 , 113.86 , 114.75 , 112.84 , 113.90      , 607964 , 12313
27/01/22 , 114.00 , 114.10 , 114.98 , 113.35 , 114.50      , 475541 , 33696
26/01/22 , 112.78 , 113.49 , 115.11 , 112.55 , 112.75      , 946171 , 48352
25/01/22 , 111.15 , 110.40 , 112.23 , 107.33 , 107.71      , 935815 , 18740
24/01/22 , 108.86 , 108.05 , 110.48 , 107.12 , 110.48      , 655422 , 12021
21/01/22 , 110.49 , 110.11 , 110.84 , 108.61 , 109.00      , 1359126 , 45387
20/01/22 , 109.21 , 109.61 , 110.61 , 106.32 , 106.32      , 2167153 , 40469
19/01/22 , 105.90 , 106.46 , 107.09 , 104.66 , 105.00      , 889604 , 28006
18/01/22 , 103.33 , 103.93 , 105.08 , 103.33 , 104.90      , 812554 , 37785
17/01/22 , 104.90 , 105.50 , 107.95 , 104.75 , 105.01      , 371821 , 22715
14/01/22 , 105.52 , 105.02 , 106.01 , 103.60 , 104.50      , 290487 , 12318
13/01/22 , 104.99 , 104.99 , 106.08 , 104.31 , 105.80      , 674704 , 38397
12/01/22 , 105.80 , 105.41 , 106.30 , 103.20 , 103.20      , 1386647 , 39832
11/01/22 , 103.50 , 102.58 , 103.50 , 100.34 , 100.40      , 1149494 , 44731
10/01/22 , 100.68 , 100.53 , 101.66 , 99.60 , 101.50      , 983250 , 15721
07/01/22 , 101.95 , 102.46 , 103.26 , 100.28 , 102.00      , 1355033 , 36264
06/01/22 , 101.83 , 102.38 , 103.98 , 100.79 , 102.64      , 2710697 , 76801
05/01/22 , 102.17 , 104.63 , 107.23 , 102.17 , 106.61      , 2532779 , 54591
04/01/22 , 107.00 , 107.79 , 111.10 , 106.89 , 110.50      , 1029659 , 16523
03/01/22 , 109.55 , 110.71 , 114.40 , 109.55 , 113.66      , 668963 , 22644
30/12/21 , 113.30 , 113.38 , 113.91 , 111.50 , 112.10      , 724563 , 9254
29/12/21 , 111.25 , 111.95 , 113.89 , 111.25 , 112.56      , 479089 , 5615
28/12/21 , 112.56 , 112.38 , 113.28 , 111.91 , 112.60      , 360346 , 5856
27/12/21 , 112.00 , 112.13 , 113.13 , 111.21 , 111.41      , 225749 , 5089
23/12/21 , 110.99 , 111.28 , 112.89 , 110.78 , 112.00      , 362146 , 4328
22/12/21 , 111.60 , 111.78 , 112.95 , 110.54 , 111.84      , 370162 , 7516
21/12/21 , 111.80 , 111.50 , 113.33 , 110.70 , 113.20      , 552516 , 7777
20/12/21 , 112.45 , 112.32 , 113.91 , 111.76 , 113.50      , 777436 , 8191
17/12/21 , 114.61 , 113.97 , 115.25 , 112.41 , 113.50      , 1874560 , 23413
16/12/21 , 114.15 , 115.03 , 117.01 , 114.07 , 116.02      , 528929 , 14048
15/12/21 , 114.49 , 113.94 , 115.00 , 112.09 , 113.85      , 521261 , 13016
14/12/21 , 113.11 , 114.46 , 117.99 , 113.00 , 116.80      , 1300639 , 24796
13/12/21 , 115.61 , 117.07 , 118.88 , 115.61 , 117.17      , 845321 , 25792
10/12/21 , 116.90 , 117.08 , 118.45 , 116.10 , 117.50      , 903702 , 12209
09/12/21 , 115.00 , 115.54 , 116.91 , 114.28 , 116.84      , 1011127 , 29543
08/12/21 , 116.91 , 116.24 , 118.11 , 113.08 , 113.84      , 1921148 , 54833
07/12/21 , 112.97 , 113.92 , 115.93 , 112.97 , 115.42      , 391908 , 6319
06/12/21 , 114.07 , 113.73 , 114.95 , 112.11 , 112.85      , 1135721 , 33458
03/12/21 , 111.85 , 111.81 , 113.93 , 108.76 , 109.09      , 1133125 , 24235
02/12/21 , 109.15 , 108.57 , 109.50 , 107.50 , 107.51      , 1466385 , 54664
01/12/21 , 106.90 , 107.29 , 111.95 , 106.06 , 110.95      , 2040507 , 12804
30/11/21 , 108.80 , 107.80 , 110.85 , 106.84 , 110.00      , 501207 , 48714
29/11/21 , 110.60 , 111.57 , 113.45 , 110.60 , 113.00      , 353513 , 42040
26/11/21 , 110.70 , 111.20 , 112.98 , 109.88 , 112.98      , 1076089 , 20184
25/11/21 , 115.37 , 115.44 , 116.00 , 113.50 , 113.50      , 578299 , 10098
24/11/21 , 113.30 , 113.26 , 115.09 , 111.62 , 111.90      , 636834 , 21056
23/11/21 , 113.00 , 112.39 , 114.08 , 110.98 , 114.00      , 1551683 , 25449
22/11/21 , 114.00 , 114.87 , 117.90 , 112.66 , 115.90      , 606907 , 13447
19/11/21 , 115.40 , 116.17 , 117.70 , 114.10 , 114.10      , 1156432 , 11186
18/11/21 , 114.90 , 114.96 , 117.09 , 114.09 , 115.45      , 655954 , 9495
17/11/21 , 114.24 , 114.83 , 118.50 , 112.89 , 117.32      , 1332987 , 37335
16/11/21 , 116.75 , 117.19 , 122.24 , 116.45 , 121.78      , 1477704 , 16631
12/11/21 , 120.80 , 121.91 , 125.92 , 120.80 , 123.49      , 433422 , 13955
11/11/21 , 123.60 , 124.25 , 125.97 , 121.98 , 122.21      , 908129 , 17599
10/11/21 , 120.75 , 121.63 , 123.28 , 119.38 , 119.41      , 2036381 , 16821
09/11/21 , 119.25 , 120.20 , 120.90 , 117.36 , 118.08      , 1331584 , 15231
08/11/21 , 117.35 , 117.71 , 119.22 , 116.87 , 118.00      , 673047 , 17234
05/11/21 , 118.50 , 118.55 , 119.78 , 116.91 , 117.80      , 348298 , 9128
04/11/21 , 115.80 , 117.64 , 119.90 , 115.66 , 118.14      , 1021196 , 11450
03/11/21 , 118.10 , 117.36 , 119.59 , 114.06 , 114.60      , 404547 , 10375
01/11/21 , 114.70 , 114.68 , 115.40 , 112.00 , 112.37      , 676539 , 19229
29/10/21 , 111.20 , 112.65 , 114.94 , 111.20 , 113.75      , 489278 , 8877
28/10/21 , 113.30 , 114.71 , 116.81 , 113.30 , 115.89      , 486701 , 6606
27/10/21 , 116.01 , 117.12 , 118.45 , 115.87 , 116.55      , 265597 , 5416
26/10/21 , 115.50 , 116.51 , 119.60 , 115.50 , 119.00      , 301770 , 12542
25/10/21 , 120.00 , 120.02 , 121.34 , 117.50 , 118.80      , 1511054 , 24041
22/10/21 , 116.85 , 115.91 , 119.50 , 110.28 , 119.01      , 1050769 , 16430
21/10/21 , 119.50 , 120.93 , 124.00 , 118.35 , 121.50      , 542501 , 11688
20/10/21 , 124.88 , 125.41 , 126.90 , 124.02 , 126.70      , 413040 , 7981
19/10/21 , 125.20 , 127.02 , 130.56 , 124.81 , 129.86      , 319408 , 6105
18/10/21 , 130.99 , 131.19 , 132.35 , 128.56 , 130.29      , 289536 , 3581
15/10/21 , 130.80 , 130.94 , 131.45 , 129.50 , 129.99      , 129289 , 2323
14/10/21 , 129.26 , 129.37 , 131.02 , 128.43 , 130.10      , 64172 , 4765
13/10/21 , 129.52 , 129.45 , 130.47 , 127.31 , 127.62      , 664257 , 73565
11/10/21 , 127.35 , 127.90 , 129.12 , 126.80 , 128.85      , 519970 , 22096
08/10/21 , 127.70 , 128.32 , 129.32 , 124.88 , 125.00      , 273771 , 4736
07/10/21 , 124.00 , 124.44 , 125.99 , 123.66 , 125.99      , 236910 , 3070
06/10/21 , 124.00 , 122.75 , 124.27 , 121.33 , 123.64      , 859382 , 10943
05/10/21 , 125.49 , 125.95 , 127.69 , 125.19 , 127.25      , 219466 , 6786
04/10/21 , 126.30 , 127.80 , 131.65 , 126.30 , 130.58      , 264540 , 10922
01/10/21 , 130.60 , 129.40 , 130.75 , 127.40 , 128.15      , 108429 , 1874
30/09/21 , 127.40 , 127.87 , 129.04 , 127.12 , 128.11      , 146862 , 2884
29/09/21 , 127.70 , 128.57 , 129.27 , 127.51 , 128.60      , 150941 , 2014
28/09/21 , 127.50 , 128.09 , 131.22 , 127.35 , 130.55      , 302043 , 3361
27/09/21 , 131.96 , 132.13 , 133.14 , 130.90 , 132.80      , 111865 , 2088
24/09/21 , 132.80 , 132.06 , 133.19 , 131.20 , 132.18      , 86589 , 1992
23/09/21 , 133.10 , 133.32 , 134.35 , 132.82 , 133.00      , 180062 , 3100
22/09/21 , 132.25 , 131.91 , 133.45 , 131.04 , 132.44      , 295924 , 2718
21/09/21 , 130.00 , 129.45 , 130.89 , 128.15 , 128.57      , 389803 , 5656
20/09/21 , 127.30 , 127.36 , 129.00 , 126.36 , 128.06      , 422786 , 2951
17/09/21 , 131.12 , 131.24 , 132.76 , 130.11 , 132.76      , 131290 , 4865
16/09/21 , 132.86 , 132.88 , 133.89 , 131.75 , 132.90      , 212263 , 3982
15/09/21 , 133.40 , 133.34 , 134.82 , 132.41 , 134.80      , 177005 , 8802
14/09/21 , 134.75 , 135.04 , 136.00 , 134.03 , 135.00      , 267327 , 8879
13/09/21 , 134.15 , 133.68 , 134.46 , 131.73 , 132.10      , 213101 , 6308
10/09/21 , 130.50 , 131.90 , 133.95 , 130.32 , 132.71      , 927236 , 21622
09/09/21 , 131.20 , 129.22 , 132.00 , 126.86 , 129.01      , 469892 , 8701
08/09/21 , 128.40 , 130.45 , 134.80 , 128.40 , 134.80      , 249702 , 8364
06/09/21 , 134.14 , 133.46 , 134.51 , 132.03 , 132.50      , 225103 , 3135
03/09/21 , 134.00 , 132.65 , 134.96 , 131.66 , 133.88      , 924080 , 14181
02/09/21 , 133.03 , 134.12 , 136.70 , 133.03 , 136.70      , 544835 , 13049
01/09/21 , 135.90 , 136.76 , 137.77 , 135.90 , 136.64      , 303524 , 24339
31/08/21 , 136.33 , 137.44 , 139.36 , 135.82 , 137.98      , 265118 , 11707
30/08/21 , 138.10 , 138.48 , 139.64 , 137.89 , 139.45      , 409188 , 19504
27/08/21 , 139.35 , 138.85 , 139.85 , 137.61 , 138.20      , 361447 , 18190
26/08/21 , 137.10 , 138.80 , 140.88 , 137.10 , 140.60      , 486841 , 11099
25/08/21 , 140.24 , 139.73 , 140.64 , 138.74 , 139.67      , 158769 , 12726
24/08/21 , 139.60 , 139.05 , 139.87 , 137.05 , 137.07      , 618373 , 18416
23/08/21 , 135.90 , 135.83 , 136.98 , 135.17 , 136.49      , 649117 , 37962
20/08/21 , 135.91 , 135.25 , 136.13 , 131.45 , 131.45      , 723111 , 14510
19/08/21 , 133.50 , 131.83 , 133.98 , 127.02 , 128.22      , 640515 , 10901
18/08/21 , 130.27 , 131.06 , 135.26 , 129.08 , 130.53      , 1323394 , 24161
17/08/21 , 130.10 , 129.32 , 131.50 , 127.48 , 131.50      , 1050240 , 15501
16/08/21 , 132.20 , 132.83 , 137.12 , 132.17 , 137.00      , 429282 , 12713
13/08/21 , 137.25 , 137.17 , 139.13 , 136.44 , 138.05      , 283378 , 4294
12/08/21 , 137.42 , 138.74 , 140.06 , 137.42 , 140.06      , 111603 , 3294
11/08/21 , 139.60 , 139.66 , 140.99 , 138.82 , 140.40      , 128037 , 4535
10/08/21 , 140.35 , 141.31 , 142.57 , 140.35 , 141.71      , 77750 , 3812
09/08/21 , 141.11 , 141.20 , 141.96 , 140.03 , 140.03      , 96237 , 4276
06/08/21 , 140.50 , 140.37 , 141.22 , 139.27 , 139.50      , 335405 , 9723
05/08/21 , 139.59 , 140.83 , 142.99 , 139.41 , 142.00      , 246322 , 6050
04/08/21 , 141.00 , 141.35 , 143.07 , 140.52 , 142.68      , 105694 , 5128
03/08/21 , 142.99 , 141.75 , 143.80 , 139.64 , 143.80      , 307367 , 12566
02/08/21 , 142.61 , 143.83 , 144.70 , 142.61 , 143.60      , 227725 , 4855
30/07/21 , 141.80 , 143.43 , 144.88 , 141.61 , 144.69      , 418988 , 8436
29/07/21 , 145.29 , 145.51 , 146.55 , 145.14 , 145.77      , 311494 , 10692
28/07/21 , 145.73 , 145.51 , 146.05 , 144.38 , 144.52      , 439556 , 7909
27/07/21 , 144.23 , 144.22 , 147.06 , 143.82 , 146.89      , 395061 , 5556
26/07/21 , 147.00 , 147.62 , 148.37 , 146.93 , 147.32      , 133330 , 8253
23/07/21 , 147.71 , 147.94 , 149.53 , 147.50 , 148.90      , 172323 , 4144
22/07/21 , 149.25 , 149.07 , 149.50 , 147.88 , 148.00      , 659651 , 7456
21/07/21 , 148.00 , 147.95 , 148.96 , 147.44 , 148.01      , 137537 , 5597
20/07/21 , 148.00 , 147.64 , 148.49 , 146.21 , 146.90      , 90126 , 8088
19/07/21 , 146.55 , 146.33 , 148.00 , 145.54 , 148.00      , 119167 , 6841
16/07/21 , 148.60 , 149.80 , 150.85 , 148.60 , 150.20      , 170210 , 10425
15/07/21 , 149.75 , 149.86 , 151.67 , 149.25 , 151.00      , 225533 , 10201
14/07/21 , 151.60 , 151.34 , 152.03 , 150.00 , 151.23      , 136733 , 4377
13/07/21 , 150.41 , 149.82 , 150.64 , 148.51 , 148.63      , 75203 , 2915
12/07/21 , 149.50 , 149.00 , 149.68 , 146.45 , 146.45      , 96176 , 5624
08/07/21 , 146.61 , 146.66 , 147.43 , 145.00 , 147.00      , 380684 , 30991
07/07/21 , 148.90 , 148.65 , 150.34 , 147.52 , 149.03      , 214774 , 20137
06/07/21 , 148.15 , 148.77 , 151.65 , 147.77 , 150.14      , 180664 , 8905
05/07/21 , 150.14 , 151.78 , 154.46 , 150.14 , 151.50      , 55266 , 5431
02/07/21 , 151.50 , 151.24 , 151.77 , 149.50 , 149.50      , 678310 , 6696
01/07/21 , 149.00 , 149.25 , 151.06 , 148.53 , 150.01      , 735552 , 16702
30/06/21 , 150.00 , 150.18 , 150.81 , 149.18 , 150.00      , 773925 , 14707
29/06/21 , 150.66 , 149.92 , 151.83 , 148.75 , 151.00      , 633841 , 7241
28/06/21 , 151.37 , 151.19 , 152.77 , 150.40 , 151.20      , 118285 , 17332
25/06/21 , 151.00 , 151.52 , 154.12 , 149.90 , 153.40      , 169814 , 7435
24/06/21 , 153.40 , 153.72 , 154.95 , 153.37 , 154.01      , 163622 , 5835
23/06/21 , 153.69 , 153.66 , 154.65 , 152.80 , 154.10      , 507698 , 9500
22/06/21 , 153.30 , 152.92 , 154.70 , 152.36 , 154.50      , 103218 , 6957
21/06/21 , 154.50 , 153.98 , 154.75 , 152.51 , 153.15      , 105903 , 4780
18/06/21 , 152.60 , 151.99 , 153.04 , 151.11 , 152.50      , 500287 , 8127
17/06/21 , 151.80 , 152.33 , 153.63 , 151.47 , 152.93      , 101190 , 8483
16/06/21 , 152.97 , 153.25 , 154.39 , 151.95 , 153.21      , 133340 , 8882
15/06/21 , 153.21 , 153.33 , 154.20 , 152.89 , 153.70      , 490396 , 15083
14/06/21 , 153.70 , 153.57 , 154.30 , 151.99 , 152.55      , 184396 , 6092
11/06/21 , 151.50 , 151.46 , 153.65 , 150.37 , 153.65      , 150577 , 8967
10/06/21 , 152.99 , 152.13 , 153.13 , 151.50 , 152.10      , 275057 , 9352
09/06/21 , 151.67 , 151.76 , 152.68 , 151.25 , 152.37      , 272784 , 8171
08/06/21 , 152.00 , 152.41 , 153.23 , 151.30 , 153.00      , 190679 , 18542
07/06/21 , 152.50 , 152.84 , 153.75 , 151.75 , 153.22      , 143874 , 7403
04/06/21 , 153.15 , 152.61 , 153.23 , 150.80 , 151.41      , 246961 , 16103
02/06/21 , 150.99 , 151.14 , 151.56 , 149.92 , 149.92      , 149857 , 4811
01/06/21 , 150.40 , 150.62 , 151.35 , 149.90 , 150.01      , 747594 , 17203
31/05/21 , 149.36 , 148.45 , 149.36 , 147.64 , 147.81      , 454291 , 26965
28/05/21 , 147.96 , 147.76 , 148.33 , 146.50 , 148.23      , 629428 , 21105
27/05/21 , 147.99 , 147.48 , 148.00 , 146.05 , 146.05      , 211101 , 9286
26/05/21 , 145.80 , 145.36 , 146.07 , 144.50 , 144.50      , 568648 , 4884
25/05/21 , 144.04 , 144.42 , 145.32 , 143.69 , 143.69      , 321632 , 7840
24/05/21 , 143.65 , 143.06 , 143.75 , 141.89 , 142.65      , 76827 , 4042
21/05/21 , 141.95 , 142.31 , 143.37 , 141.76 , 143.32      , 145293 , 3439
20/05/21 , 143.28 , 142.51 , 143.28 , 141.71 , 142.02      , 288178 , 25805
19/05/21 , 142.75 , 142.12 , 142.93 , 141.05 , 141.75      , 110303 , 45073
18/05/21 , 142.70 , 142.95 , 143.49 , 142.01 , 142.30      , 104739 , 2474
17/05/21 , 142.19 , 141.93 , 142.78 , 140.05 , 140.48      , 336575 , 6741
14/05/21 , 140.49 , 140.66 , 141.26 , 139.01 , 139.59      , 501065 , 24317
13/05/21 , 138.10 , 138.26 , 139.24 , 137.01 , 137.80      , 222456 , 4170
12/05/21 , 137.00 , 138.12 , 141.18 , 136.83 , 141.10      , 292898 , 5614
11/05/21 , 143.00 , 140.82 , 143.00 , 139.04 , 141.21      , 226747 , 6604
10/05/21 , 141.84 , 142.13 , 143.80 , 141.60 , 142.99      , 178228 , 3054
07/05/21 , 142.90 , 142.06 , 142.90 , 140.74 , 141.00      , 138829 , 4798
06/05/21 , 139.90 , 140.28 , 141.45 , 139.75 , 141.10      , 150794 , 3702
05/05/21 , 140.99 , 140.82 , 141.51 , 139.64 , 139.80      , 83527 , 1579
04/05/21 , 139.00 , 139.23 , 140.50 , 138.88 , 139.90      , 254444 , 1395
03/05/21 , 139.90 , 140.31 , 141.39 , 139.58 , 140.76      , 80253 , 1802
30/04/21 , 140.50 , 140.39 , 141.83 , 139.84 , 140.80      , 496497 , 5635
29/04/21 , 140.80 , 141.62 , 142.37 , 140.69 , 140.70      , 214479 , 5484
28/04/21 , 140.70 , 140.70 , 141.73 , 140.04 , 141.00      , 534861 , 6268
27/04/21 , 140.41 , 141.06 , 142.63 , 137.31 , 142.01      , 394167 , 9462
26/04/21 , 141.70 , 142.10 , 142.79 , 141.61 , 141.61      , 134347 , 2429
23/04/21 , 141.40 , 141.54 , 142.34 , 140.86 , 141.11      , 100782 , 2511
22/04/21 , 140.51 , 141.24 , 142.87 , 140.51 , 141.50      , 541452 , 4682
20/04/21 , 140.30 , 140.75 , 142.56 , 140.30 , 141.70      , 125407 , 1544
19/04/21 , 142.30 , 142.71 , 143.19 , 141.55 , 141.88      , 785590 , 4102
16/04/21 , 141.75 , 141.53 , 142.14 , 140.57 , 140.91      , 297885 , 3685
15/04/21 , 140.91 , 141.03 , 141.90 , 140.42 , 140.78      , 534660 , 7094
14/04/21 , 140.50 , 140.27 , 141.39 , 139.44 , 140.10      , 108138 , 1755
13/04/21 , 140.07 , 140.00 , 140.73 , 139.36 , 139.51      , 79431 , 7716
12/04/21 , 140.00 , 139.69 , 140.25 , 138.51 , 139.60      , 221079 , 12046
09/04/21 , 138.50 , 138.46 , 139.82 , 137.43 , 138.00      , 503032 , 3520
08/04/21 , 138.19 , 138.19 , 138.90 , 137.11 , 137.99      , 145979 , 1844
07/04/21 , 137.49 , 137.21 , 138.43 , 136.20 , 137.04      , 333101 , 4077
06/04/21 , 137.05 , 137.21 , 137.86 , 135.30 , 135.30      , 179789 , 4630
05/04/21 , 135.30 , 134.90 , 135.89 , 134.20 , 135.00      , 326480 , 12601
01/04/21 , 132.50 , 134.03 , 135.22 , 132.50 , 134.46      , 174702 , 2066
31/03/21 , 134.15 , 134.03 , 135.69 , 133.22 , 134.95      , 686353 , 2347
30/03/21 , 134.95 , 134.35 , 135.07 , 130.35 , 130.35      , 665943 , 5682
29/03/21 , 130.35 , 130.78 , 132.03 , 129.83 , 131.40      , 151983 , 7657
26/03/21 , 131.80 , 131.54 , 132.60 , 129.72 , 131.20      , 328107 , 4354
25/03/21 , 131.10 , 131.41 , 132.58 , 127.33 , 129.37      , 177010 , 2310
24/03/21 , 129.01 , 131.31 , 132.93 , 129.01 , 132.60      , 82613 , 2243
23/03/21 , 131.02 , 132.31 , 133.94 , 131.02 , 132.87      , 25270 , 744
22/03/21 , 132.90 , 133.07 , 134.80 , 131.74 , 133.48      , 209344 , 3228
19/03/21 , 133.70 , 133.34 , 134.33 , 130.70 , 130.70      , 81964 , 1999
18/03/21 , 130.70 , 131.27 , 134.00 , 130.04 , 134.00      , 213840 , 4547
17/03/21 , 134.00 , 132.40 , 134.74 , 130.35 , 131.13      , 205286 , 7752
16/03/21 , 131.20 , 131.96 , 133.57 , 130.15 , 132.71      , 110041 , 4029
15/03/21 , 132.71 , 132.82 , 133.65 , 130.20 , 131.05      , 540464 , 3569
12/03/21 , 131.05 , 129.79 , 131.89 , 126.30 , 130.49      , 96168 , 4536
11/03/21 , 130.49 , 129.70 , 131.00 , 126.80 , 127.48      , 390736 , 46068
10/03/21 , 126.50 , 126.28 , 127.15 , 123.05 , 124.50      , 473827 , 2367
09/03/21 , 124.50 , 124.61 , 125.68 , 123.12 , 124.59      , 284795 , 3983
08/03/21 , 123.10 , 127.66 , 130.00 , 123.10 , 130.00      , 280682 , 2916
05/03/21 , 131.92 , 130.08 , 131.92 , 126.98 , 127.50      , 540783 , 7395
04/03/21 , 127.55 , 128.18 , 130.82 , 125.93 , 128.00      , 498373 , 5258
03/03/21 , 127.30 , 125.18 , 128.07 , 122.29 , 127.49      , 252127 , 4592
02/03/21 , 127.49 , 125.60 , 128.10 , 123.30 , 126.95      , 515665 , 12331
01/03/21 , 126.80 , 128.53 , 129.99 , 126.80 , 129.00      , 121634 , 4033
26/02/21 , 127.16 , 129.43 , 132.10 , 127.16 , 129.62      , 266593 , 9820
25/02/21 , 129.60 , 132.10 , 135.27 , 129.47 , 134.65      , 140855 , 22833
24/02/21 , 133.99 , 134.31 , 135.15 , 133.13 , 133.80      , 138824 , 3531
23/02/21 , 132.99 , 132.62 , 133.83 , 130.87 , 133.83      , 128687 , 7440
22/02/21 , 132.00 , 132.30 , 133.97 , 128.10 , 130.60      , 483873 , 21094
19/02/21 , 136.00 , 135.56 , 136.05 , 134.41 , 135.00      , 61057 , 1986
18/02/21 , 135.40 , 135.96 , 137.32 , 135.05 , 136.05      , 44719 , 1431
17/02/21 , 136.40 , 136.07 , 137.98 , 134.79 , 137.00      , 58968 , 3017
12/02/21 , 135.60 , 135.27 , 136.25 , 134.52 , 135.10      , 162303 , 3938
11/02/21 , 135.00 , 135.82 , 136.86 , 134.80 , 135.29      , 111246 , 2244
10/02/21 , 134.62 , 135.44 , 137.89 , 134.41 , 137.48      , 108099 , 2342
09/02/21 , 137.47 , 137.54 , 138.85 , 136.90 , 138.12      , 56273 , 1393
08/02/21 , 137.99 , 138.90 , 139.89 , 137.01 , 137.79      , 96026 , 16353
05/02/21 , 137.61 , 137.88 , 138.73 , 137.28 , 137.30      , 130565 , 1002
04/02/21 , 137.28 , 137.46 , 138.96 , 136.84 , 138.39      , 436801 , 4671
03/02/21 , 138.07 , 137.90 , 138.40 , 136.47 , 137.04      , 415690 , 2808
02/02/21 , 136.47 , 136.75 , 137.79 , 135.08 , 135.08      , 802122 , 5636
01/02/21 , 134.40 , 133.13 , 134.40 , 131.16 , 132.85      , 189216 , 7217
29/01/21 , 130.00 , 131.90 , 134.91 , 130.00 , 133.67      , 241640 , 4623
28/01/21 , 134.20 , 133.17 , 134.45 , 128.75 , 129.69      , 1255645 , 4050
27/01/21 , 129.65 , 129.93 , 131.95 , 128.30 , 128.99      , 921135 , 4585
26/01/21 , 129.00 , 131.89 , 132.83 , 129.00 , 131.25      , 332492 , 7178
22/01/21 , 131.90 , 130.40 , 131.90 , 128.00 , 131.69      , 159203 , 3364
21/01/21 , 132.60 , 133.29 , 134.99 , 131.93 , 134.20      , 153793 , 2944
20/01/21 , 134.30 , 134.46 , 136.00 , 133.32 , 136.00      , 181590 , 18453
19/01/21 , 135.30 , 135.47 , 137.75 , 134.14 , 137.75      , 182750 , 6332
18/01/21 , 136.30 , 137.43 , 138.85 , 136.07 , 137.01      , 198936 , 5149
15/01/21 , 136.50 , 137.00 , 138.12 , 136.00 , 137.85      , 101161 , 8238
14/01/21 , 139.47 , 138.40 , 139.47 , 136.68 , 136.95      , 251827 , 6981
13/01/21 , 136.44 , 135.81 , 136.65 , 134.60 , 136.50      , 762680 , 5603
12/01/21 , 136.50 , 135.25 , 136.50 , 133.46 , 133.46      , 1399456 , 4588
11/01/21 , 133.40 , 134.16 , 135.35 , 132.01 , 132.50      , 867939 , 11655
08/01/21 , 132.53 , 133.81 , 135.33 , 131.15 , 131.15      , 464525 , 9223
07/01/21 , 130.95 , 131.34 , 132.69 , 130.81 , 131.60      , 1925395 , 14218
06/01/21 , 131.60 , 132.64 , 134.30 , 131.00 , 133.70      , 383041 , 10243
05/01/21 , 133.70 , 133.39 , 134.76 , 131.10 , 133.50      , 504344 , 7490
04/01/21 , 134.00 , 134.42 , 137.00 , 133.21 , 136.99      , 348531 , 6418
30/12/20 , 135.30 , 135.33 , 135.95 , 134.82 , 135.00      , 339567 , 43099
29/12/20 , 135.00 , 134.82 , 135.35 , 134.15 , 135.00      , 143094 , 12353
28/12/20 , 134.00 , 133.75 , 134.87 , 132.97 , 134.10      , 226384 , 11316
23/12/20 , 132.51 , 132.22 , 133.03 , 130.10 , 130.10      , 706440 , 7870
22/12/20 , 130.45 , 130.95 , 132.99 , 130.02 , 131.10      , 361245 , 9322
21/12/20 , 130.96 , 131.06 , 132.20 , 128.23 , 129.52     , 383141 , 3300
18/12/20 , 132.60 , 133.57 , 134.85 , 132.58 , 133.39     , 369193 , 7634
17/12/20 , 133.39 , 133.78 , 134.94 , 133.03 , 134.50     , 257744 , 9427
16/12/20 , 133.90 , 133.21 , 134.00 , 131.24 , 132.63     , 252159 , 9645
15/12/20 , 131.97 , 132.53 , 133.14 , 131.71 , 132.50     , 371046 , 31705
14/12/20 , 131.81 , 132.55 , 133.39 , 131.76 , 132.09     , 315833 , 5154
11/12/20 , 131.81 , 131.41 , 132.54 , 129.63 , 131.00     , 289012 , 5088
10/12/20 , 131.01 , 130.05 , 132.05 , 127.84 , 129.91     , 398126 , 11046
09/12/20 , 129.52 , 130.71 , 132.40 , 129.50 , 131.36     , 192356 , 5394
08/12/20 , 131.34 , 131.10 , 132.36 , 130.02 , 131.41     , 188686 , 3491
07/12/20 , 131.58 , 131.71 , 132.50 , 130.17 , 131.28     , 227235 , 4816
04/12/20 , 131.01 , 131.33 , 132.50 , 130.39 , 131.62     , 126249 , 4031
03/12/20 , 130.81 , 131.27 , 132.16 , 128.99 , 129.51     , 141302 , 2650
02/12/20 , 128.82 , 128.67 , 129.28 , 127.89 , 128.28     , 123018 , 5769
01/12/20 , 128.52 , 127.61 , 128.52 , 126.82 , 126.82     , 186850 , 9861
30/11/20 , 126.23 , 126.73 , 128.87 , 125.54 , 127.72     , 224161 , 8549
27/11/20 , 127.82 , 127.65 , 128.25 , 126.84 , 127.33     , 121016 , 3118
26/11/20 , 127.03 , 126.34 , 127.30 , 125.14 , 125.92     , 175627 , 4260
25/11/20 , 126.43 , 125.91 , 126.46 , 123.42 , 124.29     , 265681 , 4549
24/11/20 , 124.28 , 124.00 , 125.15 , 122.22 , 123.33     , 279281 , 6617
23/11/20 , 123.33 , 122.67 , 123.33 , 121.85 , 122.54     , 245272 , 8654
20/11/20 , 122.03 , 121.66 , 122.54 , 121.14 , 121.41     , 308258 , 12592
19/11/20 , 121.41 , 121.35 , 122.24 , 120.14 , 120.15     , 222783 , 30518
18/11/20 , 120.16 , 121.07 , 122.48 , 120.16 , 121.33     , 162755 , 3729
17/11/20 , 121.15 , 121.12 , 121.94 , 119.89 , 120.43     , 171152 , 5590
16/11/20 , 120.43 , 120.10 , 120.88 , 118.49 , 120.55     , 178086 , 10909
13/11/20 , 118.56 , 118.01 , 119.40 , 115.27 , 115.27     , 186019 , 4358
12/11/20 , 114.97 , 116.68 , 118.86 , 114.87 , 118.26     , 257839 , 10460
11/11/20 , 118.56 , 118.38 , 119.38 , 117.36 , 118.73     , 365537 , 6540
10/11/20 , 118.73 , 119.95 , 120.95 , 118.73 , 119.55     , 257056 , 9080
09/11/20 , 119.55 , 120.23 , 121.54 , 119.16 , 119.57     , 430479 , 15788
06/11/20 , 117.07 , 116.43 , 117.69 , 113.70 , 114.86     , 188525 , 6613
05/11/20 , 115.47 , 115.29 , 116.01 , 112.78 , 112.78     , 386792 , 10651
04/11/20 , 111.58 , 111.68 , 112.38 , 109.45 , 110.09     , 202465 , 6352
03/11/20 , 109.57 , 109.03 , 110.63 , 108.13 , 109.54     , 214980 , 9441
30/10/20 , 107.40 , 107.69 , 110.08 , 106.82 , 109.65     , 240179 , 10433
29/10/20 , 110.08 , 108.97 , 110.57 , 106.42 , 109.33     , 266129 , 5608
28/10/20 , 109.29 , 110.57 , 112.90 , 109.29 , 111.61     , 175751 , 9391
27/10/20 , 115.07 , 115.91 , 116.85 , 115.07 , 116.42     , 43366 , 3183
26/10/20 , 116.01 , 116.69 , 117.82 , 115.08 , 117.31     , 79745 , 2530
23/10/20 , 117.31 , 117.31 , 118.35 , 117.01 , 117.71     , 857309 , 18842
22/10/20 , 117.26 , 117.62 , 118.06 , 116.74 , 117.56     , 187568 , 4229
21/10/20 , 117.31 , 117.66 , 118.19 , 116.67 , 117.06     , 524504 , 18405
20/10/20 , 117.06 , 116.45 , 117.42 , 115.76 , 116.56     , 87335 , 3044
19/10/20 , 115.57 , 115.97 , 117.42 , 114.90 , 115.57     , 572198 , 9676
16/10/20 , 114.97 , 115.37 , 116.11 , 114.97 , 115.66     , 174146 , 4570
15/10/20 , 115.86 , 115.56 , 116.22 , 113.65 , 114.52     , 737721 , 15838
14/10/20 , 115.27 , 115.36 , 115.78 , 114.27 , 114.27     , 257820 , 4230
13/10/20 , 114.19 , 114.26 , 115.40 , 113.62 , 114.30     , 151190 , 5121
09/10/20 , 113.99 , 114.64 , 115.62 , 112.96 , 113.68     , 134726 , 8241
08/10/20 , 113.68 , 112.73 , 113.89 , 111.59 , 111.59     , 119462 , 3497
07/10/20 , 111.58 , 111.96 , 113.03 , 110.95 , 112.83     , 174254 , 64054
06/10/20 , 112.13 , 113.22 , 114.36 , 111.71 , 113.08     , 134806 , 5965
05/10/20 , 112.43 , 112.11 , 112.83 , 110.81 , 111.58     , 319319 , 41992
02/10/20 , 111.09 , 111.32 , 113.19 , 110.60 , 113.19     , 229615 , 3629
01/10/20 , 112.58 , 111.20 , 112.81 , 109.90 , 110.10     , 146457 , 7726
30/09/20 , 109.94 , 109.64 , 110.47 , 108.92 , 108.92     , 134538 , 8511
29/09/20 , 108.44 , 109.29 , 110.64 , 108.44 , 109.60     , 329947 , 12993
28/09/20 , 109.90 , 111.95 , 114.89 , 109.53 , 114.06     , 248619 , 6784
25/09/20 , 112.73 , 112.75 , 113.33 , 111.80 , 112.67     , 365526 , 4342
24/09/20 , 113.45 , 113.51 , 114.57 , 111.39 , 111.99     , 109664 , 1442
23/09/20 , 111.98 , 112.92 , 114.37 , 111.71 , 113.58     , 202841 , 5185
22/09/20 , 113.17 , 112.98 , 113.57 , 111.68 , 112.60     , 383851 , 3631
21/09/20 , 112.60 , 112.17 , 113.07 , 111.26 , 112.59     , 252030 , 3249
18/09/20 , 114.57 , 115.11 , 117.37 , 114.30 , 116.27     , 348326 , 14450
17/09/20 , 117.55 , 116.86 , 117.55 , 115.82 , 117.31     , 108727 , 1355
16/09/20 , 117.37 , 117.89 , 118.54 , 117.35 , 117.56     , 167302 , 3254
15/09/20 , 117.26 , 117.33 , 118.56 , 116.41 , 118.46     , 233502 , 4310
14/09/20 , 117.36 , 116.92 , 117.83 , 114.15 , 114.15     , 340376 , 2156
11/09/20 , 113.77 , 114.37 , 116.86 , 112.98 , 116.32     , 243492 , 1646
10/09/20 , 115.86 , 117.81 , 119.35 , 115.84 , 119.35     , 131368 , 1003
09/09/20 , 119.35 , 118.42 , 119.78 , 117.71 , 118.76     , 90796 , 2284
08/09/20 , 118.25 , 118.56 , 119.20 , 115.97 , 116.86     , 461747 , 1579
04/09/20 , 117.86 , 116.92 , 118.31 , 114.48 , 117.47     , 137736 , 1273
03/09/20 , 117.42 , 117.75 , 120.28 , 116.21 , 119.80     , 186835 , 2069
02/09/20 , 119.80 , 118.96 , 119.90 , 118.32 , 118.91     , 377280 , 2762
01/09/20 , 118.55 , 118.17 , 118.73 , 115.62 , 115.62     , 263888 , 3962
31/08/20 , 115.57 , 116.65 , 118.47 , 115.57 , 118.01     , 159409 , 2401
28/08/20 , 118.06 , 118.08 , 118.67 , 116.76 , 117.46     , 292606 , 2447
27/08/20 , 116.27 , 116.66 , 117.90 , 115.95 , 117.39     , 91303 , 936
26/08/20 , 117.41 , 117.39 , 120.05 , 115.37 , 119.06     , 297551 , 2486
25/08/20 , 119.35 , 118.69 , 120.49 , 117.78 , 118.16     , 226827 , 1503
24/08/20 , 117.91 , 117.98 , 119.54 , 117.30 , 119.06     , 525121 , 2379
21/08/20 , 118.06 , 117.32 , 118.28 , 116.09 , 117.04     , 414940 , 6026
20/08/20 , 117.28 , 116.34 , 119.50 , 113.09 , 113.58     , 330155 , 1462
19/08/20 , 115.48 , 115.91 , 117.05 , 115.30 , 116.56     , 285314 , 1121
18/08/20 , 116.56 , 114.99 , 116.76 , 113.95 , 113.98     , 406695 , 3061
17/08/20 , 112.58 , 113.85 , 116.54 , 111.58 , 115.08     , 1469268 , 19665
14/08/20 , 116.12 , 115.40 , 116.37 , 111.99 , 114.73     , 726647 , 2964
13/08/20 , 114.47 , 116.44 , 117.86 , 114.47 , 116.97     , 627167 , 3333
12/08/20 , 115.87 , 116.32 , 119.20 , 114.80 , 118.36     , 560695 , 3785
11/08/20 , 118.05 , 119.15 , 120.02 , 117.78 , 117.78     , 538837 , 4984
10/08/20 , 117.66 , 117.35 , 118.17 , 116.07 , 117.56     , 258335 , 4672
07/08/20 , 117.31 , 117.86 , 118.88 , 115.77 , 117.95     , 752880 , 13115
06/08/20 , 118.56 , 118.30 , 120.54 , 116.81 , 116.96     , 520739 , 5787
05/08/20 , 116.86 , 116.91 , 117.73 , 115.75 , 115.75     , 778298 , 7235
04/08/20 , 114.87 , 115.59 , 118.00 , 114.20 , 116.56     , 975575 , 10537
03/08/20 , 117.07 , 117.37 , 118.89 , 116.66 , 118.76     , 564337 , 2857
31/07/20 , 117.56 , 118.24 , 121.36 , 117.41 , 120.56     , 576838 , 6627
30/07/20 , 120.56 , 119.04 , 120.56 , 117.52 , 117.56     , 311808 , 1492
29/07/20 , 119.06 , 119.00 , 119.75 , 118.26 , 118.56     , 568383 , 4195
28/07/20 , 118.21 , 117.83 , 118.51 , 116.02 , 117.56     , 344682 , 6333
27/07/20 , 117.56 , 117.38 , 118.47 , 116.50 , 117.56     , 691703 , 3991
24/07/20 , 116.56 , 115.39 , 116.64 , 113.81 , 116.28     , 742195 , 4812
23/07/20 , 117.89 , 119.31 , 122.26 , 117.24 , 121.79     , 884543 , 4623
22/07/20 , 121.54 , 121.01 , 122.16 , 119.72 , 121.41     , 331779 , 5185
21/07/20 , 121.40 , 121.54 , 123.84 , 119.63 , 123.23     , 706706 , 7723
20/07/20 , 121.94 , 121.59 , 122.20 , 119.76 , 119.76     , 458440 , 9790
17/07/20 , 119.75 , 119.17 , 120.06 , 118.10 , 118.10     , 899905 , 3998
16/07/20 , 117.64 , 117.25 , 117.94 , 116.57 , 117.25     , 332804 , 10893
15/07/20 , 117.62 , 117.78 , 118.96 , 117.01 , 118.96     , 808549 , 24275
14/07/20 , 116.42 , 116.18 , 118.91 , 114.29 , 116.11     , 657173 , 5894
13/07/20 , 115.57 , 118.05 , 119.30 , 115.57 , 118.06     , 687302 , 18727
10/07/20 , 116.96 , 116.52 , 117.14 , 114.88 , 115.17     , 506836 , 6868
09/07/20 , 114.61 , 114.72 , 115.74 , 114.05 , 114.97     , 190932 , 2128
08/07/20 , 114.78 , 114.92 , 115.21 , 113.58 , 113.58     , 909249 , 3385
07/07/20 , 112.83 , 113.08 , 114.33 , 112.38 , 113.86     , 275790 , 3886
06/07/20 , 114.00 , 113.63 , 114.14 , 113.08 , 113.19     , 549523 , 4009
03/07/20 , 111.52 , 110.91 , 111.52 , 109.27 , 110.57     , 328770 , 2623
02/07/20 , 109.97 , 111.31 , 113.09 , 109.97 , 111.78     , 766320 , 35223
01/07/20 , 110.10 , 109.72 , 110.50 , 107.81 , 107.81     , 653844 , 6928
30/06/20 , 107.40 , 108.18 , 109.09 , 105.43 , 106.22     , 1605645 , 7897
29/06/20 , 107.30 , 105.41 , 107.33 , 103.76 , 105.51     , 657373 , 2788
26/06/20 , 105.06 , 105.47 , 108.13 , 104.19 , 107.00     , 812413 , 4116
25/06/20 , 108.08 , 107.26 , 108.24 , 105.78 , 106.63     , 406028 , 5366
24/06/20 , 106.61 , 106.83 , 109.48 , 105.19 , 109.10     , 762353 , 18562
23/06/20 , 109.92 , 109.44 , 110.59 , 108.66 , 109.94     , 558675 , 7857
22/06/20 , 108.20 , 108.62 , 109.59 , 107.78 , 108.13     , 523629 , 5332
19/06/20 , 108.00 , 108.34 , 109.36 , 107.40 , 108.59     , 393557 , 5304
18/06/20 , 107.01 , 107.70 , 108.77 , 105.10 , 106.60     , 661919 , 3991
17/06/20 , 106.60 , 106.54 , 107.67 , 103.85 , 105.26     , 506424 , 4949
16/06/20 , 104.06 , 105.20 , 108.59 , 103.85 , 108.43     , 521967 , 2574
15/06/20 , 104.11 , 102.87 , 105.11 , 99.72 , 101.62     , 856140 , 7075
12/06/20 , 103.86 , 103.48 , 105.54 , 101.62 , 102.82     , 1999387 , 8206
10/06/20 , 106.70 , 107.69 , 112.96 , 106.70 , 111.58     , 1366075 , 11653
09/06/20 , 110.40 , 110.70 , 111.80 , 108.10 , 110.09     , 227961 , 1882
08/06/20 , 112.56 , 111.32 , 112.56 , 108.59 , 108.69     , 1055396 , 14165
05/06/20 , 107.39 , 108.65 , 109.95 , 107.17 , 108.69     , 1408645 , 28722
04/06/20 , 104.64 , 105.14 , 106.20 , 103.11 , 104.36     , 341070 , 3855
03/06/20 , 104.81 , 104.66 , 105.41 , 103.41 , 103.62     , 965624 , 13255
02/06/20 , 100.67 , 100.33 , 101.11 , 97.73 , 97.73     , 1000506 , 4492
01/06/20 , 96.47 , 96.55 , 97.23 , 93.66 , 93.66     , 406720 , 6894
29/05/20 , 94.30 , 93.82 , 94.89 , 93.06 , 93.66     , 480114 , 4435
28/05/20 , 94.23 , 95.19 , 96.06 , 94.13 , 95.14     , 441623 , 4203
27/05/20 , 95.44 , 94.33 , 95.61 , 92.44 , 92.77     , 737586 , 3879
26/05/20 , 91.56 , 92.65 , 94.42 , 91.50 , 92.17     , 551646 , 8534
25/05/20 , 91.28 , 91.21 , 92.02 , 90.44 , 91.46     , 1375187 , 26425
22/05/20 , 89.27 , 86.92 , 89.27 , 86.06 , 87.02     , 229672 , 2953
21/05/20 , 88.17 , 87.70 , 88.46 , 85.78 , 85.78     , 623527 , 4276
20/05/20 , 84.80 , 86.20 , 87.15 , 84.78 , 84.78     , 378178 , 1751
19/05/20 , 84.68 , 85.69 , 86.61 , 83.74 , 85.13     , 565112 , 2215
18/05/20 , 85.08 , 83.64 , 85.16 , 82.08 , 82.17     , 789043 , 10624
15/05/20 , 79.70 , 80.49 , 81.64 , 79.00 , 79.70     , 657160 , 2705
14/05/20 , 80.20 , 78.89 , 81.70 , 77.09 , 77.32     , 710833 , 3939
13/05/20 , 78.52 , 78.80 , 81.79 , 78.10 , 81.30     , 702064 , 13807
12/05/20 , 80.60 , 82.53 , 84.09 , 80.60 , 82.69     , 211300 , 2394
11/05/20 , 82.19 , 82.91 , 84.63 , 82.17 , 83.66     , 480028 , 3613
08/05/20 , 83.79 , 83.56 , 85.83 , 82.93 , 84.68     , 296395 , 2698
07/05/20 , 83.69 , 84.66 , 88.17 , 83.45 , 86.19     , 360296 , 3598
06/05/20 , 85.48 , 85.88 , 87.57 , 84.69 , 86.67     , 407061 , 7082
05/05/20 , 86.48 , 87.75 , 89.37 , 86.48 , 88.37     , 172596 , 1749
04/05/20 , 87.68 , 86.42 , 87.98 , 85.64 , 85.83     , 353283 , 3219
30/04/20 , 90.08 , 90.24 , 93.12 , 89.52 , 92.80     , 839842 , 2604
29/04/20 , 94.15 , 93.56 , 94.15 , 91.93 , 93.21     , 661324 , 3116
28/04/20 , 91.16 , 90.94 , 92.09 , 89.68 , 90.08     , 475240 , 3315
27/04/20 , 87.84 , 87.13 , 88.20 , 85.28 , 85.73     , 763561 , 16430
24/04/20 , 83.68 , 83.62 , 89.47 , 80.60 , 89.47     , 2736678 , 55730
23/04/20 , 90.17 , 91.56 , 94.05 , 89.33 , 92.90     , 1289691 , 37705
22/04/20 , 91.65 , 91.59 , 92.25 , 89.42 , 89.62     , 925854 , 7213
20/04/20 , 88.52 , 87.87 , 89.66 , 84.76 , 85.32     , 579277 , 4691
17/04/20 , 86.68 , 87.50 , 89.62 , 86.36 , 88.17     , 213873 , 2565
16/04/20 , 86.18 , 86.58 , 89.53 , 85.78 , 88.27     , 393509 , 3743
15/04/20 , 87.02 , 86.99 , 88.21 , 83.73 , 85.18     , 618115 , 6377
14/04/20 , 86.68 , 87.34 , 88.07 , 85.93 , 85.93     , 472980 , 4695
13/04/20 , 83.06 , 83.89 , 84.88 , 82.64 , 82.69     , 615997 , 3420
09/04/20 , 82.96 , 85.11 , 86.68 , 82.96 , 84.29     , 484816 , 3458
08/04/20 , 84.04 , 83.38 , 85.13 , 81.25 , 81.71     , 509416 , 3532
07/04/20 , 81.71 , 83.80 , 85.48 , 81.71 , 83.02     , 757511 , 7264
06/04/20 , 79.22 , 80.11 , 81.19 , 78.20 , 79.71     , 862989 , 6603
03/04/20 , 74.74 , 74.93 , 78.71 , 73.63 , 78.21     , 645623 , 6024
02/04/20 , 78.11 , 78.14 , 80.07 , 76.84 , 79.48     , 533833 , 7434
01/04/20 , 76.78 , 77.32 , 78.61 , 76.40 , 77.42     , 742604 , 5423
31/03/20 , 78.42 , 82.45 , 85.28 , 78.42 , 83.99     , 1299778 , 39192
30/03/20 , 83.20 , 84.63 , 88.39 , 83.20 , 83.79     , 448178 , 15027
27/03/20 , 83.70 , 85.73 , 87.12 , 82.00 , 85.40     , 1300335 , 14954
26/03/20 , 88.37 , 88.48 , 90.22 , 82.30 , 82.30     , 1675024 , 9632
25/03/20 , 81.25 , 80.99 , 84.68 , 75.72 , 75.72     , 635605 , 4684
24/03/20 , 75.67 , 76.33 , 78.42 , 74.90 , 76.29     , 1347721 , 5745
23/03/20 , 71.53 , 70.93 , 74.22 , 69.59 , 74.22     , 534225 , 7470
20/03/20 , 75.62 , 77.73 , 82.13 , 74.21 , 80.70     , 1271998 , 13085
19/03/20 , 75.71 , 72.32 , 78.71 , 64.36 , 68.05     , 1325470 , 13183
18/03/20 , 72.53 , 72.24 , 79.69 , 67.67 , 75.05     , 1193755 , 14940
17/03/20 , 85.38 , 85.36 , 87.63 , 81.70 , 85.69     , 1173623 , 8295
16/03/20 , 80.20 , 84.67 , 89.23 , 80.20 , 83.18     , 752091 , 8239
13/03/20 , 97.14 , 93.35 , 104.61 , 85.18 , 103.62     , 2147712 , 21568
12/03/20 , 87.07 , 87.85 , 93.65 , 84.68 , 87.67     , 1790771 , 17662
11/03/20 , 102.12 , 104.64 , 110.24 , 97.15 , 107.60     , 980942 , 5733
10/03/20 , 110.09 , 109.48 , 112.40 , 106.10 , 110.13     , 1256176 , 10155
09/03/20 , 103.38 , 107.07 , 109.38 , 101.64 , 106.45     , 2671302 , 28995
06/03/20 , 118.78 , 118.60 , 119.93 , 116.33 , 119.35     , 2038123 , 9327
05/03/20 , 123.79 , 126.40 , 130.38 , 121.61 , 129.52     , 758831 , 4521
04/03/20 , 131.33 , 130.57 , 132.46 , 129.07 , 131.02     , 2119444 , 16228
03/03/20 , 128.43 , 130.71 , 133.22 , 127.52 , 130.41     , 762347 , 6901
02/03/20 , 129.52 , 128.55 , 130.49 , 125.43 , 125.43     , 1078672 , 29870
28/02/20 , 125.43 , 122.24 , 125.43 , 119.46 , 123.54     , 1853077 , 16278
27/02/20 , 124.60 , 126.18 , 129.63 , 123.76 , 128.51     , 3013643 , 20638
26/02/20 , 128.63 , 130.18 , 132.41 , 127.77 , 132.41     , 1712491 , 7947
21/02/20 , 138.77 , 138.23 , 138.86 , 137.06 , 138.86     , 753242 , 5075
20/02/20 , 139.03 , 139.46 , 141.32 , 138.76 , 140.85     , 1682018 , 5220
19/02/20 , 140.48 , 140.49 , 141.36 , 138.33 , 138.78     , 486634 , 3975
18/02/20 , 138.28 , 137.72 , 138.89 , 136.96 , 137.49     , 210486 , 1800
17/02/20 , 138.43 , 137.88 , 138.51 , 136.92 , 138.10     , 439029 , 3289
14/02/20 , 136.99 , 137.17 , 138.93 , 136.25 , 137.59     , 682287 , 3865
13/02/20 , 137.64 , 137.19 , 137.80 , 135.01 , 135.89     , 406013 , 4325
12/02/20 , 137.59 , 137.38 , 138.80 , 136.29 , 136.49     , 998743 , 7650
11/02/20 , 135.61 , 135.47 , 136.33 , 132.94 , 133.45     , 1108648 , 16836
10/02/20 , 131.71 , 132.35 , 136.35 , 131.30 , 135.19     , 2412659 , 16106
07/02/20 , 135.39 , 136.42 , 138.88 , 135.39 , 136.79     , 650492 , 13916
06/02/20 , 138.88 , 139.98 , 142.94 , 138.79 , 142.27     , 498695 , 3525
05/02/20 , 141.37 , 141.75 , 143.11 , 141.18 , 142.47     , 489342 , 3112
04/02/20 , 140.90 , 141.56 , 143.95 , 140.69 , 141.31     , 708452 , 11041
03/02/20 , 139.07 , 139.03 , 139.81 , 136.10 , 136.39     , 729819 , 11103
31/01/20 , 136.40 , 137.29 , 138.47 , 136.04 , 137.26     , 352253 , 2529
30/01/20 , 138.39 , 137.42 , 139.27 , 135.61 , 139.08     , 1103379 , 9607
29/01/20 , 140.84 , 141.42 , 143.81 , 140.51 , 142.92     , 776318 , 3188
28/01/20 , 142.07 , 141.83 , 143.12 , 140.67 , 140.67     , 1159506 , 5517
27/01/20 , 139.95 , 141.62 , 142.37 , 139.49 , 141.86     , 1033653 , 4329
24/01/20 , 144.61 , 145.41 , 147.12 , 144.61 , 146.35     , 240630 , 3390
23/01/20 , 146.15 , 144.80 , 146.75 , 143.46 , 144.91     , 768414 , 3924
22/01/20 , 145.75 , 145.20 , 145.75 , 143.84 , 145.23     , 2869462 , 10035
21/01/20 , 143.49 , 144.43 , 145.18 , 143.49 , 144.46     , 1155453 , 3960
20/01/20 , 145.18 , 144.17 , 145.18 , 142.48 , 142.87     , 598874 , 3149
17/01/20 , 142.87 , 142.30 , 143.46 , 141.82 , 143.12     , 338606 , 5643
16/01/20 , 141.97 , 142.43 , 143.46 , 141.49 , 142.47     , 247397 , 8484
15/01/20 , 141.97 , 142.24 , 143.15 , 141.58 , 142.97     , 409490 , 5267
14/01/20 , 142.67 , 141.70 , 142.67 , 140.64 , 141.24     , 273940 , 8194
13/01/20 , 141.37 , 140.78 , 141.37 , 139.29 , 139.29     , 566384 , 1010
10/01/20 , 138.88 , 139.70 , 140.39 , 138.43 , 139.47     , 1026888 , 1959
09/01/20 , 138.28 , 138.37 , 139.07 , 137.97 , 138.20     , 1064806 , 5269
08/01/20 , 137.69 , 137.82 , 139.27 , 137.19 , 138.89     , 557465 , 1242
07/01/20 , 138.88 , 138.53 , 139.19 , 137.67 , 138.98     , 161122 , 1724
06/01/20 , 138.58 , 138.19 , 139.14 , 136.49 , 138.48     , 420044 , 4112
03/01/20 , 140.38 , 139.14 , 140.38 , 136.62 , 137.49     , 402619 , 2746
02/01/20 , 138.98 , 138.30 , 138.98 , 137.49 , 137.49     , 633613 , 5757
30/12/19 , 135.93 , 136.14 , 137.04 , 135.73 , 136.54     , 301776 , 1230
27/12/19 , 136.44 , 136.37 , 137.46 , 135.47 , 137.29     , 693252 , 1483
26/12/19 , 136.30 , 135.74 , 137.46 , 134.51 , 134.51     , 474455 , 2905
23/12/19 , 134.08 , 133.45 , 134.25 , 132.57 , 132.73     , 245586 , 2483
20/12/19 , 132.70 , 132.03 , 133.44 , 131.29 , 132.51     , 381500 , 2997
19/12/19 , 132.01 , 131.85 , 132.72 , 130.01 , 130.01     , 502791 , 3170
18/12/19 , 129.73 , 129.81 , 130.89 , 129.32 , 129.50     , 274109 , 1288
17/12/19 , 129.22 , 129.42 , 131.28 , 128.95 , 131.21     , 518325 , 5541
16/12/19 , 130.51 , 130.28 , 130.91 , 129.52 , 129.71     , 283793 , 2403
13/12/19 , 129.27 , 128.14 , 129.27 , 127.01 , 127.45     , 252351 , 2777
12/12/19 , 127.12 , 126.96 , 127.51 , 126.33 , 126.33     , 148929 , 826
11/12/19 , 125.98 , 125.54 , 125.98 , 124.53 , 124.83     , 162867 , 591
10/12/19 , 123.96 , 123.80 , 124.34 , 123.52 , 124.34     , 47977 , 518
09/12/19 , 124.39 , 124.41 , 125.31 , 123.24 , 123.84     , 257588 , 2567
06/12/19 , 123.14 , 123.04 , 123.59 , 121.70 , 121.70     , 93377 , 478
05/12/19 , 121.67 , 121.62 , 121.94 , 121.15 , 121.54     , 109543 , 1695
04/12/19 , 121.25 , 121.27 , 121.68 , 120.95 , 121.05     , 98835 , 904
03/12/19 , 120.75 , 120.21 , 121.34 , 119.56 , 120.56     , 49012 , 521
02/12/19 , 120.55 , 120.85 , 121.72 , 120.43 , 121.05     , 164118 , 1834
29/11/19 , 120.75 , 120.30 , 121.54 , 119.56 , 120.74     , 376874 , 1581
28/11/19 , 120.75 , 119.52 , 120.75 , 119.14 , 119.20     , 84075 , 352
27/11/19 , 119.30 , 118.43 , 119.54 , 117.53 , 118.56     , 399147 , 987
26/11/19 , 119.04 , 118.75 , 119.24 , 117.38 , 119.24     , 170870 , 859
25/11/19 , 119.24 , 119.17 , 119.60 , 118.48 , 119.23     , 602325 , 3360
22/11/19 , 118.96 , 117.96 , 118.96 , 117.36 , 117.90     , 55305 , 1049
21/11/19 , 117.86 , 116.70 , 117.86 , 115.18 , 115.96     , 51864 , 639
19/11/19 , 116.07 , 116.03 , 116.85 , 115.31 , 116.56     , 81500 , 903
18/11/19 , 116.32 , 115.88 , 117.46 , 115.57 , 116.81     , 285375 , 2434
14/11/19 , 115.87 , 115.47 , 116.50 , 114.07 , 114.16     , 559505 , 8912
13/11/19 , 114.07 , 114.03 , 114.74 , 113.58 , 114.37     , 57375 , 513
12/11/19 , 114.47 , 115.14 , 116.58 , 114.26 , 116.42     , 134771 , 775
11/11/19 , 116.42 , 116.40 , 116.69 , 115.12 , 115.57     , 136903 , 776
08/11/19 , 115.98 , 116.10 , 118.26 , 115.67 , 118.26     , 561562 , 2650
07/11/19 , 118.46 , 118.23 , 119.15 , 117.31 , 117.44     , 193055 , 1618
06/11/19 , 117.29 , 117.13 , 117.29 , 115.32 , 116.28     , 1188347 , 1341
05/11/19 , 116.28 , 116.37 , 117.99 , 115.66 , 117.66     , 92942 , 800
04/11/19 , 117.66 , 117.60 , 118.16 , 117.16 , 117.45     , 68997 , 1256
01/11/19 , 116.98 , 116.64 , 117.06 , 115.62 , 115.86     , 185778 , 4511
31/10/19 , 115.14 , 114.98 , 115.37 , 114.47 , 115.37     , 161752 , 1411
30/10/19 , 115.57 , 114.86 , 115.57 , 113.83 , 114.57     , 408935 , 618
29/10/19 , 114.71 , 114.39 , 114.74 , 113.81 , 114.07     , 232972 , 2833
28/10/19 , 113.97 , 114.18 , 114.41 , 113.58 , 113.75     , 227162 , 14770
25/10/19 , 113.73 , 113.92 , 114.71 , 113.58 , 114.27     , 341504 , 1170
24/10/19 , 114.15 , 113.74 , 115.31 , 113.28 , 115.07     , 427914 , 1533
23/10/19 , 114.88 , 114.53 , 115.48 , 114.08 , 115.28     , 520516 , 1921
22/10/19 , 115.17 , 115.02 , 115.27 , 114.38 , 114.63     , 47747 , 752
21/10/19 , 114.76 , 114.09 , 114.76 , 113.33 , 113.68     , 46936 , 1678
18/10/19 , 113.58 , 113.47 , 114.07 , 112.93 , 113.68     , 31185 , 501
17/10/19 , 113.67 , 113.48 , 113.83 , 112.62 , 113.44     , 41794 , 534
16/10/19 , 113.42 , 112.17 , 113.42 , 110.89 , 112.17     , 29088 , 324
15/10/19 , 112.18 , 112.40 , 112.89 , 112.03 , 112.58     , 73011 , 2942
14/10/19 , 112.58 , 112.46 , 112.79 , 111.34 , 112.22     , 30473 , 830
11/10/19 , 112.11 , 111.83 , 112.40 , 110.59 , 110.59     , 50508 , 446
10/10/19 , 110.09 , 110.56 , 111.05 , 109.97 , 110.59     , 16691 , 205
09/10/19 , 110.29 , 110.09 , 110.58 , 109.48 , 109.89     , 70702 , 432
08/10/19 , 109.09 , 109.66 , 110.52 , 108.46 , 110.09     , 87827 , 871
07/10/19 , 110.09 , 112.04 , 114.32 , 109.64 , 112.23     , 210034 , 686
04/10/19 , 112.23 , 111.45 , 112.23 , 110.10 , 111.20     , 292156 , 660
03/10/19 , 110.99 , 110.30 , 110.99 , 108.68 , 110.19     , 466698 , 5271
02/10/19 , 110.08 , 110.15 , 111.33 , 109.62 , 111.33     , 222244 , 2044
01/10/19 , 111.83 , 112.02 , 112.62 , 111.45 , 112.62     , 567981 , 4692
30/09/19 , 112.38 , 112.35 , 112.58 , 111.43 , 111.43     , 139740 , 518
27/09/19 , 111.38 , 111.32 , 111.93 , 111.02 , 111.58     , 23136 , 565
26/09/19 , 111.58 , 111.28 , 111.58 , 110.50 , 110.50     , 24793 , 264
25/09/19 , 110.49 , 110.34 , 111.09 , 109.73 , 111.09     , 116230 , 1843
24/09/19 , 111.28 , 111.09 , 111.81 , 110.60 , 111.58     , 33566 , 308
23/09/19 , 111.58 , 111.17 , 111.92 , 110.99 , 111.92     , 374760 , 447
20/09/19 , 111.98 , 111.62 , 112.23 , 111.08 , 111.79     , 192080 , 793
19/09/19 , 111.78 , 112.09 , 112.57 , 111.09 , 111.09     , 371075 , 3204
18/09/19 , 110.69 , 110.48 , 110.69 , 109.35 , 109.89     , 743438 , 938
17/09/19 , 109.99 , 109.35 , 110.00 , 107.80 , 108.39     , 129323 , 1033
16/09/19 , 107.80 , 108.43 , 109.84 , 106.11 , 109.84     , 51032 , 864
13/09/19 , 108.88 , 109.26 , 110.50 , 108.49 , 110.19     , 114859 , 433
12/09/19 , 110.09 , 109.77 , 110.49 , 109.19 , 110.37     , 100172 , 768
11/09/19 , 109.91 , 109.78 , 109.91 , 107.85 , 107.85     , 1036386 , 1336
10/09/19 , 106.90 , 106.53 , 107.20 , 106.05 , 107.19     , 306837 , 2418
09/09/19 , 107.15 , 107.64 , 109.09 , 106.51 , 109.08     , 301566 , 11237
06/09/19 , 108.64 , 109.11 , 110.29 , 108.50 , 110.29     , 379681 , 2059
05/09/19 , 109.79 , 109.51 , 110.26 , 109.22 , 109.99     , 349875 , 1746
04/09/19 , 109.19 , 109.09 , 110.64 , 108.72 , 110.59     , 320429 , 2974
03/09/19 , 109.59 , 109.33 , 111.17 , 108.74 , 110.09     , 81363 , 699
02/09/19 , 110.59 , 110.63 , 111.23 , 108.60 , 110.99     , 250304 , 851
30/08/19 , 111.09 , 110.25 , 111.09 , 109.42 , 109.80     , 214354 , 2140
29/08/19 , 109.49 , 107.89 , 109.49 , 107.18 , 107.18     , 233632 , 1065
28/08/19 , 106.90 , 106.50 , 107.44 , 104.63 , 106.09     , 132937 , 625
27/08/19 , 106.39 , 105.10 , 106.46 , 103.99 , 105.95     , 96105 , 1787
26/08/19 , 105.26 , 105.90 , 108.33 , 104.62 , 107.91     , 178140 , 1385
23/08/19 , 107.40 , 107.35 , 108.89 , 106.20 , 108.89     , 506821 , 10878
22/08/19 , 109.34 , 109.72 , 110.68 , 109.19 , 110.54     , 195367 , 2016
21/08/19 , 110.54 , 109.79 , 110.54 , 108.58 , 109.58     , 201981 , 11281
20/08/19 , 107.95 , 107.04 , 108.23 , 105.62 , 107.67     , 558097 , 11208
19/08/19 , 107.65 , 108.35 , 110.33 , 107.45 , 109.69     , 577514 , 1342
16/08/19 , 108.84 , 108.64 , 110.09 , 107.70 , 109.64     , 821247 , 37905
15/08/19 , 108.64 , 109.39 , 112.38 , 107.37 , 111.54     , 575348 , 2465
14/08/19 , 111.04 , 111.82 , 113.95 , 110.65 , 113.57     , 564923 , 3790
13/08/19 , 114.07 , 114.08 , 114.72 , 112.31 , 113.53     , 345045 , 1950
12/08/19 , 113.23 , 113.26 , 115.72 , 112.78 , 114.95     , 332930 , 2665
09/08/19 , 115.42 , 114.96 , 115.42 , 113.76 , 113.77     , 639412 , 2071
08/08/19 , 113.81 , 113.20 , 113.81 , 112.08 , 112.08     , 531093 , 845
07/08/19 , 111.28 , 110.26 , 111.52 , 109.69 , 110.92     , 189010 , 664
06/08/19 , 111.58 , 110.49 , 111.58 , 108.82 , 110.47     , 173029 , 1691
05/08/19 , 109.19 , 109.24 , 109.79 , 108.63 , 109.59     , 509756 , 2484
02/08/19 , 111.43 , 111.06 , 113.49 , 110.49 , 111.69     , 236871 , 3231
01/08/19 , 111.68 , 111.68 , 112.58 , 110.79 , 110.87     , 1639442 , 22904
31/07/19 , 109.84 , 110.14 , 111.22 , 109.20 , 111.00     , 664915 , 2673
30/07/19 , 110.33 , 110.16 , 110.33 , 108.57 , 108.99     , 429432 , 844
29/07/19 , 109.19 , 108.40 , 109.28 , 108.06 , 108.31     , 172875 , 391
26/07/19 , 108.30 , 108.26 , 108.88 , 107.28 , 107.80     , 342641 , 2005
25/07/19 , 107.10 , 107.33 , 108.87 , 106.71 , 108.59     , 51300 , 410
24/07/19 , 108.05 , 108.10 , 109.49 , 107.60 , 108.11     , 91748 , 1422
23/07/19 , 108.10 , 108.22 , 109.58 , 107.75 , 109.58     , 67378 , 2423
22/07/19 , 108.40 , 108.36 , 109.59 , 107.85 , 109.59     , 62439 , 593
19/07/19 , 108.69 , 108.85 , 109.72 , 108.25 , 109.59     , 36717 , 292
18/07/19 , 109.59 , 109.39 , 109.73 , 108.84 , 109.27     , 104640 , 1421
17/07/19 , 109.14 , 108.98 , 109.26 , 108.58 , 108.74     , 121545 , 1344
16/07/19 , 108.35 , 108.50 , 109.29 , 108.05 , 109.24     , 131063 , 755
15/07/19 , 108.32 , 108.71 , 111.13 , 108.14 , 109.10     , 171253 , 4075
12/07/19 , 108.99 , 109.36 , 111.20 , 108.57 , 110.60     , 155380 , 8754
11/07/19 , 110.44 , 110.11 , 111.23 , 109.69 , 111.23     , 464914 , 19101
10/07/19 , 110.67 , 110.78 , 111.51 , 109.90 , 109.99     , 383243 , 2836
08/07/19 , 109.39 , 108.85 , 109.39 , 107.60 , 107.61     , 104803 , 776
05/07/19 , 107.45 , 106.76 , 107.45 , 105.30 , 105.73     , 33424 , 524
04/07/19 , 105.73 , 105.64 , 105.86 , 104.13 , 104.13     , 99044 , 1120
03/07/19 , 104.11 , 103.69 , 104.58 , 102.46 , 102.63     , 140165 , 4145
02/07/19 , 102.51 , 102.59 , 103.36 , 102.12 , 102.72     , 59268 , 456
01/07/19 , 102.63 , 102.89 , 104.53 , 102.37 , 104.12     , 134394 , 539
28/06/19 , 103.21 , 102.87 , 103.21 , 101.97 , 101.97     , 53938 , 569
27/06/19 , 101.97 , 100.62 , 101.97 , 100.47 , 101.79     , 121236 , 855
26/06/19 , 101.17 , 101.03 , 102.09 , 100.68 , 101.72     , 152953 , 4339
25/06/19 , 100.87 , 101.78 , 103.05 , 100.83 , 103.05     , 218031 , 739
24/06/19 , 103.06 , 102.48 , 103.49 , 102.26 , 102.63     , 262891 , 1131
21/06/19 , 102.62 , 102.44 , 102.69 , 102.07 , 102.07     , 158796 , 463
19/06/19 , 101.92 , 100.91 , 102.11 , 100.58 , 101.37     , 118113 , 445
18/06/19 , 101.37 , 100.96 , 101.37 , 100.62 , 100.62     , 209515 , 628
17/06/19 , 100.33 , 100.20 , 100.52 , 99.76 , 99.76     , 342108 , 1398
14/06/19 , 100.47 , 100.22 , 100.79 , 99.52 , 100.28     , 142333 , 687
13/06/19 , 100.28 , 99.96 , 100.44 , 99.23 , 99.61     , 491623 , 1539
12/06/19 , 98.03 , 98.66 , 99.15 , 98.03 , 99.13     , 23989 , 309
11/06/19 , 99.07 , 98.67 , 99.27 , 98.16 , 99.00     , 395025 , 1508
10/06/19 , 98.70 , 98.29 , 98.78 , 98.03 , 98.51     , 262614 , 750
07/06/19 , 98.56 , 98.69 , 98.86 , 97.84 , 98.13     , 131491 , 597
06/06/19 , 97.42 , 97.25 , 97.65 , 96.46 , 96.92     , 217722 , 1540
05/06/19 , 96.64 , 97.08 , 97.61 , 96.27 , 96.99     , 29529 , 624
04/06/19 , 96.99 , 97.19 , 98.63 , 96.37 , 96.66     , 301884 , 4994
03/06/19 , 96.54 , 96.40 , 97.01 , 95.81 , 96.53     , 33835 , 469
31/05/19 , 96.44 , 96.16 , 96.53 , 95.19 , 95.44     , 31306 , 719
30/05/19 , 95.74 , 95.46 , 95.89 , 94.44 , 94.65     , 46866 , 809
29/05/19 , 94.55 , 94.39 , 94.73 , 93.75 , 93.75     , 44424 , 530
28/05/19 , 93.90 , 93.79 , 94.26 , 92.49 , 93.04     , 28054 , 1071
27/05/19 , 92.69 , 92.49 , 92.93 , 91.94 , 91.97     , 30193 , 936
24/05/19 , 91.74 , 91.63 , 92.65 , 91.24 , 92.65     , 37458 , 310
23/05/19 , 92.01 , 92.07 , 92.54 , 91.43 , 91.86     , 33533 , 303
22/05/19 , 92.17 , 92.52 , 92.94 , 92.11 , 92.63     , 41646 , 541
21/05/19 , 92.26 , 91.60 , 92.49 , 89.80 , 90.32     , 69175 , 471
20/05/19 , 90.31 , 89.54 , 90.31 , 87.73 , 88.04     , 88816 , 689
17/05/19 , 88.07 , 88.43 , 89.32 , 87.44 , 89.02     , 184646 , 2108
16/05/19 , 89.07 , 89.55 , 90.27 , 88.90 , 90.27     , 88635 , 894
15/05/19 , 90.57 , 89.67 , 91.55 , 89.31 , 91.55     , 251833 , 1345
14/05/19 , 91.76 , 91.35 , 93.63 , 91.16 , 92.73     , 256250 , 1043
13/05/19 , 91.80 , 91.86 , 93.65 , 91.47 , 93.65     , 146289 , 2788
10/05/19 , 94.25 , 94.14 , 95.02 , 93.55 , 94.80     , 49623 , 539
09/05/19 , 94.80 , 94.13 , 94.88 , 93.69 , 94.54     , 30774 , 819
08/05/19 , 94.75 , 94.75 , 95.03 , 93.56 , 93.56     , 25463 , 509
07/05/19 , 93.55 , 92.74 , 93.74 , 92.07 , 93.74     , 38564 , 770
06/05/19 , 93.85 , 93.29 , 93.91 , 92.90 , 93.91     , 15267 , 338
03/05/19 , 94.90 , 94.71 , 95.14 , 93.89 , 95.14     , 34757 , 301
02/05/19 , 94.45 , 94.26 , 94.49 , 93.75 , 94.49     , 62159 , 363
30/04/19 , 94.70 , 94.40 , 94.70 , 93.86 , 94.55     , 13399 , 164
29/04/19 , 94.35 , 94.35 , 95.03 , 93.97 , 94.65     , 22272 , 483
26/04/19 , 94.25 , 94.15 , 94.64 , 93.81 , 94.64     , 17665 , 237
25/04/19 , 94.44 , 94.05 , 94.44 , 92.80 , 93.44     , 10478 , 213
24/04/19 , 93.44 , 92.58 , 94.60 , 91.67 , 94.25     , 121005 , 361
23/04/19 , 94.10 , 93.81 , 94.13 , 93.15 , 93.15     , 30904 , 235
22/04/19 , 92.70 , 92.80 , 93.34 , 92.40 , 92.86     , 10760 , 225
18/04/19 , 92.85 , 92.14 , 92.92 , 91.46 , 92.42     , 28605 , 343
17/04/19 , 92.01 , 91.90 , 93.54 , 91.52 , 93.25     , 30582 , 252
16/04/19 , 92.90 , 92.74 , 93.23 , 92.04 , 92.40     , 18268 , 252
15/04/19 , 92.40 , 92.26 , 93.05 , 91.84 , 92.54     , 21197 , 338
12/04/19 , 91.66 , 92.45 , 93.24 , 91.66 , 92.64     , 27463 , 407
11/04/19 , 93.12 , 93.10 , 94.30 , 92.61 , 94.15     , 83833 , 784
10/04/19 , 94.20 , 94.03 , 95.00 , 93.68 , 95.00     , 17524 , 157
09/04/19 , 94.15 , 93.87 , 94.73 , 93.26 , 94.73     , 66677 , 713
08/04/19 , 94.85 , 95.15 , 95.75 , 94.85 , 95.44     , 17445 , 262
05/04/19 , 95.44 , 95.30 , 95.72 , 94.69 , 94.69     , 23036 , 291
04/04/19 , 94.65 , 94.39 , 94.81 , 93.26 , 93.65     , 39485 , 675
03/04/19 , 93.25 , 94.02 , 94.54 , 93.01 , 94.16     , 54632 , 271
02/04/19 , 93.95 , 93.69 , 94.97 , 93.30 , 94.41     , 37077 , 322
01/04/19 , 94.41 , 94.02 , 94.45 , 93.44 , 93.44     , 43119 , 924
29/03/19 , 93.34 , 92.93 , 94.37 , 92.21 , 93.07     , 25586 , 333
28/03/19 , 92.60 , 90.79 , 92.60 , 89.67 , 90.29     , 100093 , 594
27/03/19 , 89.84 , 91.07 , 93.10 , 89.84 , 93.06     , 105402 , 430
26/03/19 , 93.35 , 93.22 , 94.44 , 92.52 , 92.70     , 34037 , 368
25/03/19 , 92.55 , 92.32 , 92.95 , 91.78 , 92.53     , 24560 , 422
22/03/19 , 92.63 , 92.79 , 94.63 , 91.78 , 94.35     , 314913 , 684
21/03/19 , 94.35 , 94.19 , 96.62 , 93.25 , 95.64     , 26528 , 303
20/03/19 , 95.59 , 95.86 , 96.64 , 95.39 , 96.64     , 184219 , 290
19/03/19 , 96.64 , 96.55 , 96.90 , 96.14 , 96.25     , 23427 , 299
18/03/19 , 96.09 , 95.97 , 96.53 , 95.53 , 95.53     , 22995 , 241
15/03/19 , 95.52 , 95.82 , 96.38 , 95.39 , 95.40     , 28295 , 556
14/03/19 , 95.51 , 95.45 , 95.83 , 94.99 , 95.50     , 16421 , 217
13/03/19 , 95.49 , 95.12 , 95.52 , 94.30 , 95.14     , 194643 , 6639
12/03/19 , 95.14 , 94.79 , 95.14 , 94.55 , 95.11     , 179249 , 8230
11/03/19 , 95.04 , 94.59 , 95.04 , 93.64 , 93.65     , 36805 , 475
08/03/19 , 93.45 , 92.45 , 93.63 , 91.16 , 91.45     , 55961 , 1257
07/03/19 , 91.51 , 91.56 , 92.46 , 91.38 , 92.31     , 121007 , 4632
06/03/19 , 92.31 , 92.22 , 93.12 , 91.94 , 92.86     , 11070 , 206
01/03/19 , 93.15 , 92.85 , 94.12 , 92.27 , 93.04     , 22825 , 325
28/02/19 , 93.02 , 93.14 , 94.63 , 92.79 , 93.72     , 75773 , 304
27/02/19 , 93.70 , 93.42 , 93.77 , 92.96 , 93.48     , 23798 , 210
26/02/19 , 93.15 , 93.28 , 93.93 , 93.10 , 93.93     , 49083 , 414
25/02/19 , 93.60 , 93.73 , 94.14 , 93.35 , 94.12     , 32079 , 414
22/02/19 , 93.54 , 93.10 , 93.93 , 92.55 , 93.52     , 31186 , 218
21/02/19 , 92.78 , 92.35 , 94.13 , 92.16 , 93.54     , 451345 , 7474
20/02/19 , 93.54 , 93.73 , 95.14 , 93.16 , 94.67     , 161400 , 459
19/02/19 , 94.55 , 94.66 , 95.05 , 94.47 , 94.64     , 46571 , 373
18/02/19 , 94.15 , 94.04 , 94.64 , 93.65 , 94.64     , 100291 , 454
15/02/19 , 94.50 , 94.18 , 94.73 , 93.79 , 94.65     , 31346 , 360
14/02/19 , 94.65 , 93.34 , 94.65 , 92.40 , 93.80     , 204242 , 4020
13/02/19 , 93.05 , 93.36 , 94.93 , 92.89 , 93.56     , 47537 , 434
12/02/19 , 93.25 , 92.93 , 93.60 , 92.54 , 93.54     , 78745 , 1855
11/02/19 , 92.65 , 92.50 , 93.57 , 91.83 , 93.55     , 293094 , 14137
08/02/19 , 93.20 , 92.22 , 93.34 , 91.48 , 92.06     , 402889 , 4493
07/02/19 , 92.31 , 92.21 , 95.25 , 91.63 , 93.97     , 280199 , 1348
06/02/19 , 93.35 , 93.91 , 95.90 , 93.25 , 95.34     , 148812 , 887
05/02/19 , 95.89 , 95.66 , 96.03 , 95.24 , 95.94     , 66037 , 1821
04/02/19 , 95.84 , 95.47 , 95.84 , 94.99 , 95.39     , 47548 , 441
01/02/19 , 95.39 , 95.27 , 95.72 , 95.01 , 95.02     , 45400 , 535
31/01/19 , 94.95 , 95.36 , 96.13 , 94.80 , 95.59     , 110164 , 813
30/01/19 , 95.09 , 94.35 , 95.16 , 93.90 , 93.90     , 107467 , 750
29/01/19 , 93.65 , 93.50 , 93.83 , 93.25 , 93.46     , 48691 , 336
28/01/19 , 92.99 , 92.92 , 93.66 , 92.35 , 93.65     , 87347 , 1722
24/01/19 , 94.25 , 93.80 , 94.25 , 92.90 , 92.90     , 123147 , 3942
23/01/19 , 92.74 , 92.50 , 92.74 , 91.66 , 91.73     , 34279 , 381
22/01/19 , 91.66 , 92.03 , 92.42 , 91.40 , 91.95     , 75477 , 866
21/01/19 , 91.96 , 91.53 , 92.62 , 91.16 , 92.62     , 94459 , 4685
18/01/19 , 91.88 , 92.05 , 92.64 , 91.85 , 92.14     , 66795 , 455
17/01/19 , 92.06 , 91.81 , 92.39 , 90.96 , 91.17     , 61426 , 722
16/01/19 , 91.06 , 90.99 , 91.66 , 90.67 , 91.65     , 220099 , 7711
15/01/19 , 91.41 , 91.67 , 92.53 , 91.15 , 91.79     , 117544 , 3034
14/01/19 , 91.51 , 91.17 , 93.30 , 90.02 , 90.24     , 759060 , 15966
11/01/19 , 90.19 , 89.87 , 90.24 , 89.61 , 89.62     , 309315 , 9548
10/01/19 , 89.62 , 89.47 , 89.64 , 88.87 , 88.87     , 612581 , 18241
09/01/19 , 88.87 , 88.90 , 89.55 , 88.44 , 89.55     , 107698 , 549
08/01/19 , 88.50 , 88.31 , 89.51 , 87.90 , 88.67     , 107269 , 974
07/01/19 , 87.87 , 88.29 , 90.62 , 87.70 , 90.16     , 263049 , 1568
04/01/19 , 90.16 , 89.39 , 93.08 , 88.87 , 89.64     , 171480 , 1101
03/01/19 , 88.67 , 88.76 , 89.65 , 88.27 , 88.77     , 114383 , 972
02/01/19 , 88.67 , 87.76 , 88.79 , 86.68 , 87.07     , 202508 , 1283
28/12/18 , 86.73 , 86.13 , 86.73 , 85.11 , 85.68     , 81742 , 785
27/12/18 , 85.08 , 84.65 , 85.08 , 84.31 , 84.57     , 43774 , 192
26/12/18 , 84.14 , 83.86 , 84.94 , 82.70 , 84.35     , 80064 , 759
21/12/18 , 84.58 , 84.72 , 85.37 , 84.22 , 84.65     , 11673 , 365
20/12/18 , 84.63 , 84.41 , 85.43 , 83.91 , 85.43     , 140942 , 286
19/12/18 , 84.09 , 84.99 , 85.42 , 84.09 , 85.17     , 16772 , 229
18/12/18 , 84.88 , 84.41 , 84.95 , 84.28 , 84.29     , 44317 , 134
17/12/18 , 83.84 , 84.18 , 85.45 , 83.72 , 85.45     , 178695 , 1504
14/12/18 , 84.93 , 85.21 , 85.48 , 84.58 , 84.70     , 118674 , 549
13/12/18 , 85.28 , 85.09 , 85.42 , 84.73 , 84.73     , 92446 , 401
12/12/18 , 84.73 , 84.91 , 85.34 , 84.63 , 84.79     , 80943 , 475
11/12/18 , 84.53 , 84.11 , 85.88 , 83.21 , 83.70     , 348218 , 8107
10/12/18 , 83.29 , 84.25 , 85.65 , 83.03 , 84.46     , 52783 , 171
07/12/18 , 84.29 , 84.58 , 86.16 , 84.29 , 86.16     , 53531 , 578
06/12/18 , 85.38 , 84.71 , 85.38 , 83.98 , 84.58     , 22966 , 164
05/12/18 , 85.08 , 84.83 , 85.32 , 84.20 , 84.68     , 64271 , 2429
04/12/18 , 84.25 , 84.84 , 85.77 , 83.26 , 85.76     , 95769 , 3563
03/12/18 , 85.20 , 85.32 , 87.12 , 84.90 , 86.79     , 149187 , 2838
30/11/18 , 85.67 , 84.75 , 85.67 , 84.48 , 84.97     , 56562 , 1517
29/11/18 , 84.99 , 84.97 , 86.26 , 84.01 , 84.56     , 150113 , 5858
28/11/18 , 84.73 , 84.09 , 84.73 , 83.19 , 83.38     , 47564 , 911
27/11/18 , 83.39 , 82.35 , 83.39 , 81.43 , 81.43     , 90750 , 1937
26/11/18 , 81.42 , 82.28 , 83.61 , 81.10 , 83.49     , 36888 , 542
23/11/18 , 83.54 , 82.44 , 83.54 , 81.99 , 83.02     , 67814 , 2119
22/11/18 , 82.78 , 83.03 , 83.22 , 82.78 , 82.93     , 118791 , 547
21/11/18 , 82.44 , 82.53 , 82.89 , 81.64 , 82.09     , 79919 , 435
19/11/18 , 82.74 , 83.06 , 83.87 , 82.74 , 83.87     , 33374 , 473
16/11/18 , 83.84 , 84.09 , 84.83 , 81.97 , 82.09     , 255879 , 306
14/11/18 , 81.70 , 81.13 , 82.08 , 80.21 , 80.60     , 12435 , 251
13/11/18 , 80.50 , 80.83 , 81.96 , 80.00 , 80.70     , 16370 , 365
12/11/18 , 80.65 , 80.82 , 81.23 , 80.43 , 80.61     , 19050 , 259
09/11/18 , 80.60 , 80.37 , 80.80 , 79.50 , 80.49     , 121963 , 739
08/11/18 , 80.20 , 80.89 , 82.46 , 79.94 , 82.46     , 55565 , 1213
07/11/18 , 82.42 , 82.47 , 84.09 , 81.57 , 83.57     , 59161 , 2234
06/11/18 , 82.74 , 83.06 , 83.57 , 82.37 , 83.19     , 70793 , 1644
05/11/18 , 83.44 , 83.07 , 83.44 , 82.29 , 82.49     , 51150 , 1495
01/11/18 , 82.34 , 82.05 , 82.49 , 81.23 , 81.60     , 151008 , 1725
31/10/18 , 81.20 , 80.89 , 82.58 , 80.28 , 81.69     , 105208 , 767
30/10/18 , 80.90 , 80.27 , 81.57 , 78.85 , 79.70     , 219768 , 1399
29/10/18 , 78.71 , 80.68 , 84.19 , 78.12 , 82.19     , 184091 , 2468
26/10/18 , 79.90 , 79.08 , 79.90 , 78.15 , 79.65     , 70365 , 956
25/10/18 , 78.83 , 78.71 , 79.16 , 77.96 , 78.00     , 63272 , 1140
24/10/18 , 77.71 , 78.30 , 79.60 , 77.71 , 79.34     , 78118 , 1402
23/10/18 , 79.10 , 78.62 , 79.13 , 77.72 , 79.13     , 84831 , 605
22/10/18 , 78.86 , 78.81 , 79.44 , 77.80 , 77.80     , 70990 , 1176
19/10/18 , 77.67 , 77.35 , 78.60 , 76.72 , 76.72     , 41193 , 240
18/10/18 , 76.56 , 77.05 , 77.68 , 76.56 , 77.68     , 29470 , 600
17/10/18 , 77.11 , 76.77 , 77.76 , 76.11 , 77.20     , 98550 , 677
16/10/18 , 76.56 , 76.02 , 76.56 , 74.77 , 76.19     , 297311 , 2705
15/10/18 , 74.52 , 74.93 , 76.68 , 74.42 , 76.68     , 68926 , 622
11/10/18 , 75.07 , 75.70 , 77.19 , 74.95 , 77.07     , 49934 , 327
10/10/18 , 75.42 , 76.02 , 78.58 , 75.42 , 78.58     , 130890 , 831
09/10/18 , 78.59 , 77.74 , 78.70 , 77.15 , 77.72     , 467246 , 1620
08/10/18 , 77.26 , 77.10 , 79.59 , 76.68 , 76.72     , 62654 , 611
05/10/18 , 73.92 , 74.62 , 75.72 , 73.69 , 75.67     , 33675 , 373
04/10/18 , 74.52 , 74.08 , 74.72 , 72.74 , 72.74     , 2208 , 55
03/10/18 , 74.17 , 74.80 , 76.68 , 73.99 , 74.72     , 131861 , 2458
02/10/18 , 72.33 , 72.36 , 72.82 , 71.72 , 72.13     , 10599 , 204
01/10/18 , 70.34 , 70.81 , 71.69 , 70.34 , 71.57     , 8501 , 90
28/09/18 , 72.23 , 71.70 , 72.74 , 71.01 , 71.63     , 64110 , 462
27/09/18 , 72.28 , 72.19 , 72.39 , 71.57 , 71.57     , 3874 , 47
26/09/18 , 71.28 , 71.92 , 72.30 , 71.28 , 72.20     , 5460 , 33
25/09/18 , 71.83 , 70.93 , 71.83 , 70.74 , 71.23     , 18269 , 63
24/09/18 , 71.43 , 71.49 , 72.53 , 71.38 , 72.53     , 16050 , 46
21/09/18 , 72.53 , 72.28 , 72.73 , 71.78 , 71.78     , 4566 , 41
20/09/18 , 71.23 , 71.32 , 72.05 , 71.17 , 72.05     , 6243 , 56
19/09/18 , 71.28 , 71.37 , 72.19 , 70.49 , 71.60     , 6233 , 70
18/09/18 , 71.68 , 70.78 , 71.68 , 70.51 , 70.85     , 33713 , 73
17/09/18 , 70.54 , 70.45 , 71.20 , 69.74 , 69.74     , 39826 , 57
14/09/18 , 69.79 , 69.57 , 70.74 , 69.05 , 70.74     , 29660 , 73
13/09/18 , 69.39 , 69.67 , 71.23 , 69.38 , 70.75     , 28054 , 1374
12/09/18 , 70.39 , 70.49 , 71.32 , 69.79 , 70.16     , 25082 , 206
11/09/18 , 70.39 , 70.53 , 71.79 , 70.21 , 71.79     , 67457 , 235
10/09/18 , 71.98 , 71.95 , 72.50 , 71.48 , 71.70     , 6945 , 44
06/09/18 , 71.68 , 71.40 , 71.88 , 70.75 , 71.57     , 20145 , 82
05/09/18 , 71.13 , 71.10 , 71.54 , 69.79 , 69.79     , 44638 , 93
04/09/18 , 71.08 , 71.60 , 72.57 , 71.03 , 72.43     , 15086 , 83
03/09/18 , 72.83 , 72.63 , 75.22 , 72.42 , 73.24     , 42547 , 440
31/08/18 , 73.53 , 73.64 , 73.93 , 72.78 , 72.78     , 14384 , 101
30/08/18 , 73.13 , 73.73 , 74.55 , 73.13 , 74.55     , 6163 , 69
29/08/18 , 74.57 , 74.59 , 74.79 , 74.22 , 74.51     , 1706 , 28
28/08/18 , 74.32 , 74.14 , 75.21 , 73.72 , 75.21     , 5771 , 44
27/08/18 , 74.82 , 74.17 , 74.82 , 73.72 , 73.72     , 11834 , 57
24/08/18 , 73.43 , 73.24 , 73.73 , 72.91 , 73.29     , 3904 , 39
23/08/18 , 73.28 , 73.78 , 75.21 , 73.25 , 75.21     , 3874 , 70
22/08/18 , 74.57 , 73.90 , 74.57 , 73.29 , 73.55     , 4486 , 45
21/08/18 , 74.02 , 74.78 , 75.22 , 73.53 , 75.22     , 5440 , 87
20/08/18 , 75.37 , 75.10 , 75.73 , 74.61 , 75.73     , 3753 , 53
17/08/18 , 75.27 , 74.90 , 75.33 , 74.66 , 74.66     , 2007 , 39
16/08/18 , 75.77 , 75.77 , 76.38 , 75.66 , 76.16     , 4205 , 38
15/08/18 , 75.67 , 75.96 , 76.24 , 75.11 , 76.24     , 7878 , 45
14/08/18 , 77.01 , 76.38 , 77.06 , 75.57 , 75.86     , 7909 , 70
13/08/18 , 75.27 , 74.65 , 75.27 , 74.09 , 74.72     , 119867 , 181
10/08/18 , 74.57 , 74.55 , 75.83 , 74.44 , 75.83     , 63166 , 173
09/08/18 , 76.46 , 76.09 , 77.26 , 75.81 , 77.26     , 5078 , 63
08/08/18 , 77.26 , 77.58 , 78.33 , 77.04 , 77.91     , 15909 , 171
07/08/18 , 77.91 , 78.33 , 79.19 , 77.70 , 78.23     , 27069 , 374
06/08/18 , 78.81 , 78.93 , 79.34 , 78.62 , 78.91     , 18136 , 170
03/08/18 , 78.81 , 78.54 , 78.81 , 77.71 , 77.71     , 2900 , 50
02/08/18 , 77.76 , 77.58 , 77.90 , 77.35 , 77.61     , 4446 , 36
01/08/18 , 77.61 , 77.17 , 77.61 , 76.67 , 76.91     , 12426 , 47
31/07/18 , 76.71 , 76.74 , 77.11 , 76.53 , 77.11     , 27955 , 138
30/07/18 , 77.31 , 77.41 , 77.95 , 77.30 , 77.82     , 3814 , 25
27/07/18 , 77.71 , 77.85 , 78.04 , 77.38 , 77.66     , 3593 , 35
26/07/18 , 77.66 , 78.03 , 78.91 , 77.46 , 78.91     , 5871 , 75
25/07/18 , 78.66 , 78.43 , 78.82 , 78.21 , 78.64     , 12596 , 228
24/07/18 , 78.41 , 78.27 , 78.56 , 77.91 , 78.56     , 6694 , 103
23/07/18 , 77.86 , 78.15 , 78.51 , 77.57 , 77.57     , 3653 , 36
20/07/18 , 78.56 , 78.69 , 78.99 , 78.21 , 78.21     , 8742 , 79
19/07/18 , 77.01 , 76.08 , 77.01 , 75.78 , 76.46     , 4215 , 40
18/07/18 , 76.81 , 77.08 , 77.36 , 76.76 , 76.76     , 4717 , 94
17/07/18 , 77.50 , 77.30 , 78.59 , 76.76 , 78.59     , 32280 , 270
16/07/18 , 76.66 , 76.73 , 77.21 , 76.62 , 76.69     , 26148 , 76
13/07/18 , 76.46 , 75.89 , 76.46 , 75.65 , 75.65     , 21368 , 195
12/07/18 , 75.77 , 75.58 , 75.77 , 74.87 , 75.12     , 17936 , 349
11/07/18 , 74.87 , 75.13 , 75.39 , 74.87 , 75.22     , 3753 , 26
10/07/18 , 75.27 , 75.20 , 75.72 , 74.56 , 75.72     , 16029 , 202
06/07/18 , 74.84 , 74.67 , 74.94 , 74.22 , 74.37     , 7417 , 30
05/07/18 , 74.42 , 74.57 , 74.88 , 74.16 , 74.63     , 11352 , 63
04/07/18 , 74.62 , 74.39 , 74.74 , 73.75 , 74.05     , 5791 , 64
03/07/18 , 73.68 , 73.79 , 74.05 , 72.89 , 72.89     , 10720 , 286
02/07/18 , 72.88 , 72.89 , 73.07 , 72.23 , 72.52     , 6805 , 38
29/06/18 , 72.93 , 72.78 , 73.18 , 72.58 , 72.83     , 51510 , 65
28/06/18 , 72.23 , 72.25 , 72.55 , 71.94 , 72.39     , 17705 , 156
27/06/18 , 72.08 , 72.19 , 74.18 , 71.68 , 73.13     , 3472 , 51
26/06/18 , 72.88 , 72.61 , 73.23 , 72.23 , 73.23     , 6102 , 43
25/06/18 , 72.19 , 71.96 , 73.92 , 71.43 , 73.92     , 6253 , 161
22/06/18 , 71.93 , 71.36 , 72.49 , 70.77 , 72.49     , 12527 , 423
21/06/18 , 71.28 , 71.57 , 72.32 , 70.94 , 72.32     , 6032 , 356
20/06/18 , 72.55 , 72.49 , 72.73 , 71.98 , 72.02     , 6413 , 67
19/06/18 , 72.02 , 71.57 , 72.27 , 69.57 , 69.57     , 4366 , 49
18/06/18 , 70.79 , 70.70 , 71.03 , 70.30 , 70.79     , 8400 , 381
15/06/18 , 71.57 , 71.48 , 72.73 , 70.73 , 72.73     , 5400 , 95
14/06/18 , 72.28 , 72.71 , 73.34 , 71.95 , 73.34     , 11402 , 561
13/06/18 , 72.38 , 72.95 , 73.45 , 72.38 , 72.93     , 893 , 28
12/06/18 , 72.93 , 73.03 , 73.33 , 72.50 , 73.16     , 5409 , 34
11/06/18 , 72.88 , 73.34 , 74.09 , 72.62 , 73.48     , 52502 , 113
08/06/18 , 73.67 , 72.62 , 73.92 , 71.80 , 72.73     , 15969 , 73
07/06/18 , 72.78 , 72.20 , 74.39 , 68.67 , 74.39     , 43883 , 577
06/06/18 , 75.22 , 75.28 , 76.82 , 74.76 , 76.82     , 116381 , 678
05/06/18 , 77.16 , 77.55 , 79.03 , 77.16 , 79.03     , 6303 , 43
04/06/18 , 79.18 , 78.30 , 79.18 , 78.18 , 78.68     , 43169 , 120
01/06/18 , 77.30 , 76.66 , 79.21 , 75.11 , 79.21     , 34409 , 138
30/05/18 , 75.72 , 75.00 , 75.72 , 74.23 , 74.23     , 47607 , 1389
29/05/18 , 74.37 , 74.28 , 74.94 , 74.17 , 74.28     , 75654 , 177
28/05/18 , 73.82 , 74.60 , 77.08 , 73.74 , 77.08     , 20797 , 155
25/05/18 , 77.26 , 77.53 , 78.63 , 77.16 , 78.01     , 6564 , 89
24/05/18 , 78.01 , 77.58 , 78.01 , 76.52 , 77.20     , 20656 , 523
23/05/18 , 77.81 , 78.40 , 79.69 , 77.81 , 79.69     , 4095 , 85
22/05/18 , 79.06 , 78.12 , 79.52 , 77.26 , 77.26     , 16872 , 98
21/05/18 , 77.31 , 77.42 , 77.96 , 76.97 , 76.97     , 9776 , 59
18/05/18 , 76.96 , 76.62 , 77.56 , 75.43 , 77.56     , 11493 , 165
17/05/18 , 77.56 , 78.35 , 79.31 , 77.51 , 79.31     , 2238 , 55
16/05/18 , 79.95 , 79.55 , 79.95 , 78.70 , 78.70     , 18720 , 87
15/05/18 , 78.51 , 78.31 , 79.40 , 77.42 , 79.40     , 14192 , 979
14/05/18 , 79.55 , 80.15 , 82.33 , 79.19 , 81.61     , 94402 , 523
11/05/18 , 81.60 , 81.82 , 82.72 , 81.60 , 82.72     , 15147 , 70
10/05/18 , 82.59 , 82.53 , 84.04 , 82.29 , 84.04     , 49364 , 142
09/05/18 , 81.79 , 81.47 , 81.79 , 81.22 , 81.69     , 4044 , 44
08/05/18 , 81.40 , 81.10 , 81.40 , 80.40 , 81.20     , 4265 , 56
07/05/18 , 81.20 , 81.76 , 82.33 , 81.20 , 82.20     , 3473 , 55
04/05/18 , 82.27 , 82.34 , 82.63 , 82.00 , 82.19     , 7608 , 67
03/05/18 , 82.64 , 83.28 , 83.92 , 82.58 , 83.89     , 6604 , 55
02/05/18 , 83.89 , 84.32 , 85.34 , 83.20 , 84.43     , 38300 , 415
30/04/18 , 85.25 , 85.28 , 85.76 , 84.30 , 84.69     , 33826 , 892
27/04/18 , 85.43 , 85.38 , 85.50 , 85.14 , 85.38     , 6745 , 36
26/04/18 , 85.03 , 85.05 , 85.36 , 84.68 , 84.68     , 17264 , 56
25/04/18 , 84.33 , 84.23 , 84.78 , 83.67 , 84.78     , 2328 , 28
24/04/18 , 84.78 , 85.28 , 85.73 , 84.71 , 85.50     , 4175 , 42
23/04/18 , 85.31 , 85.17 , 85.53 , 84.86 , 85.20     , 12988 , 326
20/04/18 , 84.98 , 84.85 , 85.15 , 84.14 , 84.42     , 33546 , 59
19/04/18 , 84.43 , 84.12 , 84.55 , 84.06 , 84.53     , 47946 , 374
18/04/18 , 84.38 , 84.18 , 84.65 , 83.67 , 83.67     , 31003 , 385
17/04/18 , 83.34 , 82.92 , 83.38 , 81.79 , 81.79     , 42247 , 77
16/04/18 , 81.79 , 82.02 , 83.21 , 81.79 , 82.94     , 5470 , 39
13/04/18 , 82.93 , 82.99 , 83.68 , 82.69 , 83.68     , 6323 , 39
12/04/18 , 83.54 , 83.30 , 83.54 , 82.70 , 82.75     , 6122 , 43
11/04/18 , 82.28 , 82.33 , 82.83 , 82.26 , 82.73     , 6946 , 31
10/04/18 , 82.65 , 82.75 , 83.68 , 82.17 , 82.92     , 2800 , 30
09/04/18 , 82.17 , 82.82 , 83.89 , 82.14 , 83.39     , 4787 , 47
06/04/18 , 83.09 , 82.73 , 83.63 , 82.41 , 83.63     , 12175 , 116
05/04/18 , 82.49 , 82.72 , 83.12 , 81.80 , 81.80     , 13661 , 52
04/04/18 , 81.33 , 81.31 , 81.76 , 80.69 , 81.57     , 322094 , 60
03/04/18 , 82.09 , 82.40 , 82.85 , 82.09 , 82.19     , 406553 , 101
02/04/18 , 81.92 , 81.92 , 83.63 , 81.71 , 83.44     , 210061 , 94
29/03/18 , 83.44 , 82.99 , 83.53 , 82.55 , 82.61     , 13229 , 55
28/03/18 , 82.61 , 82.21 , 83.88 , 81.60 , 83.88     , 7899 , 63
27/03/18 , 82.87 , 83.04 , 83.99 , 82.58 , 83.90     , 8341 , 34
26/03/18 , 83.81 , 83.64 , 83.81 , 83.44 , 83.71     , 45307 , 118
23/03/18 , 83.49 , 83.37 , 84.14 , 83.02 , 84.14     , 6915 , 53
22/03/18 , 84.14 , 84.09 , 84.32 , 83.69 , 83.94     , 28394 , 35
21/03/18 , 83.94 , 83.74 , 86.11 , 83.49 , 86.11     , 20585 , 58
20/03/18 , 83.86 , 83.80 , 83.94 , 83.34 , 83.34     , 3161 , 30
19/03/18 , 83.38 , 83.40 , 84.25 , 83.19 , 83.99     , 17273 , 222
16/03/18 , 83.99 , 84.13 , 84.78 , 83.96 , 84.76     , 11251 , 48
15/03/18 , 84.70 , 84.37 , 85.33 , 84.13 , 85.33     , 15809 , 185
14/03/18 , 84.86 , 84.85 , 85.78 , 84.58 , 85.53     , 13691 , 156
13/03/18 , 85.33 , 85.57 , 85.87 , 85.19 , 85.62     , 11522 , 59
12/03/18 , 85.18 , 85.12 , 85.35 , 84.35 , 84.35     , 5309 , 69
09/03/18 , 84.33 , 83.97 , 84.36 , 83.24 , 84.36     , 10578 , 115
08/03/18 , 83.11 , 83.17 , 84.45 , 82.69 , 83.69     , 6825 , 46
07/03/18 , 83.18 , 83.01 , 83.45 , 82.46 , 83.45     , 8190 , 50
06/03/18 , 83.45 , 83.57 , 84.50 , 82.71 , 82.71     , 12546 , 52
05/03/18 , 83.84 , 83.67 , 84.53 , 83.29 , 84.53     , 15798 , 60
02/03/18 , 83.67 , 83.37 , 83.67 , 82.32 , 83.00     , 13038 , 114
01/03/18 , 83.56 , 83.62 , 84.04 , 83.22 , 83.34     , 5169 , 45
28/02/18 , 83.34 , 84.06 , 84.67 , 83.34 , 84.20     , 3392 , 59
27/02/18 , 84.48 , 84.58 , 84.78 , 84.19 , 84.73     , 19212 , 54
26/02/18 , 84.72 , 84.82 , 85.35 , 84.68 , 84.69     , 216895 , 76
23/02/18 , 84.63 , 84.16 , 84.63 , 83.69 , 84.14     , 27270 , 54
22/02/18 , 83.84 , 83.88 , 84.15 , 83.69 , 83.95     , 14844 , 65
21/02/18 , 83.73 , 83.77 , 84.16 , 83.47 , 84.10     , 11572 , 48
20/02/18 , 83.41 , 82.98 , 83.52 , 82.68 , 82.78     , 5480 , 47
19/02/18 , 82.86 , 82.69 , 82.93 , 82.44 , 82.62     , 21329 , 67
16/02/18 , 82.29 , 82.06 , 82.87 , 81.72 , 82.87     , 11172 , 468
15/02/18 , 82.09 , 82.42 , 82.69 , 82.09 , 82.34     , 9525 , 55
14/02/18 , 81.86 , 81.62 , 81.95 , 80.75 , 80.75     , 8290 , 36
09/02/18 , 80.26 , 80.31 , 81.72 , 79.30 , 80.77     , 15286 , 82
08/02/18 , 81.45 , 81.54 , 82.69 , 81.10 , 82.30     , 65891 , 114
07/02/18 , 82.29 , 82.78 , 83.14 , 82.04 , 83.14     , 3462 , 46
06/02/18 , 82.71 , 81.65 , 82.86 , 80.87 , 81.93     , 33305 , 126
05/02/18 , 81.95 , 82.54 , 83.43 , 81.95 , 83.43     , 26047 , 89
02/02/18 , 83.62 , 83.56 , 84.52 , 83.36 , 84.52     , 41011 , 160
01/02/18 , 84.36 , 84.65 , 85.18 , 83.69 , 84.18     , 28105 , 131
31/01/18 , 83.89 , 84.25 , 84.77 , 83.50 , 84.47     , 178675 , 211
30/01/18 , 83.49 , 83.53 , 84.19 , 83.13 , 84.19     , 9284 , 58
29/01/18 , 84.19 , 84.25 , 84.57 , 83.78 , 84.57     , 17554 , 69
26/01/18 , 84.57 , 83.85 , 84.58 , 83.21 , 83.21     , 74012 , 141
24/01/18 , 83.14 , 82.34 , 83.14 , 81.69 , 82.68     , 100978 , 166
23/01/18 , 80.92 , 81.43 , 81.99 , 80.89 , 81.99     , 123613 , 207
22/01/18 , 81.99 , 82.04 , 82.19 , 81.83 , 82.18     , 27995 , 70
19/01/18 , 81.99 , 82.18 , 82.33 , 81.99 , 82.19     , 21581 , 65
18/01/18 , 81.99 , 81.74 , 82.19 , 81.64 , 82.19     , 128535 , 208
17/01/18 , 81.70 , 81.57 , 81.93 , 81.41 , 81.55     , 16530 , 49
16/01/18 , 81.60 , 81.68 , 81.80 , 80.20 , 80.20     , 68770 , 115
15/01/18 , 81.40 , 81.37 , 81.69 , 79.75 , 79.81     , 12465 , 80
12/01/18 , 80.76 , 80.51 , 81.68 , 80.40 , 81.14     , 25133 , 69
11/01/18 , 81.14 , 81.06 , 81.14 , 80.62 , 80.80     , 13258 , 50
10/01/18 , 80.70 , 80.70 , 80.89 , 80.52 , 80.89     , 66255 , 100
09/01/18 , 81.10 , 81.30 , 82.18 , 80.96 , 82.18     , 10428 , 49
08/01/18 , 81.60 , 81.55 , 82.19 , 81.39 , 82.19     , 11080 , 56
05/01/18 , 81.60 , 81.56 , 82.19 , 81.19 , 82.18     , 27189 , 68
04/01/18 , 81.45 , 81.57 , 81.79 , 81.45 , 81.68     , 18467 , 77
03/01/18 , 81.35 , 81.36 , 81.69 , 81.02 , 81.20     , 17584 , 46
02/01/18 , 81.20 , 81.20 , 81.38 , 80.20 , 80.90     , 21388 , 74
28/12/17 , 80.65 , 80.15 , 80.65 , 79.61 , 80.08     , 13490 , 653
27/12/17 , 79.90 , 79.79 , 79.90 , 79.35 , 79.50     , 9716 , 41
26/12/17 , 79.15 , 79.10 , 79.15 , 78.76 , 78.78     , 2328 , 24
22/12/17 , 79.05 , 78.33 , 79.05 , 78.01 , 78.26     , 1545 , 21
21/12/17 , 78.26 , 77.67 , 78.26 , 77.07 , 77.36     , 7849 , 33
20/12/17 , 77.10 , 77.19 , 78.30 , 76.79 , 76.91     , 14193 , 153
19/12/17 , 76.51 , 76.56 , 77.90 , 76.25 , 77.26     , 9535 , 23
18/12/17 , 77.16 , 77.28 , 79.65 , 76.81 , 76.81     , 103838 , 984
15/12/17 , 76.61 , 76.25 , 76.71 , 75.62 , 75.62     , 2328 , 23
14/12/17 , 75.62 , 75.62 , 75.85 , 75.12 , 75.38     , 3001 , 24
13/12/17 , 76.12 , 76.56 , 77.09 , 75.72 , 76.22     , 27885 , 337
12/12/17 , 76.22 , 75.57 , 76.22 , 74.96 , 75.22     , 4607 , 33
11/12/17 , 75.62 , 76.37 , 77.32 , 75.62 , 76.71     , 8482 , 50
08/12/17 , 76.22 , 76.32 , 76.46 , 76.08 , 76.22     , 52127 , 72
07/12/17 , 75.57 , 75.07 , 75.76 , 75.07 , 75.71     , 407604 , 31
06/12/17 , 76.12 , 75.70 , 76.22 , 73.73 , 73.73     , 7557 , 91
05/12/17 , 75.47 , 76.11 , 77.20 , 75.47 , 77.20     , 4817 , 42
04/12/17 , 75.84 , 75.81 , 76.11 , 75.37 , 75.70     , 5530 , 31
01/12/17 , 75.30 , 75.02 , 75.34 , 74.69 , 74.95     , 7166 , 316
30/11/17 , 74.95 , 74.82 , 77.40 , 74.37 , 76.36     , 7196 , 396
29/11/17 , 76.41 , 77.04 , 78.49 , 76.36 , 76.36     , 3322 , 28
28/11/17 , 77.98 , 77.80 , 78.13 , 77.60 , 77.71     , 265526 , 93
27/11/17 , 77.61 , 77.39 , 78.11 , 77.13 , 78.11     , 2419 , 27
24/11/17 , 78.12 , 77.86 , 78.15 , 77.21 , 77.91     , 16149 , 154
23/11/17 , 77.91 , 77.63 , 77.98 , 77.42 , 77.61     , 35582 , 223
22/11/17 , 77.92 , 77.94 , 78.23 , 76.95 , 77.71     , 212698 , 62
21/11/17 , 77.78 , 77.83 , 78.11 , 76.49 , 76.49     , 442462 , 128
17/11/17 , 76.49 , 76.25 , 76.49 , 75.33 , 75.55     , 18889 , 31
16/11/17 , 75.22 , 75.01 , 75.39 , 74.07 , 74.72     , 58427 , 424
14/11/17 , 73.23 , 73.97 , 74.91 , 73.23 , 74.91     , 7006 , 241
13/11/17 , 74.17 , 73.90 , 74.17 , 73.35 , 73.63     , 8552 , 334
10/11/17 , 73.62 , 73.85 , 75.74 , 73.59 , 75.74     , 9525 , 37
09/11/17 , 75.07 , 75.56 , 76.50 , 75.05 , 75.47     , 13188 , 246
08/11/17 , 76.24 , 75.60 , 76.24 , 73.87 , 74.72     , 6985 , 48
07/11/17 , 74.77 , 75.67 , 76.50 , 74.12 , 76.22     , 22091 , 140
06/11/17 , 76.71 , 76.67 , 76.75 , 76.09 , 76.61     , 14303 , 33
03/11/17 , 76.61 , 76.43 , 78.38 , 75.72 , 78.38     , 50009 , 305
01/11/17 , 77.26 , 77.29 , 78.70 , 76.83 , 77.62     , 16822 , 853
31/10/17 , 77.11 , 77.12 , 77.80 , 76.86 , 77.80     , 12306 , 183
30/10/17 , 77.31 , 77.85 , 80.60 , 76.88 , 78.85     , 73532 , 783
27/10/17 , 78.86 , 78.86 , 79.91 , 78.52 , 78.81     , 2770 , 26
26/10/17 , 78.81 , 78.96 , 80.15 , 78.64 , 80.15     , 73047 , 265
25/10/17 , 79.95 , 79.59 , 80.40 , 79.05 , 79.90     , 9676 , 339
24/10/17 , 79.90 , 79.60 , 79.90 , 79.10 , 79.10     , 9776 , 428
23/10/17 , 79.10 , 79.44 , 80.01 , 78.96 , 80.01     , 45972 , 369
20/10/17 , 80.20 , 80.18 , 80.95 , 79.21 , 79.21     , 62342 , 3720
19/10/17 , 79.80 , 79.42 , 80.67 , 78.81 , 80.00     , 39568 , 501
18/10/17 , 80.00 , 79.54 , 80.00 , 79.14 , 79.31     , 20145 , 338
17/10/17 , 78.76 , 78.83 , 79.55 , 78.46 , 79.54     , 21308 , 689
16/10/17 , 79.55 , 79.89 , 81.60 , 79.27 , 79.76     , 37560 , 563
13/10/17 , 80.26 , 80.39 , 82.39 , 80.05 , 80.70     , 17173 , 411
11/10/17 , 80.50 , 80.42 , 81.10 , 80.23 , 80.80     , 14122 , 230
10/10/17 , 80.80 , 80.34 , 81.68 , 79.90 , 80.59     , 30212 , 250
09/10/17 , 79.78 , 79.56 , 80.05 , 79.20 , 80.05     , 37450 , 73
06/10/17 , 80.05 , 79.86 , 80.59 , 78.71 , 80.59     , 27211 , 80
05/10/17 , 80.60 , 80.54 , 81.59 , 80.25 , 80.70     , 14835 , 53
04/10/17 , 80.40 , 80.33 , 80.70 , 79.90 , 80.70     , 26087 , 79
03/10/17 , 79.94 , 79.78 , 80.70 , 78.86 , 79.34     , 94142 , 152
02/10/17 , 78.61 , 78.39 , 78.77 , 78.11 , 78.11     , 14061 , 58
29/09/17 , 78.11 , 78.01 , 78.38 , 77.53 , 78.10     , 12205 , 67
28/09/17 , 76.68 , 76.66 , 78.10 , 76.47 , 76.71     , 9405 , 33
27/09/17 , 76.71 , 76.74 , 77.81 , 76.22 , 77.81     , 15919 , 59
26/09/17 , 77.81 , 77.99 , 78.33 , 77.76 , 77.89     , 13570 , 53
25/09/17 , 77.86 , 78.44 , 79.80 , 77.86 , 79.80     , 19602 , 88
22/09/17 , 79.80 , 79.73 , 79.84 , 79.09 , 79.37     , 3814 , 27
21/09/17 , 79.78 , 79.64 , 80.20 , 79.37 , 80.20     , 11081 , 46
20/09/17 , 80.25 , 80.12 , 82.44 , 79.44 , 80.30     , 5400 , 48
19/09/17 , 80.30 , 80.05 , 80.55 , 79.76 , 80.55     , 14112 , 44
18/09/17 , 80.55 , 80.69 , 81.36 , 80.38 , 81.20     , 14433 , 59
15/09/17 , 80.60 , 80.15 , 82.22 , 79.28 , 79.35     , 23055 , 67
14/09/17 , 79.60 , 79.55 , 79.69 , 79.00 , 79.50     , 9987 , 30
13/09/17 , 79.50 , 79.01 , 79.50 , 78.50 , 79.20     , 6655 , 37
12/09/17 , 78.91 , 79.13 , 79.68 , 78.91 , 79.68     , 19885 , 58
11/09/17 , 79.30 , 79.20 , 79.39 , 78.16 , 78.16     , 8803 , 35
08/09/17 , 78.11 , 78.02 , 78.71 , 77.81 , 77.87     , 16019 , 49
06/09/17 , 77.86 , 77.71 , 77.89 , 76.91 , 77.63     , 22102 , 40
05/09/17 , 76.91 , 76.83 , 77.63 , 76.56 , 77.31     , 14785 , 38
04/09/17 , 76.56 , 76.22 , 76.56 , 75.61 , 76.21     , 1977 , 29
01/09/17 , 76.22 , 76.10 , 76.70 , 74.23 , 75.72     , 19963 , 1227
31/08/17 , 75.52 , 75.50 , 75.60 , 75.21 , 75.40     , 4526 , 25
30/08/17 , 75.12 , 75.01 , 75.69 , 74.44 , 74.98     , 2509 , 22
29/08/17 , 74.84 , 74.73 , 74.84 , 74.30 , 74.82     , 5661 , 26
28/08/17 , 74.82 , 74.77 , 74.82 , 74.22 , 74.22     , 3814 , 19
25/08/17 , 74.32 , 74.34 , 74.60 , 74.12 , 74.37     , 15819 , 153
24/08/17 , 74.37 , 74.20 , 74.58 , 73.48 , 73.48     , 13420 , 29
23/08/17 , 73.58 , 73.34 , 73.58 , 73.08 , 73.08     , 2278 , 23
22/08/17 , 73.08 , 72.98 , 73.08 , 72.84 , 72.99     , 4396 , 22
21/08/17 , 72.23 , 72.18 , 72.45 , 71.59 , 71.73     , 1907 , 25
18/08/17 , 72.03 , 71.79 , 72.03 , 71.11 , 71.28     , 2700 , 28
17/08/17 , 71.33 , 71.34 , 71.50 , 70.89 , 71.28     , 3633 , 28
16/08/17 , 71.60 , 71.63 , 72.01 , 71.33 , 71.43     , 2409 , 18
15/08/17 , 71.54 , 71.57 , 71.75 , 71.33 , 71.73     , 4848 , 34
14/08/17 , 71.58 , 71.53 , 71.73 , 70.87 , 70.87     , 1545 , 27
11/08/17 , 70.68 , 69.92 , 71.66 , 69.85 , 71.66     , 7889 , 25
10/08/17 , 69.99 , 69.99 , 70.44 , 69.74 , 70.44     , 1866 , 24
09/08/17 , 70.64 , 70.55 , 70.94 , 70.23 , 70.94     , 5359 , 28
08/08/17 , 70.74 , 70.91 , 71.05 , 70.74 , 70.74     , 1013 , 19
07/08/17 , 70.89 , 70.74 , 71.61 , 69.60 , 69.60     , 2669 , 28
04/08/17 , 70.03 , 69.84 , 70.04 , 69.69 , 69.97     , 2017 , 28
03/08/17 , 69.94 , 70.04 , 70.40 , 69.74 , 70.37     , 7869 , 31
02/08/17 , 69.92 , 69.78 , 70.07 , 69.44 , 69.44     , 73783 , 32
01/08/17 , 69.52 , 69.40 , 69.59 , 68.46 , 68.46     , 2649 , 36
31/07/17 , 69.49 , 69.35 , 69.71 , 69.15 , 69.23     , 4727 , 31
28/07/17 , 69.13 , 68.87 , 69.14 , 68.49 , 68.50     , 953 , 15
27/07/17 , 68.69 , 68.72 , 68.79 , 68.54 , 68.79     , 1535 , 12
26/07/17 , 68.40 , 68.45 , 68.76 , 68.24 , 68.76     , 3061 , 19
25/07/17 , 68.76 , 68.58 , 68.76 , 68.46 , 68.61     , 3834 , 23
24/07/17 , 68.60 , 68.69 , 68.92 , 68.53 , 68.75     , 1194 , 15
21/07/17 , 68.53 , 68.49 , 68.54 , 68.37 , 68.52     , 762 , 13
20/07/17 , 68.44 , 68.12 , 68.74 , 67.99 , 68.74     , 3563 , 16
19/07/17 , 68.26 , 68.19 , 68.73 , 66.94 , 68.73     , 1344 , 22
18/07/17 , 68.73 , 68.26 , 68.73 , 68.15 , 68.32     , 3462 , 25
17/07/17 , 68.34 , 68.09 , 68.72 , 68.00 , 68.04     , 7517 , 19
14/07/17 , 68.05 , 67.95 , 68.05 , 67.39 , 67.39     , 12244 , 30
13/07/17 , 67.53 , 67.42 , 67.75 , 67.21 , 67.22     , 2659 , 21
12/07/17 , 67.08 , 66.86 , 67.08 , 66.15 , 66.40     , 1284 , 15
11/07/17 , 65.95 , 65.77 , 65.95 , 65.58 , 65.65     , 632 , 19
10/07/17 , 65.65 , 65.24 , 65.73 , 65.07 , 65.23     , 3121 , 19
07/07/17 , 65.10 , 64.97 , 65.14 , 64.87 , 65.05     , 240 , 6
06/07/17 , 65.16 , 64.87 , 65.16 , 64.83 , 65.01     , 3452 , 18
05/07/17 , 65.13 , 65.17 , 65.27 , 64.84 , 65.25     , 2077 , 18
04/07/17 , 65.26 , 65.11 , 65.26 , 64.66 , 64.66     , 4737 , 22
03/07/17 , 64.66 , 64.66 , 64.85 , 64.49 , 64.75     , 973 , 22
30/06/17 , 64.19 , 64.16 , 64.76 , 63.88 , 64.76     , 652 , 12
29/06/17 , 63.86 , 63.44 , 63.86 , 63.25 , 63.76     , 1656 , 21
28/06/17 , 63.76 , 63.57 , 63.76 , 63.34 , 63.49     , 4326 , 17
27/06/17 , 63.76 , 63.84 , 64.16 , 63.61 , 63.89     , 3974 , 17
26/06/17 , 64.21 , 64.06 , 65.00 , 63.71 , 65.00     , 3954 , 19
23/06/17 , 63.71 , 63.64 , 64.75 , 63.49 , 64.75     , 4376 , 13
22/06/17 , 63.33 , 63.31 , 63.33 , 63.20 , 63.30     , 110 , 4
21/06/17 , 62.88 , 62.99 , 63.71 , 62.87 , 63.71     , 5621 , 26
20/06/17 , 63.71 , 63.87 , 64.63 , 63.71 , 64.56     , 7578 , 25
19/06/17 , 64.84 , 64.74 , 64.84 , 64.46 , 64.76     , 2137 , 23
16/06/17 , 64.49 , 64.35 , 64.55 , 64.05 , 64.47     , 1646 , 24
14/06/17 , 64.19 , 64.19 , 64.55 , 64.02 , 64.55     , 813 , 10
13/06/17 , 63.90 , 63.76 , 63.98 , 63.47 , 63.98     , 3914 , 15
12/06/17 , 63.80 , 63.63 , 64.06 , 63.53 , 64.06     , 1244 , 8
09/06/17 , 64.16 , 64.59 , 64.76 , 64.08 , 64.70     , 3703 , 19
08/06/17 , 63.92 , 63.72 , 64.01 , 63.00 , 63.00     , 843 , 7
07/06/17 , 64.81 , 64.66 , 64.84 , 64.34 , 64.44     , 983 , 17
06/06/17 , 64.28 , 63.83 , 64.33 , 63.26 , 63.26     , 843 , 18
05/06/17 , 63.51 , 63.56 , 63.68 , 63.39 , 63.66     , 2680 , 15
02/06/17 , 63.96 , 63.88 , 64.02 , 63.40 , 63.59     , 10619 , 30
01/06/17 , 63.54 , 63.52 , 64.43 , 63.35 , 64.06     , 204620 , 5016
31/05/17 , 64.14 , 64.15 , 64.88 , 63.83 , 64.88     , 182620 , 55
30/05/17 , 64.91 , 64.91 , 65.08 , 64.83 , 65.08     , 143358 , 19
29/05/17 , 64.96 , 64.68 , 64.98 , 63.09 , 63.09     , 4687 , 18
26/05/17 , 64.96 , 64.78 , 65.11 , 64.66 , 64.66     , 12937 , 27
25/05/17 , 64.02 , 63.93 , 64.86 , 63.51 , 64.56     , 2830 , 172
24/05/17 , 64.29 , 64.30 , 64.61 , 62.77 , 62.77     , 10780 , 37
23/05/17 , 63.33 , 62.92 , 63.33 , 62.57 , 62.77     , 17104 , 82
22/05/17 , 61.77 , 61.55 , 63.90 , 61.22 , 63.90     , 32199 , 152
19/05/17 , 63.56 , 63.38 , 63.90 , 61.78 , 61.78     , 21992 , 105
18/05/17 , 61.57 , 60.48 , 64.13 , 59.18 , 59.28     , 61292 , 156
17/05/17 , 68.34 , 68.47 , 69.13 , 68.10 , 69.13     , 44096 , 72
16/05/17 , 69.14 , 68.54 , 69.14 , 68.35 , 68.55     , 200999 , 26
15/05/17 , 68.25 , 68.29 , 68.49 , 68.12 , 68.34     , 156905 , 1475
12/05/17 , 68.29 , 68.41 , 69.74 , 68.20 , 68.74     , 13270 , 40
11/05/17 , 68.10 , 67.95 , 68.22 , 67.65 , 67.97     , 15225 , 46
10/05/17 , 67.81 , 67.89 , 68.73 , 67.62 , 68.28     , 12305 , 33
09/05/17 , 66.95 , 66.73 , 66.98 , 65.27 , 65.27     , 7277 , 38
08/05/17 , 66.05 , 66.14 , 66.61 , 65.80 , 66.61     , 1726 , 24
05/05/17 , 66.10 , 66.04 , 66.45 , 65.64 , 66.45     , 3071 , 24
04/05/17 , 65.31 , 65.40 , 66.54 , 65.04 , 66.50     , 5078 , 232
03/05/17 , 66.50 , 66.18 , 66.63 , 65.75 , 66.40     , 4587 , 38
02/05/17 , 66.00 , 65.47 , 66.24 , 63.97 , 64.66     , 6032 , 58
28/04/17 , 64.66 , 64.38 , 64.66 , 63.74 , 63.74     , 9414 , 32
27/04/17 , 63.75 , 63.00 , 64.65 , 62.85 , 64.65     , 4416 , 18
26/04/17 , 63.36 , 63.39 , 63.51 , 63.26 , 63.26     , 6032 , 15
25/04/17 , 63.76 , 63.29 , 63.76 , 62.77 , 63.64     , 2559 , 21
24/04/17 , 62.96 , 62.99 , 63.46 , 62.89 , 63.46     , 2750 , 19
20/04/17 , 62.81 , 62.68 , 62.81 , 62.55 , 62.72     , 913 , 13
19/04/17 , 62.72 , 62.84 , 63.16 , 62.72 , 63.16     , 1605 , 14
18/04/17 , 63.16 , 62.90 , 63.16 , 62.64 , 62.96     , 2931 , 20
17/04/17 , 62.96 , 62.30 , 62.96 , 61.95 , 61.95     , 3683 , 30
13/04/17 , 61.95 , 61.66 , 62.18 , 61.63 , 62.18     , 4767 , 20
12/04/17 , 61.87 , 62.07 , 62.67 , 61.87 , 62.67     , 9495 , 31
11/04/17 , 62.45 , 62.52 , 62.95 , 61.84 , 62.95     , 2007 , 13
10/04/17 , 62.37 , 62.18 , 62.37 , 61.90 , 62.23     , 4426 , 22
07/04/17 , 62.23 , 62.27 , 62.47 , 61.79 , 62.22     , 3211 , 21
06/04/17 , 62.17 , 62.50 , 62.63 , 61.99 , 62.27     , 10568 , 26
05/04/17 , 62.47 , 63.17 , 64.72 , 62.47 , 62.78     , 3101 , 33
04/04/17 , 63.24 , 62.70 , 63.24 , 62.27 , 62.27     , 2017 , 23
03/04/17 , 62.72 , 62.63 , 62.78 , 62.33 , 62.65     , 863 , 21
31/03/17 , 62.54 , 62.67 , 62.76 , 62.31 , 62.31     , 2709 , 23
30/03/17 , 62.31 , 62.41 , 62.58 , 62.14 , 62.42     , 1395 , 15
29/03/17 , 62.42 , 62.38 , 62.48 , 61.82 , 61.82     , 4195 , 19
28/03/17 , 61.82 , 61.63 , 63.16 , 61.47 , 61.67     , 5942 , 21
27/03/17 , 61.57 , 61.46 , 61.58 , 60.28 , 60.28     , 8561 , 24
24/03/17 , 61.42 , 61.55 , 61.77 , 61.25 , 61.77     , 3934 , 14
23/03/17 , 61.65 , 61.45 , 61.65 , 60.87 , 60.87     , 853 , 8
22/03/17 , 61.77 , 60.87 , 61.77 , 60.35 , 60.77     , 5631 , 32
21/03/17 , 61.22 , 61.21 , 62.06 , 60.63 , 62.05     , 12737 , 38
20/03/17 , 62.27 , 62.19 , 62.45 , 62.09 , 62.45     , 6845 , 24
17/03/17 , 62.45 , 62.56 , 63.53 , 62.24 , 63.42     , 12626 , 39
16/03/17 , 64.76 , 64.00 , 64.76 , 63.75 , 63.96     , 662 , 19
15/03/17 , 63.96 , 63.65 , 63.96 , 62.64 , 63.26     , 6444 , 29
14/03/17 , 62.85 , 63.01 , 63.33 , 62.85 , 63.26     , 1375 , 17
13/03/17 , 63.26 , 63.06 , 63.30 , 62.53 , 62.53     , 7638 , 29
10/03/17 , 62.52 , 62.31 , 62.76 , 61.98 , 61.98     , 3663 , 24
09/03/17 , 61.97 , 62.23 , 63.10 , 61.82 , 63.10     , 29558 , 137
08/03/17 , 63.10 , 63.37 , 64.56 , 62.87 , 64.26     , 11483 , 122
07/03/17 , 64.46 , 64.45 , 64.76 , 64.18 , 64.76     , 11512 , 36
06/03/17 , 64.26 , 64.15 , 65.65 , 63.92 , 63.92     , 6012 , 33
03/03/17 , 63.91 , 63.77 , 63.91 , 63.39 , 63.91     , 6444 , 35
02/03/17 , 63.71 , 63.88 , 64.56 , 63.71 , 64.53     , 13139 , 51
01/03/17 , 64.53 , 64.38 , 64.53 , 63.57 , 63.57     , 11020 , 24
24/02/17 , 63.56 , 63.49 , 63.91 , 62.99 , 63.91     , 14444 , 48
23/02/17 , 63.91 , 64.10 , 64.94 , 63.30 , 64.46     , 6213 , 26
22/02/17 , 64.46 , 64.53 , 65.36 , 64.26 , 65.36     , 5610 , 38
21/02/17 , 65.36 , 65.20 , 66.24 , 64.84 , 64.86     , 11000 , 44
20/02/17 , 64.76 , 64.69 , 64.87 , 64.45 , 64.66     , 5299 , 35
17/02/17 , 64.01 , 63.84 , 64.09 , 63.20 , 63.52     , 8511 , 31
16/02/17 , 63.76 , 63.75 , 64.45 , 62.78 , 62.78     , 5279 , 33
15/02/17 , 63.61 , 63.36 , 63.74 , 62.77 , 62.78     , 5169 , 28
14/02/17 , 62.77 , 62.51 , 62.99 , 62.21 , 62.99     , 17373 , 51
13/02/17 , 63.06 , 62.70 , 63.76 , 62.57 , 62.87     , 11040 , 67
10/02/17 , 62.31 , 61.94 , 62.31 , 61.32 , 61.77     , 4014 , 30
09/02/17 , 61.35 , 61.15 , 61.35 , 60.65 , 60.77     , 6102 , 28
08/02/17 , 60.62 , 60.24 , 60.62 , 60.15 , 60.26     , 1616 , 18
07/02/17 , 60.15 , 60.39 , 60.54 , 60.15 , 60.48     , 3553 , 44
06/02/17 , 60.47 , 60.66 , 61.18 , 60.42 , 60.86     , 1164 , 34
03/02/17 , 60.96 , 60.44 , 61.30 , 59.69 , 60.78     , 4336 , 30
02/02/17 , 60.52 , 60.54 , 60.77 , 60.37 , 60.37     , 3172 , 18
01/02/17 , 60.35 , 60.39 , 60.76 , 60.20 , 60.76     , 1234 , 20
31/01/17 , 60.27 , 59.91 , 60.76 , 59.47 , 60.18     , 1666 , 18
30/01/17 , 60.18 , 59.88 , 60.27 , 59.17 , 60.27     , 2910 , 28
27/01/17 , 60.77 , 60.37 , 60.77 , 60.25 , 60.37     , 1425 , 22
26/01/17 , 60.53 , 60.48 , 60.76 , 59.78 , 60.76     , 3483 , 34
24/01/17 , 59.82 , 59.63 , 59.88 , 59.48 , 59.48     , 7156 , 45
23/01/17 , 59.18 , 58.74 , 59.31 , 58.48 , 59.30     , 6193 , 30
20/01/17 , 58.65 , 58.40 , 58.65 , 57.88 , 57.88     , 21289 , 32
19/01/17 , 57.67 , 58.14 , 59.77 , 57.67 , 59.77     , 5781 , 29
18/01/17 , 58.58 , 58.82 , 59.34 , 58.58 , 59.27     , 6604 , 36
17/01/17 , 58.91 , 58.87 , 59.09 , 58.53 , 58.67     , 2087 , 24
16/01/17 , 58.78 , 58.29 , 58.78 , 57.93 , 57.93     , 1656 , 29
13/01/17 , 57.98 , 57.91 , 58.15 , 56.99 , 56.99     , 2278 , 24
12/01/17 , 57.88 , 57.76 , 58.10 , 56.99 , 57.21     , 2860 , 38
11/01/17 , 56.31 , 56.15 , 56.78 , 55.72 , 56.78     , 2218 , 21
10/01/17 , 56.09 , 56.07 , 56.19 , 55.91 , 56.09     , 13580 , 1299
09/01/17 , 56.79 , 56.07 , 56.79 , 55.96 , 56.16     , 642 , 14
06/01/17 , 56.29 , 55.81 , 56.29 , 55.57 , 55.94     , 993 , 22
05/01/17 , 56.78 , 55.86 , 56.78 , 55.65 , 55.65     , 171723 , 61
04/01/17 , 56.78 , 55.49 , 56.78 , 53.01 , 54.16     , 1736 , 37
03/01/17 , 55.24 , 54.91 , 55.29 , 53.00 , 53.00     , 5049 , 36
02/01/17 , 53.80 , 53.69 , 54.30 , 53.41 , 54.30     , 2097 , 25
29/12/16 , 53.90 , 53.50 , 53.90 , 53.30 , 53.30     , 1023 , 13
28/12/16 , 53.75 , 53.39 , 53.75 , 53.26 , 53.26     , 1234 , 13
27/12/16 , 52.95 , 52.87 , 53.03 , 52.68 , 52.80     , 953 , 17
26/12/16 , 52.65 , 52.65 , 52.71 , 52.50 , 52.50     , 1154 , 21
23/12/16 , 52.30 , 52.20 , 53.39 , 51.96 , 53.39     , 1606 , 20
22/12/16 , 51.96 , 51.74 , 52.01 , 51.46 , 52.01     , 2900 , 26
21/12/16 , 51.81 , 51.51 , 52.75 , 51.38 , 52.75     , 3543 , 21
20/12/16 , 51.36 , 51.25 , 51.59 , 51.11 , 51.53     , 4516 , 32
19/12/16 , 51.53 , 52.03 , 53.55 , 51.53 , 53.55     , 1385 , 31
16/12/16 , 52.11 , 52.31 , 53.28 , 51.84 , 53.28     , 1495 , 34
15/12/16 , 51.91 , 51.76 , 52.00 , 51.31 , 51.65     , 2579 , 31
14/12/16 , 51.63 , 51.88 , 52.36 , 51.63 , 52.13     , 4185 , 38
13/12/16 , 52.45 , 52.26 , 52.67 , 51.96 , 52.20     , 2499 , 26
12/12/16 , 51.99 , 52.53 , 52.90 , 51.99 , 52.90     , 3091 , 36
09/12/16 , 52.90 , 53.28 , 53.46 , 52.90 , 53.37     , 2930 , 45
08/12/16 , 53.22 , 53.39 , 54.75 , 52.97 , 53.29     , 8511 , 65
07/12/16 , 53.05 , 53.16 , 54.05 , 52.95 , 54.05     , 9104 , 79
06/12/16 , 52.59 , 52.51 , 52.59 , 51.80 , 51.80     , 2650 , 17
05/12/16 , 52.00 , 52.32 , 52.40 , 52.00 , 52.30     , 4567 , 25
02/12/16 , 52.16 , 52.07 , 52.28 , 50.42 , 52.08     , 5218 , 30
01/12/16 , 52.14 , 52.06 , 53.31 , 51.87 , 53.30     , 62226 , 63
30/11/16 , 54.80 , 54.27 , 54.80 , 53.89 , 54.00     , 792 , 11
29/11/16 , 53.45 , 53.88 , 54.24 , 53.45 , 54.18     , 1826 , 19
28/11/16 , 54.36 , 53.88 , 54.79 , 53.56 , 54.79     , 542 , 24
25/11/16 , 54.80 , 53.85 , 54.80 , 53.24 , 53.79     , 592 , 20
24/11/16 , 53.87 , 53.93 , 54.05 , 52.23 , 53.70     , 5781 , 23
23/11/16 , 53.72 , 53.67 , 53.90 , 53.30 , 53.90     , 1003 , 30
22/11/16 , 53.90 , 54.31 , 55.18 , 53.78 , 55.18     , 1535 , 28
21/11/16 , 53.70 , 53.43 , 53.70 , 53.16 , 53.22     , 873 , 26
18/11/16 , 53.16 , 52.87 , 53.68 , 52.80 , 53.68     , 11041 , 39
17/11/16 , 53.17 , 53.65 , 53.85 , 53.15 , 53.85     , 1776 , 18
16/11/16 , 52.76 , 53.80 , 57.48 , 52.71 , 57.48     , 592 , 20
14/11/16 , 52.96 , 53.15 , 53.41 , 52.19 , 52.72     , 1525 , 17
11/11/16 , 52.94 , 52.82 , 54.14 , 51.81 , 53.95     , 19192 , 46
10/11/16 , 54.71 , 54.82 , 57.15 , 54.24 , 57.15     , 101860 , 32
09/11/16 , 59.78 , 56.30 , 59.78 , 51.81 , 51.81     , 1726 , 31
08/11/16 , 57.84 , 57.89 , 58.12 , 57.46 , 57.78     , 913 , 21
07/11/16 , 59.77 , 57.33 , 59.77 , 56.84 , 56.84     , 4938 , 17
04/11/16 , 56.11 , 56.70 , 56.95 , 56.04 , 56.27     , 3041 , 20
03/11/16 , 56.79 , 57.53 , 57.91 , 56.79 , 57.67     , 1314 , 18
01/11/16 , 57.93 , 58.11 , 59.77 , 57.15 , 59.18     , 2921 , 26
31/10/16 , 59.28 , 59.24 , 59.43 , 58.95 , 59.43     , 12707 , 58
28/10/16 , 59.43 , 58.91 , 59.43 , 58.68 , 58.78     , 3563 , 14
27/10/16 , 58.88 , 58.87 , 59.24 , 58.81 , 59.24     , 421 , 6
26/10/16 , 59.58 , 58.40 , 59.58 , 58.19 , 58.38     , 782 , 13
25/10/16 , 58.80 , 58.90 , 59.37 , 58.44 , 59.37     , 592 , 13
24/10/16 , 59.36 , 59.47 , 59.75 , 59.28 , 59.75     , 1194 , 20
21/10/16 , 58.96 , 58.94 , 59.75 , 56.98 , 56.98     , 5219 , 18
20/10/16 , 58.68 , 58.61 , 59.27 , 58.16 , 58.66     , 2961 , 18
19/10/16 , 58.50 , 58.80 , 59.02 , 58.47 , 58.77     , 823 , 18
18/10/16 , 58.74 , 58.34 , 58.79 , 57.96 , 58.03     , 7829 , 28
17/10/16 , 57.88 , 57.72 , 57.91 , 57.52 , 57.60     , 2880 , 25
14/10/16 , 57.88 , 57.96 , 58.12 , 57.75 , 57.89     , 2830 , 16
13/10/16 , 57.36 , 57.18 , 57.78 , 56.92 , 57.78     , 3161 , 14
11/10/16 , 57.24 , 57.37 , 57.87 , 57.24 , 57.87     , 1635 , 22
10/10/16 , 57.90 , 57.93 , 58.27 , 57.65 , 58.27     , 1023 , 21
07/10/16 , 57.58 , 57.40 , 57.58 , 57.16 , 57.56     , 2770 , 20
06/10/16 , 57.29 , 57.07 , 57.29 , 56.79 , 56.79     , 2177 , 14
05/10/16 , 56.79 , 56.73 , 57.06 , 55.99 , 55.99     , 3934 , 18
04/10/16 , 56.00 , 56.16 , 56.44 , 56.00 , 56.34     , 381 , 8
03/10/16 , 56.29 , 56.10 , 56.29 , 55.52 , 55.52     , 1084 , 17
30/09/16 , 55.37 , 55.45 , 55.79 , 55.37 , 55.59     , 5330 , 37
29/09/16 , 55.59 , 55.77 , 56.55 , 55.59 , 56.55     , 1535 , 9
28/09/16 , 57.09 , 55.91 , 57.09 , 55.71 , 55.99     , 421 , 9
27/09/16 , 55.61 , 55.55 , 55.72 , 55.27 , 55.70     , 622 , 8
26/09/16 , 55.70 , 55.62 , 55.84 , 55.51 , 55.67     , 2419 , 16
23/09/16 , 56.19 , 56.61 , 56.73 , 56.06 , 56.73     , 351 , 9
22/09/16 , 57.09 , 56.88 , 57.09 , 55.60 , 55.60     , 13158 , 22
21/09/16 , 56.13 , 56.07 , 56.29 , 55.66 , 55.95     , 1716 , 14
20/09/16 , 55.59 , 55.59 , 55.82 , 55.52 , 55.52     , 1154 , 11
19/09/16 , 55.44 , 55.61 , 55.97 , 55.34 , 55.97     , 742 , 12
16/09/16 , 55.09 , 54.96 , 55.18 , 54.79 , 54.79     , 532 , 8
15/09/16 , 56.39 , 55.40 , 56.39 , 55.06 , 55.06     , 712 , 14
14/09/16 , 55.00 , 54.83 , 56.24 , 54.71 , 56.24     , 2157 , 12
13/09/16 , 54.71 , 54.68 , 55.35 , 54.58 , 55.35     , 1927 , 14
12/09/16 , 56.25 , 55.58 , 56.25 , 55.15 , 55.82     , 2780 , 19
09/09/16 , 55.94 , 56.32 , 56.64 , 55.94 , 56.64     , 2449 , 22
08/09/16 , 57.49 , 57.49 , 57.77 , 57.27 , 57.77     , 3332 , 200
06/09/16 , 57.43 , 57.41 , 57.43 , 56.64 , 57.28     , 105193 , 39
05/09/16 , 57.29 , 56.90 , 57.29 , 56.42 , 56.42     , 3603 , 20
02/09/16 , 56.27 , 56.17 , 56.37 , 55.44 , 55.44     , 2629 , 17
01/09/16 , 55.44 , 55.36 , 55.50 , 55.09 , 55.29     , 2399 , 30
31/08/16 , 55.29 , 55.23 , 55.84 , 54.80 , 55.84     , 1967 , 18
30/08/16 , 55.54 , 55.52 , 55.85 , 55.34 , 55.85     , 1405 , 7
29/08/16 , 55.65 , 55.48 , 55.79 , 54.80 , 54.80     , 3483 , 22
26/08/16 , 55.14 , 55.32 , 56.09 , 55.04 , 55.86     , 562 , 8
25/08/16 , 55.24 , 55.28 , 55.50 , 55.13 , 55.34     , 903 , 12
24/08/16 , 55.44 , 55.69 , 57.06 , 55.42 , 57.06     , 1445 , 14
23/08/16 , 55.68 , 55.96 , 56.12 , 55.68 , 56.12     , 5821 , 22
22/08/16 , 55.84 , 56.61 , 58.11 , 55.84 , 58.11     , 6393 , 16
19/08/16 , 56.82 , 56.61 , 58.18 , 56.41 , 58.18     , 1615 , 19
18/08/16 , 56.69 , 56.67 , 56.71 , 56.54 , 56.71     , 1525 , 7
17/08/16 , 56.49 , 55.76 , 56.49 , 55.49 , 56.21     , 5912 , 17
16/08/16 , 56.21 , 56.14 , 57.34 , 55.79 , 57.34     , 1605 , 17
15/08/16 , 56.22 , 56.32 , 56.42 , 56.19 , 56.34     , 5379 , 29
12/08/16 , 55.96 , 56.05 , 56.59 , 55.84 , 56.39     , 4607 , 28
11/08/16 , 56.39 , 55.56 , 56.39 , 55.28 , 55.29     , 4868 , 16
10/08/16 , 55.29 , 55.79 , 56.14 , 55.29 , 55.84     , 2579 , 22
09/08/16 , 55.84 , 55.88 , 56.05 , 55.79 , 55.97     , 2951 , 14
08/08/16 , 55.59 , 55.78 , 56.78 , 55.49 , 56.78     , 169194 , 23
05/08/16 , 56.36 , 56.23 , 56.42 , 55.93 , 56.09     , 3503 , 17
04/08/16 , 56.09 , 56.66 , 56.68 , 55.79 , 55.79     , 67087 , 18
03/08/16 , 55.79 , 55.44 , 55.79 , 55.09 , 55.09     , 923 , 20
02/08/16 , 55.07 , 54.95 , 55.40 , 54.72 , 55.19     , 1806 , 22
01/08/16 , 55.59 , 55.60 , 55.85 , 55.27 , 55.27     , 1505 , 19
29/07/16 , 55.29 , 54.95 , 55.29 , 54.32 , 54.40     , 2389 , 15
28/07/16 , 54.05 , 53.90 , 54.30 , 53.73 , 54.30     , 1094 , 14
27/07/16 , 54.45 , 54.46 , 54.81 , 54.45 , 54.81     , 1144 , 5
26/07/16 , 54.65 , 54.66 , 54.79 , 54.47 , 54.70     , 2047 , 12
25/07/16 , 54.70 , 54.67 , 54.90 , 54.28 , 54.88     , 2750 , 19
22/07/16 , 54.87 , 54.67 , 54.94 , 52.85 , 52.85     , 9554 , 26
21/07/16 , 54.34 , 54.40 , 54.43 , 54.34 , 54.39     , 953 , 7
20/07/16 , 53.93 , 54.19 , 54.21 , 53.81 , 54.10     , 18477 , 17
19/07/16 , 54.80 , 54.35 , 54.80 , 53.80 , 53.80     , 367678 , 30
18/07/16 , 53.50 , 53.36 , 53.90 , 52.55 , 53.09     , 7337 , 27
15/07/16 , 52.41 , 52.33 , 52.50 , 51.91 , 52.20     , 9727 , 24
14/07/16 , 51.84 , 52.02 , 52.13 , 51.84 , 51.98     , 1465 , 13
13/07/16 , 51.41 , 51.25 , 51.41 , 51.01 , 51.11     , 1555 , 12
12/07/16 , 50.80 , 50.71 , 51.06 , 50.53 , 50.81     , 34016 , 86
11/07/16 , 50.53 , 50.39 , 51.00 , 49.86 , 49.86     , 1033 , 21
08/07/16 , 49.66 , 49.51 , 49.66 , 49.38 , 49.38     , 1435 , 13
07/07/16 , 48.81 , 49.01 , 49.70 , 48.67 , 49.70     , 2850 , 16
06/07/16 , 48.63 , 48.52 , 48.67 , 48.18 , 48.67     , 552 , 10
05/07/16 , 48.67 , 48.55 , 48.83 , 48.42 , 48.72     , 2127 , 13
04/07/16 , 48.86 , 48.86 , 48.86 , 48.73 , 48.81     , 102446 , 13
01/07/16 , 48.31 , 48.23 , 48.46 , 47.83 , 47.83     , 1264 , 14
30/06/16 , 48.27 , 48.18 , 48.27 , 47.52 , 47.62     , 1134 , 12
29/06/16 , 47.77 , 47.91 , 47.99 , 47.64 , 47.76     , 63116 , 9
28/06/16 , 46.92 , 46.93 , 46.97 , 46.74 , 46.96     , 4175 , 11
27/06/16 , 46.43 , 46.60 , 46.77 , 46.35 , 46.77     , 1324 , 11
24/06/16 , 46.92 , 46.86 , 46.99 , 46.68 , 46.83     , 5601 , 23
23/06/16 , 47.97 , 47.82 , 47.97 , 47.32 , 47.32     , 1033 , 12
22/06/16 , 46.93 , 46.90 , 47.37 , 46.84 , 47.01     , 5511 , 13
21/06/16 , 46.84 , 46.40 , 46.84 , 46.06 , 46.34     , 6975 , 19
20/06/16 , 46.37 , 46.43 , 46.65 , 46.34 , 46.47     , 7005 , 13
17/06/16 , 45.77 , 45.88 , 46.01 , 45.76 , 45.83     , 521 , 7
16/06/16 , 45.60 , 45.16 , 45.63 , 44.74 , 44.74     , 2609 , 12
15/06/16 , 45.21 , 45.27 , 45.35 , 45.21 , 45.35     , 311 , 6
14/06/16 , 44.93 , 45.05 , 45.68 , 44.79 , 45.64     , 1515 , 8
13/06/16 , 45.85 , 45.60 , 45.91 , 45.57 , 45.87     , 1254 , 8
10/06/16 , 46.24 , 46.29 , 46.45 , 46.24 , 46.39     , 13951 , 14
09/06/16 , 46.95 , 47.01 , 47.16 , 46.95 , 47.16     , 291 , 4
08/06/16 , 47.16 , 47.09 , 47.23 , 46.33 , 46.33     , 4607 , 12
07/06/16 , 46.27 , 46.24 , 46.35 , 46.06 , 46.35     , 802 , 12
06/06/16 , 46.28 , 46.24 , 46.37 , 46.00 , 46.13     , 1254 , 10
03/06/16 , 46.13 , 46.08 , 47.56 , 45.87 , 47.56     , 863 , 9
02/06/16 , 45.50 , 45.20 , 45.50 , 44.86 , 44.99     , 10750 , 16
01/06/16 , 44.58 , 44.54 , 44.58 , 44.11 , 44.14     , 117145 , 21
31/05/16 , 44.10 , 44.00 , 45.10 , 43.91 , 43.91     , 16750 , 26
30/05/16 , 44.04 , 44.05 , 44.33 , 43.97 , 44.33     , 32337 , 24
27/05/16 , 44.27 , 44.50 , 45.28 , 44.27 , 45.28     , 2760 , 15
25/05/16 , 44.50 , 44.60 , 44.98 , 44.43 , 44.82     , 7106 , 12
24/05/16 , 44.33 , 44.18 , 44.53 , 44.17 , 44.50     , 20920 , 9
23/05/16 , 44.09 , 43.90 , 44.19 , 43.81 , 43.84     , 33551 , 18
20/05/16 , 44.68 , 44.78 , 45.33 , 44.68 , 45.33     , 371 , 6
19/05/16 , 44.78 , 44.74 , 44.83 , 44.44 , 44.83     , 1094 , 9
18/05/16 , 45.21 , 44.95 , 45.21 , 44.83 , 44.83     , 331 , 2
17/05/16 , 45.30 , 45.52 , 47.31 , 45.25 , 47.31     , 2288 , 10
16/05/16 , 46.03 , 46.35 , 47.66 , 46.03 , 47.66     , 1364 , 10
13/05/16 , 46.38 , 46.60 , 46.95 , 46.35 , 46.95     , 4747 , 12
12/05/16 , 46.95 , 46.95 , 47.42 , 46.33 , 46.33     , 121955 , 43
11/05/16 , 46.21 , 46.41 , 46.63 , 46.21 , 46.60     , 1916 , 18
10/05/16 , 46.11 , 45.49 , 46.11 , 45.08 , 45.08     , 2961 , 16
09/05/16 , 44.72 , 44.63 , 45.14 , 44.10 , 45.14     , 943 , 9
06/05/16 , 45.37 , 45.41 , 46.03 , 45.27 , 46.03     , 451 , 10
05/05/16 , 45.39 , 45.86 , 46.40 , 45.24 , 46.40     , 682 , 11
04/05/16 , 45.98 , 45.56 , 45.98 , 45.31 , 45.64     , 47617 , 28
03/05/16 , 45.77 , 45.78 , 45.83 , 45.63 , 45.83     , 5831 , 14
02/05/16 , 46.52 , 46.37 , 46.56 , 45.55 , 45.55     , 582 , 15
29/04/16 , 46.48 , 46.88 , 47.66 , 46.37 , 47.66     , 12919 , 14
28/04/16 , 46.58 , 46.86 , 47.66 , 46.58 , 47.66     , 4095 , 12
27/04/16 , 47.11 , 46.94 , 47.12 , 46.80 , 46.80     , 1164 , 11
26/04/16 , 46.34 , 45.84 , 46.34 , 45.74 , 45.83     , 15266 , 22
25/04/16 , 45.30 , 45.46 , 46.23 , 45.30 , 46.23     , 873 , 9
22/04/16 , 45.61 , 45.71 , 46.24 , 45.49 , 46.24     , 521 , 16
20/04/16 , 46.28 , 46.25 , 46.43 , 46.14 , 46.29     , 7547 , 14
19/04/16 , 46.29 , 46.52 , 46.80 , 46.22 , 46.79     , 6232 , 14
18/04/16 , 45.73 , 45.95 , 46.82 , 45.61 , 46.82     , 2509 , 20
15/04/16 , 46.23 , 46.25 , 46.41 , 45.96 , 46.15     , 14643 , 35
14/04/16 , 45.78 , 46.07 , 46.27 , 45.78 , 46.27     , 792 , 8
13/04/16 , 46.44 , 46.50 , 46.75 , 45.09 , 45.09     , 642 , 11
12/04/16 , 45.09 , 45.07 , 45.16 , 44.73 , 44.73     , 1204 , 6
11/04/16 , 44.23 , 44.65 , 45.03 , 44.23 , 44.88     , 602 , 9
08/04/16 , 44.40 , 44.32 , 44.40 , 44.09 , 44.09     , 1877 , 5
07/04/16 , 43.14 , 43.16 , 43.28 , 42.96 , 43.23     , 401 , 10
06/04/16 , 43.04 , 43.31 , 44.83 , 42.94 , 43.82     , 481 , 9
05/04/16 , 43.82 , 43.62 , 44.08 , 42.34 , 42.34     , 1073 , 11
04/04/16 , 43.66 , 44.21 , 46.78 , 43.66 , 46.78     , 11995 , 9
01/04/16 , 44.69 , 44.49 , 44.77 , 43.92 , 43.95     , 2258 , 10
31/03/16 , 44.09 , 44.07 , 45.83 , 43.83 , 45.83     , 361 , 8
30/03/16 , 45.42 , 45.48 , 45.76 , 45.13 , 45.13     , 572 , 5
29/03/16 , 44.98 , 44.63 , 45.02 , 44.37 , 44.63     , 260 , 8
28/03/16 , 44.62 , 44.42 , 44.63 , 44.18 , 44.44     , 4868 , 14
24/03/16 , 43.78 , 43.67 , 44.00 , 43.46 , 44.00     , 10508 , 23
23/03/16 , 44.09 , 45.08 , 46.82 , 44.09 , 46.82     , 120 , 4
22/03/16 , 44.98 , 44.96 , 45.04 , 44.92 , 44.97     , 2499 , 9
21/03/16 , 44.98 , 44.96 , 45.58 , 44.33 , 44.33     , 4647 , 20
18/03/16 , 44.48 , 44.49 , 44.53 , 44.47 , 44.47     , 632 , 6
17/03/16 , 44.33 , 44.04 , 45.13 , 43.72 , 44.04     , 101647 , 17
16/03/16 , 42.74 , 41.97 , 42.74 , 41.74 , 41.87     , 12959 , 19
15/03/16 , 41.88 , 42.10 , 42.44 , 41.78 , 42.33     , 10851 , 19
14/03/16 , 42.34 , 43.58 , 44.18 , 42.34 , 44.18     , 2458 , 21
11/03/16 , 44.17 , 44.27 , 45.73 , 44.15 , 45.73     , 1094 , 13
10/03/16 , 44.43 , 44.21 , 44.47 , 43.46 , 44.33     , 1837 , 13
09/03/16 , 43.88 , 43.93 , 44.25 , 43.84 , 43.84     , 10688 , 21
08/03/16 , 43.64 , 43.55 , 43.74 , 43.05 , 43.05     , 12475 , 22
07/03/16 , 43.29 , 43.30 , 43.50 , 41.85 , 42.83     , 3623 , 17
04/03/16 , 42.97 , 42.88 , 43.14 , 41.91 , 41.91     , 983 , 12
03/03/16 , 42.03 , 41.59 , 42.04 , 41.35 , 41.35     , 853 , 10
02/03/16 , 40.67 , 40.67 , 40.67 , 39.54 , 39.54     , 100950 , 8
01/03/16 , 40.35 , 40.29 , 40.39 , 39.93 , 40.05     , 1063 , 12
29/02/16 , 39.50 , 39.15 , 39.64 , 38.97 , 38.97     , 1425 , 11
26/02/16 , 38.72 , 38.80 , 38.92 , 38.72 , 38.92     , 170 , 3
25/02/16 , 38.92 , 38.81 , 38.92 , 38.66 , 38.85     , 260 , 6
24/02/16 , 38.80 , 38.65 , 38.85 , 38.35 , 38.85     , 50803 , 11
23/02/16 , 39.25 , 39.28 , 41.35 , 39.25 , 41.35     , 53925 , 20
22/02/16 , 39.85 , 39.86 , 39.92 , 39.58 , 39.67     , 2820 , 9
19/02/16 , 38.70 , 38.70 , 38.81 , 38.59 , 38.59     , 102328 , 9
18/02/16 , 38.65 , 38.65 , 38.96 , 38.65 , 38.83     , 51214 , 11
17/02/16 , 38.92 , 38.96 , 39.29 , 38.92 , 39.06     , 381 , 4
16/02/16 , 38.56 , 38.21 , 38.56 , 37.86 , 37.86     , 3181 , 15
15/02/16 , 37.52 , 37.62 , 37.86 , 37.31 , 37.31     , 4667 , 13
12/02/16 , 37.23 , 37.21 , 37.26 , 37.19 , 37.26     , 250 , 4
11/02/16 , 37.35 , 37.49 , 37.64 , 37.35 , 37.61     , 100 , 3
10/02/16 , 38.21 , 38.40 , 38.72 , 38.21 , 38.72     , 8029 , 11
05/02/16 , 38.86 , 38.84 , 38.86 , 38.79 , 38.79     , 351 , 6
04/02/16 , 38.39 , 38.13 , 38.52 , 38.08 , 38.08     , 1154 , 4
03/02/16 , 37.72 , 37.04 , 37.72 , 35.67 , 36.51     , 170 , 8
02/02/16 , 37.61 , 37.91 , 38.84 , 37.61 , 38.84     , 883 , 12
01/02/16 , 38.38 , 37.75 , 38.38 , 37.62 , 37.62     , 2338 , 13
29/01/16 , 37.57 , 36.33 , 37.57 , 36.07 , 36.07     , 2881 , 11
28/01/16 , 35.96 , 35.85 , 35.97 , 35.75 , 35.87     , 4506 , 12
27/01/16 , 36.05 , 35.74 , 36.16 , 35.49 , 35.87     , 3372 , 12
26/01/16 , 35.38 , 35.38 , 35.87 , 35.14 , 35.66     , 4486 , 18
22/01/16 , 35.63 , 35.65 , 35.68 , 35.63 , 35.63     , 60 , 4
21/01/16 , 35.36 , 35.37 , 35.54 , 35.36 , 35.51     , 5640 , 6
20/01/16 , 35.34 , 35.37 , 36.36 , 35.32 , 36.36     , 4968 , 10
19/01/16 , 36.14 , 36.32 , 37.03 , 36.08 , 37.03     , 15379 , 22
18/01/16 , 36.31 , 36.32 , 36.37 , 36.31 , 36.37     , 210 , 3
15/01/16 , 36.30 , 36.50 , 36.72 , 36.30 , 36.72     , 431 , 5
13/01/16 , 37.36 , 37.63 , 38.44 , 37.36 , 38.44     , 13610 , 17
12/01/16 , 38.00 , 38.16 , 38.35 , 37.37 , 37.37     , 7116 , 21
11/01/16 , 38.06 , 38.29 , 38.74 , 37.96 , 38.49     , 501 , 8
08/01/16 , 38.62 , 38.73 , 38.76 , 38.62 , 38.76     , 240 , 3
07/01/16 , 38.46 , 38.48 , 39.85 , 38.35 , 39.85     , 612 , 10
06/01/16 , 39.13 , 39.11 , 39.13 , 38.94 , 38.94     , 3433 , 10
05/01/16 , 39.46 , 39.98 , 40.25 , 39.45 , 40.25     , 20456 , 20
04/01/16 , 39.79 , 40.51 , 40.70 , 39.79 , 40.70     , 7487 , 22
30/12/15 , 41.38 , 41.09 , 41.38 , 40.92 , 40.99     , 401 , 5
29/12/15 , 41.08 , 41.42 , 41.84 , 41.08 , 41.84     , 18677 , 28
28/12/15 , 41.40 , 41.44 , 41.51 , 41.34 , 41.47     , 3181 , 7
23/12/15 , 41.36 , 41.31 , 41.40 , 41.13 , 41.30     , 240 , 7
22/12/15 , 40.71 , 40.78 , 40.97 , 40.65 , 40.81     , 1003 , 7
21/12/15 , 40.75 , 41.15 , 41.33 , 40.75 , 41.32     , 7266 , 16
18/12/15 , 40.88 , 41.26 , 41.69 , 40.88 , 41.69     , 13288 , 21
17/12/15 , 42.14 , 42.40 , 42.80 , 42.14 , 42.72     , 14012 , 15
16/12/15 , 41.69 , 41.67 , 41.78 , 41.34 , 41.34     , 1867 , 6
15/12/15 , 42.15 , 42.26 , 42.32 , 42.15 , 42.29     , 210 , 4
14/12/15 , 41.94 , 42.13 , 42.34 , 41.94 , 42.34     , 1033 , 13
11/12/15 , 42.76 , 42.62 , 42.76 , 42.49 , 42.68     , 2419 , 6
10/12/15 , 42.69 , 42.76 , 43.02 , 42.69 , 43.02     , 1053 , 10
09/12/15 , 43.23 , 42.99 , 43.62 , 42.84 , 42.84     , 6704 , 10
08/12/15 , 42.53 , 42.77 , 43.56 , 42.46 , 43.34     , 1816 , 12
07/12/15 , 43.46 , 43.65 , 44.17 , 43.44 , 43.44     , 1736 , 10
04/12/15 , 43.30 , 43.67 , 44.43 , 43.22 , 44.43     , 361 , 8
03/12/15 , 44.56 , 44.62 , 44.96 , 44.56 , 44.66     , 923 , 6
02/12/15 , 42.84 , 43.58 , 44.10 , 42.84 , 43.34     , 692 , 52
01/12/15 , 43.30 , 43.32 , 43.74 , 43.15 , 43.74     , 2047 , 11
30/11/15 , 43.41 , 43.71 , 44.28 , 43.41 , 44.28     , 2709 , 9
27/11/15 , 44.77 , 45.10 , 45.66 , 44.77 , 45.66     , 772 , 4
26/11/15 , 45.63 , 45.65 , 45.79 , 45.63 , 45.73     , 2158 , 8
25/11/15 , 45.59 , 46.02 , 46.33 , 45.59 , 46.33     , 562 , 6
24/11/15 , 46.30 , 46.33 , 46.59 , 46.30 , 46.59     , 1033 , 5
23/11/15 , 46.80 , 46.88 , 47.03 , 46.73 , 46.73     , 200 , 5
19/11/15 , 46.63 , 46.60 , 46.63 , 46.53 , 46.53     , 712 , 3
18/11/15 , 46.53 , 46.66 , 46.82 , 46.53 , 46.63     , 230 , 3
17/11/15 , 46.26 , 46.21 , 46.26 , 46.10 , 46.10     , 200 , 3
16/11/15 , 45.85 , 45.85 , 45.85 , 45.85 , 45.85     , 40 , 1
13/11/15 , 45.97 , 45.99 , 46.24 , 45.75 , 45.75     , 612 , 4
12/11/15 , 46.28 , 46.29 , 46.62 , 46.28 , 46.62     , 2188 , 4
11/11/15 , 46.43 , 46.38 , 46.43 , 46.33 , 46.33     , 20 , 2
10/11/15 , 45.61 , 45.26 , 45.98 , 44.39 , 45.98     , 873 , 7
09/11/15 , 45.74 , 46.02 , 46.30 , 45.74 , 46.30     , 80 , 2
06/11/15 , 46.06 , 46.00 , 46.88 , 45.77 , 46.88     , 752 , 6
05/11/15 , 46.68 , 46.52 , 46.68 , 46.44 , 46.50     , 1836 , 6
04/11/15 , 46.17 , 47.19 , 47.29 , 46.17 , 46.83     , 3633 , 19
03/11/15 , 45.93 , 45.14 , 45.93 , 44.95 , 44.96     , 160 , 4
30/10/15 , 44.32 , 44.44 , 44.59 , 44.28 , 44.47     , 511 , 7
29/10/15 , 44.65 , 44.81 , 44.90 , 44.62 , 44.83     , 461 , 6
28/10/15 , 44.83 , 45.27 , 45.44 , 44.83 , 45.33     , 792 , 9
27/10/15 , 45.36 , 45.57 , 45.78 , 45.36 , 45.59     , 260 , 4
26/10/15 , 45.33 , 45.44 , 45.63 , 45.33 , 45.63     , 281 , 4
23/10/15 , 45.98 , 46.31 , 46.35 , 45.98 , 46.35     , 301 , 3
22/10/15 , 45.57 , 45.65 , 45.66 , 45.55 , 45.66     , 5490 , 6
21/10/15 , 44.99 , 44.99 , 45.23 , 44.83 , 44.83     , 652 , 6
20/10/15 , 44.80 , 45.25 , 45.66 , 44.80 , 45.64     , 1455 , 10
19/10/15 , 45.15 , 44.89 , 45.34 , 43.57 , 43.57     , 632 , 6
16/10/15 , 44.89 , 44.86 , 44.90 , 44.72 , 44.72     , 371 , 3
15/10/15 , 44.64 , 44.69 , 44.83 , 44.26 , 44.83     , 813 , 5
14/10/15 , 44.25 , 44.33 , 44.87 , 44.25 , 44.87     , 481 , 4
13/10/15 , 44.83 , 44.86 , 46.82 , 44.83 , 46.82     , 1074 , 3
09/10/15 , 46.00 , 46.14 , 46.14 , 45.87 , 46.14     , 75095 , 10
08/10/15 , 45.83 , 45.58 , 45.83 , 45.28 , 45.51     , 612 , 4
07/10/15 , 45.17 , 44.92 , 45.51 , 44.83 , 44.83     , 3774 , 9
06/10/15 , 44.45 , 44.45 , 44.45 , 44.45 , 44.45     , 50 , 2
05/10/15 , 43.88 , 43.80 , 43.99 , 43.10 , 43.10     , 381 , 7
02/10/15 , 43.09 , 42.86 , 43.09 , 41.74 , 42.14     , 823 , 12
01/10/15 , 41.71 , 41.77 , 42.34 , 41.56 , 42.34     , 1054 , 12
30/09/15 , 42.02 , 42.30 , 42.36 , 42.02 , 42.30     , 1335 , 6
29/09/15 , 41.54 , 41.53 , 42.49 , 41.45 , 42.49     , 602 , 9
28/09/15 , 41.40 , 41.24 , 41.60 , 41.16 , 41.60     , 1605 , 8
25/09/15 , 42.20 , 42.39 , 42.66 , 42.20 , 42.66     , 160 , 3
24/09/15 , 42.19 , 41.60 , 42.19 , 41.19 , 41.19     , 3633 , 7
23/09/15 , 42.29 , 42.72 , 43.04 , 42.29 , 43.04     , 170 , 7
22/09/15 , 43.04 , 42.56 , 43.04 , 42.29 , 42.93     , 632 , 10
21/09/15 , 43.79 , 44.04 , 44.47 , 43.79 , 44.47     , 1957 , 6
18/09/15 , 44.61 , 44.80 , 45.14 , 44.61 , 45.14     , 311 , 2
17/09/15 , 45.76 , 45.75 , 46.03 , 44.83 , 44.83     , 521 , 10
16/09/15 , 45.13 , 45.10 , 45.13 , 45.08 , 45.08     , 120 , 2
15/09/15 , 44.00 , 43.87 , 44.01 , 43.46 , 43.98     , 8651 , 12
14/09/15 , 44.06 , 43.67 , 44.06 , 43.42 , 43.54     , 1284 , 7
10/09/15 , 42.58 , 42.30 , 42.68 , 41.86 , 42.68     , 1445 , 11
09/09/15 , 42.96 , 43.36 , 43.44 , 42.96 , 43.36     , 240 , 5
08/09/15 , 42.89 , 42.96 , 43.28 , 42.83 , 43.28     , 692 , 8
04/09/15 , 42.84 , 42.85 , 42.98 , 42.74 , 42.98     , 1084 , 10
03/09/15 , 42.98 , 42.98 , 43.08 , 42.56 , 42.56     , 612 , 7
02/09/15 , 42.22 , 42.15 , 42.49 , 41.92 , 42.49     , 772 , 12
01/09/15 , 42.46 , 42.58 , 43.39 , 42.27 , 43.19     , 682 , 11
31/08/15 , 43.32 , 43.49 , 44.04 , 42.78 , 44.04     , 5630 , 14
28/08/15 , 44.04 , 43.95 , 44.13 , 43.83 , 44.13     , 451 , 10
27/08/15 , 44.12 , 44.02 , 44.29 , 43.77 , 43.77     , 1485 , 5
26/08/15 , 43.26 , 42.71 , 43.54 , 42.51 , 42.74     , 8662 , 14
25/08/15 , 42.62 , 42.70 , 42.94 , 42.62 , 42.84     , 481 , 9
24/08/15 , 42.27 , 42.04 , 42.56 , 41.14 , 42.34     , 1074 , 11
21/08/15 , 43.54 , 43.65 , 43.79 , 43.54 , 43.56     , 562 , 7
20/08/15 , 44.39 , 44.29 , 44.39 , 44.02 , 44.02     , 260 , 3
19/08/15 , 44.26 , 44.60 , 44.83 , 44.17 , 44.83     , 401 , 5
18/08/15 , 45.18 , 45.05 , 45.29 , 44.84 , 44.84     , 1174 , 7
17/08/15 , 45.28 , 45.39 , 45.45 , 45.23 , 45.45     , 1154 , 5
14/08/15 , 45.10 , 45.37 , 47.82 , 45.10 , 47.82     , 2529 , 15
13/08/15 , 45.24 , 45.15 , 45.24 , 45.04 , 45.05     , 682 , 6
12/08/15 , 45.37 , 45.01 , 45.37 , 44.88 , 45.23     , 772 , 8
11/08/15 , 45.13 , 45.18 , 45.37 , 45.13 , 45.32     , 602 , 7
10/08/15 , 45.67 , 45.65 , 45.71 , 45.48 , 45.71     , 712 , 9
07/08/15 , 45.64 , 46.25 , 46.36 , 45.64 , 46.33     , 1445 , 13
06/08/15 , 46.48 , 46.51 , 46.73 , 46.48 , 46.73     , 732 , 5
05/08/15 , 47.07 , 47.18 , 47.47 , 47.07 , 47.47     , 250 , 6
04/08/15 , 47.18 , 47.22 , 47.45 , 47.08 , 47.08     , 180 , 6
03/08/15 , 47.07 , 47.30 , 47.92 , 47.07 , 47.57     , 1716 , 14
31/07/15 , 47.53 , 47.47 , 47.60 , 47.22 , 47.32     , 1335 , 8
30/07/15 , 47.49 , 47.49 , 47.49 , 47.49 , 47.49     , 60 , 1
29/07/15 , 47.06 , 46.94 , 47.07 , 46.81 , 46.81     , 1003 , 6
28/07/15 , 46.75 , 46.96 , 47.07 , 46.58 , 47.02     , 2459 , 13
27/07/15 , 46.56 , 46.56 , 46.81 , 46.33 , 46.33     , 180 , 5
24/07/15 , 46.78 , 46.54 , 47.06 , 46.31 , 47.04     , 5841 , 18
23/07/15 , 47.33 , 47.79 , 47.97 , 47.33 , 47.97     , 481 , 5
22/07/15 , 48.51 , 48.77 , 48.89 , 47.93 , 48.82     , 2860 , 19
21/07/15 , 48.98 , 48.96 , 49.32 , 48.91 , 49.07     , 1124 , 6
20/07/15 , 49.12 , 49.29 , 49.36 , 49.12 , 49.36     , 381 , 5
17/07/15 , 49.60 , 49.75 , 50.41 , 49.60 , 50.41     , 381 , 11
16/07/15 , 50.15 , 50.15 , 50.29 , 50.10 , 50.10     , 1656 , 9
15/07/15 , 50.07 , 50.05 , 50.07 , 49.95 , 50.03     , 511 , 5
14/07/15 , 49.81 , 49.71 , 49.81 , 49.66 , 49.73     , 501 , 7
13/07/15 , 49.62 , 49.58 , 49.62 , 49.51 , 49.51     , 321 , 2
10/07/15 , 49.42 , 49.31 , 49.46 , 49.18 , 49.39     , 260 , 5
08/07/15 , 48.87 , 48.85 , 49.11 , 48.82 , 49.11     , 521 , 8
07/07/15 , 49.11 , 49.06 , 49.11 , 48.94 , 49.10     , 1194 , 3
06/07/15 , 49.42 , 49.47 , 49.60 , 49.42 , 49.47     , 481 , 4
03/07/15 , 49.49 , 49.54 , 49.70 , 49.48 , 49.70     , 1325 , 7
02/07/15 , 49.81 , 49.66 , 49.81 , 49.60 , 49.60     , 562 , 7
01/07/15 , 49.57 , 49.52 , 49.72 , 49.47 , 49.51     , 1154 , 12
30/06/15 , 49.39 , 49.37 , 49.42 , 49.31 , 49.41     , 2900 , 6
29/06/15 , 48.97 , 49.01 , 49.61 , 48.87 , 49.61     , 1003 , 11
26/06/15 , 49.57 , 49.48 , 49.57 , 49.40 , 49.42     , 140 , 3
25/06/15 , 49.33 , 49.33 , 49.77 , 49.26 , 49.77     , 190 , 4
24/06/15 , 49.81 , 50.01 , 51.60 , 49.81 , 51.60     , 431 , 11
23/06/15 , 50.21 , 50.20 , 50.21 , 50.14 , 50.14     , 70 , 2
22/06/15 , 50.10 , 50.16 , 50.45 , 49.99 , 49.99     , 1525 , 12
19/06/15 , 49.98 , 49.99 , 49.99 , 49.98 , 49.99     , 532 , 3
18/06/15 , 49.98 , 49.79 , 49.98 , 49.63 , 49.63     , 461 , 4
17/06/15 , 49.63 , 49.70 , 49.83 , 49.52 , 49.83     , 250 , 8
16/06/15 , 49.84 , 49.90 , 50.04 , 49.81 , 49.81     , 873 , 12
15/06/15 , 49.93 , 49.85 , 49.99 , 49.81 , 49.99     , 943 , 10
12/06/15 , 50.05 , 50.03 , 50.13 , 49.82 , 49.82     , 1746 , 6
11/06/15 , 50.38 , 50.39 , 50.41 , 50.38 , 50.41     , 351 , 4
10/06/15 , 50.53 , 50.74 , 50.82 , 50.49 , 50.49     , 752 , 5
09/06/15 , 50.31 , 50.35 , 50.51 , 50.31 , 50.51     , 511 , 7
08/06/15 , 50.51 , 50.51 , 50.51 , 50.51 , 50.51     , 10 , 1
05/06/15 , 50.78 , 50.78 , 50.91 , 50.65 , 50.81     , 2870 , 16
03/06/15 , 50.85 , 50.93 , 52.48 , 50.85 , 52.48     , 6845 , 13
02/06/15 , 51.25 , 51.16 , 51.25 , 50.71 , 50.71     , 140 , 5
01/06/15 , 50.46 , 50.44 , 51.51 , 50.16 , 51.51     , 682 , 10
29/05/15 , 50.06 , 50.60 , 51.00 , 50.06 , 50.80     , 331 , 8
28/05/15 , 50.80 , 50.72 , 50.83 , 50.70 , 50.70     , 220 , 3
27/05/15 , 50.92 , 50.55 , 50.92 , 50.38 , 50.38     , 240 , 5
26/05/15 , 50.41 , 50.65 , 51.14 , 50.41 , 50.82     , 371 , 12
25/05/15 , 51.22 , 51.24 , 51.58 , 50.86 , 50.86     , 281 , 7
22/05/15 , 51.17 , 51.35 , 51.71 , 51.08 , 51.71     , 1244 , 9
21/05/15 , 51.76 , 51.77 , 51.81 , 51.76 , 51.81     , 240 , 5
20/05/15 , 51.84 , 51.86 , 52.09 , 51.78 , 51.78     , 180 , 6
19/05/15 , 51.65 , 51.62 , 51.71 , 51.48 , 51.65     , 16380 , 283
18/05/15 , 51.87 , 52.30 , 52.62 , 50.97 , 50.97     , 742 , 11
15/05/15 , 52.50 , 52.37 , 52.50 , 52.32 , 52.45     , 481 , 6
14/05/15 , 51.73 , 51.44 , 51.73 , 51.24 , 51.36     , 140 , 4
13/05/15 , 51.24 , 51.24 , 51.79 , 51.18 , 51.79     , 20415 , 475
12/05/15 , 51.71 , 51.75 , 51.81 , 51.66 , 51.71     , 772 , 6
11/05/15 , 52.04 , 52.29 , 52.36 , 52.04 , 52.29     , 331 , 4
08/05/15 , 52.20 , 52.18 , 52.20 , 52.09 , 52.09     , 220 , 3
07/05/15 , 51.84 , 51.94 , 52.28 , 51.84 , 52.28     , 501 , 9
06/05/15 , 52.01 , 52.22 , 52.77 , 52.01 , 52.02     , 351 , 9
05/05/15 , 52.55 , 52.42 , 52.60 , 52.06 , 52.17     , 2569 , 11
04/05/15 , 52.03 , 51.76 , 52.03 , 50.43 , 50.81     , 2007 , 17
30/04/15 , 51.17 , 51.11 , 51.51 , 50.84 , 51.31     , 833 , 9
29/04/15 , 51.11 , 51.26 , 51.99 , 50.89 , 51.99     , 331 , 7
28/04/15 , 51.99 , 51.98 , 52.00 , 51.96 , 51.96     , 321 , 4
27/04/15 , 52.26 , 52.46 , 52.93 , 52.26 , 52.90     , 271 , 7
24/04/15 , 52.85 , 52.86 , 52.98 , 52.80 , 52.80     , 1977 , 8
23/04/15 , 52.56 , 52.30 , 52.79 , 52.06 , 52.79     , 2128 , 14
22/04/15 , 52.09 , 52.09 , 52.78 , 51.78 , 52.78     , 159037 , 10
20/04/15 , 51.43 , 51.40 , 51.71 , 51.24 , 51.71     , 2017 , 167
17/04/15 , 51.59 , 51.62 , 51.81 , 51.49 , 51.81     , 1053 , 5
16/04/15 , 51.73 , 51.87 , 51.99 , 51.73 , 51.82     , 70 , 4
15/04/15 , 51.88 , 51.83 , 52.01 , 50.69 , 50.81     , 167080 , 16
14/04/15 , 51.36 , 51.35 , 51.54 , 51.27 , 51.48     , 913 , 11
13/04/15 , 51.45 , 51.46 , 51.52 , 51.45 , 51.46     , 592 , 4
10/04/15 , 51.25 , 51.21 , 51.28 , 51.14 , 51.14     , 180 , 5
09/04/15 , 51.14 , 51.36 , 51.99 , 51.14 , 51.71     , 531 , 5
08/04/15 , 51.41 , 51.58 , 51.82 , 51.41 , 51.47     , 1344 , 9
07/04/15 , 51.47 , 51.48 , 52.11 , 51.33 , 52.06     , 1124 , 8
06/04/15 , 52.02 , 51.90 , 52.12 , 51.34 , 51.34     , 722 , 9
02/04/15 , 51.07 , 50.92 , 51.07 , 50.60 , 50.60     , 260 , 12
01/04/15 , 50.40 , 50.37 , 50.45 , 50.34 , 50.41     , 1636 , 11
31/03/15 , 49.73 , 49.62 , 50.30 , 49.42 , 50.30     , 421 , 6
30/03/15 , 49.58 , 49.60 , 49.66 , 48.92 , 48.92     , 411 , 5
27/03/15 , 48.93 , 49.15 , 49.32 , 48.93 , 49.32     , 562 , 9
26/03/15 , 49.38 , 49.40 , 49.57 , 49.38 , 49.57     , 541 , 3
25/03/15 , 50.03 , 50.17 , 50.30 , 49.84 , 50.30     , 1064 , 5
24/03/15 , 50.10 , 50.06 , 50.10 , 49.81 , 49.81     , 1003 , 4
23/03/15 , 50.14 , 50.11 , 50.14 , 49.83 , 49.83     , 2218 , 4
20/03/15 , 49.81 , 49.68 , 49.81 , 49.25 , 49.53     , 1636 , 14
19/03/15 , 48.97 , 49.03 , 49.37 , 48.97 , 49.37     , 1686 , 5
18/03/15 , 49.30 , 48.93 , 49.30 , 47.57 , 47.57     , 1415 , 8
17/03/15 , 48.52 , 48.46 , 48.52 , 47.69 , 47.69     , 7778 , 15
16/03/15 , 47.86 , 47.80 , 48.12 , 47.73 , 47.87     , 421 , 9
13/03/15 , 47.84 , 47.65 , 47.84 , 47.47 , 47.82     , 481 , 9
12/03/15 , 48.00 , 48.00 , 48.00 , 48.00 , 48.00     , 281 , 1
11/03/15 , 47.82 , 47.21 , 47.82 , 47.03 , 47.03     , 1867 , 137
10/03/15 , 47.03 , 47.09 , 47.57 , 46.29 , 46.29     , 5721 , 16
09/03/15 , 47.12 , 47.16 , 49.56 , 47.11 , 49.56     , 11212 , 1040
06/03/15 , 48.21 , 48.22 , 48.42 , 48.08 , 48.42     , 10258 , 936
05/03/15 , 48.50 , 48.49 , 48.63 , 48.36 , 48.63     , 6754 , 621
04/03/15 , 48.52 , 48.76 , 49.07 , 47.83 , 49.07     , 2167 , 7
03/03/15 , 49.19 , 49.04 , 49.19 , 48.91 , 49.17     , 7397 , 615
02/03/15 , 49.13 , 49.20 , 50.76 , 49.01 , 50.76     , 752 , 5
27/02/15 , 49.31 , 49.63 , 49.97 , 49.22 , 49.61     , 3844 , 15
26/02/15 , 50.16 , 50.00 , 50.16 , 49.83 , 49.83     , 200 , 2
25/02/15 , 49.17 , 49.14 , 49.17 , 48.82 , 48.82     , 1224 , 7
24/02/15 , 49.16 , 49.01 , 49.80 , 48.76 , 49.80     , 742 , 11
23/02/15 , 48.81 , 49.11 , 49.80 , 48.79 , 49.80     , 471 , 5
20/02/15 , 49.12 , 49.09 , 49.81 , 48.90 , 49.81     , 682 , 7
19/02/15 , 49.29 , 49.13 , 49.37 , 48.86 , 48.86     , 441 , 9
18/02/15 , 49.08 , 48.92 , 49.42 , 48.72 , 48.72     , 291 , 5
13/02/15 , 48.24 , 48.08 , 48.24 , 47.48 , 47.48     , 652 , 6
12/02/15 , 47.47 , 47.35 , 47.47 , 47.30 , 47.30     , 3161 , 6
11/02/15 , 46.75 , 47.15 , 47.76 , 46.75 , 47.76     , 210 , 6
10/02/15 , 47.78 , 47.94 , 48.71 , 47.70 , 48.71     , 301 , 8
09/02/15 , 48.11 , 47.64 , 48.13 , 47.48 , 47.82     , 1887 , 18
06/02/15 , 47.82 , 47.76 , 47.83 , 47.38 , 47.69     , 1314 , 13
05/02/15 , 48.12 , 48.02 , 48.12 , 47.81 , 47.81     , 190 , 5
04/02/15 , 47.74 , 47.49 , 48.81 , 47.27 , 48.81     , 813 , 11
03/02/15 , 47.68 , 47.59 , 47.69 , 47.42 , 47.60     , 542 , 12
02/02/15 , 47.19 , 46.69 , 47.19 , 46.62 , 46.63     , 8059 , 22
30/01/15 , 46.62 , 46.73 , 47.52 , 46.53 , 47.52     , 953 , 14
29/01/15 , 47.53 , 47.50 , 47.53 , 47.42 , 47.52     , 672 , 6
28/01/15 , 47.46 , 47.53 , 47.59 , 47.42 , 47.52     , 230 , 7
27/01/15 , 48.11 , 47.86 , 48.34 , 47.52 , 48.34     , 250 , 7
26/01/15 , 48.17 , 48.24 , 49.19 , 48.07 , 49.19     , 1465 , 16
23/01/15 , 49.19 , 49.19 , 49.34 , 49.12 , 49.34     , 50 , 4
22/01/15 , 49.71 , 50.26 , 50.80 , 49.71 , 50.80     , 943 , 6
21/01/15 , 49.56 , 49.15 , 49.56 , 48.80 , 48.96     , 4847 , 11
20/01/15 , 48.68 , 48.87 , 49.21 , 48.68 , 49.10     , 823 , 11
19/01/15 , 48.73 , 49.00 , 49.81 , 48.73 , 49.81     , 341 , 5
16/01/15 , 49.91 , 49.66 , 49.91 , 49.19 , 49.19     , 371 , 6
15/01/15 , 48.93 , 49.48 , 49.54 , 48.93 , 49.34     , 19952 , 15
14/01/15 , 48.87 , 49.03 , 49.43 , 48.87 , 49.43     , 1033 , 11
13/01/15 , 49.57 , 49.59 , 49.71 , 49.52 , 49.71     , 260 , 9
12/01/15 , 49.56 , 49.56 , 50.82 , 49.27 , 50.82     , 1666 , 23
09/01/15 , 50.81 , 50.26 , 50.81 , 49.81 , 50.51     , 341 , 5
08/01/15 , 51.81 , 51.01 , 51.81 , 50.75 , 51.06     , 411 , 9
07/01/15 , 51.06 , 50.98 , 51.20 , 50.50 , 51.20     , 260 , 5
06/01/15 , 49.81 , 50.50 , 50.61 , 49.81 , 50.36     , 2198 , 11
05/01/15 , 50.36 , 50.62 , 51.81 , 50.31 , 51.81     , 642 , 15
02/01/15 , 51.83 , 52.08 , 52.47 , 51.83 , 52.37     , 1154 , 12
30/12/14 , 52.91 , 53.18 , 53.22 , 52.91 , 53.22     , 3161 , 9
29/12/14 , 53.01 , 52.54 , 53.01 , 52.45 , 52.60     , 2700 , 9
26/12/14 , 52.32 , 52.32 , 52.60 , 52.20 , 52.60     , 30526 , 6
23/12/14 , 52.37 , 52.29 , 52.38 , 51.93 , 52.23     , 923 , 10
22/12/14 , 51.81 , 51.94 , 53.09 , 51.68 , 53.09     , 180 , 8
19/12/14 , 51.59 , 51.56 , 51.59 , 51.48 , 51.48     , 90 , 3
18/12/14 , 51.08 , 51.35 , 52.03 , 51.08 , 52.03     , 1124 , 9
17/12/14 , 51.01 , 50.15 , 51.21 , 49.91 , 49.91     , 5330 , 10
16/12/14 , 49.81 , 49.93 , 50.93 , 49.64 , 50.93     , 1626 , 13
15/12/14 , 50.81 , 50.96 , 51.86 , 50.50 , 51.86     , 1435 , 16
12/12/14 , 51.81 , 51.99 , 52.30 , 51.78 , 51.82     , 802 , 8
11/12/14 , 52.29 , 53.01 , 53.79 , 52.29 , 53.79     , 190 , 6
10/12/14 , 53.80 , 53.30 , 53.80 , 52.95 , 53.02     , 542 , 6
09/12/14 , 53.80 , 53.34 , 53.80 , 53.08 , 53.30     , 562 , 6
08/12/14 , 53.80 , 53.94 , 54.48 , 53.01 , 53.01     , 953 , 13
05/12/14 , 54.54 , 54.77 , 54.80 , 54.54 , 54.80     , 421 , 3
04/12/14 , 54.80 , 54.77 , 54.88 , 54.59 , 54.88     , 883 , 10
03/12/14 , 55.23 , 55.23 , 55.33 , 55.06 , 55.06     , 2941 , 6
02/12/14 , 54.87 , 55.03 , 56.79 , 54.87 , 56.79     , 1636 , 11
01/12/14 , 55.29 , 55.76 , 56.70 , 55.29 , 56.70     , 371 , 10
28/11/14 , 57.07 , 57.02 , 57.07 , 56.98 , 57.01     , 381 , 7
27/11/14 , 56.86 , 56.82 , 57.37 , 56.59 , 56.59     , 5419 , 7
26/11/14 , 56.45 , 56.56 , 57.19 , 56.42 , 57.19     , 8983 , 13
25/11/14 , 56.49 , 57.07 , 57.28 , 56.49 , 57.28     , 180 , 6
24/11/14 , 57.19 , 57.40 , 57.40 , 57.09 , 57.39     , 24017 , 5
21/11/14 , 55.92 , 55.92 , 56.26 , 55.76 , 55.80     , 77821 , 12
19/11/14 , 55.14 , 54.92 , 55.14 , 54.30 , 54.30     , 3814 , 11
18/11/14 , 54.33 , 54.10 , 54.33 , 54.00 , 54.00     , 311 , 4
17/11/14 , 54.14 , 54.18 , 54.55 , 54.14 , 54.55     , 461 , 4
14/11/14 , 54.55 , 54.34 , 54.80 , 53.81 , 54.80     , 1465 , 15
13/11/14 , 54.88 , 55.10 , 55.37 , 54.88 , 55.37     , 170 , 6
12/11/14 , 55.54 , 55.38 , 55.79 , 55.13 , 55.79     , 1274 , 7
11/11/14 , 55.09 , 55.04 , 55.19 , 54.91 , 55.19     , 1054 , 13
10/11/14 , 55.34 , 55.46 , 55.82 , 55.34 , 55.82     , 130 , 4
07/11/14 , 55.61 , 55.55 , 55.84 , 55.03 , 55.84     , 2107 , 13
06/11/14 , 55.79 , 55.77 , 56.29 , 55.57 , 56.29     , 4657 , 17
05/11/14 , 56.89 , 56.88 , 56.92 , 56.76 , 56.92     , 1144 , 6
04/11/14 , 56.89 , 56.55 , 57.91 , 56.39 , 57.91     , 3824 , 14
03/11/14 , 56.79 , 56.89 , 57.31 , 56.55 , 57.29     , 1234 , 12
31/10/14 , 57.44 , 56.92 , 57.44 , 56.29 , 56.29     , 321 , 8
30/10/14 , 56.29 , 55.68 , 56.29 , 55.29 , 55.29     , 4727 , 9
29/10/14 , 55.38 , 55.38 , 57.09 , 55.38 , 57.09     , 5320 , 8
28/10/14 , 55.47 , 54.96 , 55.47 , 54.58 , 54.60     , 592 , 12
27/10/14 , 53.50 , 52.62 , 53.59 , 51.75 , 53.59     , 2328 , 25
24/10/14 , 54.55 , 54.08 , 54.75 , 53.27 , 53.36     , 4436 , 16
23/10/14 , 53.35 , 53.46 , 54.80 , 53.30 , 54.80     , 2529 , 18
22/10/14 , 54.80 , 55.16 , 56.38 , 54.44 , 56.38     , 893 , 12
21/10/14 , 54.80 , 55.20 , 56.00 , 54.80 , 56.00     , 2379 , 13
20/10/14 , 56.66 , 56.70 , 57.29 , 56.46 , 57.29     , 501 , 10
17/10/14 , 57.59 , 57.24 , 57.61 , 56.94 , 56.94     , 3693 , 16
16/10/14 , 56.94 , 56.78 , 56.94 , 56.62 , 56.62     , 2007 , 4
15/10/14 , 57.86 , 57.75 , 59.13 , 57.31 , 59.13     , 712 , 14
14/10/14 , 59.13 , 59.15 , 59.28 , 58.96 , 59.11     , 953 , 12
13/10/14 , 59.58 , 59.31 , 59.58 , 58.93 , 59.28     , 3081 , 13
10/10/14 , 59.28 , 58.32 , 59.28 , 58.13 , 59.08     , 8240 , 18
09/10/14 , 59.28 , 58.91 , 59.92 , 57.88 , 57.88     , 702 , 9
08/10/14 , 59.47 , 59.45 , 60.08 , 59.03 , 60.08     , 1234 , 13
07/10/14 , 59.81 , 59.87 , 60.07 , 59.61 , 60.07     , 210 , 4
06/10/14 , 59.78 , 60.18 , 60.46 , 57.78 , 57.78     , 3452 , 12
03/10/14 , 57.79 , 57.17 , 57.79 , 56.89 , 57.29     , 180 , 5
02/10/14 , 56.89 , 56.85 , 56.97 , 56.41 , 56.78     , 632 , 8
01/10/14 , 56.78 , 57.20 , 58.37 , 56.78 , 58.36     , 1475 , 28
30/09/14 , 58.37 , 57.92 , 58.37 , 57.73 , 58.27     , 903 , 15
29/09/14 , 58.33 , 58.13 , 59.58 , 58.03 , 59.58     , 5330 , 15
26/09/14 , 59.62 , 59.41 , 59.62 , 59.38 , 59.38     , 2178 , 5
25/09/14 , 59.23 , 59.26 , 59.33 , 59.18 , 59.33     , 100 , 5
24/09/14 , 59.78 , 59.14 , 59.78 , 59.13 , 59.13     , 3583 , 8
23/09/14 , 59.66 , 59.50 , 60.03 , 59.48 , 59.58     , 3272 , 8
22/09/14 , 59.65 , 59.65 , 60.67 , 59.47 , 60.67     , 4496 , 13
19/09/14 , 61.06 , 61.02 , 61.21 , 60.87 , 61.05     , 230 , 8
18/09/14 , 61.03 , 61.04 , 61.59 , 61.03 , 61.27     , 5932 , 9
17/09/14 , 61.47 , 61.86 , 61.93 , 61.47 , 61.47     , 3382 , 6
16/09/14 , 61.75 , 61.99 , 62.30 , 61.73 , 61.73     , 752 , 10
15/09/14 , 61.36 , 61.18 , 61.36 , 60.98 , 61.27     , 451 , 7
12/09/14 , 61.27 , 61.38 , 61.77 , 61.24 , 61.77     , 451 , 9
11/09/14 , 62.31 , 62.13 , 62.31 , 62.11 , 62.17     , 291 , 3
10/09/14 , 61.82 , 61.90 , 62.45 , 61.50 , 62.45     , 170 , 8
09/09/14 , 62.39 , 62.64 , 62.86 , 62.39 , 62.86     , 230 , 5
08/09/14 , 63.55 , 64.25 , 65.01 , 63.55 , 65.01     , 341 , 8
05/09/14 , 64.95 , 64.62 , 64.95 , 64.49 , 64.81     , 1595 , 11
04/09/14 , 64.94 , 65.19 , 65.37 , 64.94 , 65.18     , 843 , 12
03/09/14 , 65.33 , 65.39 , 65.50 , 65.26 , 65.50     , 582 , 11
02/09/14 , 65.23 , 65.23 , 65.23 , 64.26 , 64.76     , 165265 , 15
01/09/14 , 64.94 , 64.65 , 65.12 , 64.26 , 64.26     , 5640 , 23
29/08/14 , 64.38 , 64.33 , 64.38 , 63.96 , 63.96     , 933 , 6
28/08/14 , 63.96 , 63.81 , 63.96 , 63.70 , 63.80     , 341 , 12
27/08/14 , 63.81 , 63.03 , 63.81 , 62.75 , 62.75     , 8783 , 21
26/08/14 , 62.67 , 62.24 , 62.67 , 62.16 , 62.23     , 4265 , 10
25/08/14 , 61.99 , 61.76 , 61.99 , 61.59 , 61.59     , 521 , 9
22/08/14 , 61.47 , 61.47 , 61.47 , 61.47 , 61.47     , 140 , 1
21/08/14 , 61.62 , 61.43 , 61.62 , 61.37 , 61.37     , 3814 , 16
20/08/14 , 61.18 , 61.46 , 61.51 , 61.10 , 61.27     , 3764 , 15
19/08/14 , 61.27 , 61.18 , 61.27 , 60.57 , 60.57     , 1304 , 7
18/08/14 , 60.72 , 60.34 , 60.72 , 59.94 , 59.94     , 200 , 3
15/08/14 , 60.77 , 60.61 , 60.77 , 60.19 , 60.45     , 813 , 7
14/08/14 , 59.98 , 59.89 , 60.00 , 59.78 , 60.00     , 230 , 4
13/08/14 , 60.04 , 60.03 , 60.17 , 59.88 , 60.16     , 2187 , 5
12/08/14 , 59.98 , 59.99 , 60.18 , 59.92 , 60.18     , 2047 , 11
11/08/14 , 60.04 , 60.01 , 60.09 , 59.91 , 59.91     , 712 , 6
08/08/14 , 59.60 , 59.37 , 60.38 , 59.26 , 60.38     , 4285 , 10
07/08/14 , 59.88 , 59.93 , 59.97 , 59.53 , 59.95     , 2027 , 7
06/08/14 , 59.88 , 59.81 , 59.88 , 59.25 , 59.83     , 2589 , 17
05/08/14 , 59.88 , 59.94 , 60.18 , 59.78 , 59.78     , 572 , 9
04/08/14 , 60.47 , 60.19 , 60.47 , 59.90 , 59.90     , 301 , 6
01/08/14 , 59.88 , 59.72 , 59.98 , 59.53 , 59.86     , 3261 , 16
31/07/14 , 59.97 , 59.66 , 60.59 , 59.50 , 60.59     , 6212 , 21
30/07/14 , 60.59 , 60.54 , 61.07 , 60.25 , 61.07     , 4446 , 18
29/07/14 , 61.37 , 61.36 , 61.41 , 60.90 , 61.27     , 5179 , 10
28/07/14 , 61.49 , 61.40 , 61.78 , 61.25 , 61.66     , 682 , 7
25/07/14 , 61.68 , 61.70 , 61.97 , 61.68 , 61.85     , 993 , 7
24/07/14 , 62.27 , 62.08 , 62.75 , 61.26 , 61.26     , 983 , 14
23/07/14 , 61.86 , 61.66 , 61.86 , 61.41 , 61.70     , 1053 , 5
22/07/14 , 61.25 , 61.31 , 61.52 , 61.25 , 61.51     , 552 , 11
21/07/14 , 61.52 , 61.01 , 61.52 , 60.91 , 60.91     , 411 , 4
18/07/14 , 61.27 , 61.02 , 62.09 , 60.61 , 62.09     , 1917 , 16
17/07/14 , 60.32 , 60.29 , 60.52 , 60.07 , 60.52     , 22585 , 14
16/07/14 , 60.60 , 60.77 , 60.87 , 60.52 , 60.73     , 2288 , 10
15/07/14 , 60.73 , 60.88 , 61.01 , 60.72 , 61.01     , 200 , 6
14/07/14 , 61.02 , 61.62 , 62.07 , 61.02 , 62.07     , 140 , 6
11/07/14 , 60.68 , 60.60 , 60.69 , 60.50 , 60.69     , 371 , 8
10/07/14 , 60.13 , 60.22 , 61.07 , 60.13 , 61.07     , 1304 , 10
08/07/14 , 60.67 , 60.75 , 61.07 , 60.67 , 60.97     , 1033 , 9
07/07/14 , 61.04 , 61.06 , 61.26 , 60.91 , 61.26     , 1063 , 13
04/07/14 , 60.97 , 60.94 , 60.97 , 60.81 , 60.81     , 361 , 4
03/07/14 , 60.85 , 60.90 , 62.06 , 60.85 , 62.06     , 341 , 8
02/07/14 , 60.75 , 60.83 , 61.12 , 60.75 , 61.12     , 140 , 6
01/07/14 , 61.48 , 61.52 , 62.02 , 61.46 , 62.02     , 3392 , 12
30/06/14 , 61.98 , 61.78 , 62.07 , 61.75 , 62.07     , 893 , 9
27/06/14 , 62.09 , 62.42 , 62.57 , 62.09 , 62.57     , 120 , 5
26/06/14 , 62.54 , 62.58 , 62.58 , 62.54 , 62.58     , 1104 , 2
25/06/14 , 62.77 , 62.91 , 62.94 , 62.77 , 62.94     , 391 , 4
24/06/14 , 62.81 , 62.86 , 63.31 , 62.77 , 63.31     , 10026 , 18
23/06/14 , 63.31 , 62.95 , 63.33 , 62.87 , 63.33     , 120 , 7
20/06/14 , 63.33 , 63.34 , 63.76 , 63.26 , 63.76     , 431 , 6
18/06/14 , 64.66 , 63.30 , 64.66 , 62.95 , 62.95     , 10861 , 17
17/06/14 , 62.95 , 62.95 , 62.95 , 62.95 , 62.95     , 10 , 1
16/06/14 , 62.95 , 62.91 , 63.28 , 61.77 , 63.28     , 3101 , 14
13/06/14 , 63.26 , 63.47 , 63.76 , 63.26 , 63.76     , 391 , 6
11/06/14 , 63.76 , 63.69 , 63.76 , 63.61 , 63.76     , 692 , 11
10/06/14 , 63.53 , 63.37 , 63.75 , 63.11 , 63.75     , 11864 , 20
09/06/14 , 62.86 , 62.68 , 62.90 , 61.89 , 61.89     , 3783 , 16
06/06/14 , 61.89 , 61.97 , 62.28 , 61.77 , 61.77     , 3292 , 14
05/06/14 , 61.09 , 61.08 , 61.35 , 61.02 , 61.35     , 2971 , 256
04/06/14 , 60.80 , 60.79 , 60.80 , 60.62 , 60.62     , 1475 , 6
03/06/14 , 60.62 , 60.42 , 60.70 , 60.26 , 60.28     , 1254 , 11
02/06/14 , 60.19 , 60.32 , 60.67 , 60.19 , 60.43     , 351 , 10
30/05/14 , 60.47 , 60.43 , 60.92 , 60.39 , 60.92     , 6223 , 12
29/05/14 , 60.91 , 60.90 , 60.91 , 60.82 , 60.82     , 90 , 2
28/05/14 , 60.52 , 60.39 , 60.52 , 60.08 , 60.08     , 281 , 2
27/05/14 , 60.13 , 60.30 , 60.55 , 60.03 , 60.55     , 1616 , 9
26/05/14 , 60.44 , 60.44 , 60.56 , 60.38 , 60.38     , 8482 , 9
23/05/14 , 60.38 , 60.33 , 60.41 , 59.78 , 59.78     , 1636 , 5
22/05/14 , 60.25 , 60.25 , 60.30 , 60.25 , 60.30     , 3212 , 4
21/05/14 , 59.93 , 59.97 , 61.72 , 59.88 , 61.72     , 10187 , 16
20/05/14 , 60.03 , 59.94 , 60.61 , 59.78 , 60.61     , 11120 , 15
19/05/14 , 60.41 , 60.34 , 60.41 , 60.28 , 60.28     , 260 , 4
16/05/14 , 60.27 , 60.28 , 60.37 , 60.27 , 60.37     , 80 , 3
15/05/14 , 60.27 , 60.43 , 60.97 , 60.27 , 60.97     , 3362 , 8
14/05/14 , 61.27 , 61.10 , 61.27 , 61.00 , 61.22     , 26208 , 24
13/05/14 , 61.34 , 61.34 , 61.45 , 61.17 , 61.17     , 7548 , 16
12/05/14 , 61.33 , 61.33 , 61.33 , 61.23 , 61.23     , 1023 , 5
09/05/14 , 60.75 , 60.90 , 61.27 , 60.75 , 61.27     , 702 , 8
08/05/14 , 61.14 , 61.17 , 61.23 , 61.14 , 61.23     , 40 , 3
07/05/14 , 61.17 , 61.09 , 61.17 , 60.77 , 60.77     , 4286 , 10
06/05/14 , 60.87 , 60.84 , 60.87 , 60.67 , 60.67     , 6986 , 18
05/05/14 , 60.77 , 60.83 , 61.07 , 60.49 , 60.50     , 2248 , 14
02/05/14 , 60.50 , 60.30 , 60.64 , 60.17 , 60.17     , 5149 , 14
30/04/14 , 59.89 , 59.89 , 59.89 , 59.48 , 59.70     , 7356 , 3
29/04/14 , 59.58 , 59.54 , 59.78 , 57.78 , 57.78     , 2770 , 15
28/04/14 , 59.11 , 59.11 , 59.16 , 58.69 , 58.88     , 137178 , 11
25/04/14 , 59.38 , 59.23 , 59.38 , 58.96 , 59.28     , 1033 , 9
24/04/14 , 59.99 , 59.69 , 59.99 , 59.56 , 59.56     , 662 , 8
23/04/14 , 59.97 , 60.18 , 60.56 , 59.93 , 60.56     , 662 , 12
22/04/14 , 60.65 , 60.46 , 60.65 , 59.79 , 60.26     , 532 , 10
17/04/14 , 60.52 , 60.60 , 61.27 , 60.17 , 60.17     , 4135 , 11
16/04/14 , 60.09 , 59.89 , 60.09 , 59.53 , 59.78     , 662 , 6
15/04/14 , 59.58 , 59.57 , 60.26 , 59.13 , 60.26     , 1395 , 15
14/04/14 , 60.27 , 60.21 , 60.37 , 60.03 , 60.18     , 1003 , 7
11/04/14 , 60.31 , 60.18 , 60.31 , 59.89 , 59.92     , 6834 , 16
10/04/14 , 60.27 , 60.27 , 60.57 , 59.99 , 60.57     , 4326 , 15
09/04/14 , 60.27 , 59.79 , 60.32 , 59.70 , 60.32     , 3974 , 19
08/04/14 , 60.47 , 60.85 , 61.27 , 60.36 , 60.71     , 1043 , 14
07/04/14 , 60.71 , 60.91 , 61.76 , 60.57 , 61.76     , 411 , 9
04/04/14 , 60.67 , 61.02 , 61.41 , 60.67 , 60.67     , 1746 , 13
03/04/14 , 60.64 , 60.65 , 61.18 , 60.61 , 61.01     , 7347 , 8
02/04/14 , 61.24 , 61.23 , 61.24 , 60.94 , 60.95     , 843 , 4
01/04/14 , 60.14 , 59.98 , 60.49 , 59.69 , 60.47     , 2770 , 14
31/03/14 , 60.39 , 60.15 , 60.76 , 59.90 , 60.76     , 1164 , 13
28/03/14 , 59.78 , 59.49 , 59.78 , 59.43 , 59.48     , 24550 , 30
27/03/14 , 59.03 , 58.63 , 59.03 , 58.50 , 58.53     , 3784 , 11
26/03/14 , 57.88 , 58.04 , 58.61 , 57.79 , 57.79     , 602 , 6
25/03/14 , 58.48 , 58.42 , 58.49 , 57.41 , 58.43     , 2539 , 11
24/03/14 , 58.26 , 58.12 , 58.27 , 57.79 , 58.16     , 12738 , 16
21/03/14 , 58.12 , 58.12 , 58.12 , 57.39 , 57.39     , 102044 , 9
20/03/14 , 57.79 , 57.09 , 57.79 , 56.84 , 56.84     , 1405 , 10
19/03/14 , 57.12 , 57.12 , 57.19 , 57.08 , 57.08     , 102605 , 9
18/03/14 , 56.79 , 56.31 , 56.79 , 55.71 , 55.79     , 3974 , 14
17/03/14 , 55.95 , 56.01 , 56.10 , 55.59 , 56.10     , 2559 , 11
14/03/14 , 56.40 , 55.97 , 56.45 , 55.71 , 56.45     , 11242 , 26
13/03/14 , 56.69 , 56.48 , 56.74 , 56.45 , 56.74     , 5209 , 8
12/03/14 , 56.53 , 56.53 , 56.53 , 55.83 , 56.29     , 102328 , 16
11/03/14 , 56.69 , 56.74 , 56.79 , 56.29 , 56.29     , 2087 , 8
10/03/14 , 56.15 , 56.16 , 57.08 , 56.15 , 57.07     , 204321 , 18
07/03/14 , 57.16 , 57.21 , 58.77 , 57.08 , 58.77     , 6182 , 18
06/03/14 , 57.89 , 57.96 , 58.35 , 57.89 , 57.91     , 2258 , 11
05/03/14 , 57.49 , 57.41 , 57.91 , 56.95 , 56.95     , 2127 , 12
28/02/14 , 57.91 , 58.00 , 58.13 , 57.81 , 58.13     , 2800 , 8
27/02/14 , 58.18 , 58.11 , 58.18 , 57.78 , 57.82     , 7859 , 8
26/02/14 , 57.19 , 57.19 , 58.72 , 56.92 , 58.72     , 4697 , 8
25/02/14 , 57.06 , 57.04 , 57.29 , 56.94 , 57.29     , 1917 , 12
24/02/14 , 57.42 , 57.45 , 57.68 , 57.28 , 57.28     , 3121 , 10
21/02/14 , 56.94 , 56.70 , 57.10 , 56.65 , 56.65     , 291 , 6
20/02/14 , 56.60 , 56.27 , 56.60 , 55.81 , 55.81     , 120 , 6
19/02/14 , 56.17 , 56.17 , 56.32 , 55.75 , 56.29     , 132714 , 14
18/02/14 , 56.17 , 56.53 , 56.89 , 56.17 , 56.89     , 3633 , 17
17/02/14 , 57.30 , 57.69 , 58.52 , 57.30 , 58.52     , 2469 , 12
14/02/14 , 57.74 , 57.74 , 57.78 , 56.89 , 56.89     , 171782 , 9
13/02/14 , 57.49 , 57.47 , 57.78 , 56.97 , 57.78     , 15245 , 17
12/02/14 , 58.30 , 58.05 , 58.48 , 57.90 , 58.48     , 2429 , 13
11/02/14 , 58.29 , 57.86 , 58.29 , 57.56 , 57.56     , 140 , 7
10/02/14 , 57.56 , 57.71 , 58.07 , 57.47 , 58.07     , 762 , 6
07/02/14 , 58.07 , 57.87 , 58.48 , 57.70 , 57.98     , 953 , 10
06/02/14 , 57.83 , 57.67 , 58.07 , 57.34 , 57.58     , 2911 , 12
05/02/14 , 57.77 , 57.35 , 57.77 , 56.94 , 57.77     , 2268 , 17
04/02/14 , 57.54 , 57.38 , 57.54 , 57.12 , 57.39     , 1114 , 13
03/02/14 , 57.18 , 58.02 , 58.53 , 57.18 , 58.53     , 5370 , 23
31/01/14 , 58.61 , 58.17 , 58.61 , 57.05 , 57.05     , 2409 , 14
30/01/14 , 58.78 , 58.97 , 59.78 , 58.73 , 59.78     , 2318 , 11
29/01/14 , 59.38 , 59.31 , 59.49 , 59.18 , 59.36     , 2157 , 10
28/01/14 , 59.98 , 60.00 , 60.22 , 59.95 , 60.11     , 1224 , 7
27/01/14 , 59.83 , 59.74 , 59.98 , 59.59 , 59.85     , 3332 , 13
24/01/14 , 59.85 , 60.23 , 60.42 , 59.76 , 60.42     , 4165 , 21
23/01/14 , 60.87 , 61.14 , 61.84 , 60.87 , 61.84     , 2509 , 10
22/01/14 , 61.47 , 61.47 , 62.76 , 61.27 , 62.76     , 3292 , 12
21/01/14 , 61.00 , 61.04 , 61.37 , 61.00 , 61.12     , 953 , 5
20/01/14 , 61.17 , 61.31 , 61.44 , 61.17 , 61.44     , 1355 , 4
17/01/14 , 61.27 , 61.41 , 61.49 , 61.27 , 61.49     , 792 , 8
16/01/14 , 60.11 , 61.43 , 62.15 , 60.11 , 62.15     , 602 , 8
15/01/14 , 62.11 , 62.25 , 62.77 , 62.01 , 62.01     , 2408 , 9
14/01/14 , 61.73 , 61.65 , 61.77 , 61.31 , 61.31     , 1806 , 5
13/01/14 , 61.37 , 61.38 , 62.76 , 61.21 , 62.76     , 2338 , 9
10/01/14 , 61.38 , 61.35 , 61.42 , 61.07 , 61.07     , 1244 , 10
09/01/14 , 61.16 , 61.20 , 62.57 , 61.16 , 62.57     , 2910 , 12
08/01/14 , 62.57 , 62.41 , 62.57 , 62.12 , 62.32     , 3091 , 9
07/01/14 , 62.47 , 62.73 , 63.08 , 62.32 , 63.06     , 4526 , 9
06/01/14 , 63.16 , 63.08 , 63.16 , 62.78 , 63.16     , 2348 , 12
03/01/14 , 63.16 , 63.04 , 63.76 , 62.59 , 63.76     , 2730 , 15
02/01/14 , 62.47 , 62.64 , 63.56 , 62.47 , 63.56     , 712 , 5
30/12/13 , 63.94 , 63.93 , 63.96 , 63.75 , 63.75     , 1666 , 11
27/12/13 , 63.43 , 63.50 , 64.93 , 63.20 , 64.93     , 1435 , 11
26/12/13 , 63.36 , 63.40 , 63.57 , 63.36 , 63.57     , 582 , 6
23/12/13 , 63.29 , 63.43 , 64.76 , 63.24 , 64.76     , 521 , 12
20/12/13 , 63.36 , 63.32 , 63.36 , 63.06 , 63.25     , 1917 , 10
19/12/13 , 63.16 , 63.06 , 63.16 , 62.80 , 62.90     , 3694 , 10
18/12/13 , 62.91 , 62.87 , 62.91 , 62.70 , 62.77     , 2780 , 8
17/12/13 , 62.72 , 62.61 , 62.72 , 62.38 , 62.62     , 6202 , 14
16/12/13 , 62.62 , 62.61 , 62.65 , 62.53 , 62.65     , 3904 , 10
13/12/13 , 62.91 , 62.78 , 63.11 , 62.47 , 62.78     , 5319 , 204
12/12/13 , 63.16 , 63.11 , 63.16 , 62.67 , 63.12     , 4095 , 8
11/12/13 , 63.36 , 63.46 , 63.96 , 63.12 , 63.96     , 3061 , 10
10/12/13 , 63.96 , 63.77 , 64.76 , 63.46 , 64.76     , 1736 , 9
09/12/13 , 64.18 , 64.09 , 64.18 , 63.27 , 63.76     , 3041 , 12
06/12/13 , 63.76 , 63.49 , 63.76 , 63.30 , 63.30     , 521 , 6
05/12/13 , 63.59 , 63.45 , 63.59 , 62.88 , 63.00     , 702 , 7
04/12/13 , 62.82 , 62.95 , 63.45 , 62.82 , 63.21     , 2238 , 9
03/12/13 , 63.21 , 63.22 , 64.00 , 63.16 , 63.73     , 40904 , 22
02/12/13 , 64.35 , 64.68 , 65.75 , 63.81 , 65.08     , 1666 , 13
29/11/13 , 65.08 , 65.06 , 65.08 , 64.58 , 64.58     , 1786 , 10
28/11/13 , 64.58 , 64.63 , 65.91 , 64.58 , 65.91     , 1937 , 8
27/11/13 , 64.54 , 64.66 , 64.70 , 64.48 , 64.70     , 13519 , 14
26/11/13 , 64.53 , 64.53 , 64.53 , 64.53 , 64.53     , 582 , 1
25/11/13 , 64.27 , 64.31 , 64.36 , 64.27 , 64.32     , 351 , 5
22/11/13 , 64.53 , 64.08 , 64.53 , 63.61 , 63.61     , 220 , 4
21/11/13 , 63.82 , 63.79 , 63.93 , 63.45 , 63.86     , 732 , 6
19/11/13 , 63.86 , 64.13 , 65.90 , 63.66 , 65.90     , 2097 , 9
18/11/13 , 64.64 , 65.16 , 65.43 , 64.64 , 65.06     , 2358 , 7
14/11/13 , 64.82 , 64.71 , 64.82 , 64.07 , 64.07     , 2308 , 6
13/11/13 , 63.03 , 62.86 , 63.14 , 62.47 , 63.14     , 1927 , 7
12/11/13 , 62.94 , 63.12 , 63.46 , 62.92 , 63.46     , 1395 , 10
11/11/13 , 63.46 , 63.43 , 63.52 , 63.04 , 63.20     , 1304 , 10
08/11/13 , 63.20 , 62.98 , 63.67 , 62.57 , 63.67     , 1927 , 15
07/11/13 , 63.45 , 63.69 , 64.37 , 63.45 , 63.72     , 1957 , 13
06/11/13 , 63.70 , 63.86 , 65.00 , 63.66 , 65.00     , 3774 , 18
05/11/13 , 64.95 , 65.03 , 66.14 , 64.80 , 66.14     , 2539 , 18
04/11/13 , 65.60 , 65.46 , 65.71 , 65.36 , 65.45     , 9213 , 165
01/11/13 , 65.31 , 65.32 , 65.65 , 65.05 , 65.05     , 4677 , 16
31/10/13 , 65.71 , 65.36 , 65.71 , 65.07 , 65.60     , 662 , 9
30/10/13 , 65.75 , 65.67 , 66.75 , 65.28 , 65.63     , 1816 , 10
29/10/13 , 65.63 , 65.65 , 65.91 , 65.63 , 65.86     , 17245 , 12
28/10/13 , 65.90 , 65.92 , 66.09 , 65.57 , 65.57     , 285940 , 161
25/10/13 , 65.69 , 65.79 , 66.46 , 65.56 , 66.46     , 31810 , 51
24/10/13 , 65.81 , 66.00 , 67.14 , 65.56 , 66.26     , 2278 , 11
23/10/13 , 66.31 , 66.42 , 68.09 , 66.29 , 68.09     , 4436 , 12
22/10/13 , 66.98 , 67.27 , 67.28 , 66.98 , 67.28     , 371 , 2
21/10/13 , 66.70 , 66.69 , 66.70 , 66.61 , 66.62     , 2559 , 6
18/10/13 , 66.45 , 66.63 , 66.90 , 66.45 , 66.70     , 1555 , 5
17/10/13 , 66.70 , 66.82 , 66.95 , 66.70 , 66.95     , 642 , 6
16/10/13 , 67.05 , 67.24 , 67.59 , 66.55 , 66.56     , 130162 , 180
15/10/13 , 66.98 , 66.99 , 67.17 , 66.98 , 67.17     , 321 , 2
14/10/13 , 67.08 , 66.89 , 67.08 , 66.78 , 66.78     , 692 , 3
11/10/13 , 66.69 , 66.51 , 66.69 , 66.48 , 66.48     , 70 , 2
10/10/13 , 66.60 , 66.64 , 66.96 , 66.60 , 66.72     , 8511 , 12
09/10/13 , 66.26 , 66.23 , 66.70 , 65.80 , 66.70     , 115163 , 19
08/10/13 , 65.80 , 65.54 , 65.90 , 65.37 , 65.90     , 22793 , 198
07/10/13 , 65.90 , 66.07 , 66.78 , 65.77 , 66.78     , 1525 , 10
04/10/13 , 66.03 , 65.92 , 66.03 , 65.57 , 65.87     , 963 , 7
03/10/13 , 66.45 , 66.40 , 66.45 , 65.62 , 66.25     , 3563 , 8
02/10/13 , 66.51 , 66.52 , 66.66 , 66.31 , 66.49     , 3683 , 13
01/10/13 , 66.60 , 66.56 , 67.16 , 66.16 , 67.16     , 1877 , 12
30/09/13 , 66.37 , 66.21 , 66.78 , 65.75 , 66.78     , 1385 , 15
27/09/13 , 66.99 , 66.65 , 66.99 , 66.65 , 66.80     , 29992 , 6
26/09/13 , 66.91 , 66.77 , 67.23 , 66.52 , 67.17     , 62041 , 210
25/09/13 , 67.17 , 67.11 , 67.45 , 66.86 , 67.45     , 126489 , 12
24/09/13 , 67.12 , 67.00 , 67.12 , 65.76 , 65.76     , 174458 , 89
23/09/13 , 66.75 , 66.73 , 66.75 , 66.63 , 66.66     , 30704 , 16
20/09/13 , 66.65 , 67.16 , 68.15 , 66.65 , 67.75     , 1967 , 17
19/09/13 , 67.75 , 67.68 , 68.37 , 67.47 , 68.26     , 21258 , 18
18/09/13 , 68.25 , 67.47 , 68.25 , 66.65 , 66.94     , 2017 , 9
17/09/13 , 66.65 , 66.55 , 67.75 , 66.48 , 67.75     , 21630 , 18
16/09/13 , 66.25 , 66.43 , 66.92 , 66.25 , 66.73     , 20697 , 32
13/09/13 , 66.30 , 66.22 , 66.74 , 65.68 , 66.28     , 18720 , 118
12/09/13 , 65.93 , 66.01 , 66.07 , 65.91 , 65.95     , 140 , 5
11/09/13 , 65.80 , 65.92 , 66.46 , 65.77 , 66.09     , 2529 , 10
10/09/13 , 66.41 , 66.93 , 67.07 , 66.41 , 67.07     , 1465 , 10
09/09/13 , 66.70 , 66.37 , 66.70 , 64.87 , 64.87     , 3473 , 18
06/09/13 , 65.91 , 65.75 , 65.91 , 64.82 , 64.82     , 3342 , 11
05/09/13 , 64.82 , 64.79 , 64.91 , 64.50 , 64.50     , 11542 , 91
04/09/13 , 64.38 , 64.12 , 64.45 , 63.98 , 63.98     , 2198 , 8
03/09/13 , 64.15 , 64.15 , 64.46 , 63.99 , 64.36     , 104278 , 44
02/09/13 , 64.36 , 64.10 , 64.36 , 62.66 , 63.56     , 73112 , 236
30/08/13 , 63.28 , 63.58 , 64.50 , 62.68 , 64.50     , 2097 , 11
29/08/13 , 62.65 , 62.61 , 62.80 , 61.87 , 61.87     , 116817 , 179
28/08/13 , 62.08 , 62.08 , 62.52 , 61.80 , 61.80     , 120595 , 45
27/08/13 , 62.30 , 62.45 , 63.11 , 62.16 , 63.11     , 41391 , 76
26/08/13 , 63.11 , 63.14 , 64.46 , 63.11 , 64.46     , 107236 , 35
23/08/13 , 63.54 , 63.46 , 63.54 , 62.62 , 62.77     , 86244 , 29
22/08/13 , 62.43 , 62.55 , 62.71 , 61.89 , 62.62     , 1625 , 9
21/08/13 , 62.52 , 62.24 , 62.70 , 62.12 , 62.67     , 250 , 5
20/08/13 , 62.77 , 62.94 , 63.46 , 62.77 , 63.46     , 1094 , 11
19/08/13 , 63.39 , 63.73 , 64.00 , 63.26 , 63.56     , 3734 , 11
16/08/13 , 63.96 , 63.90 , 64.76 , 63.67 , 64.76     , 159536 , 61
15/08/13 , 63.85 , 63.53 , 63.85 , 63.36 , 63.76     , 2690 , 7
14/08/13 , 64.41 , 64.49 , 64.59 , 64.41 , 64.59     , 3272 , 15
13/08/13 , 64.59 , 64.59 , 65.45 , 64.26 , 65.45     , 11000 , 10
12/08/13 , 64.62 , 64.90 , 65.51 , 64.42 , 65.24     , 9625 , 56
09/08/13 , 64.51 , 64.32 , 64.51 , 63.91 , 63.91     , 6925 , 277
08/08/13 , 63.68 , 63.51 , 63.86 , 62.42 , 62.42     , 4225 , 10
07/08/13 , 62.36 , 62.43 , 62.71 , 62.36 , 62.71     , 1746 , 9
06/08/13 , 62.88 , 63.14 , 63.96 , 61.87 , 63.96     , 1365 , 12
05/08/13 , 63.94 , 63.90 , 64.25 , 63.76 , 63.91     , 1967 , 14
02/08/13 , 63.94 , 64.74 , 64.86 , 63.94 , 64.67     , 1274 , 7
01/08/13 , 64.70 , 64.59 , 65.75 , 64.14 , 64.67     , 1194 , 11
31/07/13 , 64.06 , 64.14 , 64.59 , 63.77 , 64.59     , 4245 , 18
30/07/13 , 64.59 , 64.63 , 65.01 , 64.40 , 64.76     , 3412 , 12
29/07/13 , 64.76 , 64.69 , 64.76 , 64.51 , 64.51     , 311 , 5
26/07/13 , 64.38 , 64.17 , 64.46 , 63.75 , 64.46     , 8290 , 70
25/07/13 , 64.17 , 64.04 , 64.17 , 63.57 , 63.59     , 260 , 7
24/07/13 , 63.57 , 63.60 , 63.91 , 63.41 , 63.91     , 4888 , 10
23/07/13 , 63.90 , 63.91 , 64.63 , 63.90 , 64.63     , 104681 , 30
22/07/13 , 64.04 , 64.04 , 64.14 , 63.72 , 63.72     , 2830 , 6
19/07/13 , 62.78 , 62.98 , 63.06 , 62.78 , 63.00     , 361 , 8
18/07/13 , 63.16 , 63.32 , 63.54 , 62.68 , 62.77     , 2087 , 20
17/07/13 , 62.96 , 62.90 , 63.16 , 62.74 , 63.16     , 3955 , 20
16/07/13 , 62.56 , 62.51 , 62.77 , 62.09 , 62.77     , 4195 , 15
15/07/13 , 62.37 , 62.00 , 62.37 , 61.67 , 61.77     , 4386 , 12
12/07/13 , 61.17 , 61.37 , 62.17 , 61.17 , 62.17     , 5169 , 11
11/07/13 , 62.26 , 62.09 , 62.32 , 61.38 , 61.38     , 1897 , 12
10/07/13 , 60.77 , 61.22 , 61.42 , 60.77 , 61.39     , 2298 , 11
08/07/13 , 60.67 , 60.67 , 60.81 , 60.51 , 60.51     , 4396 , 7
05/07/13 , 60.62 , 60.35 , 61.16 , 59.88 , 61.16     , 2057 , 19
04/07/13 , 60.84 , 60.77 , 61.13 , 60.23 , 60.23     , 3041 , 12
03/07/13 , 60.03 , 60.51 , 61.09 , 59.78 , 60.86     , 5340 , 26
02/07/13 , 61.20 , 61.72 , 63.71 , 59.78 , 63.71     , 4045 , 31
01/07/13 , 63.76 , 63.51 , 64.06 , 62.95 , 64.06     , 7970 , 32
28/06/13 , 64.05 , 64.05 , 64.77 , 63.68 , 64.26     , 101418 , 20
27/06/13 , 64.70 , 64.57 , 64.79 , 63.76 , 63.76     , 963 , 10
26/06/13 , 63.76 , 63.66 , 63.76 , 63.54 , 63.76     , 582 , 5
25/06/13 , 62.77 , 62.53 , 62.77 , 61.97 , 62.72     , 4968 , 195
24/06/13 , 61.78 , 60.91 , 61.78 , 59.81 , 59.84     , 25034 , 57
21/06/13 , 62.77 , 62.66 , 62.77 , 62.26 , 62.57     , 4265 , 15
20/06/13 , 63.76 , 62.41 , 63.76 , 60.78 , 63.76     , 6413 , 23
19/06/13 , 64.26 , 64.98 , 67.70 , 64.13 , 65.78     , 6483 , 24
18/06/13 , 65.78 , 65.48 , 65.78 , 64.77 , 64.77     , 8049 , 18
17/06/13 , 65.75 , 66.57 , 68.74 , 65.75 , 67.03     , 5048 , 21
14/06/13 , 66.55 , 66.71 , 67.08 , 65.85 , 65.85     , 8712 , 32
13/06/13 , 67.12 , 66.64 , 67.59 , 65.76 , 65.76     , 5982 , 20
12/06/13 , 66.10 , 66.62 , 69.23 , 65.94 , 67.25     , 5430 , 35
11/06/13 , 67.25 , 66.83 , 67.75 , 65.76 , 66.87     , 8953 , 37
10/06/13 , 67.90 , 67.99 , 68.74 , 67.70 , 68.74     , 5289 , 26
07/06/13 , 68.74 , 69.20 , 71.10 , 68.54 , 71.10     , 4577 , 29
06/06/13 , 70.06 , 69.70 , 70.24 , 67.86 , 70.24     , 4888 , 30
05/06/13 , 70.28 , 70.24 , 70.77 , 69.99 , 70.77     , 4657 , 14
04/06/13 , 70.76 , 70.80 , 71.14 , 70.39 , 70.96     , 3061 , 15
03/06/13 , 70.79 , 70.79 , 72.72 , 69.93 , 71.43     , 51759 , 51
31/05/13 , 71.05 , 71.38 , 72.43 , 70.42 , 72.43     , 5099 , 22
29/05/13 , 72.53 , 72.95 , 74.66 , 72.53 , 74.66     , 2920 , 20
28/05/13 , 74.57 , 74.57 , 74.63 , 74.52 , 74.63     , 371 , 4
27/05/13 , 74.29 , 74.39 , 74.42 , 74.22 , 74.22     , 1545 , 8
24/05/13 , 74.17 , 74.14 , 74.17 , 71.29 , 73.03     , 49154 , 47
23/05/13 , 73.62 , 73.33 , 73.72 , 71.29 , 72.95     , 1435 , 13
22/05/13 , 74.07 , 73.92 , 74.07 , 73.13 , 73.13     , 3081 , 16
21/05/13 , 73.14 , 72.91 , 73.14 , 71.43 , 71.43     , 4215 , 14
20/05/13 , 72.53 , 72.46 , 72.73 , 71.28 , 72.73     , 1856 , 11
17/05/13 , 72.73 , 72.38 , 72.73 , 72.13 , 72.58     , 7367 , 20
16/05/13 , 72.52 , 72.34 , 72.52 , 71.93 , 72.33     , 250 , 8
15/05/13 , 72.23 , 72.16 , 72.23 , 71.95 , 72.23     , 5861 , 12
14/05/13 , 71.83 , 71.66 , 71.99 , 71.34 , 71.34     , 6946 , 12
13/05/13 , 71.28 , 71.83 , 73.72 , 71.28 , 72.33     , 632 , 14
10/05/13 , 72.02 , 71.84 , 72.32 , 71.51 , 72.32     , 26208 , 34
09/05/13 , 71.93 , 72.19 , 72.41 , 71.67 , 72.34     , 1485 , 14
08/05/13 , 72.23 , 72.52 , 73.05 , 71.28 , 71.53     , 3262 , 11
07/05/13 , 72.63 , 72.02 , 73.02 , 70.92 , 71.44     , 12737 , 18
06/05/13 , 72.00 , 71.56 , 72.00 , 70.24 , 71.73     , 1806 , 20
03/05/13 , 72.19 , 73.21 , 77.11 , 72.13 , 72.13     , 3994 , 24
02/05/13 , 71.28 , 71.24 , 72.44 , 71.08 , 72.44     , 3302 , 16
30/04/13 , 72.44 , 72.16 , 72.44 , 71.47 , 71.47     , 15246 , 37
29/04/13 , 71.45 , 71.46 , 72.23 , 70.93 , 72.23     , 5129 , 20
26/04/13 , 71.16 , 71.12 , 71.75 , 70.55 , 70.75     , 9676 , 23
25/04/13 , 71.83 , 71.87 , 72.08 , 71.73 , 71.73     , 2790 , 9
24/04/13 , 71.77 , 71.54 , 72.14 , 70.74 , 72.14     , 34078 , 29
23/04/13 , 71.13 , 71.63 , 71.98 , 71.13 , 71.73     , 5570 , 18
22/04/13 , 70.74 , 70.80 , 71.33 , 70.13 , 70.13     , 2569 , 11
19/04/13 , 70.14 , 70.49 , 70.74 , 68.78 , 69.68     , 2117 , 14
18/04/13 , 69.84 , 69.71 , 70.01 , 68.74 , 69.69     , 5179 , 21
17/04/13 , 69.69 , 69.92 , 70.64 , 69.69 , 70.13     , 2890 , 18
16/04/13 , 70.93 , 70.75 , 70.93 , 69.74 , 70.74     , 8390 , 16
15/04/13 , 70.44 , 71.13 , 73.23 , 70.44 , 73.23     , 3292 , 35
12/04/13 , 72.23 , 72.23 , 73.46 , 71.98 , 73.46     , 101467 , 9
11/04/13 , 72.73 , 72.44 , 74.72 , 72.41 , 74.21     , 40861 , 61
10/04/13 , 73.11 , 73.16 , 73.45 , 71.45 , 71.45     , 39876 , 50
09/04/13 , 72.55 , 72.49 , 73.23 , 72.37 , 73.23     , 19853 , 27
08/04/13 , 72.17 , 71.71 , 72.17 , 70.25 , 71.63     , 25796 , 34
05/04/13 , 71.73 , 71.47 , 71.73 , 69.74 , 70.76     , 25174 , 53
04/04/13 , 71.06 , 71.04 , 71.72 , 70.76 , 71.72     , 326064 , 27
03/04/13 , 71.73 , 71.78 , 73.18 , 70.76 , 73.18     , 3513 , 15
02/04/13 , 72.22 , 72.02 , 73.61 , 71.77 , 73.61     , 5821 , 26
01/04/13 , 72.53 , 72.36 , 72.72 , 71.78 , 72.59     , 5349 , 23
28/03/13 , 72.59 , 72.17 , 72.59 , 71.73 , 72.09     , 5289 , 28
27/03/13 , 72.08 , 71.70 , 72.15 , 70.05 , 71.63     , 9585 , 28
26/03/13 , 71.78 , 71.50 , 72.43 , 70.75 , 70.75     , 12185 , 20
25/03/13 , 71.78 , 71.36 , 71.93 , 71.05 , 71.93     , 3944 , 29
22/03/13 , 71.96 , 71.88 , 72.72 , 71.29 , 72.72     , 7327 , 31
21/03/13 , 72.72 , 72.04 , 73.13 , 71.83 , 73.13     , 31065 , 53
20/03/13 , 73.13 , 72.54 , 73.26 , 72.42 , 73.26     , 23055 , 42
19/03/13 , 73.26 , 73.26 , 73.92 , 73.13 , 73.72     , 161663 , 32
18/03/13 , 73.70 , 73.60 , 73.96 , 72.73 , 73.96     , 186240 , 68
15/03/13 , 75.10 , 74.75 , 75.10 , 73.72 , 74.82     , 5912 , 23
14/03/13 , 75.13 , 74.63 , 75.33 , 74.34 , 75.12     , 5299 , 16
13/03/13 , 75.14 , 75.17 , 75.80 , 75.14 , 75.72     , 43762 , 21
12/03/13 , 75.58 , 75.55 , 75.80 , 75.38 , 75.72     , 3944 , 8
11/03/13 , 75.54 , 75.37 , 75.72 , 75.25 , 75.72     , 8672 , 20
08/03/13 , 75.50 , 75.42 , 75.60 , 75.20 , 75.35     , 2208 , 18
07/03/13 , 75.58 , 75.55 , 75.59 , 74.14 , 74.14     , 3633 , 15
06/03/13 , 75.28 , 75.27 , 76.29 , 74.34 , 74.90     , 103593 , 25
05/03/13 , 74.89 , 74.96 , 76.01 , 74.63 , 76.01     , 6393 , 28
04/03/13 , 74.88 , 74.84 , 74.88 , 74.12 , 74.57     , 112358 , 33
01/03/13 , 74.52 , 74.50 , 74.80 , 74.31 , 74.65     , 96380 , 62
28/02/13 , 75.57 , 75.38 , 75.57 , 75.10 , 75.22     , 10378 , 35
27/02/13 , 75.12 , 75.00 , 76.02 , 74.56 , 76.02     , 271 , 6
26/02/13 , 74.57 , 74.58 , 76.22 , 74.12 , 74.92     , 51974 , 39
25/02/13 , 74.92 , 74.88 , 75.13 , 74.72 , 75.13     , 3834 , 52
22/02/13 , 74.84 , 74.29 , 75.22 , 74.04 , 74.07     , 30574 , 46
21/02/13 , 73.67 , 73.45 , 73.82 , 72.83 , 73.72     , 8772 , 28
20/02/13 , 74.02 , 74.09 , 74.87 , 73.85 , 74.72     , 12436 , 26
19/02/13 , 74.70 , 74.73 , 75.14 , 74.50 , 74.72     , 120289 , 22
18/02/13 , 74.90 , 74.89 , 75.20 , 74.72 , 75.20     , 3563 , 14
15/02/13 , 75.20 , 75.25 , 75.47 , 75.20 , 75.20     , 3563 , 11
14/02/13 , 75.28 , 74.95 , 75.72 , 74.67 , 75.72     , 1174 , 14
13/02/13 , 74.95 , 75.02 , 75.38 , 74.95 , 75.17     , 2760 , 14
08/02/13 , 75.00 , 74.92 , 75.32 , 74.72 , 75.22     , 10087 , 23
07/02/13 , 75.15 , 75.38 , 76.61 , 75.02 , 75.72     , 3161 , 17
06/02/13 , 75.57 , 75.57 , 75.70 , 75.41 , 75.69     , 2730 , 14
05/02/13 , 75.89 , 75.81 , 76.25 , 75.69 , 76.25     , 1073 , 11
04/02/13 , 75.95 , 76.00 , 76.51 , 75.65 , 76.27     , 3753 , 25
01/02/13 , 76.22 , 76.00 , 76.27 , 75.53 , 76.22     , 2930 , 29
31/01/13 , 75.43 , 74.87 , 75.95 , 74.66 , 75.95     , 3272 , 28
30/01/13 , 74.73 , 74.92 , 74.95 , 74.39 , 74.72     , 28325 , 22
29/01/13 , 74.72 , 74.80 , 74.80 , 74.62 , 74.71     , 45630 , 23
28/01/13 , 74.62 , 74.65 , 76.22 , 74.42 , 76.17     , 164815 , 39
24/01/13 , 75.15 , 75.18 , 76.09 , 74.98 , 75.72     , 211233 , 139
23/01/13 , 75.51 , 75.52 , 75.53 , 75.20 , 75.35     , 32881 , 14
22/01/13 , 74.97 , 75.38 , 76.01 , 74.97 , 75.22     , 70440 , 21
21/01/13 , 75.52 , 75.42 , 75.52 , 75.17 , 75.17     , 863 , 11
18/01/13 , 75.06 , 75.02 , 75.20 , 74.97 , 75.20     , 1455 , 14
17/01/13 , 75.09 , 74.69 , 75.09 , 74.32 , 74.41     , 6373 , 19
16/01/13 , 74.17 , 73.99 , 74.41 , 73.70 , 74.41     , 4757 , 25
15/01/13 , 74.40 , 74.46 , 74.70 , 74.14 , 74.64     , 2429 , 17
14/01/13 , 74.72 , 74.55 , 75.05 , 74.24 , 75.05     , 12888 , 34
11/01/13 , 74.68 , 74.50 , 74.68 , 74.27 , 74.27     , 401 , 7
10/01/13 , 74.72 , 74.60 , 74.96 , 74.22 , 74.92     , 2067 , 21
09/01/13 , 74.58 , 74.49 , 74.68 , 73.65 , 74.22     , 42529 , 34
08/01/13 , 74.03 , 74.30 , 75.72 , 73.92 , 75.72     , 4597 , 28
07/01/13 , 75.37 , 75.26 , 75.37 , 74.66 , 75.22     , 3954 , 14
04/01/13 , 75.61 , 75.82 , 77.06 , 75.54 , 77.06     , 5249 , 32
03/01/13 , 76.41 , 76.21 , 76.41 , 76.07 , 76.40     , 7146 , 254
02/01/13 , 76.30 , 76.33 , 76.40 , 75.77 , 75.77     , 105750 , 25
28/12/12 , 75.22 , 75.19 , 75.22 , 74.77 , 75.21     , 18568 , 27
27/12/12 , 74.37 , 74.38 , 74.85 , 74.23 , 74.85     , 115312 , 70
26/12/12 , 74.87 , 74.97 , 75.60 , 74.77 , 75.22     , 65824 , 80
21/12/12 , 74.54 , 74.15 , 74.54 , 73.54 , 73.72     , 15769 , 31
20/12/12 , 73.72 , 74.39 , 74.78 , 73.72 , 74.78     , 1003 , 11
19/12/12 , 74.06 , 74.08 , 74.27 , 73.56 , 73.56     , 2639 , 12
18/12/12 , 73.65 , 73.60 , 75.52 , 73.22 , 75.52     , 14904 , 35
17/12/12 , 75.62 , 73.71 , 75.62 , 72.21 , 72.43     , 2007 , 22
14/12/12 , 72.43 , 72.25 , 73.61 , 72.12 , 73.61     , 34689 , 46
13/12/12 , 72.14 , 72.28 , 73.61 , 72.10 , 73.61     , 1766 , 15
12/12/12 , 72.18 , 72.04 , 72.18 , 71.98 , 72.05     , 2097 , 7
11/12/12 , 72.14 , 71.87 , 72.14 , 71.69 , 72.08     , 12948 , 32
10/12/12 , 74.72 , 73.32 , 74.72 , 71.86 , 72.18     , 6564 , 18
07/12/12 , 72.08 , 72.06 , 72.09 , 71.53 , 71.53     , 115541 , 29
06/12/12 , 71.53 , 71.43 , 72.47 , 70.54 , 70.74     , 126767 , 93
05/12/12 , 70.87 , 70.75 , 71.54 , 70.59 , 71.54     , 963 , 15
04/12/12 , 71.12 , 71.30 , 71.65 , 70.83 , 71.32     , 2168 , 16
03/12/12 , 71.14 , 71.14 , 71.51 , 70.23 , 70.74     , 25697 , 20
30/11/12 , 70.68 , 70.37 , 70.76 , 69.85 , 69.85     , 3181 , 16
29/11/12 , 70.57 , 70.27 , 70.57 , 69.79 , 69.89     , 325098 , 131
28/11/12 , 69.89 , 69.71 , 70.04 , 69.54 , 70.04     , 863 , 17
27/11/12 , 69.94 , 70.14 , 70.74 , 69.94 , 70.74     , 1405 , 16
26/11/12 , 69.94 , 70.32 , 71.63 , 69.94 , 70.99     , 4155 , 23
23/11/12 , 70.93 , 70.87 , 70.93 , 70.34 , 70.74     , 2990 , 6
22/11/12 , 70.28 , 70.09 , 70.89 , 69.74 , 70.89     , 1224 , 10
21/11/12 , 69.83 , 69.75 , 70.93 , 69.31 , 70.93     , 1425 , 9
19/11/12 , 70.11 , 70.16 , 70.34 , 69.79 , 69.79     , 461 , 5
16/11/12 , 69.74 , 69.88 , 70.20 , 69.44 , 70.20     , 632 , 10
14/11/12 , 69.89 , 69.89 , 70.85 , 69.74 , 70.85     , 101837 , 16
13/11/12 , 70.74 , 70.69 , 71.57 , 70.34 , 71.57     , 4436 , 15
12/11/12 , 70.91 , 71.43 , 72.06 , 70.91 , 72.03     , 7247 , 15
09/11/12 , 71.63 , 71.70 , 72.66 , 71.45 , 72.66     , 3212 , 18
08/11/12 , 72.06 , 72.66 , 72.67 , 71.93 , 72.67     , 41322 , 47
07/11/12 , 72.50 , 72.53 , 72.89 , 72.23 , 72.89     , 2178 , 10
06/11/12 , 72.82 , 72.74 , 72.82 , 71.85 , 71.94     , 73722 , 53
05/11/12 , 72.00 , 72.01 , 72.53 , 71.67 , 72.53     , 142672 , 35
01/11/12 , 72.12 , 71.98 , 72.12 , 70.43 , 70.43     , 43954 , 27
31/10/12 , 71.13 , 71.12 , 71.13 , 70.74 , 70.91     , 25175 , 4
30/10/12 , 70.87 , 70.83 , 70.92 , 70.58 , 70.92     , 1796 , 7
29/10/12 , 70.75 , 70.68 , 70.75 , 70.40 , 70.68     , 1083 , 8
26/10/12 , 70.68 , 70.38 , 71.72 , 70.33 , 71.72     , 21137 , 21
25/10/12 , 71.05 , 71.09 , 71.80 , 71.00 , 71.80     , 25195 , 20
24/10/12 , 71.09 , 71.05 , 71.28 , 70.96 , 71.12     , 190782 , 18
23/10/12 , 71.33 , 71.50 , 72.07 , 71.33 , 72.07     , 21751 , 34
22/10/12 , 72.17 , 72.07 , 72.53 , 71.58 , 71.58     , 214741 , 17
19/10/12 , 71.33 , 72.40 , 73.00 , 71.33 , 73.00     , 3402 , 16
18/10/12 , 73.07 , 73.16 , 73.33 , 73.00 , 73.23     , 9705 , 19
17/10/12 , 73.46 , 73.43 , 73.50 , 73.13 , 73.17     , 9304 , 17
16/10/12 , 73.17 , 73.18 , 73.57 , 72.71 , 73.57     , 129214 , 37
15/10/12 , 73.12 , 72.71 , 73.71 , 72.48 , 73.71     , 38924 , 55
11/10/12 , 72.48 , 72.41 , 72.60 , 72.29 , 72.43     , 27652 , 40
10/10/12 , 71.98 , 72.00 , 72.26 , 71.79 , 72.23     , 129172 , 36
09/10/12 , 72.10 , 72.11 , 72.48 , 72.10 , 72.48     , 1164 , 8
08/10/12 , 72.53 , 72.53 , 72.53 , 72.33 , 72.53     , 25544 , 8
05/10/12 , 72.03 , 72.02 , 73.61 , 71.79 , 73.61     , 963 , 9
04/10/12 , 71.54 , 71.53 , 71.78 , 71.42 , 71.73     , 204067 , 111
03/10/12 , 71.86 , 71.98 , 72.13 , 71.86 , 72.13     , 3603 , 7
02/10/12 , 72.11 , 72.75 , 72.94 , 72.10 , 72.33     , 18377 , 35
01/10/12 , 72.50 , 72.48 , 72.62 , 70.89 , 70.93     , 57393 , 32
28/09/12 , 71.57 , 71.54 , 72.33 , 70.98 , 71.64     , 2539 , 19
27/09/12 , 71.64 , 71.62 , 71.73 , 71.35 , 71.73     , 792 , 6
26/09/12 , 71.55 , 71.22 , 71.55 , 70.93 , 71.35     , 1786 , 14
25/09/12 , 71.78 , 71.96 , 72.23 , 71.78 , 72.10     , 471 , 13
24/09/12 , 71.98 , 71.98 , 72.34 , 71.70 , 72.34     , 31126 , 42
21/09/12 , 71.92 , 72.02 , 72.19 , 71.83 , 71.85     , 158261 , 69
20/09/12 , 71.85 , 71.69 , 71.85 , 71.59 , 71.59     , 3553 , 8
19/09/12 , 71.68 , 71.69 , 72.07 , 71.62 , 72.04     , 41616 , 8
18/09/12 , 71.59 , 71.49 , 72.18 , 71.13 , 72.18     , 4025 , 13
17/09/12 , 71.18 , 71.25 , 71.88 , 71.06 , 71.87     , 2680 , 10
14/09/12 , 71.56 , 72.09 , 73.62 , 71.43 , 72.36     , 2017 , 20
13/09/12 , 72.09 , 70.55 , 72.09 , 70.11 , 70.24     , 2659 , 24
12/09/12 , 70.23 , 70.23 , 70.55 , 69.95 , 70.34     , 1104 , 14
11/09/12 , 70.54 , 70.28 , 70.57 , 69.99 , 70.04     , 923 , 16
10/09/12 , 70.04 , 70.21 , 70.34 , 70.04 , 70.19     , 1043 , 13
06/09/12 , 69.90 , 69.47 , 69.90 , 68.74 , 68.74     , 1445 , 14
05/09/12 , 66.75 , 67.56 , 69.02 , 66.75 , 68.93     , 2178 , 15
04/09/12 , 68.80 , 69.09 , 71.35 , 68.80 , 69.54     , 4868 , 18
03/09/12 , 69.51 , 69.51 , 69.74 , 69.29 , 69.74     , 5289 , 13
31/08/12 , 69.57 , 69.60 , 69.88 , 69.47 , 69.70     , 1796 , 16
30/08/12 , 69.65 , 69.45 , 69.69 , 68.92 , 68.92     , 883 , 7
29/08/12 , 68.78 , 68.58 , 68.78 , 68.33 , 68.33     , 311 , 6
28/08/12 , 67.64 , 68.30 , 68.66 , 67.64 , 68.66     , 622 , 7
27/08/12 , 68.25 , 68.16 , 68.25 , 68.05 , 68.05     , 1264 , 6
24/08/12 , 68.05 , 68.04 , 68.05 , 67.86 , 67.86     , 150 , 5
23/08/12 , 67.86 , 67.94 , 68.25 , 67.70 , 68.05     , 2428 , 17
22/08/12 , 68.62 , 68.51 , 68.74 , 68.11 , 68.74     , 963 , 11
21/08/12 , 68.18 , 68.26 , 68.98 , 68.18 , 68.94     , 135695 , 88
20/08/12 , 68.05 , 67.88 , 70.09 , 67.52 , 68.08     , 38079 , 192
17/08/12 , 67.77 , 67.66 , 67.77 , 67.45 , 67.73     , 5419 , 12
16/08/12 , 67.51 , 67.31 , 67.51 , 67.17 , 67.47     , 45428 , 9
15/08/12 , 66.71 , 66.73 , 66.81 , 66.25 , 66.75     , 214741 , 18
14/08/12 , 66.95 , 66.97 , 67.13 , 66.85 , 67.13     , 1375 , 10
13/08/12 , 66.85 , 66.77 , 66.94 , 66.55 , 66.94     , 1666 , 7
10/08/12 , 66.85 , 66.94 , 67.14 , 66.59 , 66.77     , 7106 , 76
09/08/12 , 66.65 , 66.88 , 67.16 , 66.65 , 67.01     , 762 , 10
08/08/12 , 66.77 , 66.67 , 66.85 , 66.41 , 66.41     , 692 , 44
07/08/12 , 65.75 , 66.60 , 66.92 , 65.75 , 66.74     , 2740 , 34
06/08/12 , 65.85 , 66.23 , 66.66 , 65.75 , 65.75     , 11593 , 33
03/08/12 , 65.27 , 65.18 , 65.29 , 65.10 , 65.28     , 6022 , 39
02/08/12 , 64.06 , 64.22 , 64.54 , 64.06 , 64.47     , 1415 , 7
01/08/12 , 65.26 , 64.63 , 65.26 , 64.25 , 64.55     , 7046 , 17
31/07/12 , 64.52 , 64.82 , 65.35 , 64.52 , 65.13     , 1274 , 10
30/07/12 , 65.13 , 64.80 , 65.13 , 64.62 , 64.95     , 341 , 6
27/07/12 , 64.90 , 64.55 , 64.96 , 63.42 , 63.47     , 3041 , 16
26/07/12 , 62.77 , 62.50 , 62.93 , 62.27 , 62.34     , 1385 , 17
25/07/12 , 61.77 , 61.81 , 62.13 , 61.57 , 62.13     , 49383 , 2298
24/07/12 , 61.67 , 61.67 , 61.67 , 61.25 , 61.57     , 101406 , 13
23/07/12 , 61.35 , 61.27 , 61.64 , 61.06 , 61.06     , 13390 , 22
20/07/12 , 62.37 , 62.72 , 62.85 , 62.37 , 62.75     , 3061 , 11
19/07/12 , 63.33 , 63.09 , 63.33 , 62.76 , 62.76     , 883 , 7
18/07/12 , 62.48 , 62.50 , 62.51 , 62.47 , 62.47     , 8069 , 9
17/07/12 , 61.02 , 62.07 , 62.27 , 61.02 , 62.17     , 1164 , 80
16/07/12 , 61.02 , 62.00 , 62.77 , 61.02 , 62.77     , 3031 , 19
13/07/12 , 62.51 , 62.56 , 62.67 , 62.37 , 62.37     , 190 , 5
12/07/12 , 61.87 , 61.87 , 62.08 , 61.77 , 61.78     , 66707 , 29
11/07/12 , 62.42 , 62.58 , 62.90 , 62.42 , 62.90     , 21257 , 29
10/07/12 , 63.12 , 63.25 , 64.82 , 63.11 , 64.82     , 52046 , 58
06/07/12 , 63.72 , 63.72 , 63.76 , 63.71 , 63.76     , 55980 , 10
05/07/12 , 64.83 , 64.85 , 65.26 , 64.81 , 65.26     , 8842 , 16
04/07/12 , 64.82 , 64.69 , 64.83 , 64.48 , 64.48     , 1053 , 7
03/07/12 , 64.48 , 64.39 , 64.59 , 61.78 , 61.78     , 2770 , 31
02/07/12 , 63.23 , 63.17 , 63.31 , 62.99 , 63.16     , 1144 , 12
29/06/12 , 63.19 , 62.65 , 63.19 , 62.57 , 62.57     , 5650 , 10
28/06/12 , 61.28 , 61.67 , 64.41 , 61.28 , 63.85     , 2358 , 77
27/06/12 , 62.02 , 62.07 , 62.77 , 61.77 , 62.77     , 17986 , 30
26/06/12 , 61.77 , 62.32 , 62.62 , 61.77 , 62.52     , 732 , 12
25/06/12 , 62.57 , 62.89 , 63.08 , 62.57 , 63.08     , 260 , 3
22/06/12 , 63.54 , 63.88 , 64.01 , 63.54 , 63.98     , 1355 , 8
21/06/12 , 63.66 , 64.00 , 64.56 , 63.66 , 64.56     , 19603 , 25
20/06/12 , 64.56 , 64.39 , 64.58 , 64.21 , 64.56     , 17525 , 26
19/06/12 , 64.58 , 64.45 , 64.83 , 64.33 , 64.48     , 2368 , 9
18/06/12 , 64.16 , 64.07 , 64.26 , 63.80 , 63.80     , 1656 , 10
15/06/12 , 63.63 , 63.48 , 63.63 , 62.99 , 62.99     , 130 , 2
14/06/12 , 62.69 , 62.87 , 63.14 , 62.55 , 63.01     , 7457 , 17
13/06/12 , 62.70 , 62.78 , 63.01 , 62.42 , 62.48     , 41782 , 46
12/06/12 , 62.17 , 61.82 , 62.27 , 61.36 , 62.27     , 3753 , 13
11/06/12 , 61.77 , 62.28 , 63.26 , 61.77 , 63.26     , 2117 , 15
08/06/12 , 61.77 , 61.21 , 61.77 , 60.94 , 61.19     , 471 , 4
06/06/12 , 61.18 , 60.93 , 61.76 , 60.41 , 61.76     , 702 , 8
05/06/12 , 59.98 , 60.62 , 60.89 , 59.98 , 60.89     , 140 , 8
04/06/12 , 60.62 , 60.77 , 61.27 , 60.62 , 61.27     , 1626 , 10
01/06/12 , 61.01 , 61.39 , 61.62 , 61.01 , 61.33     , 943 , 11
31/05/12 , 59.78 , 61.82 , 62.54 , 59.78 , 62.35     , 13218 , 188
30/05/12 , 62.27 , 62.27 , 62.51 , 62.13 , 62.51     , 2569 , 9
29/05/12 , 63.11 , 63.53 , 64.18 , 63.11 , 64.18     , 5741 , 15
28/05/12 , 62.77 , 62.92 , 64.08 , 62.77 , 64.05     , 833 , 10
25/05/12 , 62.45 , 62.41 , 62.70 , 61.77 , 62.24     , 2428 , 9
24/05/12 , 61.81 , 61.79 , 61.81 , 60.77 , 61.47     , 16912 , 12
23/05/12 , 61.09 , 61.11 , 62.06 , 60.57 , 61.51     , 1515 , 13
22/05/12 , 61.51 , 62.57 , 63.76 , 61.51 , 63.76     , 2418 , 15
21/05/12 , 63.55 , 62.97 , 63.55 , 62.68 , 62.68     , 3382 , 18
18/05/12 , 62.68 , 62.72 , 64.51 , 62.57 , 64.51     , 23194 , 16
17/05/12 , 62.49 , 62.78 , 65.42 , 62.49 , 65.42     , 3894 , 16
16/05/12 , 65.24 , 65.48 , 67.04 , 64.62 , 67.04     , 4606 , 23
15/05/12 , 65.76 , 65.76 , 67.07 , 65.75 , 67.05     , 148893 , 10
14/05/12 , 67.25 , 67.27 , 69.75 , 67.25 , 69.75     , 101816 , 21
11/05/12 , 69.74 , 69.75 , 70.32 , 69.37 , 69.63     , 813 , 10
10/05/12 , 71.23 , 70.46 , 71.23 , 69.99 , 70.34     , 1907 , 10
09/05/12 , 70.01 , 69.64 , 70.44 , 69.33 , 69.74     , 10950 , 9
08/05/12 , 70.44 , 70.13 , 70.74 , 70.05 , 70.74     , 19913 , 30
07/05/12 , 70.56 , 70.75 , 70.84 , 70.36 , 70.65     , 281 , 4
04/05/12 , 70.65 , 70.86 , 70.99 , 70.65 , 70.99     , 22753 , 12
03/05/12 , 70.98 , 70.64 , 71.23 , 70.42 , 71.02     , 13098 , 23
02/05/12 , 70.25 , 70.41 , 70.69 , 70.17 , 70.52     , 19100 , 42
30/04/12 , 70.52 , 70.45 , 71.72 , 70.36 , 71.72     , 1686 , 11
27/04/12 , 70.24 , 70.27 , 70.46 , 70.24 , 70.25     , 391 , 6
26/04/12 , 69.43 , 69.58 , 69.69 , 69.43 , 69.69     , 2910 , 10
25/04/12 , 69.72 , 69.88 , 69.92 , 69.72 , 69.92     , 642 , 4
24/04/12 , 70.01 , 69.67 , 70.01 , 68.80 , 69.74     , 20154 , 57
23/04/12 , 69.10 , 69.14 , 70.09 , 69.10 , 70.09     , 117741 , 22
20/04/12 , 70.45 , 70.61 , 70.77 , 70.28 , 70.77     , 17594 , 26
19/04/12 , 70.52 , 70.53 , 70.54 , 70.52 , 70.54     , 270 , 3
18/04/12 , 70.54 , 70.44 , 70.54 , 69.74 , 69.92     , 2037 , 7
17/04/12 , 69.92 , 69.85 , 69.93 , 69.74 , 69.74     , 1897 , 9
16/04/12 , 69.74 , 69.44 , 69.74 , 68.82 , 69.74     , 16421 , 22
13/04/12 , 69.24 , 69.15 , 69.24 , 68.90 , 69.14     , 11914 , 26
12/04/12 , 69.24 , 69.33 , 69.33 , 69.21 , 69.25     , 16501 , 21
11/04/12 , 68.66 , 68.94 , 69.69 , 68.66 , 69.69     , 18037 , 23
10/04/12 , 69.32 , 69.36 , 70.24 , 69.24 , 70.24     , 110040 , 32
09/04/12 , 70.39 , 70.28 , 70.93 , 70.09 , 70.93     , 27812 , 27
05/04/12 , 71.20 , 71.23 , 71.33 , 71.12 , 71.28     , 2910 , 12
04/04/12 , 71.23 , 71.30 , 71.33 , 70.86 , 70.93     , 14153 , 19
03/04/12 , 71.09 , 71.09 , 71.43 , 71.09 , 71.43     , 5631 , 7
02/04/12 , 71.35 , 70.98 , 71.35 , 70.42 , 70.75     , 6876 , 104
30/03/12 , 70.74 , 70.70 , 70.74 , 70.43 , 70.54     , 1585 , 7
29/03/12 , 69.94 , 70.03 , 70.52 , 69.89 , 70.52     , 21459 , 58
28/03/12 , 70.49 , 71.11 , 71.24 , 70.42 , 71.24     , 1957 , 12
27/03/12 , 70.89 , 71.40 , 71.64 , 70.89 , 71.64     , 180 , 5
26/03/12 , 71.25 , 71.23 , 72.73 , 70.81 , 72.73     , 1164 , 8
23/03/12 , 70.14 , 70.23 , 70.63 , 70.14 , 70.32     , 913 , 6
22/03/12 , 69.94 , 70.05 , 71.00 , 69.94 , 71.00     , 7347 , 11
21/03/12 , 71.23 , 71.35 , 71.73 , 71.03 , 71.73     , 1074 , 14
20/03/12 , 70.86 , 70.86 , 72.92 , 70.23 , 72.92     , 100547 , 8
19/03/12 , 71.03 , 71.13 , 72.58 , 70.98 , 72.58     , 70767 , 127
16/03/12 , 70.74 , 71.28 , 71.57 , 70.74 , 71.57     , 28457 , 62
15/03/12 , 71.19 , 71.18 , 71.38 , 71.04 , 71.14     , 853 , 9
14/03/12 , 71.71 , 71.87 , 72.07 , 71.63 , 71.90     , 1606 , 21
13/03/12 , 71.73 , 71.51 , 71.73 , 70.54 , 70.54     , 3884 , 17
12/03/12 , 69.74 , 70.33 , 70.56 , 69.74 , 70.24     , 14081 , 16
09/03/12 , 70.74 , 71.00 , 71.22 , 70.74 , 71.03     , 1053 , 16
08/03/12 , 70.88 , 70.70 , 70.88 , 69.74 , 69.74     , 2850 , 15
07/03/12 , 69.55 , 69.32 , 69.55 , 69.24 , 69.25     , 983 , 14
06/03/12 , 68.39 , 68.42 , 69.51 , 68.30 , 69.51     , 120847 , 24
05/03/12 , 69.75 , 69.88 , 70.24 , 69.70 , 70.24     , 1314 , 14
02/03/12 , 69.98 , 70.28 , 70.44 , 69.96 , 70.19     , 9434 , 29
01/03/12 , 69.86 , 70.08 , 70.19 , 69.07 , 69.07     , 8651 , 16
29/02/12 , 69.07 , 69.68 , 69.74 , 68.73 , 68.73     , 9284 , 20
28/02/12 , 68.74 , 68.93 , 69.33 , 68.03 , 68.03     , 11111 , 31
27/02/12 , 68.03 , 67.86 , 68.74 , 67.74 , 68.74     , 1796 , 8
24/02/12 , 68.39 , 68.76 , 68.96 , 68.39 , 68.94     , 42771 , 17
23/02/12 , 68.94 , 68.79 , 68.94 , 68.69 , 68.94     , 4557 , 9
22/02/12 , 66.66 , 67.80 , 68.92 , 66.66 , 68.92     , 20 , 2
17/02/12 , 67.75 , 67.85 , 69.74 , 67.75 , 69.74     , 2338 , 17
16/02/12 , 68.15 , 67.90 , 68.25 , 67.71 , 67.71     , 1445 , 5
15/02/12 , 66.96 , 67.37 , 67.87 , 66.96 , 67.40     , 1886 , 9
14/02/12 , 66.41 , 66.62 , 66.80 , 66.41 , 66.75     , 491 , 5
13/02/12 , 66.69 , 66.56 , 66.69 , 66.30 , 66.43     , 7467 , 34
10/02/12 , 65.54 , 65.51 , 65.68 , 65.43 , 65.45     , 14623 , 11
09/02/12 , 65.89 , 65.98 , 66.20 , 65.88 , 66.20     , 281 , 26
08/02/12 , 66.27 , 66.37 , 66.58 , 66.25 , 66.58     , 201586 , 18
07/02/12 , 66.35 , 66.19 , 66.35 , 65.97 , 65.97     , 622 , 7
06/02/12 , 65.84 , 65.91 , 66.02 , 65.75 , 65.75     , 642 , 8
03/02/12 , 65.75 , 65.88 , 66.27 , 65.75 , 66.03     , 833 , 11
02/02/12 , 65.16 , 65.18 , 65.41 , 64.53 , 65.14     , 2990 , 18
01/02/12 , 64.68 , 64.49 , 64.68 , 64.04 , 64.04     , 1204 , 8
31/01/12 , 63.51 , 63.52 , 65.24 , 63.34 , 65.24     , 1345 , 8
30/01/12 , 62.85 , 62.77 , 62.85 , 62.35 , 62.77     , 3141 , 9
27/01/12 , 62.77 , 62.99 , 64.76 , 62.35 , 62.93     , 22164 , 38
26/01/12 , 62.83 , 63.18 , 63.21 , 62.83 , 63.12     , 6514 , 15
24/01/12 , 62.35 , 62.09 , 62.47 , 61.77 , 62.47     , 973 , 22
23/01/12 , 62.46 , 62.47 , 62.57 , 62.36 , 62.36     , 652 , 7
20/01/12 , 62.36 , 62.15 , 62.37 , 61.90 , 61.90     , 501 , 6
19/01/12 , 61.98 , 61.88 , 61.98 , 61.62 , 61.62     , 21881 , 21
18/01/12 , 61.37 , 61.32 , 61.37 , 60.67 , 60.67     , 9324 , 9
17/01/12 , 60.55 , 60.52 , 61.97 , 60.29 , 61.97     , 1525 , 89
16/01/12 , 60.13 , 60.03 , 60.13 , 59.31 , 59.31     , 2458 , 4
13/01/12 , 59.31 , 58.97 , 59.50 , 58.81 , 59.50     , 3523 , 13
12/01/12 , 59.46 , 59.56 , 59.67 , 59.46 , 59.48     , 371 , 6
11/01/12 , 59.58 , 59.57 , 59.68 , 59.32 , 59.32     , 4777 , 6
10/01/12 , 59.77 , 59.77 , 60.07 , 59.68 , 59.75     , 562 , 9
09/01/12 , 59.30 , 59.30 , 59.53 , 59.25 , 59.28     , 1154 , 6
06/01/12 , 59.20 , 59.21 , 59.25 , 59.20 , 59.25     , 401 , 3
05/01/12 , 58.92 , 58.89 , 59.49 , 58.79 , 59.49     , 2368 , 93
04/01/12 , 59.73 , 59.72 , 59.75 , 59.71 , 59.75     , 461 , 6
03/01/12 , 60.27 , 60.05 , 60.42 , 59.58 , 59.58     , 1746 , 8
02/01/12 , 59.58 , 58.92 , 59.58 , 58.61 , 58.70     , 1706 , 12
29/12/11 , 58.70 , 58.73 , 58.77 , 58.69 , 58.69     , 542 , 4
28/12/11 , 58.24 , 58.24 , 58.62 , 58.07 , 58.62     , 501 , 8
27/12/11 , 58.68 , 58.67 , 58.70 , 58.66 , 58.66     , 481 , 4
26/12/11 , 58.50 , 58.24 , 58.50 , 58.17 , 58.17     , 542 , 4
23/12/11 , 58.24 , 58.22 , 58.24 , 58.11 , 58.14     , 2158 , 6
22/12/11 , 57.78 , 58.27 , 60.06 , 57.78 , 60.06     , 853 , 10
21/12/11 , 58.33 , 58.26 , 59.18 , 58.00 , 59.18     , 772 , 13
20/12/11 , 58.60 , 58.20 , 58.60 , 58.18 , 58.18     , 2047 , 5
19/12/11 , 58.17 , 58.53 , 59.08 , 57.82 , 59.08     , 20135 , 22
16/12/11 , 59.06 , 59.06 , 59.15 , 59.01 , 59.01     , 853 , 5
15/12/11 , 58.82 , 59.01 , 59.06 , 58.82 , 59.06     , 843 , 77
14/12/11 , 58.58 , 58.69 , 58.95 , 58.58 , 58.95     , 1254 , 26
13/12/11 , 58.95 , 59.07 , 59.18 , 58.95 , 59.09     , 732 , 12
12/12/11 , 59.06 , 58.84 , 59.06 , 58.66 , 58.99     , 2429 , 17
09/12/11 , 59.54 , 59.38 , 59.63 , 59.27 , 59.63     , 802 , 13
08/12/11 , 58.98 , 59.56 , 60.16 , 58.98 , 59.78     , 1375 , 13
07/12/11 , 59.71 , 59.92 , 60.08 , 59.71 , 60.08     , 963 , 8
06/12/11 , 60.08 , 60.03 , 60.08 , 59.65 , 59.65     , 1124 , 7
05/12/11 , 59.79 , 59.76 , 59.79 , 59.70 , 59.76     , 281 , 5
02/12/11 , 58.97 , 59.31 , 59.38 , 58.91 , 59.35     , 3894 , 13
01/12/11 , 59.16 , 58.98 , 59.16 , 58.77 , 58.80     , 1084 , 21
30/11/11 , 58.24 , 58.00 , 58.50 , 57.58 , 57.58     , 1857 , 14
29/11/11 , 56.85 , 56.98 , 57.19 , 56.69 , 57.19     , 451 , 6
28/11/11 , 57.27 , 57.72 , 59.76 , 57.27 , 58.47     , 1294 , 17
25/11/11 , 56.83 , 56.71 , 56.95 , 56.15 , 56.39     , 2378 , 39
24/11/11 , 56.49 , 56.08 , 56.51 , 55.86 , 56.33     , 1445 , 9
23/11/11 , 56.21 , 56.37 , 56.52 , 56.21 , 56.52     , 752 , 12
22/11/11 , 56.87 , 56.93 , 57.35 , 56.71 , 57.35     , 622 , 21
21/11/11 , 57.34 , 57.74 , 59.52 , 56.83 , 59.52     , 1656 , 17
18/11/11 , 57.89 , 58.40 , 58.78 , 57.89 , 58.78     , 401 , 10
17/11/11 , 58.35 , 58.72 , 59.38 , 58.35 , 59.38     , 3101 , 41
16/11/11 , 59.45 , 59.51 , 61.27 , 59.23 , 60.77     , 5148 , 51
14/11/11 , 59.54 , 59.54 , 59.73 , 59.43 , 59.73     , 6433 , 23
11/11/11 , 59.44 , 58.39 , 59.44 , 56.79 , 56.79     , 2920 , 18
10/11/11 , 58.29 , 58.55 , 58.68 , 58.23 , 58.60     , 853 , 24
09/11/11 , 58.49 , 58.89 , 59.29 , 58.38 , 59.28     , 2238 , 33
08/11/11 , 59.60 , 59.57 , 59.87 , 59.46 , 59.87     , 2900 , 49
07/11/11 , 60.02 , 59.87 , 60.28 , 59.70 , 59.88     , 3683 , 28
04/11/11 , 59.84 , 59.64 , 59.84 , 59.43 , 59.68     , 4526 , 39
03/11/11 , 59.75 , 59.89 , 60.01 , 59.58 , 59.95     , 5761 , 37
01/11/11 , 59.39 , 59.00 , 59.39 , 58.77 , 59.09     , 1565 , 18
31/10/11 , 60.72 , 60.70 , 60.91 , 60.57 , 60.76     , 10228 , 58
28/10/11 , 61.54 , 61.41 , 61.68 , 61.27 , 61.39     , 20918 , 31
27/10/11 , 61.47 , 61.02 , 61.47 , 60.76 , 60.77     , 17294 , 137
26/10/11 , 59.84 , 59.32 , 59.95 , 59.22 , 59.89     , 11984 , 24
25/10/11 , 59.31 , 59.44 , 59.61 , 59.12 , 59.54     , 4325 , 21
24/10/11 , 59.64 , 59.74 , 59.91 , 59.58 , 59.58     , 3191 , 10
21/10/11 , 59.18 , 59.24 , 59.35 , 59.18 , 59.29     , 2428 , 16
20/10/11 , 58.35 , 58.50 , 58.66 , 58.31 , 58.66     , 903 , 9
19/10/11 , 59.11 , 59.15 , 59.24 , 59.08 , 59.24     , 50 , 3
18/10/11 , 58.81 , 57.81 , 58.81 , 57.78 , 57.78     , 411 , 2
17/10/11 , 57.74 , 57.71 , 57.99 , 57.55 , 57.78     , 1555 , 10
14/10/11 , 58.67 , 58.57 , 58.67 , 58.08 , 58.08     , 431 , 6
13/10/11 , 57.93 , 57.66 , 57.93 , 57.41 , 57.41     , 110 , 6
11/10/11 , 57.37 , 57.31 , 57.60 , 57.13 , 57.13     , 1154 , 9
10/10/11 , 56.84 , 56.65 , 56.84 , 56.41 , 56.79     , 4054 , 13
07/10/11 , 55.65 , 55.71 , 56.31 , 55.64 , 56.31     , 5340 , 15
06/10/11 , 56.03 , 56.00 , 56.03 , 55.57 , 55.57     , 331 , 3
05/10/11 , 54.75 , 54.74 , 54.75 , 54.73 , 54.73     , 30 , 2
04/10/11 , 54.25 , 54.09 , 54.43 , 53.55 , 54.43     , 1023 , 6
03/10/11 , 55.04 , 55.81 , 56.69 , 55.04 , 56.69     , 1013 , 18
30/09/11 , 56.61 , 56.61 , 56.61 , 56.29 , 56.39     , 7357 , 7
29/09/11 , 57.11 , 57.24 , 57.53 , 57.09 , 57.53     , 792 , 8
28/09/11 , 57.11 , 57.30 , 57.48 , 57.11 , 57.48     , 20 , 2
27/09/11 , 57.78 , 57.91 , 58.53 , 57.78 , 58.40     , 2067 , 5
26/09/11 , 57.58 , 57.49 , 57.58 , 57.03 , 57.04     , 1415 , 9
23/09/11 , 57.08 , 57.03 , 57.23 , 56.96 , 56.96     , 200 , 5
22/09/11 , 56.86 , 56.82 , 59.28 , 56.48 , 59.28     , 2308 , 13
21/09/11 , 59.83 , 60.27 , 60.43 , 59.83 , 60.37     , 632 , 3
20/09/11 , 60.36 , 60.90 , 60.99 , 60.36 , 60.97     , 80 , 4
19/09/11 , 61.38 , 61.38 , 61.38 , 60.95 , 60.95     , 27040 , 5
16/09/11 , 61.34 , 61.27 , 61.34 , 61.20 , 61.27     , 501 , 3
15/09/11 , 61.15 , 61.19 , 61.62 , 61.15 , 61.62     , 381 , 4
14/09/11 , 61.00 , 61.00 , 61.00 , 61.00 , 61.00     , 220 , 2
13/09/11 , 60.98 , 60.99 , 61.04 , 60.98 , 61.04     , 200 , 4
12/09/11 , 60.26 , 60.26 , 60.77 , 60.24 , 60.77     , 3563 , 11
09/09/11 , 61.14 , 61.30 , 61.67 , 60.99 , 61.67     , 501 , 7
08/09/11 , 62.57 , 62.57 , 62.77 , 62.37 , 62.37     , 1304 , 8
06/09/11 , 61.42 , 61.16 , 61.42 , 61.01 , 61.01     , 6323 , 11
05/09/11 , 60.53 , 61.18 , 61.77 , 60.53 , 61.77     , 170 , 5
02/09/11 , 62.07 , 62.33 , 62.77 , 62.02 , 62.77     , 913 , 20
01/09/11 , 63.18 , 63.16 , 63.49 , 63.06 , 63.49     , 853 , 12
31/08/11 , 61.26 , 60.95 , 61.26 , 60.77 , 60.90     , 27332 , 39
30/08/11 , 59.78 , 59.77 , 59.78 , 59.68 , 59.75     , 1043 , 4
29/08/11 , 58.57 , 58.42 , 58.57 , 58.08 , 58.08     , 481 , 4
26/08/11 , 56.87 , 56.74 , 56.87 , 56.73 , 56.73     , 552 , 4
25/08/11 , 56.73 , 57.30 , 57.41 , 56.60 , 57.35     , 3241 , 17
24/08/11 , 57.35 , 57.39 , 57.57 , 57.35 , 57.57     , 120 , 3
23/08/11 , 57.39 , 56.56 , 57.39 , 56.13 , 56.13     , 712 , 6
22/08/11 , 56.57 , 56.72 , 57.08 , 56.48 , 56.69     , 863 , 8
19/08/11 , 56.63 , 56.67 , 56.69 , 56.63 , 56.69     , 90 , 2
18/08/11 , 56.29 , 56.31 , 58.23 , 56.17 , 58.23     , 1204 , 7
17/08/11 , 58.28 , 58.05 , 58.28 , 57.42 , 58.06     , 3342 , 11
16/08/11 , 57.30 , 57.35 , 57.53 , 57.26 , 57.53     , 361 , 6
15/08/11 , 57.94 , 58.18 , 61.77 , 57.57 , 61.77     , 2921 , 37
12/08/11 , 56.84 , 56.31 , 56.90 , 56.11 , 56.90     , 1395 , 21
11/08/11 , 56.64 , 55.76 , 56.64 , 55.19 , 55.19     , 28175 , 31
10/08/11 , 53.41 , 54.48 , 54.75 , 53.36 , 54.02     , 6564 , 28
09/08/11 , 54.00 , 53.50 , 54.09 , 53.30 , 54.09     , 1074 , 14
08/08/11 , 52.21 , 53.97 , 54.38 , 52.11 , 54.38     , 6594 , 21
05/08/11 , 56.84 , 56.42 , 56.96 , 55.39 , 56.96     , 21941 , 35
04/08/11 , 56.29 , 56.60 , 59.43 , 56.15 , 59.43     , 5711 , 23
03/08/11 , 59.39 , 59.45 , 60.56 , 59.18 , 60.56     , 19973 , 22
02/08/11 , 61.50 , 61.77 , 62.47 , 61.50 , 62.47     , 2810 , 15
01/08/11 , 62.48 , 62.73 , 63.26 , 62.47 , 62.96     , 4285 , 26
29/07/11 , 62.93 , 62.64 , 62.93 , 62.44 , 62.47     , 1465 , 7
28/07/11 , 62.64 , 62.85 , 63.03 , 62.62 , 63.03     , 26285 , 12
27/07/11 , 62.39 , 62.63 , 62.92 , 62.30 , 62.92     , 22723 , 171
26/07/11 , 63.51 , 63.64 , 64.01 , 63.51 , 64.01     , 16301 , 31
25/07/11 , 64.36 , 64.47 , 64.54 , 64.36 , 64.43     , 321 , 5
22/07/11 , 64.66 , 64.70 , 64.71 , 64.66 , 64.69     , 190 , 5
21/07/11 , 64.17 , 64.01 , 64.19 , 63.66 , 63.66     , 24340 , 47
20/07/11 , 63.20 , 63.11 , 63.46 , 59.78 , 63.46     , 26530 , 65
19/07/11 , 63.35 , 63.29 , 63.47 , 63.14 , 63.47     , 26901 , 130
18/07/11 , 63.16 , 63.19 , 63.96 , 63.12 , 63.96     , 11403 , 28
15/07/11 , 64.06 , 64.05 , 64.16 , 64.01 , 64.06     , 1194 , 10
14/07/11 , 64.56 , 64.98 , 65.25 , 64.56 , 65.25     , 341 , 5
13/07/11 , 65.25 , 65.20 , 65.50 , 64.76 , 64.86     , 2810 , 16
12/07/11 , 64.69 , 64.82 , 64.96 , 64.65 , 64.76     , 9334 , 27
11/07/11 , 64.79 , 65.00 , 65.16 , 64.76 , 65.11     , 4677 , 86
08/07/11 , 66.20 , 66.29 , 66.80 , 66.04 , 66.80     , 2579 , 12
07/07/11 , 66.99 , 67.21 , 67.48 , 66.87 , 67.45     , 4386 , 22
06/07/11 , 67.03 , 67.07 , 67.22 , 67.00 , 67.12     , 26297 , 48
05/07/11 , 67.50 , 67.68 , 68.11 , 67.50 , 68.11     , 23094 , 41
04/07/11 , 68.11 , 68.04 , 68.11 , 67.75 , 67.75     , 4265 , 15
01/07/11 , 67.79 , 67.39 , 67.79 , 67.20 , 67.20     , 823 , 5
30/06/11 , 67.20 , 67.14 , 67.20 , 66.87 , 66.90     , 2940 , 9
29/06/11 , 66.90 , 66.80 , 66.90 , 66.76 , 66.78     , 993 , 4
28/06/11 , 66.83 , 66.59 , 66.83 , 66.48 , 66.48     , 2619 , 14
27/06/11 , 66.15 , 66.19 , 66.23 , 66.05 , 66.16     , 3984 , 9
24/06/11 , 66.05 , 65.94 , 66.15 , 65.75 , 66.15     , 1726 , 11
22/06/11 , 66.35 , 66.30 , 66.55 , 66.18 , 66.55     , 13450 , 56
21/06/11 , 66.64 , 66.63 , 66.75 , 66.48 , 66.75     , 2047 , 13
20/06/11 , 66.41 , 66.33 , 66.75 , 66.21 , 66.75     , 7146 , 36
17/06/11 , 65.95 , 66.17 , 66.43 , 65.95 , 66.43     , 32361 , 62
16/06/11 , 66.44 , 67.03 , 67.43 , 66.26 , 67.43     , 1816 , 15
15/06/11 , 67.35 , 67.61 , 67.80 , 67.25 , 67.43     , 2800 , 12
14/06/11 , 67.66 , 68.06 , 68.20 , 67.66 , 68.20     , 2519 , 8
13/06/11 , 67.73 , 68.18 , 68.46 , 67.73 , 68.39     , 1565 , 10
10/06/11 , 68.11 , 68.18 , 68.52 , 67.85 , 68.52     , 6052 , 17
09/06/11 , 68.64 , 68.62 , 68.80 , 68.49 , 68.49     , 3021 , 6
08/06/11 , 68.39 , 68.40 , 68.62 , 68.29 , 68.62     , 2629 , 8
07/06/11 , 68.62 , 68.65 , 69.03 , 68.62 , 69.03     , 421 , 7
06/06/11 , 67.95 , 68.47 , 69.29 , 67.95 , 69.29     , 2941 , 10
03/06/11 , 69.01 , 68.91 , 69.22 , 68.84 , 68.84     , 381 , 7
02/06/11 , 68.64 , 68.61 , 68.67 , 68.43 , 68.67     , 762 , 5
01/06/11 , 68.37 , 68.54 , 70.44 , 68.33 , 70.44     , 21772 , 38
31/05/11 , 69.09 , 68.88 , 69.09 , 68.58 , 68.74     , 25435 , 36
30/05/11 , 68.43 , 68.27 , 68.44 , 68.15 , 68.44     , 552 , 9
27/05/11 , 68.27 , 68.26 , 68.74 , 68.13 , 68.74     , 20414 , 34
26/05/11 , 68.16 , 67.94 , 68.17 , 67.62 , 67.77     , 1535 , 9
25/05/11 , 67.45 , 67.76 , 67.88 , 67.45 , 67.76     , 481 , 4
24/05/11 , 67.41 , 67.38 , 67.44 , 67.25 , 67.44     , 8059 , 20
23/05/11 , 66.70 , 66.76 , 67.36 , 66.70 , 66.85     , 17515 , 17
20/05/11 , 67.35 , 67.15 , 67.75 , 66.92 , 67.75     , 45277 , 78
19/05/11 , 67.32 , 67.53 , 68.51 , 67.32 , 68.51     , 35019 , 46
18/05/11 , 67.78 , 67.90 , 68.74 , 67.78 , 68.74     , 19019 , 29
17/05/11 , 68.52 , 68.60 , 69.24 , 68.19 , 68.88     , 39599 , 16
16/05/11 , 69.24 , 68.96 , 69.36 , 68.75 , 69.16     , 23970 , 56
13/05/11 , 69.35 , 69.25 , 69.44 , 69.15 , 69.44     , 19934 , 29
12/05/11 , 68.89 , 68.89 , 68.89 , 68.89 , 68.89     , 120 , 2
11/05/11 , 68.84 , 69.08 , 69.42 , 68.69 , 69.42     , 1405 , 13
10/05/11 , 69.65 , 69.60 , 69.79 , 69.24 , 69.24     , 1264 , 13
09/05/11 , 69.44 , 69.27 , 69.49 , 68.74 , 68.74     , 77319 , 29
06/05/11 , 69.04 , 68.92 , 69.04 , 68.26 , 68.26     , 74991 , 75
05/05/11 , 67.70 , 68.10 , 68.36 , 67.53 , 67.85     , 56978 , 50
04/05/11 , 67.89 , 68.07 , 68.59 , 67.80 , 68.34     , 33612 , 61
03/05/11 , 68.20 , 68.12 , 68.74 , 67.95 , 68.74     , 6162 , 23
02/05/11 , 69.04 , 69.13 , 69.74 , 69.04 , 69.74     , 1575 , 10
29/04/11 , 69.22 , 69.20 , 69.73 , 69.04 , 69.73     , 602 , 6
28/04/11 , 68.69 , 68.71 , 69.17 , 68.65 , 69.15     , 16030 , 36
27/04/11 , 69.61 , 69.54 , 70.44 , 69.33 , 70.44     , 1816 , 11
26/04/11 , 70.23 , 70.09 , 70.35 , 69.94 , 70.02     , 14312 , 33
25/04/11 , 70.05 , 69.84 , 70.05 , 69.74 , 69.89     , 1746 , 10
20/04/11 , 70.19 , 69.96 , 70.19 , 69.79 , 69.79     , 31486 , 52
19/04/11 , 69.29 , 69.05 , 69.29 , 68.25 , 68.25     , 1495 , 10
18/04/11 , 68.59 , 68.74 , 69.79 , 68.40 , 69.79     , 3643 , 12
15/04/11 , 69.30 , 69.07 , 70.74 , 68.88 , 70.74     , 9395 , 20
14/04/11 , 69.15 , 68.98 , 69.16 , 68.80 , 69.14     , 5490 , 20
13/04/11 , 69.24 , 68.96 , 69.86 , 68.76 , 69.86     , 3723 , 20
12/04/11 , 69.63 , 69.24 , 70.15 , 68.99 , 70.15     , 23507 , 50
11/04/11 , 70.54 , 70.43 , 70.54 , 70.03 , 70.39     , 27762 , 57
08/04/11 , 69.74 , 70.07 , 70.19 , 69.74 , 70.19     , 1174 , 11
07/04/11 , 70.31 , 70.18 , 70.31 , 70.02 , 70.15     , 2780 , 10
06/04/11 , 69.99 , 70.26 , 70.49 , 69.99 , 70.44     , 4275 , 21
05/04/11 , 70.44 , 70.44 , 70.64 , 70.26 , 70.26     , 5520 , 42
04/04/11 , 70.28 , 70.23 , 70.36 , 70.01 , 70.31     , 10609 , 34
01/04/11 , 69.92 , 69.68 , 69.92 , 69.31 , 69.31     , 12787 , 34
31/03/11 , 69.14 , 68.88 , 69.14 , 68.34 , 68.34     , 9164 , 29
30/03/11 , 68.25 , 67.98 , 68.25 , 67.55 , 67.55     , 15306 , 24
29/03/11 , 67.47 , 67.47 , 67.58 , 67.30 , 67.30     , 1997 , 9
28/03/11 , 67.07 , 67.39 , 67.89 , 67.07 , 67.89     , 8501 , 20
25/03/11 , 67.59 , 67.70 , 67.95 , 67.53 , 67.55     , 11974 , 25
24/03/11 , 67.50 , 67.45 , 67.56 , 67.43 , 67.56     , 1254 , 4
23/03/11 , 67.19 , 67.29 , 67.43 , 67.19 , 67.37     , 1927 , 13
22/03/11 , 67.25 , 66.81 , 67.25 , 66.21 , 66.21     , 5339 , 24
21/03/11 , 66.55 , 66.41 , 66.55 , 66.07 , 66.50     , 1224 , 7
18/03/11 , 65.80 , 66.43 , 66.67 , 65.80 , 66.49     , 4958 , 20
17/03/11 , 66.05 , 66.11 , 66.41 , 66.03 , 66.41     , 4035 , 13
16/03/11 , 66.20 , 66.21 , 66.80 , 65.84 , 66.27     , 7176 , 21
15/03/11 , 66.14 , 64.95 , 66.36 , 64.76 , 64.97     , 13620 , 37
14/03/11 , 66.44 , 66.13 , 66.44 , 65.53 , 65.53     , 1485 , 7
11/03/11 , 66.11 , 66.06 , 66.23 , 65.87 , 66.08     , 5089 , 13
10/03/11 , 65.80 , 66.00 , 66.35 , 65.58 , 65.75     , 3975 , 15
09/03/11 , 66.21 , 66.14 , 66.25 , 66.05 , 66.25     , 40 , 3
04/03/11 , 66.55 , 65.86 , 66.85 , 65.60 , 66.85     , 3784 , 17
03/03/11 , 66.12 , 65.68 , 66.12 , 65.46 , 65.92     , 1877 , 10
02/03/11 , 65.14 , 65.18 , 65.39 , 64.78 , 64.78     , 19160 , 52
01/03/11 , 64.40 , 64.84 , 65.25 , 64.40 , 65.16     , 3362 , 12
28/02/11 , 65.21 , 64.73 , 65.21 , 64.50 , 64.96     , 13650 , 53
25/02/11 , 64.06 , 64.47 , 66.25 , 64.06 , 64.78     , 2418 , 14
24/02/11 , 64.78 , 64.40 , 64.82 , 64.26 , 64.82     , 11773 , 29
23/02/11 , 64.06 , 64.82 , 65.21 , 64.06 , 64.76     , 20585 , 37
22/02/11 , 64.76 , 65.30 , 65.47 , 64.76 , 65.26     , 13378 , 33
21/02/11 , 65.90 , 66.05 , 66.35 , 65.75 , 66.35     , 1877 , 7
18/02/11 , 66.50 , 66.43 , 66.50 , 65.95 , 65.95     , 5289 , 20
17/02/11 , 65.92 , 65.74 , 66.01 , 65.67 , 65.72     , 11132 , 27
16/02/11 , 65.75 , 65.73 , 65.85 , 65.31 , 65.31     , 2900 , 15
15/02/11 , 65.74 , 65.09 , 65.74 , 64.83 , 64.83     , 541 , 6
14/02/11 , 65.26 , 65.10 , 65.26 , 63.63 , 64.01     , 10608 , 18
11/02/11 , 64.01 , 63.00 , 64.01 , 61.67 , 61.77     , 7659 , 24
10/02/11 , 62.57 , 62.61 , 63.26 , 62.42 , 63.26     , 4115 , 19
09/02/11 , 63.26 , 63.35 , 63.61 , 63.02 , 63.61     , 4707 , 16
08/02/11 , 63.92 , 63.55 , 63.92 , 62.67 , 62.67     , 3262 , 26
07/02/11 , 62.78 , 62.89 , 63.60 , 62.78 , 62.90     , 2750 , 14
04/02/11 , 63.06 , 63.16 , 63.86 , 63.06 , 63.86     , 6886 , 19
03/02/11 , 64.29 , 64.21 , 66.22 , 63.86 , 66.22     , 70161 , 44
02/02/11 , 66.22 , 65.46 , 66.22 , 65.01 , 66.02     , 5480 , 25
01/02/11 , 65.85 , 65.21 , 65.85 , 64.81 , 64.81     , 6423 , 37
31/01/11 , 64.14 , 64.48 , 65.01 , 62.83 , 64.94     , 87524 , 185
28/01/11 , 64.41 , 64.45 , 67.05 , 64.41 , 67.05     , 375984 , 63
27/01/11 , 67.05 , 66.66 , 67.76 , 65.56 , 67.76     , 25505 , 54
26/01/11 , 68.40 , 68.29 , 69.63 , 68.17 , 69.63     , 14786 , 32
24/01/11 , 69.64 , 69.44 , 69.64 , 69.19 , 69.30     , 5159 , 17
21/01/11 , 69.29 , 69.57 , 69.84 , 69.29 , 69.84     , 10418 , 30
20/01/11 , 69.64 , 69.38 , 69.84 , 65.99 , 69.84     , 13691 , 35
19/01/11 , 69.94 , 69.93 , 70.74 , 69.83 , 70.74     , 7096 , 16
18/01/11 , 70.39 , 69.91 , 70.39 , 69.84 , 70.14     , 11562 , 14
17/01/11 , 70.74 , 70.05 , 70.74 , 69.84 , 70.54     , 5420 , 15
14/01/11 , 70.54 , 70.48 , 70.54 , 70.29 , 70.29     , 2529 , 12
13/01/11 , 70.74 , 70.90 , 71.18 , 70.74 , 71.12     , 1786 , 9
12/01/11 , 71.23 , 71.02 , 71.23 , 70.64 , 71.15     , 1365 , 10
11/01/11 , 70.93 , 70.75 , 70.93 , 70.41 , 70.51     , 3211 , 13
10/01/11 , 70.05 , 69.94 , 70.05 , 69.79 , 69.91     , 25062 , 22
07/01/11 , 69.55 , 70.25 , 70.33 , 69.55 , 70.31     , 30793 , 30
06/01/11 , 69.87 , 70.09 , 70.41 , 69.87 , 70.41     , 28445 , 46
05/01/11 , 70.66 , 70.53 , 70.78 , 70.15 , 70.78     , 923 , 11
04/01/11 , 70.68 , 70.80 , 71.23 , 70.38 , 71.23     , 4215 , 27
03/01/11 , 71.20 , 71.35 , 71.51 , 71.20 , 71.51     , 3864 , 17
30/12/10 , 70.66 , 70.56 , 70.66 , 70.14 , 70.14     , 4145 , 11
29/12/10 , 69.42 , 69.48 , 69.75 , 69.14 , 69.73     , 3482 , 26
28/12/10 , 69.73 , 69.02 , 69.73 , 68.64 , 68.64     , 1264 , 12
27/12/10 , 68.55 , 68.46 , 68.55 , 68.34 , 68.50     , 10580 , 29
23/12/10 , 69.68 , 68.67 , 69.68 , 67.97 , 67.98     , 2278 , 16
22/12/10 , 68.26 , 68.31 , 68.88 , 68.15 , 68.88     , 9385 , 26
21/12/10 , 69.34 , 69.03 , 69.34 , 67.95 , 67.95     , 4486 , 12
20/12/10 , 67.95 , 68.09 , 68.15 , 67.95 , 68.15     , 7216 , 15
17/12/10 , 68.74 , 67.92 , 68.74 , 67.79 , 67.80     , 22733 , 40
16/12/10 , 67.74 , 67.97 , 68.69 , 67.69 , 68.69     , 25613 , 100
15/12/10 , 68.53 , 68.53 , 68.99 , 68.48 , 68.99     , 3272 , 12
14/12/10 , 69.05 , 68.82 , 69.05 , 68.75 , 68.76     , 3081 , 7
13/12/10 , 68.99 , 68.89 , 68.99 , 68.56 , 68.70     , 1596 , 9
10/12/10 , 68.35 , 68.10 , 68.65 , 67.88 , 68.65     , 9735 , 67
09/12/10 , 68.25 , 67.84 , 69.89 , 67.64 , 69.89     , 12867 , 88
08/12/10 , 68.92 , 69.19 , 70.04 , 68.59 , 70.04     , 4958 , 17
07/12/10 , 70.04 , 69.73 , 70.36 , 69.53 , 70.36     , 13811 , 30
06/12/10 , 69.83 , 69.88 , 70.93 , 69.58 , 70.74     , 6644 , 19
03/12/10 , 70.31 , 70.25 , 70.54 , 70.06 , 70.54     , 12405 , 51
02/12/10 , 70.74 , 70.22 , 70.74 , 69.99 , 70.33     , 28173 , 48
01/12/10 , 69.99 , 69.88 , 69.99 , 69.47 , 69.91     , 19050 , 42
30/11/10 , 69.29 , 69.15 , 69.29 , 68.26 , 68.26     , 2649 , 8
29/11/10 , 68.44 , 68.22 , 69.00 , 68.09 , 68.99     , 5981 , 15
26/11/10 , 69.74 , 69.39 , 69.74 , 68.84 , 69.72     , 2659 , 5
25/11/10 , 70.06 , 70.01 , 70.13 , 69.74 , 70.13     , 2499 , 10
24/11/10 , 69.75 , 69.66 , 69.75 , 69.20 , 69.20     , 7256 , 14
23/11/10 , 68.15 , 68.19 , 68.54 , 68.02 , 68.54     , 11502 , 25
22/11/10 , 69.60 , 69.77 , 70.18 , 69.60 , 70.17     , 2459 , 10
19/11/10 , 70.23 , 70.16 , 70.23 , 69.54 , 69.79     , 23888 , 23
18/11/10 , 69.82 , 69.85 , 70.04 , 69.74 , 69.74     , 2278 , 12
17/11/10 , 68.77 , 68.78 , 69.05 , 68.74 , 68.74     , 1696 , 10
16/11/10 , 68.52 , 68.66 , 69.39 , 68.39 , 69.39     , 6685 , 24
12/11/10 , 69.73 , 69.85 , 70.35 , 69.44 , 70.35     , 2920 , 9
11/11/10 , 70.35 , 70.08 , 70.35 , 69.83 , 70.19     , 7317 , 17
10/11/10 , 70.16 , 69.46 , 70.29 , 69.36 , 70.24     , 34167 , 29
09/11/10 , 70.26 , 71.54 , 72.50 , 70.26 , 72.50     , 13490 , 14
08/11/10 , 71.95 , 71.63 , 71.95 , 71.42 , 71.73     , 6755 , 13
05/11/10 , 72.18 , 71.92 , 72.36 , 71.49 , 72.36     , 2930 , 19
04/11/10 , 72.36 , 72.00 , 72.36 , 71.61 , 71.62     , 27191 , 31
03/11/10 , 71.49 , 71.44 , 71.49 , 70.64 , 70.64     , 4506 , 10
01/11/10 , 70.60 , 69.89 , 70.60 , 68.75 , 69.97     , 9294 , 16
29/10/10 , 69.79 , 69.18 , 69.79 , 69.15 , 69.16     , 23849 , 18
28/10/10 , 69.30 , 69.41 , 70.01 , 69.30 , 69.62     , 12065 , 16
27/10/10 , 69.42 , 69.44 , 69.56 , 69.26 , 69.53     , 4296 , 9
26/10/10 , 69.52 , 69.45 , 69.52 , 68.86 , 68.86     , 3984 , 12
25/10/10 , 68.86 , 68.82 , 68.94 , 68.49 , 68.94     , 66279 , 49
22/10/10 , 68.40 , 68.32 , 70.74 , 68.16 , 70.74     , 25004 , 36
21/10/10 , 68.42 , 68.71 , 69.74 , 68.05 , 69.74     , 1294 , 11
20/10/10 , 68.28 , 68.17 , 68.51 , 67.95 , 67.95     , 16008 , 23
19/10/10 , 67.75 , 69.05 , 69.74 , 67.75 , 69.74     , 17013 , 32
18/10/10 , 69.74 , 69.66 , 70.23 , 69.53 , 70.23     , 28897 , 70
15/10/10 , 70.74 , 69.93 , 70.74 , 69.84 , 70.22     , 29047 , 55
14/10/10 , 70.09 , 70.15 , 70.54 , 69.84 , 70.44     , 10799 , 37
13/10/10 , 70.44 , 70.29 , 70.56 , 69.69 , 69.69     , 15677 , 25
11/10/10 , 68.88 , 68.90 , 69.10 , 68.83 , 69.04     , 5922 , 14
08/10/10 , 68.53 , 68.54 , 68.59 , 68.03 , 68.05     , 16652 , 23
07/10/10 , 67.75 , 67.54 , 69.74 , 67.35 , 69.74     , 7738 , 17
06/10/10 , 67.90 , 67.72 , 68.18 , 67.59 , 68.18     , 18859 , 33
05/10/10 , 68.25 , 67.82 , 68.25 , 67.42 , 67.47     , 521 , 5
04/10/10 , 66.75 , 67.10 , 67.13 , 66.75 , 66.76     , 240 , 5
01/10/10 , 66.88 , 66.16 , 66.88 , 65.90 , 66.15     , 76447 , 107
30/09/10 , 65.85 , 65.39 , 65.85 , 65.25 , 65.75     , 14964 , 34
29/09/10 , 65.75 , 65.59 , 65.91 , 65.52 , 65.91     , 23579 , 78
28/09/10 , 66.15 , 65.82 , 66.15 , 65.66 , 65.66     , 66361 , 140
27/09/10 , 65.56 , 65.60 , 65.75 , 65.54 , 65.58     , 44328 , 34
24/09/10 , 65.13 , 65.57 , 65.90 , 64.26 , 65.58     , 9464 , 23
23/09/10 , 65.85 , 65.89 , 65.97 , 65.76 , 65.90     , 5731 , 11
22/09/10 , 65.45 , 65.54 , 65.84 , 65.26 , 65.26     , 2177 , 6
21/09/10 , 65.85 , 65.72 , 65.85 , 65.58 , 65.58     , 20 , 2
20/09/10 , 65.85 , 65.83 , 65.89 , 65.75 , 65.76     , 16171 , 25
17/09/10 , 65.08 , 65.29 , 65.38 , 65.08 , 65.38     , 823 , 6
16/09/10 , 65.45 , 65.62 , 65.86 , 65.36 , 65.84     , 11302 , 13
15/09/10 , 65.74 , 65.28 , 65.74 , 65.09 , 65.21     , 15386 , 17
14/09/10 , 65.05 , 65.21 , 65.28 , 64.96 , 64.96     , 42686 , 12
13/09/10 , 64.64 , 64.30 , 64.76 , 64.21 , 64.31     , 22674 , 38
10/09/10 , 64.33 , 64.27 , 64.33 , 63.95 , 63.95     , 361 , 3
09/09/10 , 63.95 , 63.61 , 63.95 , 63.38 , 63.56     , 762 , 5
08/09/10 , 63.76 , 63.15 , 63.76 , 62.83 , 63.14     , 7940 , 7
06/09/10 , 63.76 , 63.46 , 63.76 , 63.25 , 63.64     , 983 , 5
03/09/10 , 63.76 , 63.47 , 63.76 , 63.18 , 63.75     , 291 , 5
01/09/10 , 63.57 , 63.56 , 63.57 , 63.06 , 63.06     , 39980 , 32
31/08/10 , 62.70 , 62.71 , 63.01 , 62.67 , 63.01     , 1114 , 11
30/08/10 , 62.18 , 62.19 , 62.54 , 62.18 , 62.27     , 1144 , 4
27/08/10 , 62.60 , 62.25 , 62.60 , 62.05 , 62.12     , 1957 , 7
26/08/10 , 61.61 , 62.05 , 62.81 , 61.61 , 62.81     , 1666 , 12
25/08/10 , 63.29 , 62.09 , 63.29 , 62.02 , 62.41     , 54681 , 69
24/08/10 , 63.76 , 62.77 , 63.76 , 62.33 , 62.33     , 66362 , 8
23/08/10 , 63.26 , 63.27 , 63.78 , 63.04 , 63.78     , 1224 , 8
20/08/10 , 63.13 , 62.69 , 63.25 , 62.62 , 62.77     , 52501 , 8
19/08/10 , 61.14 , 62.24 , 62.94 , 61.14 , 62.79     , 180 , 7
18/08/10 , 62.58 , 62.45 , 62.95 , 62.26 , 62.26     , 160 , 6
17/08/10 , 62.48 , 61.96 , 62.48 , 61.13 , 61.57     , 702 , 8
16/08/10 , 61.57 , 61.27 , 61.57 , 61.15 , 61.26     , 531 , 5
13/08/10 , 60.88 , 60.45 , 60.88 , 60.41 , 60.41     , 732 , 5
12/08/10 , 59.78 , 60.06 , 60.42 , 59.78 , 59.78     , 140 , 6
11/08/10 , 61.18 , 60.50 , 61.18 , 60.24 , 60.50     , 4677 , 11
10/08/10 , 61.12 , 61.06 , 61.12 , 60.85 , 61.07     , 321 , 4
09/08/10 , 61.18 , 61.23 , 61.56 , 61.18 , 61.56     , 170 , 4
06/08/10 , 61.32 , 61.43 , 61.62 , 61.32 , 61.62     , 2218 , 7
05/08/10 , 62.12 , 61.86 , 62.12 , 61.79 , 61.98     , 4366 , 8
04/08/10 , 62.16 , 61.91 , 62.16 , 61.67 , 61.68     , 5470 , 13
03/08/10 , 61.68 , 62.12 , 62.87 , 61.68 , 62.87     , 1435 , 11
02/08/10 , 63.14 , 63.11 , 63.40 , 62.24 , 62.24     , 2720 , 12
30/07/10 , 61.76 , 62.03 , 62.58 , 61.43 , 61.43     , 1204 , 7
29/07/10 , 61.43 , 61.41 , 61.60 , 61.29 , 61.60     , 3111 , 7
28/07/10 , 61.14 , 60.97 , 61.14 , 60.74 , 61.07     , 2007 , 16
27/07/10 , 61.18 , 61.00 , 61.58 , 60.99 , 61.58     , 20476 , 5
26/07/10 , 60.99 , 61.05 , 61.24 , 60.99 , 61.22     , 1606 , 8
23/07/10 , 60.77 , 60.34 , 60.86 , 60.16 , 60.24     , 4216 , 12
22/07/10 , 60.66 , 60.16 , 60.66 , 59.83 , 60.11     , 6021 , 21
21/07/10 , 59.16 , 59.31 , 59.72 , 59.01 , 59.72     , 3011 , 14
20/07/10 , 58.48 , 59.17 , 59.36 , 58.48 , 59.07     , 2910 , 11
19/07/10 , 59.35 , 59.21 , 59.36 , 59.07 , 59.17     , 903 , 7
16/07/10 , 59.78 , 58.87 , 59.78 , 58.62 , 58.62     , 702 , 4
15/07/10 , 59.78 , 59.28 , 59.78 , 59.02 , 59.25     , 5118 , 20
14/07/10 , 59.18 , 58.71 , 59.18 , 57.88 , 57.88     , 1104 , 7
13/07/10 , 58.53 , 58.15 , 58.53 , 58.11 , 58.28     , 3111 , 11
12/07/10 , 57.71 , 58.20 , 58.23 , 57.61 , 58.23     , 21280 , 6
08/07/10 , 57.68 , 57.55 , 57.93 , 57.10 , 57.93     , 12043 , 31
07/07/10 , 57.29 , 57.32 , 57.72 , 56.29 , 57.28     , 3111 , 14
06/07/10 , 56.74 , 56.92 , 57.14 , 56.54 , 57.10     , 5721 , 16
05/07/10 , 56.23 , 56.23 , 56.23 , 56.23 , 56.23     , 100 , 1
02/07/10 , 56.59 , 56.41 , 56.60 , 56.19 , 56.19     , 702 , 7
01/07/10 , 55.84 , 55.58 , 55.85 , 55.15 , 55.80     , 2107 , 11
30/06/10 , 55.80 , 56.48 , 56.68 , 55.80 , 56.53     , 1405 , 8
29/06/10 , 55.91 , 56.31 , 56.61 , 55.91 , 56.61     , 903 , 4
28/06/10 , 57.79 , 57.76 , 57.79 , 57.63 , 57.74     , 3613 , 8
25/06/10 , 57.60 , 57.40 , 57.60 , 57.01 , 57.01     , 1605 , 7
24/06/10 , 56.92 , 56.84 , 56.92 , 56.80 , 56.81     , 301 , 3
23/06/10 , 57.55 , 57.18 , 57.55 , 56.74 , 56.74     , 1806 , 7
22/06/10 , 57.29 , 57.33 , 57.66 , 57.03 , 57.03     , 301 , 3
21/06/10 , 56.72 , 57.06 , 57.37 , 56.72 , 56.79     , 1706 , 7
18/06/10 , 56.80 , 56.85 , 57.09 , 56.80 , 57.09     , 3111 , 8
17/06/10 , 56.58 , 56.35 , 56.58 , 56.24 , 56.24     , 1304 , 5
16/06/10 , 55.39 , 56.19 , 56.59 , 55.39 , 56.20     , 501 , 5
15/06/10 , 55.39 , 55.78 , 56.18 , 55.39 , 55.71     , 1706 , 7
14/06/10 , 55.27 , 55.63 , 55.99 , 55.27 , 55.64     , 301 , 3
11/06/10 , 55.26 , 54.97 , 55.26 , 54.71 , 54.71     , 36940 , 8
10/06/10 , 54.71 , 54.23 , 54.71 , 54.12 , 54.29     , 1505 , 6
09/06/10 , 54.15 , 54.15 , 54.15 , 54.15 , 54.15     , 100 , 1
08/06/10 , 53.76 , 53.69 , 53.76 , 53.61 , 53.61     , 301 , 3
04/06/10 , 53.85 , 53.64 , 53.95 , 53.30 , 53.30     , 501 , 4
02/06/10 , 54.49 , 53.93 , 54.49 , 53.80 , 53.80     , 1706 , 4
01/06/10 , 54.14 , 54.13 , 54.14 , 54.12 , 54.12     , 1907 , 3
31/05/10 , 54.01 , 54.03 , 54.14 , 54.01 , 54.14     , 602 , 2
28/05/10 , 53.66 , 53.61 , 53.66 , 53.57 , 53.62     , 1405 , 4
27/05/10 , 53.86 , 53.47 , 53.86 , 53.08 , 53.08     , 200 , 2
26/05/10 , 51.82 , 51.62 , 51.82 , 51.61 , 51.61     , 4115 , 4
25/05/10 , 50.91 , 50.91 , 50.91 , 50.91 , 50.91     , 200 , 1
24/05/10 , 51.49 , 51.52 , 51.61 , 51.49 , 51.61     , 702 , 2
21/05/10 , 51.79 , 50.89 , 51.79 , 50.70 , 50.70     , 1304 , 7
20/05/10 , 50.39 , 49.58 , 50.39 , 48.42 , 48.82     , 7629 , 16
19/05/10 , 50.07 , 50.09 , 50.13 , 49.41 , 50.13     , 5219 , 10
18/05/10 , 51.51 , 53.04 , 53.28 , 51.51 , 53.28     , 1304 , 5
17/05/10 , 52.80 , 52.80 , 52.80 , 52.80 , 52.80     , 3212 , 5
14/05/10 , 53.80 , 54.47 , 54.80 , 53.80 , 54.80     , 301 , 2
13/05/10 , 54.94 , 54.94 , 54.94 , 54.94 , 54.94     , 501 , 1
12/05/10 , 55.06 , 55.09 , 55.36 , 54.92 , 54.92     , 501 , 4
10/05/10 , 54.93 , 54.93 , 54.93 , 54.93 , 54.93     , 100 , 1
07/05/10 , 52.35 , 52.28 , 53.57 , 51.64 , 51.64     , 2409 , 12
06/05/10 , 53.66 , 53.55 , 55.17 , 53.01 , 55.17     , 2208 , 10
05/05/10 , 55.17 , 54.88 , 55.45 , 54.64 , 54.64     , 11343 , 11
04/05/10 , 55.79 , 55.70 , 56.32 , 55.22 , 56.32     , 1204 , 6
03/05/10 , 56.79 , 56.69 , 56.99 , 55.79 , 55.79     , 1304 , 8
30/04/10 , 56.16 , 56.10 , 56.16 , 55.95 , 55.95     , 903 , 4
29/04/10 , 55.93 , 55.93 , 55.93 , 55.93 , 55.93     , 602 , 3
28/04/10 , 55.32 , 55.46 , 55.49 , 55.32 , 55.49     , 1204 , 3
27/04/10 , 55.50 , 55.50 , 55.50 , 55.50 , 55.50     , 301 , 1
26/04/10 , 56.68 , 56.68 , 56.68 , 56.68 , 56.68     , 100 , 1
23/04/10 , 56.83 , 56.83 , 56.83 , 56.83 , 56.83     , 100 , 1
22/04/10 , 56.49 , 56.44 , 56.49 , 56.27 , 56.27     , 1304 , 2
20/04/10 , 56.44 , 56.35 , 56.49 , 56.29 , 56.49     , 9435 , 6
19/04/10 , 56.38 , 56.32 , 56.42 , 55.91 , 55.91     , 702 , 3
16/04/10 , 56.90 , 56.64 , 56.90 , 56.39 , 56.67     , 1003 , 5
15/04/10 , 57.13 , 57.32 , 57.48 , 57.13 , 57.39     , 602 , 5
14/04/10 , 57.33 , 56.94 , 57.33 , 56.89 , 56.89     , 1204 , 3
13/04/10 , 56.73 , 56.59 , 56.73 , 56.55 , 56.55     , 501 , 2
12/04/10 , 56.59 , 56.68 , 56.77 , 56.59 , 56.77     , 200 , 2
09/04/10 , 56.52 , 56.52 , 56.52 , 56.52 , 56.52     , 200 , 1
08/04/10 , 56.91 , 56.72 , 56.91 , 56.56 , 56.79     , 501 , 4
07/04/10 , 56.79 , 56.50 , 56.79 , 56.28 , 56.28     , 4115 , 7
06/04/10 , 56.57 , 56.68 , 56.72 , 56.57 , 56.68     , 1505 , 4
05/04/10 , 57.05 , 57.08 , 57.20 , 57.05 , 57.20     , 1605 , 4
01/04/10 , 56.99 , 57.04 , 57.15 , 56.99 , 57.15     , 501 , 4
29/03/10 , 56.56 , 56.60 , 56.90 , 56.56 , 56.90     , 2007 , 4
26/03/10 , 56.31 , 56.57 , 56.69 , 56.31 , 56.69     , 3312 , 2
25/03/10 , 56.97 , 56.97 , 56.97 , 56.97 , 56.97     , 100 , 1
24/03/10 , 56.60 , 56.64 , 56.89 , 56.60 , 56.89     , 3211 , 4
23/03/10 , 57.04 , 57.04 , 57.04 , 57.04 , 57.04     , 301 , 1
22/03/10 , 57.07 , 56.83 , 57.07 , 56.79 , 56.79     , 802 , 2
19/03/10 , 57.57 , 57.57 , 57.57 , 57.57 , 57.57     , 100 , 1
18/03/10 , 57.74 , 57.74 , 57.74 , 57.74 , 57.74     , 200 , 2
17/03/10 , 57.59 , 57.60 , 57.60 , 57.59 , 57.60     , 301 , 2
16/03/10 , 57.60 , 57.60 , 57.60 , 57.60 , 57.60     , 100 , 1
12/03/10 , 58.08 , 58.22 , 58.90 , 58.08 , 58.90     , 1104 , 3
11/03/10 , 58.34 , 58.36 , 58.38 , 58.34 , 58.38     , 1003 , 3
10/03/10 , 58.31 , 58.37 , 58.50 , 58.31 , 58.43     , 501 , 5
09/03/10 , 58.16 , 57.73 , 58.16 , 57.26 , 57.26     , 2308 , 8
08/03/10 , 57.58 , 57.78 , 58.08 , 57.58 , 58.08     , 501 , 2
05/03/10 , 58.19 , 58.19 , 58.19 , 58.19 , 58.19     , 100 , 1
04/03/10 , 57.67 , 57.31 , 57.67 , 57.18 , 57.18     , 401 , 2
03/03/10 , 57.83 , 57.71 , 58.28 , 57.62 , 58.28     , 1204 , 3
02/03/10 , 58.28 , 58.21 , 58.38 , 57.90 , 58.38     , 1304 , 5
01/03/10 , 57.84 , 57.20 , 57.95 , 57.09 , 57.09     , 3813 , 4
26/02/10 , 57.09 , 56.51 , 57.09 , 56.42 , 56.42     , 1806 , 5
23/02/10 , 57.68 , 57.79 , 57.89 , 57.68 , 57.89     , 200 , 2
22/02/10 , 57.89 , 57.90 , 58.04 , 57.54 , 57.54     , 1104 , 5
17/02/10 , 57.50 , 57.24 , 57.50 , 57.09 , 57.09     , 2308 , 3
12/02/10 , 56.60 , 56.61 , 56.69 , 56.39 , 56.69     , 1405 , 10
11/02/10 , 56.74 , 56.76 , 56.90 , 56.51 , 56.51     , 401 , 3
10/02/10 , 55.86 , 55.86 , 55.86 , 55.86 , 55.86     , 100 , 1
09/02/10 , 53.00 , 53.00 , 53.00 , 53.00 , 53.00     , 200 , 1
05/02/10 , 53.00 , 53.50 , 54.10 , 53.00 , 53.80     , 5420 , 11
04/02/10 , 54.80 , 55.46 , 56.79 , 54.80 , 56.79     , 301 , 3
02/02/10 , 56.79 , 56.66 , 56.81 , 56.28 , 56.79     , 4617 , 5
01/02/10 , 55.82 , 55.81 , 55.82 , 55.80 , 55.80     , 803 , 2
29/01/10 , 55.29 , 55.65 , 55.79 , 55.29 , 55.29     , 2910 , 5
28/01/10 , 54.85 , 55.34 , 55.80 , 54.85 , 55.80     , 1204 , 3
27/01/10 , 55.63 , 55.66 , 55.84 , 55.53 , 55.84     , 1405 , 4
26/01/10 , 56.32 , 55.79 , 56.32 , 55.38 , 56.30     , 2710 , 9
22/01/10 , 56.87 , 56.68 , 56.87 , 56.53 , 56.53     , 702 , 4
21/01/10 , 56.64 , 57.66 , 58.03 , 56.64 , 58.03     , 2208 , 6
20/01/10 , 58.03 , 58.46 , 58.58 , 58.01 , 58.58     , 1907 , 4
19/01/10 , 58.98 , 58.98 , 58.98 , 58.98 , 58.98     , 702 , 1
18/01/10 , 58.98 , 58.66 , 58.98 , 58.34 , 58.34     , 401 , 2
15/01/10 , 58.36 , 58.61 , 58.78 , 58.36 , 58.78     , 5119 , 13
14/01/10 , 59.19 , 59.27 , 59.59 , 59.16 , 59.59     , 1104 , 7
13/01/10 , 59.45 , 59.24 , 59.45 , 59.08 , 59.08     , 501 , 3
12/01/10 , 59.08 , 58.79 , 59.14 , 58.70 , 58.98     , 2007 , 5
11/01/10 , 58.98 , 58.92 , 58.98 , 58.89 , 58.89     , 1405 , 2
08/01/10 , 58.76 , 58.77 , 58.78 , 58.76 , 58.78     , 301 , 3
07/01/10 , 58.68 , 58.55 , 58.68 , 58.18 , 58.18     , 2308 , 4
06/01/10 , 58.18 , 58.18 , 58.18 , 58.18 , 58.18     , 3312 , 1
05/01/10 , 57.93 , 57.93 , 57.93 , 57.93 , 57.93     , 1304 , 3
04/01/10 , 58.22 , 58.24 , 58.26 , 58.22 , 58.26     , 602 , 3
30/12/09 , 57.69 , 56.77 , 57.69 , 56.63 , 56.63     , 3211 , 6
29/12/09 , 52.81 , 52.81 , 52.81 , 52.81 , 52.81     , 200 , 1
28/12/09 , 56.98 , 57.12 , 57.15 , 56.98 , 57.06     , 1304 , 4
23/12/09 , 56.57 , 56.49 , 56.57 , 55.96 , 55.96     , 802 , 2
22/12/09 , 55.83 , 55.92 , 56.00 , 55.83 , 56.00     , 200 , 2
21/12/09 , 55.59 , 55.70 , 55.90 , 55.59 , 55.68     , 2107 , 7
18/12/09 , 55.49 , 55.60 , 55.69 , 55.49 , 55.69     , 602 , 4
17/12/09 , 55.42 , 55.66 , 55.70 , 55.42 , 55.70     , 1405 , 2
16/12/09 , 56.49 , 56.67 , 56.70 , 56.49 , 56.70     , 2007 , 3
15/12/09 , 55.80 , 55.86 , 56.09 , 55.80 , 56.09     , 501 , 2
11/12/09 , 56.84 , 56.76 , 56.87 , 56.69 , 56.69     , 6222 , 4
10/12/09 , 56.34 , 56.35 , 56.35 , 56.34 , 56.35     , 602 , 2
09/12/09 , 55.76 , 55.88 , 56.38 , 55.76 , 56.38     , 501 , 2
08/12/09 , 56.38 , 55.77 , 56.38 , 55.73 , 55.75     , 2609 , 4
07/12/09 , 56.14 , 56.12 , 56.21 , 56.09 , 56.21     , 2007 , 3
04/12/09 , 56.66 , 56.66 , 56.67 , 56.64 , 56.67     , 802 , 3
03/12/09 , 56.39 , 56.40 , 56.50 , 56.39 , 56.50     , 1806 , 4
02/12/09 , 55.94 , 56.07 , 56.50 , 55.79 , 56.50     , 501 , 4
01/12/09 , 55.31 , 55.53 , 55.80 , 55.31 , 55.59     , 5119 , 8
30/11/09 , 54.29 , 54.34 , 54.49 , 54.29 , 54.49     , 401 , 3
27/11/09 , 53.47 , 53.06 , 53.47 , 53.05 , 53.05     , 3412 , 2
26/11/09 , 53.27 , 53.32 , 53.80 , 53.26 , 53.80     , 6424 , 4
25/11/09 , 54.31 , 54.31 , 54.31 , 54.31 , 54.31     , 3312 , 1
24/11/09 , 53.10 , 53.00 , 53.10 , 52.99 , 53.01     , 15458 , 5
23/11/09 , 53.91 , 53.94 , 53.94 , 53.91 , 53.94     , 4617 , 2
18/11/09 , 53.63 , 53.66 , 53.70 , 53.62 , 53.70     , 5620 , 4
17/11/09 , 53.57 , 53.57 , 53.57 , 53.57 , 53.57     , 5922 , 2
16/11/09 , 52.80 , 52.80 , 52.80 , 52.72 , 52.72     , 3412 , 2
13/11/09 , 52.13 , 52.04 , 52.42 , 51.51 , 51.93     , 602 , 5
12/11/09 , 51.81 , 51.81 , 51.81 , 51.81 , 51.81     , 100 , 1
11/11/09 , 52.15 , 52.15 , 52.15 , 52.15 , 52.15     , 100 , 1
10/11/09 , 52.15 , 52.32 , 52.43 , 52.15 , 52.39     , 301 , 3
09/11/09 , 52.01 , 52.03 , 52.04 , 52.01 , 52.04     , 200 , 2
06/11/09 , 50.42 , 50.42 , 50.42 , 50.42 , 50.42     , 100 , 1
05/11/09 , 50.56 , 50.63 , 50.67 , 50.56 , 50.67     , 301 , 2
04/11/09 , 49.90 , 49.87 , 49.90 , 49.81 , 49.81     , 301 , 2
03/11/09 , 48.78 , 48.78 , 48.78 , 48.78 , 48.78     , 100 , 1
30/10/09 , 48.60 , 48.86 , 49.91 , 48.60 , 49.91     , 1505 , 5
29/10/09 , 50.09 , 49.47 , 50.09 , 48.37 , 48.37     , 3312 , 7
28/10/09 , 48.11 , 48.37 , 50.11 , 47.57 , 50.11     , 104186 , 34
27/10/09 , 50.01 , 50.35 , 51.12 , 50.01 , 51.12     , 31016 , 9
26/10/09 , 51.14 , 51.18 , 51.31 , 51.14 , 51.31     , 401 , 2
23/10/09 , 51.44 , 51.71 , 52.18 , 51.44 , 52.18     , 6323 , 5
22/10/09 , 51.63 , 51.69 , 51.97 , 51.63 , 51.81     , 7226 , 10
21/10/09 , 52.29 , 52.36 , 52.61 , 52.13 , 52.13     , 501 , 5
20/10/09 , 51.76 , 51.62 , 51.98 , 50.85 , 51.98     , 4616 , 9
19/10/09 , 52.97 , 53.07 , 53.29 , 52.92 , 52.92     , 1405 , 5
16/10/09 , 52.61 , 52.51 , 52.65 , 52.01 , 52.01     , 501 , 3
15/10/09 , 52.63 , 52.55 , 52.66 , 52.31 , 52.66     , 401 , 4
14/10/09 , 52.65 , 52.20 , 52.65 , 52.16 , 52.59     , 9434 , 7
13/10/09 , 51.19 , 51.28 , 51.71 , 51.19 , 51.71     , 602 , 2
09/10/09 , 50.85 , 50.81 , 50.85 , 50.77 , 50.79     , 1204 , 4
08/10/09 , 50.42 , 50.33 , 50.48 , 50.06 , 50.20     , 30414 , 12
07/10/09 , 49.96 , 49.94 , 50.01 , 49.86 , 50.00     , 20577 , 8
06/10/09 , 49.19 , 49.23 , 49.27 , 49.12 , 49.26     , 10438 , 4
05/10/09 , 48.61 , 48.45 , 48.62 , 48.21 , 48.21     , 24390 , 8
02/10/09 , 47.41 , 47.41 , 47.41 , 46.84 , 46.84     , 25195 , 2
01/10/09 , 47.31 , 47.31 , 47.62 , 47.24 , 47.62     , 1304 , 6
30/09/09 , 47.90 , 47.85 , 47.90 , 47.31 , 47.84     , 10740 , 5
29/09/09 , 47.83 , 48.00 , 48.02 , 47.83 , 48.02     , 2308 , 3
24/09/09 , 46.94 , 47.13 , 47.32 , 46.94 , 47.32     , 200 , 2
23/09/09 , 47.67 , 48.24 , 48.37 , 47.67 , 48.37     , 1204 , 4
22/09/09 , 48.58 , 48.59 , 48.59 , 48.37 , 48.37     , 15457 , 6
18/09/09 , 47.56 , 47.71 , 47.81 , 47.50 , 47.62     , 4416 , 6
17/09/09 , 47.83 , 48.07 , 48.30 , 47.83 , 48.30     , 1003 , 6
16/09/09 , 48.05 , 48.05 , 48.05 , 48.05 , 48.05     , 602 , 1
15/09/09 , 47.64 , 47.64 , 47.72 , 47.26 , 47.26     , 11744 , 8
14/09/09 , 45.65 , 45.65 , 45.65 , 45.65 , 45.65     , 100 , 1
11/09/09 , 46.78 , 46.55 , 48.02 , 46.53 , 46.53     , 11140 , 7
10/09/09 , 46.64 , 46.53 , 46.64 , 46.33 , 46.33     , 11843 , 5
09/09/09 , 46.43 , 46.16 , 46.62 , 46.00 , 46.00     , 7627 , 7
08/09/09 , 46.33 , 45.93 , 46.33 , 45.62 , 45.62     , 9033 , 5
04/09/09 , 44.31 , 44.31 , 44.31 , 44.31 , 44.31     , 100 , 1
03/09/09 , 43.99 , 43.98 , 43.99 , 43.94 , 43.94     , 903 , 5
02/09/09 , 43.84 , 43.70 , 43.84 , 43.50 , 43.84     , 1003 , 4
01/09/09 , 43.94 , 44.56 , 44.69 , 43.94 , 44.62     , 1304 , 8
31/08/09 , 44.31 , 44.39 , 44.39 , 44.31 , 44.37     , 13049 , 7
27/08/09 , 44.86 , 44.84 , 44.86 , 44.83 , 44.83     , 602 , 2
26/08/09 , 44.88 , 44.90 , 44.93 , 44.87 , 44.93     , 1003 , 3
25/08/09 , 44.92 , 44.92 , 44.92 , 44.92 , 44.92     , 301 , 1
20/08/09 , 43.39 , 43.37 , 43.39 , 43.34 , 43.34     , 200 , 2
17/08/09 , 41.05 , 41.08 , 41.84 , 41.05 , 41.84     , 6222 , 2
14/08/09 , 42.46 , 42.75 , 42.89 , 42.46 , 42.89     , 301 , 2
13/08/09 , 43.26 , 43.10 , 43.33 , 43.09 , 43.33     , 8029 , 5
12/08/09 , 43.21 , 43.21 , 43.21 , 43.21 , 43.21     , 15055 , 4
11/08/09 , 42.79 , 42.91 , 43.07 , 42.79 , 43.07     , 401 , 3
07/08/09 , 42.95 , 42.97 , 43.14 , 42.95 , 42.97     , 5118 , 3
06/08/09 , 42.41 , 42.99 , 43.49 , 42.41 , 43.49     , 501 , 5
03/08/09 , 42.25 , 42.25 , 42.25 , 42.25 , 42.25     , 200 , 1
31/07/09 , 40.87 , 40.87 , 40.87 , 40.87 , 40.87     , 100 , 1
30/07/09 , 40.85 , 40.84 , 40.85 , 40.77 , 40.77     , 1204 , 3
28/07/09 , 40.01 , 40.01 , 40.01 , 40.01 , 40.01     , 100 , 1
23/07/09 , 39.09 , 39.09 , 39.09 , 39.09 , 39.09     , 301 , 1
15/07/09 , 37.04 , 37.04 , 37.04 , 37.04 , 37.04     , 100 , 1
14/07/09 , 36.21 , 36.21 , 36.21 , 36.21 , 36.21     , 301 , 1
13/07/09 , 36.32 , 36.03 , 36.32 , 35.93 , 35.93     , 401 , 2
10/07/09 , 35.53 , 35.53 , 35.53 , 35.53 , 35.53     , 602 , 1
08/07/09 , 35.77 , 35.77 , 35.77 , 35.77 , 35.77     , 100 , 1
06/07/09 , 35.87 , 35.87 , 35.87 , 35.87 , 35.87     , 401 , 1
01/07/09 , 35.77 , 35.77 , 35.77 , 35.77 , 35.77     , 501 , 1
30/06/09 , 35.67 , 35.67 , 35.67 , 35.67 , 35.67     , 702 , 1
29/06/09 , 35.55 , 35.55 , 35.55 , 35.55 , 35.55     , 100 , 1
26/06/09 , 35.65 , 35.37 , 35.65 , 35.27 , 35.27     , 401 , 2
25/06/09 , 34.90 , 34.90 , 34.90 , 34.90 , 34.90     , 100 , 1
24/06/09 , 34.81 , 34.81 , 34.81 , 34.81 , 34.81     , 100 , 1
23/06/09 , 34.39 , 34.39 , 34.39 , 34.39 , 34.39     , 100 , 1
22/06/09 , 34.01 , 34.01 , 34.01 , 34.01 , 34.01     , 200 , 1
18/06/09 , 34.49 , 34.49 , 34.49 , 34.49 , 34.49     , 100 , 1
16/06/09 , 34.58 , 34.59 , 34.60 , 34.58 , 34.60     , 401 , 2
15/06/09 , 34.76 , 34.97 , 35.07 , 34.76 , 35.07     , 301 , 2
10/06/09 , 35.32 , 35.35 , 35.47 , 35.32 , 35.47     , 1605 , 5
05/06/09 , 34.93 , 34.93 , 34.93 , 34.93 , 34.93     , 501 , 1
04/06/09 , 34.64 , 34.71 , 34.74 , 34.64 , 34.74     , 2408 , 5
03/06/09 , 34.35 , 34.52 , 35.12 , 34.35 , 35.12     , 2107 , 3
02/06/09 , 35.88 , 35.86 , 35.88 , 35.72 , 35.72     , 3412 , 2
01/06/09 , 35.62 , 35.78 , 35.87 , 35.62 , 35.87     , 802 , 3
29/05/09 , 35.56 , 35.50 , 35.56 , 35.43 , 35.43     , 200 , 2
26/05/09 , 34.16 , 34.16 , 34.16 , 34.16 , 34.16     , 100 , 1
25/05/09 , 34.37 , 34.37 , 34.37 , 34.37 , 34.37     , 2910 , 1
22/05/09 , 34.16 , 34.16 , 34.16 , 34.15 , 34.15     , 1104 , 3
21/05/09 , 34.07 , 34.23 , 35.32 , 34.03 , 35.32     , 702 , 4
20/05/09 , 35.21 , 35.28 , 35.42 , 35.21 , 35.42     , 802 , 3
18/05/09 , 34.03 , 34.03 , 34.03 , 34.03 , 34.03     , 200 , 1
15/05/09 , 33.43 , 33.43 , 33.43 , 33.43 , 33.43     , 100 , 1
14/05/09 , 33.15 , 32.96 , 33.15 , 32.86 , 32.86     , 301 , 2
13/05/09 , 32.38 , 32.56 , 32.74 , 32.38 , 32.74     , 401 , 2
12/05/09 , 33.09 , 33.16 , 33.38 , 33.09 , 33.38     , 401 , 2
11/05/09 , 33.69 , 33.69 , 33.69 , 33.69 , 33.69     , 100 , 1
08/05/09 , 33.67 , 33.99 , 34.05 , 33.67 , 34.05     , 602 , 2
06/05/09 , 33.59 , 33.80 , 33.80 , 33.59 , 33.80     , 6123 , 2
05/05/09 , 32.95 , 33.19 , 33.73 , 32.95 , 33.73     , 802 , 4
30/04/09 , 32.18 , 32.18 , 32.18 , 32.18 , 32.18     , 100 , 1
29/04/09 , 31.37 , 31.37 , 31.37 , 31.37 , 31.37     , 100 , 1
24/04/09 , 29.46 , 29.46 , 29.46 , 29.46 , 29.46     , 10037 , 2
23/04/09 , 28.90 , 28.90 , 28.90 , 28.90 , 28.90     , 10038 , 2
20/04/09 , 27.65 , 27.71 , 27.85 , 27.57 , 27.85     , 10236 , 3
14/04/09 , 28.01 , 28.01 , 28.01 , 28.01 , 28.01     , 100 , 1
07/04/09 , 26.00 , 26.00 , 26.00 , 26.00 , 26.00     , 100 , 1
03/04/09 , 25.79 , 25.79 , 25.79 , 25.79 , 25.79     , 100 , 1
01/04/09 , 23.94 , 23.94 , 23.94 , 23.94 , 23.94     , 100 , 1
30/03/09 , 23.94 , 23.97 , 23.99 , 23.94 , 23.99     , 301 , 2
13/03/09 , 22.52 , 22.52 , 22.52 , 22.52 , 22.52     , 100 , 1
05/03/09 , 22.26 , 22.34 , 22.42 , 22.26 , 22.42     , 200 , 2
04/03/09 , 22.43 , 22.43 , 22.43 , 22.43 , 22.43     , 100 , 1
02/03/09 , 22.32 , 22.76 , 23.40 , 22.32 , 23.40     , 301 , 3
25/02/09 , 23.40 , 23.61 , 23.81 , 23.40 , 23.81     , 200 , 2
20/02/09 , 23.85 , 23.76 , 23.85 , 23.74 , 23.74     , 702 , 2
16/02/09 , 25.03 , 25.03 , 25.03 , 25.03 , 25.03     , 2007 , 1
11/02/09 , 24.43 , 24.43 , 24.43 , 24.43 , 24.43     , 100 , 1
03/02/09 , 24.67 , 24.67 , 24.67 , 24.67 , 24.67     , 802 , 1
23/01/09 , 23.51 , 23.51 , 23.51 , 23.51 , 23.51     , 200 , 1
05/01/09 , 25.13 , 25.13 , 25.13 , 25.13 , 25.13     , 100 , 1
26/12/08 , 24.44 , 24.48 , 24.49 , 24.44 , 24.49     , 802 , 2
23/12/08 , 24.73 , 24.73 , 24.73 , 24.73 , 24.73     , 100 , 1
17/12/08 , 24.35 , 24.50 , 24.71 , 24.35 , 24.71     , 301 , 3
16/12/08 , 24.33 , 24.33 , 24.33 , 24.33 , 24.33     , 1505 , 1
15/12/08 , 24.08 , 24.08 , 24.08 , 24.08 , 24.08     , 100 , 1
12/12/08 , 23.66 , 23.66 , 23.66 , 23.66 , 23.66     , 301 , 1
11/12/08 , 23.21 , 23.21 , 23.21 , 23.21 , 23.21     , 100 , 1
04/12/08 , 22.68 , 22.68 , 22.68 , 22.68 , 22.68     , 100 , 1
02/12/08 , 22.63 , 22.63 , 22.63 , 22.63 , 22.63     , 100 , 1