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

07/07/21 , 138.50 , 138.33 , 138.50 , 138.01 , 138.50      , 477 , 19
06/07/21 , 138.52 , 137.70 , 138.52 , 134.00 , 134.01      , 216 , 15
05/07/21 , 138.00 , 137.11 , 138.00 , 130.00 , 134.00      , 809 , 25
02/07/21 , 137.00 , 131.94 , 137.59 , 126.01 , 126.04      , 60 , 13
01/07/21 , 137.00 , 136.86 , 137.01 , 135.00 , 136.00      , 166 , 9
30/06/21 , 137.14 , 136.70 , 137.14 , 136.24 , 136.24     , 821 , 21
29/06/21 , 137.13 , 134.76 , 137.13 , 133.26 , 134.26     , 395 , 20
28/06/21 , 134.73 , 134.43 , 136.24 , 133.27 , 134.26     , 1104 , 52
25/06/21 , 134.25 , 135.02 , 137.14 , 134.25 , 137.14     , 922 , 111
24/06/21 , 137.14 , 136.81 , 137.14 , 132.26 , 132.29     , 569 , 27
23/06/21 , 137.12 , 135.72 , 137.12 , 135.25 , 136.04     , 7414 , 87
22/06/21 , 136.24 , 136.12 , 137.12 , 136.00 , 136.24     , 744 , 24
21/06/21 , 136.24 , 136.31 , 137.03 , 136.24 , 136.24     , 488 , 14
18/06/21 , 136.24 , 136.35 , 136.49 , 136.24 , 136.44     , 147 , 5
17/06/21 , 136.49 , 136.43 , 137.21 , 136.00 , 136.75     , 2004 , 16
16/06/21 , 137.21 , 136.81 , 137.21 , 136.74 , 137.21     , 47 , 9
15/06/21 , 136.00 , 136.06 , 137.22 , 136.00 , 137.22     , 298 , 31
14/06/21 , 137.22 , 136.86 , 137.22 , 136.00 , 136.00     , 36 , 5
11/06/21 , 136.24 , 136.06 , 137.19 , 135.99 , 136.00     , 427 , 19
10/06/21 , 137.20 , 137.20 , 137.20 , 137.20 , 137.20     , 1 , 1
09/06/21 , 137.21 , 136.83 , 137.34 , 136.24 , 136.99     , 502 , 20
08/06/21 , 135.71 , 135.70 , 137.08 , 135.62 , 135.62     , 230 , 17
07/06/21 , 135.62 , 136.20 , 137.09 , 135.61 , 135.62     , 134 , 20
04/06/21 , 137.09 , 135.65 , 137.09 , 135.61 , 135.61     , 36 , 2
02/06/21 , 137.08 , 135.84 , 137.29 , 135.11 , 137.29     , 740 , 27
01/06/21 , 137.28 , 136.96 , 137.28 , 135.19 , 136.62     , 1421 , 13
31/05/21 , 137.09 , 135.87 , 137.09 , 132.45 , 132.48     , 611 , 36
28/05/21 , 137.18 , 136.38 , 137.30 , 136.09 , 137.30     , 24 , 8
27/05/21 , 137.29 , 137.29 , 137.33 , 136.58 , 136.69     , 134804 , 30
26/05/21 , 137.47 , 136.69 , 137.58 , 136.59 , 137.58     , 243 , 10
25/05/21 , 137.09 , 137.15 , 137.98 , 136.59 , 137.94     , 214 , 15
24/05/21 , 137.30 , 137.29 , 137.59 , 137.09 , 137.55     , 79198 , 17
21/05/21 , 137.58 , 137.25 , 137.59 , 137.09 , 137.59     , 835 , 17
20/05/21 , 137.58 , 137.58 , 137.59 , 137.58 , 137.58     , 143 , 6
19/05/21 , 137.83 , 137.74 , 137.83 , 137.57 , 137.68     , 1534 , 12
18/05/21 , 137.58 , 137.51 , 137.59 , 137.09 , 137.38     , 1645 , 25
17/05/21 , 137.60 , 137.25 , 137.60 , 136.08 , 136.08     , 468 , 23
14/05/21 , 137.17 , 135.66 , 137.17 , 129.25 , 134.17     , 43 , 19
13/05/21 , 137.44 , 135.46 , 137.58 , 133.12 , 137.09     , 732 , 24
12/05/21 , 137.09 , 137.15 , 138.04 , 137.09 , 137.11     , 424 , 31
11/05/21 , 137.58 , 137.19 , 138.30 , 137.09 , 137.11     , 2249 , 38
10/05/21 , 137.11 , 137.79 , 140.07 , 137.09 , 137.09     , 110 , 43
07/05/21 , 136.93 , 136.78 , 136.93 , 136.43 , 136.43     , 752 , 29
06/05/21 , 136.92 , 136.91 , 136.92 , 136.90 , 136.90     , 13 , 5
05/05/21 , 136.92 , 136.22 , 136.92 , 132.30 , 132.31     , 48 , 25
04/05/21 , 136.93 , 136.93 , 137.43 , 136.93 , 136.95     , 153568 , 66
03/05/21 , 137.03 , 136.94 , 138.60 , 136.93 , 136.93     , 4455 , 35
30/04/21 , 136.93 , 136.93 , 138.31 , 136.93 , 138.31     , 73798 , 12
29/04/21 , 136.93 , 135.69 , 136.93 , 133.95 , 133.95     , 150 , 7
28/04/21 , 136.43 , 136.07 , 136.43 , 135.48 , 135.95     , 1040 , 22
27/04/21 , 135.94 , 135.86 , 136.93 , 133.91 , 136.30     , 1613 , 20
26/04/21 , 135.94 , 135.53 , 135.94 , 134.70 , 134.71     , 3336 , 23
23/04/21 , 134.95 , 134.48 , 134.95 , 133.95 , 133.96     , 1472 , 49
22/04/21 , 134.45 , 133.54 , 134.45 , 132.96 , 133.47     , 2416 , 70
20/04/21 , 133.46 , 133.19 , 133.46 , 132.97 , 133.00     , 3281 , 218
19/04/21 , 133.71 , 132.73 , 133.71 , 130.98 , 130.99     , 3494 , 89
16/04/21 , 133.12 , 131.98 , 133.46 , 131.48 , 133.46     , 1122 , 37
15/04/21 , 132.97 , 132.52 , 133.45 , 132.01 , 132.08     , 1067 , 52
14/04/21 , 132.46 , 132.06 , 132.97 , 130.98 , 132.77     , 11561 , 269
13/04/21 , 132.77 , 133.56 , 133.83 , 132.77 , 133.28     , 1326 , 34
12/04/21 , 133.27 , 133.53 , 133.93 , 133.27 , 133.57     , 146 , 18
09/04/21 , 133.56 , 133.50 , 133.86 , 132.60 , 133.86     , 46 , 6
08/04/21 , 133.63 , 134.24 , 135.60 , 133.53 , 135.60     , 63 , 8
07/04/21 , 133.53 , 133.53 , 133.55 , 133.53 , 133.54     , 221 , 17
06/04/21 , 133.53 , 133.61 , 134.58 , 133.53 , 133.61     , 231 , 25
05/04/21 , 133.53 , 134.05 , 136.59 , 133.53 , 133.93     , 322 , 52
01/04/21 , 133.93 , 133.96 , 134.11 , 133.93 , 134.11     , 14 , 5
31/03/21 , 133.82 , 133.55 , 133.90 , 133.24 , 133.53     , 929 , 159
30/03/21 , 133.58 , 133.01 , 133.58 , 132.75 , 133.25     , 1852 , 467
29/03/21 , 132.89 , 132.92 , 133.12 , 132.89 , 132.94     , 638 , 11
26/03/21 , 132.89 , 133.15 , 133.58 , 132.89 , 133.56     , 297 , 235
25/03/21 , 133.14 , 133.05 , 133.58 , 132.90 , 133.57     , 1217 , 155
24/03/21 , 132.89 , 133.06 , 133.51 , 132.89 , 133.15     , 3153 , 175
23/03/21 , 132.64 , 132.61 , 132.65 , 131.73 , 131.73     , 236 , 11
22/03/21 , 133.14 , 132.55 , 133.61 , 131.16 , 131.16     , 948 , 32
19/03/21 , 133.13 , 131.91 , 133.14 , 131.15 , 132.14     , 305 , 14
18/03/21 , 133.14 , 132.63 , 133.63 , 131.67 , 132.63     , 1649 , 98
17/03/21 , 132.84 , 132.07 , 132.84 , 130.70 , 130.71     , 1437 , 43
16/03/21 , 132.60 , 131.94 , 138.57 , 130.71 , 132.64     , 1095 , 23
15/03/21 , 132.65 , 132.22 , 132.65 , 130.71 , 132.64     , 2707 , 86
12/03/21 , 132.64 , 131.90 , 132.64 , 130.69 , 131.65     , 3862 , 88
11/03/21 , 130.65 , 130.56 , 132.60 , 130.21 , 132.60     , 2839 , 81
10/03/21 , 132.14 , 131.67 , 132.14 , 130.20 , 130.20     , 3447 , 19
09/03/21 , 130.46 , 130.67 , 131.65 , 130.41 , 131.43     , 2952 , 122
08/03/21 , 131.43 , 130.64 , 131.43 , 130.20 , 130.20     , 1034 , 25
05/03/21 , 131.38 , 131.86 , 131.89 , 131.38 , 131.88     , 1108 , 11
04/03/21 , 131.88 , 131.55 , 131.89 , 130.88 , 130.88     , 1913 , 22
03/03/21 , 131.38 , 131.03 , 131.38 , 130.16 , 130.17     , 3759 , 16
02/03/21 , 130.88 , 130.57 , 132.36 , 130.39 , 132.35     , 2148 , 25
01/03/21 , 132.08 , 130.37 , 133.35 , 129.90 , 131.94     , 1050 , 33
26/02/21 , 132.08 , 131.37 , 132.08 , 130.01 , 131.38     , 566 , 21
25/02/21 , 131.38 , 131.32 , 131.38 , 129.91 , 131.38     , 591 , 80
24/02/21 , 131.38 , 131.10 , 131.38 , 129.40 , 131.20     , 962 , 110
23/02/21 , 130.54 , 129.90 , 130.54 , 129.41 , 129.41     , 887 , 17
22/02/21 , 129.90 , 129.80 , 129.99 , 129.40 , 129.90     , 299 , 18
19/02/21 , 130.00 , 130.14 , 130.29 , 130.00 , 130.20     , 569 , 15
18/02/21 , 130.20 , 130.37 , 130.39 , 130.20 , 130.37     , 551 , 9
17/02/21 , 129.90 , 129.90 , 130.49 , 129.90 , 130.49     , 77 , 5
12/02/21 , 130.54 , 130.52 , 130.55 , 130.39 , 130.39     , 469 , 9
11/02/21 , 130.55 , 130.32 , 130.55 , 129.90 , 129.92     , 3043 , 428
10/02/21 , 129.92 , 129.97 , 131.38 , 129.90 , 131.37     , 1374 , 25
09/02/21 , 129.90 , 130.33 , 131.37 , 129.90 , 130.39     , 1296 , 151
08/02/21 , 130.39 , 130.45 , 131.20 , 130.01 , 131.20     , 2456 , 289
05/02/21 , 129.98 , 129.97 , 130.00 , 129.48 , 130.00     , 1317 , 28
04/02/21 , 129.98 , 129.98 , 130.85 , 129.98 , 130.85     , 2110 , 111
03/02/21 , 129.98 , 130.47 , 130.82 , 129.98 , 130.56     , 64 , 17
02/02/21 , 129.98 , 130.31 , 134.11 , 129.48 , 131.75     , 1090 , 37
01/02/21 , 129.98 , 129.78 , 131.84 , 129.51 , 130.30     , 1054 , 54
29/01/21 , 129.48 , 130.35 , 135.85 , 128.00 , 134.39     , 803 , 54
28/01/21 , 131.45 , 133.01 , 134.89 , 130.18 , 134.89     , 312 , 28
27/01/21 , 134.89 , 134.98 , 135.05 , 134.89 , 135.05     , 5 , 3
26/01/21 , 134.89 , 133.59 , 136.70 , 131.93 , 131.94     , 718 , 37
22/01/21 , 131.45 , 131.51 , 131.95 , 131.04 , 131.30     , 46 , 7
21/01/21 , 132.90 , 132.25 , 132.90 , 131.45 , 132.16     , 202 , 13
20/01/21 , 132.18 , 129.90 , 132.18 , 128.52 , 128.58     , 152 , 17
19/01/21 , 128.50 , 129.19 , 131.94 , 128.50 , 131.94     , 129 , 18
18/01/21 , 128.49 , 128.65 , 129.99 , 128.00 , 129.48     , 2777 , 419
15/01/21 , 129.48 , 129.09 , 133.81 , 128.39 , 133.81     , 1320 , 49
14/01/21 , 129.00 , 128.99 , 129.02 , 128.98 , 128.98     , 73 , 6
13/01/21 , 128.98 , 129.53 , 134.50 , 128.98 , 134.49     , 2058 , 145
12/01/21 , 132.47 , 133.87 , 134.52 , 132.47 , 133.09     , 44 , 11
11/01/21 , 133.52 , 134.00 , 137.36 , 132.94 , 132.94     , 188 , 29
08/01/21 , 132.36 , 133.59 , 134.23 , 132.36 , 132.40     , 80 , 17
07/01/21 , 134.32 , 134.38 , 136.28 , 132.36 , 132.36     , 108 , 11
06/01/21 , 132.36 , 132.96 , 136.27 , 132.36 , 132.41     , 241 , 18
05/01/21 , 132.36 , 132.90 , 134.44 , 132.36 , 134.44     , 423 , 59
04/01/21 , 134.45 , 135.23 , 137.17 , 131.66 , 137.17     , 230 , 35
30/12/20 , 137.17 , 137.14 , 138.04 , 136.08 , 138.04     , 121 , 12
29/12/20 , 137.12 , 137.01 , 137.27 , 135.31 , 137.26     , 79 , 11
28/12/20 , 136.78 , 133.94 , 137.27 , 130.66 , 137.27     , 45 , 18
23/12/20 , 137.27 , 134.33 , 138.91 , 130.41 , 131.37     , 1586 , 34
22/12/20 , 130.41 , 130.27 , 130.41 , 130.04 , 130.04     , 33 , 12
21/12/20 , 130.05 , 130.07 , 131.19 , 130.02 , 130.02     , 256 , 21
18/12/20 , 130.02 , 130.28 , 131.47 , 130.02 , 131.47     , 176 , 18
17/12/20 , 131.48 , 131.32 , 131.48 , 130.41 , 131.45     , 552 , 9
16/12/20 , 131.48 , 131.43 , 131.62 , 130.47 , 130.47     , 392 , 20
15/12/20 , 130.41 , 130.58 , 131.90 , 130.41 , 131.90     , 349 , 19
14/12/20 , 131.32 , 131.31 , 131.32 , 131.31 , 131.31     , 127 , 8
11/12/20 , 130.03 , 130.13 , 131.90 , 130.03 , 130.41     , 113 , 28
10/12/20 , 130.41 , 130.41 , 132.08 , 130.02 , 130.02     , 1320 , 12
09/12/20 , 130.02 , 130.21 , 132.13 , 129.94 , 130.02     , 3482 , 531
08/12/20 , 130.02 , 130.20 , 132.14 , 129.48 , 132.14     , 71 , 16
07/12/20 , 131.62 , 131.50 , 131.62 , 129.87 , 129.87     , 119 , 16
04/12/20 , 129.87 , 129.81 , 131.82 , 129.38 , 129.38     , 448 , 35
03/12/20 , 129.86 , 129.47 , 129.87 , 129.02 , 129.03     , 872 , 25
02/12/20 , 129.09 , 130.59 , 132.72 , 129.03 , 129.04     , 369 , 26
01/12/20 , 129.02 , 129.61 , 132.74 , 129.02 , 129.87     , 531 , 46
30/11/20 , 129.87 , 129.36 , 130.84 , 129.17 , 130.84     , 1214 , 48
27/11/20 , 130.84 , 130.82 , 130.84 , 130.81 , 130.84     , 113 , 14
26/11/20 , 130.84 , 130.01 , 130.84 , 129.88 , 129.88     , 968 , 13
25/11/20 , 130.74 , 129.79 , 130.84 , 128.98 , 128.98     , 100 , 16
24/11/20 , 129.87 , 130.02 , 130.35 , 128.60 , 128.88     , 2347 , 26
23/11/20 , 129.07 , 129.07 , 129.07 , 129.07 , 129.07     , 5 , 1
20/11/20 , 129.12 , 129.07 , 129.12 , 128.78 , 128.89     , 567 , 12
19/11/20 , 129.87 , 129.35 , 130.05 , 128.58 , 128.68     , 88 , 10
18/11/20 , 128.88 , 128.87 , 128.98 , 128.53 , 128.53     , 614 , 8
17/11/20 , 128.49 , 129.47 , 129.86 , 128.49 , 128.50     , 454 , 50
16/11/20 , 128.49 , 128.64 , 129.06 , 128.49 , 128.53     , 104 , 24
13/11/20 , 128.98 , 128.66 , 130.74 , 128.49 , 130.74     , 172 , 19
12/11/20 , 130.64 , 128.36 , 130.84 , 126.60 , 130.84     , 143 , 26
11/11/20 , 129.62 , 129.50 , 130.78 , 128.88 , 129.72     , 1987 , 86
10/11/20 , 129.72 , 130.37 , 131.39 , 126.98 , 131.39     , 834 , 49
09/11/20 , 129.15 , 129.37 , 130.29 , 129.15 , 129.90     , 122 , 19
06/11/20 , 129.15 , 129.22 , 130.14 , 129.15 , 129.18     , 308 , 30
05/11/20 , 129.15 , 129.51 , 130.29 , 129.05 , 130.29     , 880 , 76
04/11/20 , 130.28 , 129.95 , 131.25 , 129.85 , 131.25     , 58 , 11
03/11/20 , 130.28 , 130.28 , 130.30 , 130.28 , 130.29     , 80 , 8
30/10/20 , 130.29 , 130.29 , 130.29 , 130.29 , 130.29     , 48 , 3
29/10/20 , 130.29 , 130.59 , 130.76 , 130.29 , 130.76     , 24 , 6
28/10/20 , 130.76 , 130.37 , 130.76 , 129.85 , 129.86     , 62 , 12
27/10/20 , 131.11 , 130.53 , 131.11 , 129.80 , 130.38     , 193 , 24
26/10/20 , 130.39 , 130.64 , 131.15 , 130.15 , 131.15     , 481 , 30
23/10/20 , 131.15 , 131.03 , 131.19 , 130.30 , 130.31     , 96 , 16
22/10/20 , 131.25 , 130.89 , 131.25 , 129.80 , 129.80     , 462 , 34
21/10/20 , 129.80 , 129.60 , 131.19 , 129.30 , 131.19     , 1079 , 67
20/10/20 , 131.20 , 130.85 , 131.20 , 129.61 , 130.76     , 534 , 23
19/10/20 , 130.76 , 130.08 , 130.76 , 129.30 , 129.30     , 803 , 20
16/10/20 , 129.07 , 129.13 , 130.28 , 129.07 , 129.10     , 220 , 25
15/10/20 , 129.07 , 129.27 , 129.32 , 129.07 , 129.21     , 1247 , 15
14/10/20 , 129.20 , 129.26 , 130.28 , 128.62 , 129.30     , 176 , 20
13/10/20 , 128.62 , 129.28 , 130.29 , 128.32 , 128.32     , 70 , 14
09/10/20 , 131.06 , 128.27 , 131.10 , 127.51 , 127.51     , 155 , 20
08/10/20 , 130.63 , 129.91 , 133.68 , 127.36 , 130.37     , 1450 , 622
07/10/20 , 130.52 , 129.79 , 130.52 , 127.94 , 130.46     , 1051 , 539
06/10/20 , 130.51 , 130.13 , 130.51 , 127.75 , 130.39     , 1177 , 537
05/10/20 , 130.51 , 128.97 , 130.51 , 127.59 , 127.59     , 332 , 24
02/10/20 , 128.55 , 128.01 , 129.44 , 125.68 , 127.90     , 6683 , 1877
01/10/20 , 127.89 , 127.68 , 127.89 , 124.08 , 127.89     , 575 , 21
30/09/20 , 127.89 , 127.86 , 127.89 , 127.60 , 127.60     , 28 , 8
29/09/20 , 127.59 , 127.16 , 128.18 , 125.82 , 125.82     , 1903 , 110
28/09/20 , 125.82 , 126.51 , 128.18 , 125.74 , 127.62     , 2227 , 151
25/09/20 , 127.63 , 127.71 , 127.91 , 127.62 , 127.62     , 126 , 10
24/09/20 , 127.62 , 127.69 , 127.91 , 127.59 , 127.59     , 2141 , 19
23/09/20 , 127.91 , 125.94 , 128.09 , 125.73 , 127.47     , 341 , 7
22/09/20 , 127.47 , 127.71 , 128.47 , 127.36 , 127.36     , 45 , 13
21/09/20 , 126.41 , 126.90 , 130.23 , 126.41 , 126.41     , 118 , 20
18/09/20 , 126.41 , 126.07 , 129.79 , 125.43 , 129.79     , 11374 , 5205
17/09/20 , 131.23 , 130.14 , 131.23 , 129.76 , 131.19     , 234 , 12
16/09/20 , 131.19 , 130.54 , 131.26 , 129.76 , 129.76     , 42 , 9
15/09/20 , 130.99 , 130.97 , 131.11 , 130.52 , 130.52     , 524 , 22
14/09/20 , 130.52 , 130.49 , 131.47 , 129.74 , 131.47     , 127 , 12
11/09/20 , 131.47 , 131.44 , 131.47 , 130.52 , 131.46     , 121 , 11
10/09/20 , 131.42 , 131.02 , 131.47 , 130.03 , 131.47     , 316 , 19
09/09/20 , 131.47 , 131.68 , 131.76 , 131.47 , 131.67     , 41 , 5
08/09/20 , 131.59 , 130.67 , 131.73 , 130.63 , 131.73     , 74 , 6
04/09/20 , 130.63 , 130.63 , 130.66 , 130.63 , 130.65     , 440 , 89
03/09/20 , 130.64 , 131.42 , 131.58 , 130.64 , 131.58     , 35 , 10
02/09/20 , 130.63 , 130.27 , 131.60 , 129.68 , 131.60     , 142 , 8
01/09/20 , 131.60 , 129.79 , 131.60 , 129.28 , 131.60     , 591 , 19
31/08/20 , 131.12 , 130.79 , 131.88 , 130.63 , 131.79     , 561 , 17
28/08/20 , 130.63 , 130.25 , 130.63 , 129.18 , 129.18     , 1206 , 31
27/08/20 , 129.18 , 129.19 , 129.28 , 129.18 , 129.23     , 523 , 41
26/08/20 , 129.18 , 129.35 , 130.54 , 129.18 , 130.54     , 205 , 29
25/08/20 , 129.68 , 130.61 , 131.70 , 129.68 , 131.70     , 299 , 19
24/08/20 , 129.18 , 130.54 , 131.85 , 129.18 , 131.84     , 671 , 51
21/08/20 , 130.36 , 130.27 , 131.79 , 130.17 , 131.79     , 176 , 23
20/08/20 , 130.17 , 130.17 , 130.18 , 130.17 , 130.17     , 133 , 16
19/08/20 , 130.17 , 130.28 , 132.02 , 130.17 , 132.02     , 42 , 12
18/08/20 , 130.63 , 130.15 , 130.63 , 129.72 , 130.17     , 321 , 18
17/08/20 , 130.06 , 129.91 , 130.07 , 128.73 , 129.69     , 215 , 25
14/08/20 , 130.07 , 129.82 , 130.63 , 129.18 , 129.18     , 1538 , 35
13/08/20 , 126.31 , 127.54 , 132.99 , 126.31 , 132.32     , 6564 , 96
12/08/20 , 133.64 , 132.91 , 133.78 , 132.32 , 132.32     , 205 , 21
11/08/20 , 132.32 , 132.41 , 133.83 , 132.27 , 132.27     , 922 , 53
10/08/20 , 132.10 , 132.23 , 134.37 , 132.10 , 133.40     , 21642 , 288
07/08/20 , 133.09 , 133.41 , 134.68 , 133.09 , 133.60     , 693 , 40
06/08/20 , 133.57 , 133.65 , 134.99 , 133.57 , 134.89     , 1731 , 90
05/08/20 , 133.57 , 134.51 , 136.08 , 133.57 , 135.00     , 4308 , 160
04/08/20 , 135.00 , 135.46 , 136.73 , 135.00 , 136.73     , 1061 , 74
03/08/20 , 136.74 , 135.87 , 137.13 , 135.49 , 135.96     , 1732 , 146
31/07/20 , 135.96 , 136.13 , 137.37 , 135.96 , 135.96     , 816 , 144
30/07/20 , 135.96 , 136.02 , 136.64 , 135.49 , 135.49     , 50 , 11
29/07/20 , 135.96 , 135.48 , 135.97 , 135.00 , 135.49     , 2299 , 504
28/07/20 , 135.96 , 135.68 , 135.96 , 135.49 , 135.49     , 55 , 18
27/07/20 , 135.49 , 135.68 , 135.97 , 135.49 , 135.49     , 949 , 391
24/07/20 , 136.12 , 135.50 , 136.72 , 135.49 , 136.44     , 5039 , 431
23/07/20 , 135.87 , 135.64 , 135.96 , 135.49 , 135.55     , 1386 , 486
22/07/20 , 135.97 , 135.98 , 136.79 , 135.49 , 136.64     , 6399 , 266
21/07/20 , 136.49 , 136.34 , 136.92 , 135.96 , 135.96     , 344 , 15
20/07/20 , 135.96 , 136.10 , 136.55 , 135.77 , 135.96     , 207 , 40
17/07/20 , 135.96 , 135.97 , 137.40 , 135.49 , 137.40     , 8407 , 139
16/07/20 , 135.49 , 136.19 , 136.44 , 133.57 , 136.09     , 4540 , 199
15/07/20 , 136.44 , 136.31 , 136.64 , 135.96 , 136.64     , 3032 , 149
14/07/20 , 135.96 , 136.15 , 136.88 , 135.49 , 136.01     , 6342 , 121
13/07/20 , 136.01 , 135.98 , 136.46 , 135.96 , 136.44     , 1952 , 60
10/07/20 , 136.45 , 136.07 , 138.85 , 135.96 , 138.81     , 699 , 48
09/07/20 , 136.45 , 137.46 , 139.32 , 136.44 , 136.45     , 69 , 17
08/07/20 , 136.44 , 135.51 , 139.27 , 134.05 , 135.49     , 2519 , 100
07/07/20 , 139.05 , 138.29 , 139.05 , 136.16 , 138.08     , 1016 , 105
06/07/20 , 138.08 , 135.96 , 138.08 , 134.73 , 134.73     , 1112 , 73
03/07/20 , 134.83 , 135.08 , 137.06 , 134.73 , 137.05     , 257 , 30
02/07/20 , 134.73 , 134.17 , 137.98 , 132.86 , 137.98     , 712 , 40
01/07/20 , 138.07 , 137.95 , 138.07 , 134.47 , 134.47     , 64 , 18
30/06/20 , 138.08 , 136.85 , 138.08 , 134.31 , 138.07     , 152 , 32
29/06/20 , 138.08 , 137.90 , 138.08 , 134.12 , 138.07     , 302 , 23
26/06/20 , 138.08 , 135.10 , 138.08 , 134.28 , 135.72     , 715 , 48
25/06/20 , 131.89 , 132.46 , 135.13 , 131.89 , 132.84     , 384 , 25
24/06/20 , 131.89 , 132.19 , 133.80 , 130.68 , 131.92     , 356 , 39
23/06/20 , 131.90 , 132.33 , 135.72 , 131.39 , 131.39     , 139 , 11
22/06/20 , 130.68 , 133.56 , 137.58 , 130.48 , 130.48     , 89 , 21
19/06/20 , 130.46 , 129.73 , 130.46 , 129.35 , 130.00     , 170 , 18
18/06/20 , 129.99 , 132.00 , 133.80 , 129.99 , 130.36     , 128 , 21
17/06/20 , 130.38 , 132.04 , 138.55 , 129.20 , 129.20     , 166 , 17
16/06/20 , 135.72 , 138.46 , 141.35 , 129.02 , 129.02     , 593 , 197
15/06/20 , 133.80 , 132.02 , 135.72 , 125.33 , 126.71     , 1023 , 169
12/06/20 , 126.71 , 124.71 , 130.91 , 122.32 , 126.71     , 1413 , 96
10/06/20 , 126.71 , 129.15 , 129.47 , 126.71 , 127.82     , 238 , 49
09/06/20 , 125.19 , 129.72 , 134.73 , 125.19 , 128.91     , 74 , 21
08/06/20 , 125.20 , 125.28 , 125.65 , 124.04 , 124.24     , 217 , 25
05/06/20 , 124.92 , 124.08 , 124.92 , 123.50 , 124.92     , 573 , 42
04/06/20 , 124.92 , 124.70 , 124.95 , 123.50 , 123.50     , 157 , 13
03/06/20 , 123.50 , 123.58 , 124.44 , 122.55 , 123.49     , 304 , 28
02/06/20 , 123.50 , 123.42 , 123.50 , 121.15 , 123.40     , 1731 , 45
01/06/20 , 123.40 , 123.03 , 123.50 , 122.16 , 122.17     , 81 , 20
29/05/20 , 123.50 , 122.62 , 123.50 , 121.98 , 123.14     , 534 , 30
28/05/20 , 122.57 , 122.52 , 123.09 , 121.61 , 121.66     , 46 , 15
27/05/20 , 121.61 , 121.54 , 123.31 , 119.69 , 121.64     , 2241 , 90
26/05/20 , 121.61 , 122.04 , 122.67 , 118.74 , 121.13     , 986 , 58
25/05/20 , 121.61 , 122.25 , 122.67 , 121.61 , 122.64     , 657 , 17
22/05/20 , 122.39 , 122.41 , 123.26 , 122.37 , 123.26     , 462 , 19
21/05/20 , 122.46 , 122.28 , 123.51 , 118.76 , 121.59     , 618 , 50
20/05/20 , 121.61 , 122.16 , 124.64 , 121.61 , 123.50     , 2553 , 83
19/05/20 , 122.45 , 122.40 , 124.43 , 122.12 , 123.70     , 881 , 50
18/05/20 , 122.26 , 123.69 , 124.16 , 122.26 , 123.41     , 268 , 27
15/05/20 , 123.50 , 123.27 , 123.97 , 122.59 , 122.59     , 236 , 22
14/05/20 , 122.83 , 123.22 , 123.50 , 122.83 , 123.50     , 1057 , 62
13/05/20 , 122.65 , 123.14 , 123.69 , 122.54 , 122.54     , 871 , 17
12/05/20 , 123.41 , 123.33 , 123.50 , 122.78 , 123.04     , 144 , 23
11/05/20 , 123.50 , 123.60 , 124.55 , 123.50 , 124.46     , 1284 , 56
08/05/20 , 123.99 , 123.88 , 123.99 , 123.05 , 123.05     , 711 , 13
07/05/20 , 123.99 , 123.75 , 123.99 , 123.05 , 123.05     , 406 , 21
06/05/20 , 122.57 , 123.75 , 124.94 , 121.16 , 121.16     , 1185 , 64
05/05/20 , 123.52 , 123.34 , 124.89 , 123.05 , 124.89     , 100 , 28
04/05/20 , 124.90 , 123.21 , 124.90 , 122.90 , 124.20     , 323 , 35
30/04/20 , 124.18 , 123.15 , 124.18 , 122.10 , 123.05     , 753 , 103
29/04/20 , 122.01 , 122.49 , 124.65 , 122.01 , 122.52     , 751 , 449
28/04/20 , 123.05 , 123.53 , 124.94 , 122.10 , 124.94     , 379 , 33
27/04/20 , 121.91 , 121.86 , 121.91 , 121.16 , 121.16     , 454 , 39
24/04/20 , 121.16 , 122.19 , 125.44 , 121.16 , 125.30     , 1117 , 65
23/04/20 , 123.29 , 124.74 , 125.23 , 123.29 , 123.98     , 167 , 27
22/04/20 , 123.05 , 122.68 , 123.05 , 121.54 , 122.52     , 423 , 29
20/04/20 , 121.16 , 122.04 , 123.24 , 121.16 , 123.22     , 95 , 15
17/04/20 , 123.98 , 120.13 , 123.99 , 118.92 , 120.66     , 1357 , 99
16/04/20 , 120.67 , 119.69 , 121.15 , 118.41 , 118.41     , 114 , 17
15/04/20 , 119.24 , 119.44 , 124.74 , 119.24 , 119.25     , 946 , 40
14/04/20 , 120.20 , 120.82 , 125.23 , 118.31 , 118.31     , 926 , 35
13/04/20 , 120.19 , 120.68 , 123.02 , 118.42 , 119.24     , 1100 , 95
09/04/20 , 119.24 , 120.27 , 125.88 , 118.31 , 118.31     , 875 , 69
08/04/20 , 120.20 , 121.23 , 123.05 , 119.25 , 119.25     , 371 , 25
07/04/20 , 119.71 , 118.43 , 122.55 , 114.57 , 116.12     , 535 , 29
06/04/20 , 115.96 , 116.09 , 122.46 , 115.96 , 115.98     , 2102 , 57
03/04/20 , 114.55 , 114.65 , 118.49 , 112.91 , 113.22     , 532 , 49
02/04/20 , 114.57 , 115.12 , 117.04 , 113.58 , 117.04     , 29 , 17
01/04/20 , 114.08 , 114.52 , 118.73 , 114.08 , 114.08     , 2456 , 76
31/03/20 , 120.66 , 120.71 , 121.05 , 120.66 , 121.05     , 15 , 6
30/03/20 , 118.30 , 118.91 , 122.54 , 117.85 , 122.54     , 125 , 40
27/03/20 , 120.16 , 120.82 , 122.54 , 117.84 , 122.54     , 272 , 46
26/03/20 , 122.54 , 116.97 , 122.54 , 114.82 , 115.96     , 8106 , 130
25/03/20 , 118.69 , 116.77 , 122.55 , 115.95 , 115.95     , 588 , 27
24/03/20 , 115.96 , 114.01 , 115.96 , 108.43 , 108.43     , 429 , 26
23/03/20 , 108.40 , 109.12 , 115.96 , 108.40 , 115.96     , 306 , 24
20/03/20 , 118.78 , 119.20 , 125.37 , 118.77 , 118.77     , 1269 , 87
19/03/20 , 118.78 , 100.83 , 122.55 , 96.48 , 101.46     , 1491 , 56
18/03/20 , 101.35 , 120.28 , 132.45 , 99.74 , 132.45     , 966 , 59
17/03/20 , 132.93 , 132.69 , 134.78 , 132.45 , 132.45     , 940 , 33
16/03/20 , 132.45 , 132.48 , 136.59 , 132.02 , 136.59     , 640 , 38
13/03/20 , 136.69 , 134.96 , 137.61 , 132.00 , 132.01     , 848 , 35
12/03/20 , 131.13 , 132.03 , 137.61 , 131.03 , 134.80     , 3814 , 83
11/03/20 , 134.80 , 137.10 , 144.61 , 134.79 , 139.05     , 2906 , 65
10/03/20 , 140.48 , 139.92 , 146.13 , 139.05 , 139.06     , 3176 , 102
09/03/20 , 139.05 , 140.48 , 144.58 , 139.05 , 144.57     , 1111 , 32
06/03/20 , 144.58 , 145.43 , 147.21 , 142.22 , 146.46     , 2144 , 138
05/03/20 , 145.51 , 145.19 , 149.74 , 141.75 , 145.37     , 473 , 44
04/03/20 , 143.24 , 147.27 , 150.20 , 141.78 , 141.78     , 1355 , 175
03/03/20 , 141.75 , 144.13 , 146.69 , 141.75 , 146.69     , 949 , 71
02/03/20 , 146.69 , 142.71 , 146.69 , 140.17 , 140.17     , 24779 , 317
28/02/20 , 141.75 , 142.17 , 143.63 , 139.99 , 140.84     , 548 , 35
27/02/20 , 140.85 , 141.71 , 142.95 , 140.83 , 141.05     , 930 , 27
26/02/20 , 141.04 , 141.06 , 141.76 , 139.99 , 141.22     , 863 , 30
21/02/20 , 143.24 , 143.83 , 146.31 , 143.15 , 143.15     , 128 , 20
20/02/20 , 143.15 , 143.23 , 146.00 , 143.15 , 143.17     , 10223 , 115
19/02/20 , 143.15 , 143.00 , 143.64 , 142.93 , 143.64     , 23562 , 355
18/02/20 , 143.15 , 143.05 , 143.33 , 142.52 , 142.52     , 20254 , 21
17/02/20 , 143.63 , 143.23 , 144.53 , 140.85 , 140.85     , 854 , 28
14/02/20 , 142.70 , 142.74 , 145.83 , 142.70 , 143.62     , 26551 , 413
13/02/20 , 143.15 , 142.99 , 143.62 , 141.41 , 142.22     , 1108 , 32
12/02/20 , 142.22 , 141.53 , 142.92 , 141.30 , 141.30     , 3181 , 50
11/02/20 , 142.62 , 141.66 , 142.79 , 140.86 , 141.75     , 636 , 36
10/02/20 , 140.22 , 140.44 , 142.68 , 140.22 , 140.28     , 747 , 32
07/02/20 , 140.23 , 140.83 , 141.95 , 140.21 , 140.21     , 692 , 39
06/02/20 , 140.21 , 140.51 , 141.93 , 140.21 , 141.93     , 3158 , 46
05/02/20 , 140.45 , 140.42 , 141.56 , 138.55 , 138.55     , 1526 , 56
04/02/20 , 142.00 , 140.59 , 146.20 , 140.21 , 142.98     , 13319 , 190
03/02/20 , 142.15 , 141.88 , 145.89 , 140.21 , 145.89     , 1957 , 119
31/01/20 , 145.89 , 149.57 , 154.20 , 144.76 , 145.25     , 1685 , 249
30/01/20 , 144.41 , 145.62 , 147.66 , 143.75 , 146.42     , 1061 , 247
29/01/20 , 146.20 , 145.81 , 147.66 , 145.47 , 147.66     , 1800 , 543
28/01/20 , 147.66 , 147.32 , 147.66 , 145.49 , 147.66     , 1268 , 288
27/01/20 , 147.66 , 145.98 , 147.66 , 145.33 , 146.01     , 2480 , 486
24/01/20 , 146.02 , 146.56 , 147.66 , 146.01 , 146.01     , 1882 , 92
23/01/20 , 146.38 , 147.12 , 147.66 , 146.01 , 146.01     , 1511 , 196
22/01/20 , 147.66 , 147.03 , 147.66 , 146.01 , 147.65     , 2072 , 221
21/01/20 , 147.57 , 146.22 , 147.66 , 146.01 , 147.66     , 2176 , 161
20/01/20 , 147.66 , 147.57 , 147.66 , 146.36 , 147.66     , 475 , 97
17/01/20 , 147.66 , 146.85 , 147.66 , 146.10 , 147.66     , 391 , 126
16/01/20 , 147.66 , 147.61 , 147.66 , 146.01 , 146.01     , 815 , 510
15/01/20 , 147.66 , 147.22 , 147.66 , 145.33 , 147.66     , 1902 , 627
14/01/20 , 147.66 , 146.46 , 147.67 , 144.87 , 147.67     , 2444 , 75
13/01/20 , 147.67 , 146.97 , 149.55 , 141.78 , 142.05     , 1403 , 55
10/01/20 , 142.99 , 143.72 , 149.08 , 141.62 , 142.34     , 731 , 74
09/01/20 , 142.34 , 142.38 , 143.95 , 141.62 , 141.62     , 638 , 35
08/01/20 , 141.49 , 140.67 , 141.72 , 140.00 , 141.41     , 1405 , 67
07/01/20 , 140.93 , 140.99 , 141.84 , 140.01 , 141.84     , 3659 , 202
06/01/20 , 140.94 , 141.36 , 141.85 , 140.93 , 141.85     , 322 , 65
03/01/20 , 141.85 , 141.76 , 141.85 , 141.29 , 141.85     , 1966 , 117
02/01/20 , 141.81 , 141.62 , 141.85 , 140.07 , 140.55     , 1590 , 114
30/12/19 , 140.41 , 141.46 , 141.85 , 140.05 , 141.40     , 3785 , 154
27/12/19 , 141.41 , 141.38 , 141.41 , 140.00 , 140.61     , 2892 , 129
26/12/19 , 140.00 , 140.46 , 141.31 , 139.92 , 140.93     , 5971 , 535
23/12/19 , 140.93 , 140.51 , 140.93 , 139.79 , 140.84     , 743 , 93
20/12/19 , 140.93 , 140.67 , 141.39 , 139.71 , 141.39     , 479 , 70
19/12/19 , 141.40 , 141.32 , 141.40 , 140.52 , 141.16     , 1060 , 59
18/12/19 , 141.16 , 141.02 , 141.40 , 139.59 , 141.39     , 872 , 63
17/12/19 , 141.40 , 139.78 , 141.40 , 138.58 , 139.32     , 1155 , 49
16/12/19 , 139.32 , 139.20 , 139.51 , 136.76 , 139.51     , 1418 , 89
13/12/19 , 138.01 , 137.68 , 140.46 , 137.52 , 140.46     , 28991 , 75
12/12/19 , 139.52 , 139.36 , 140.23 , 137.75 , 139.47     , 367 , 35
11/12/19 , 139.47 , 138.15 , 139.52 , 137.67 , 139.52     , 1173 , 88
10/12/19 , 139.20 , 137.70 , 139.52 , 137.66 , 139.51     , 44436 , 95
09/12/19 , 139.52 , 139.88 , 141.40 , 137.21 , 141.40     , 857 , 41
06/12/19 , 140.82 , 136.94 , 140.82 , 136.64 , 136.64     , 17128 , 66
05/12/19 , 136.92 , 136.91 , 138.94 , 136.65 , 136.65     , 30926 , 82
04/12/19 , 136.64 , 137.14 , 138.51 , 136.64 , 137.55     , 20735 , 279
03/12/19 , 137.55 , 138.27 , 143.59 , 137.55 , 138.96     , 4151 , 240
02/12/19 , 138.04 , 137.88 , 138.12 , 137.11 , 138.02     , 6074 , 251
29/11/19 , 138.03 , 137.92 , 138.03 , 137.11 , 138.03     , 422 , 31
28/11/19 , 138.03 , 137.38 , 138.03 , 134.50 , 136.87     , 1054 , 65
27/11/19 , 137.11 , 136.96 , 137.11 , 136.11 , 136.11     , 770 , 37
26/11/19 , 136.16 , 136.11 , 136.35 , 134.50 , 136.35     , 444 , 27
25/11/19 , 136.34 , 136.99 , 137.11 , 136.34 , 136.97     , 1023 , 39
22/11/19 , 137.01 , 134.63 , 137.11 , 134.22 , 134.22     , 1433 , 71
21/11/19 , 134.30 , 134.32 , 136.15 , 132.56 , 133.89     , 524 , 41
19/11/19 , 133.88 , 133.62 , 133.88 , 131.58 , 132.45     , 846 , 42
18/11/19 , 132.45 , 132.78 , 133.64 , 131.08 , 133.42     , 1985 , 100
14/11/19 , 133.41 , 131.56 , 133.41 , 130.61 , 132.45     , 3782 , 161
13/11/19 , 131.70 , 132.01 , 132.28 , 131.34 , 131.34     , 1650 , 86
12/11/19 , 132.03 , 132.37 , 133.17 , 131.46 , 133.17     , 954 , 55
11/11/19 , 133.18 , 133.68 , 137.11 , 131.18 , 131.18     , 576 , 40
08/11/19 , 131.19 , 131.38 , 132.88 , 131.11 , 131.11     , 456 , 31
07/11/19 , 131.32 , 130.98 , 133.23 , 130.51 , 133.23     , 1894 , 77
06/11/19 , 133.24 , 133.21 , 135.20 , 131.24 , 135.20     , 2733 , 38
05/11/19 , 130.06 , 130.54 , 133.78 , 129.10 , 130.38     , 4548 , 293
04/11/19 , 129.58 , 129.25 , 130.37 , 128.23 , 128.23     , 1638 , 71
01/11/19 , 128.65 , 128.42 , 130.37 , 127.28 , 127.28     , 2291 , 74
31/10/19 , 128.18 , 128.19 , 130.37 , 128.17 , 128.17     , 8436 , 196
30/10/19 , 128.65 , 127.50 , 129.10 , 126.16 , 126.17     , 3853 , 307
29/10/19 , 126.36 , 126.15 , 127.27 , 124.75 , 125.33     , 2253 , 45
28/10/19 , 124.84 , 125.01 , 125.87 , 124.50 , 125.29     , 1467 , 70
25/10/19 , 126.36 , 126.04 , 126.36 , 123.24 , 126.07     , 3424 , 93
24/10/19 , 125.39 , 125.52 , 126.07 , 123.21 , 125.33     , 733 , 24
23/10/19 , 125.38 , 125.28 , 126.20 , 123.19 , 125.69     , 1518 , 105
22/10/19 , 125.69 , 125.16 , 125.70 , 123.14 , 124.24     , 408 , 32
21/10/19 , 124.24 , 124.37 , 125.23 , 123.14 , 123.14     , 429 , 43
18/10/19 , 123.58 , 123.78 , 125.33 , 123.29 , 123.34     , 201 , 24
17/10/19 , 123.49 , 123.51 , 123.94 , 123.48 , 123.53     , 109 , 16
16/10/19 , 124.35 , 123.53 , 124.51 , 122.90 , 124.50     , 1454 , 28
15/10/19 , 122.89 , 122.88 , 124.51 , 122.67 , 122.67     , 7697 , 603
14/10/19 , 122.67 , 122.81 , 126.08 , 122.67 , 122.79     , 8385 , 105
11/10/19 , 123.72 , 124.46 , 126.97 , 122.21 , 125.98     , 4436 , 738
10/10/19 , 127.50 , 126.48 , 128.16 , 125.45 , 128.16     , 857 , 63
09/10/19 , 126.91 , 125.96 , 128.35 , 125.47 , 128.34     , 1511 , 132
08/10/19 , 128.65 , 128.07 , 130.06 , 125.43 , 128.18     , 596 , 21
07/10/19 , 127.94 , 128.94 , 129.54 , 127.94 , 128.50     , 2567 , 26
04/10/19 , 128.48 , 127.60 , 128.84 , 127.16 , 127.47     , 4248 , 67
03/10/19 , 127.46 , 128.32 , 129.14 , 127.46 , 128.62     , 828 , 41
02/10/19 , 128.61 , 128.09 , 129.35 , 127.44 , 129.35     , 1015 , 19
01/10/19 , 129.36 , 128.24 , 129.36 , 128.10 , 129.14     , 2734 , 47
30/09/19 , 129.18 , 128.58 , 129.26 , 127.16 , 127.68     , 505 , 20
27/09/19 , 127.50 , 128.94 , 129.54 , 127.50 , 129.54     , 329 , 21
26/09/19 , 128.20 , 128.89 , 129.78 , 128.15 , 129.77     , 779 , 29
25/09/19 , 129.54 , 129.42 , 129.54 , 127.42 , 129.46     , 1942 , 29
24/09/19 , 129.54 , 128.40 , 129.54 , 127.42 , 128.61     , 93 , 21
23/09/19 , 128.70 , 127.26 , 129.53 , 127.02 , 129.53     , 6786 , 97
20/09/19 , 127.26 , 128.17 , 137.80 , 127.26 , 127.77     , 1161 , 97
19/09/19 , 127.78 , 127.66 , 127.91 , 127.24 , 127.24     , 599 , 49
18/09/19 , 127.24 , 127.26 , 127.68 , 127.24 , 127.24     , 877 , 33
17/09/19 , 127.58 , 127.37 , 127.58 , 127.24 , 127.58     , 473 , 37
16/09/19 , 127.58 , 127.38 , 127.58 , 127.24 , 127.24     , 35 , 11
13/09/19 , 127.24 , 127.31 , 127.58 , 127.24 , 127.58     , 1891 , 30
12/09/19 , 127.24 , 127.12 , 127.58 , 126.78 , 127.24     , 1367 , 58
11/09/19 , 127.24 , 127.29 , 128.08 , 127.24 , 127.24     , 3551 , 53
10/09/19 , 127.24 , 127.21 , 128.60 , 127.02 , 127.24     , 1239 , 37
09/09/19 , 127.24 , 127.30 , 128.55 , 124.97 , 124.97     , 568 , 36
06/09/19 , 126.71 , 126.77 , 127.15 , 126.68 , 126.68     , 436 , 25
05/09/19 , 126.68 , 126.77 , 128.04 , 126.68 , 128.04     , 1563 , 103
04/09/19 , 126.97 , 127.06 , 128.04 , 126.83 , 127.81     , 386 , 18
03/09/19 , 128.05 , 127.99 , 130.35 , 126.69 , 126.69     , 1892 , 89
02/09/19 , 127.82 , 127.68 , 127.82 , 126.69 , 127.81     , 1307 , 36
30/08/19 , 127.81 , 127.65 , 127.81 , 126.68 , 126.68     , 8519 , 105
29/08/19 , 126.68 , 127.09 , 127.57 , 126.68 , 127.57     , 91 , 16
28/08/19 , 127.67 , 127.60 , 127.67 , 127.16 , 127.67     , 144 , 16
27/08/19 , 127.67 , 126.89 , 127.67 , 126.67 , 126.67     , 1025 , 31
26/08/19 , 126.22 , 126.25 , 127.14 , 125.86 , 127.13     , 2147 , 157
23/08/19 , 126.22 , 126.14 , 127.55 , 125.77 , 125.77     , 649 , 21
22/08/19 , 125.77 , 126.28 , 127.67 , 125.77 , 127.67     , 2239 , 599
21/08/19 , 127.67 , 127.47 , 127.80 , 127.37 , 127.57     , 1176 , 339
20/08/19 , 127.54 , 127.63 , 127.80 , 127.37 , 127.37     , 443 , 14
19/08/19 , 127.37 , 127.54 , 127.79 , 127.37 , 127.57     , 623 , 25
16/08/19 , 127.37 , 127.38 , 127.57 , 127.37 , 127.57     , 817 , 30
15/08/19 , 127.37 , 127.38 , 127.57 , 127.37 , 127.57     , 1215 , 68
14/08/19 , 127.37 , 127.45 , 127.81 , 127.37 , 127.81     , 728 , 34
13/08/19 , 127.57 , 127.43 , 128.94 , 127.15 , 128.94     , 8356 , 87
12/08/19 , 127.67 , 127.60 , 128.95 , 127.15 , 127.16     , 5295 , 171
09/08/19 , 128.05 , 127.86 , 128.94 , 126.24 , 128.85     , 141 , 17
08/08/19 , 126.22 , 126.02 , 127.15 , 124.90 , 126.27     , 1186 , 66
07/08/19 , 128.41 , 128.36 , 128.62 , 127.44 , 127.44     , 6098 , 390
06/08/19 , 127.40 , 126.67 , 127.40 , 125.78 , 126.53     , 290 , 36
05/08/19 , 126.53 , 126.33 , 129.79 , 125.67 , 125.68     , 968 , 40
02/08/19 , 125.67 , 125.61 , 129.32 , 124.88 , 125.58     , 2720 , 71
01/08/19 , 124.77 , 124.91 , 125.58 , 124.31 , 125.47     , 1673 , 64
31/07/19 , 125.57 , 124.37 , 125.58 , 123.84 , 124.98     , 1342 , 60
30/07/19 , 124.98 , 125.07 , 125.58 , 124.34 , 125.54     , 955 , 62
29/07/19 , 124.31 , 124.75 , 125.58 , 124.31 , 125.58     , 4478 , 154
26/07/19 , 124.35 , 125.34 , 125.67 , 124.35 , 125.41     , 1740 , 136
25/07/19 , 125.41 , 125.48 , 125.67 , 124.78 , 125.22     , 1312 , 57
24/07/19 , 124.77 , 124.80 , 125.22 , 124.31 , 124.31     , 1567 , 47
23/07/19 , 125.14 , 125.02 , 125.49 , 124.35 , 124.35     , 1516 , 41
22/07/19 , 124.32 , 124.88 , 125.58 , 124.32 , 125.01     , 6983 , 304
19/07/19 , 125.58 , 125.40 , 125.58 , 125.08 , 125.08     , 494 , 30
18/07/19 , 125.50 , 125.39 , 125.58 , 125.01 , 125.01     , 1205 , 55
17/07/19 , 125.54 , 125.18 , 125.58 , 124.58 , 125.22     , 1040 , 39
16/07/19 , 125.21 , 125.01 , 125.67 , 124.31 , 124.50     , 1431 , 65
15/07/19 , 125.22 , 125.13 , 125.67 , 124.51 , 125.41     , 2179 , 80
12/07/19 , 125.36 , 125.30 , 125.41 , 124.77 , 125.41     , 339 , 32
11/07/19 , 124.77 , 124.80 , 125.41 , 124.31 , 124.31     , 14137 , 168
10/07/19 , 125.22 , 125.21 , 125.50 , 124.31 , 125.50     , 3283 , 114
08/07/19 , 124.77 , 124.19 , 125.45 , 122.86 , 124.77     , 3593 , 221
05/07/19 , 124.22 , 124.29 , 125.69 , 124.22 , 125.12     , 5117 , 94
04/07/19 , 125.14 , 124.60 , 125.68 , 124.22 , 124.25     , 8396 , 183
03/07/19 , 124.23 , 123.94 , 125.91 , 123.31 , 125.91     , 1833 , 61
02/07/19 , 124.22 , 123.77 , 125.83 , 123.31 , 124.62     , 3659 , 273
01/07/19 , 123.31 , 123.80 , 125.16 , 123.09 , 125.16     , 14459 , 139
28/06/19 , 126.03 , 126.02 , 126.03 , 125.84 , 126.03     , 529 , 22
27/06/19 , 126.03 , 125.53 , 126.26 , 124.36 , 126.26     , 2224 , 58
26/06/19 , 126.27 , 125.13 , 126.27 , 124.24 , 124.86     , 20402 , 37
25/06/19 , 124.22 , 124.46 , 126.63 , 123.75 , 123.75     , 3533 , 136
24/06/19 , 123.75 , 124.76 , 126.03 , 123.75 , 126.02     , 4459 , 151
21/06/19 , 123.75 , 124.94 , 128.02 , 123.75 , 125.14     , 1569 , 38
19/06/19 , 124.22 , 124.66 , 136.00 , 123.75 , 124.35     , 17751 , 56
18/06/19 , 123.76 , 123.69 , 124.32 , 121.50 , 122.04     , 82617 , 165
17/06/19 , 122.04 , 121.94 , 122.04 , 120.59 , 121.94     , 1721 , 92
14/06/19 , 121.95 , 121.92 , 121.95 , 120.60 , 121.94     , 1020 , 52
13/06/19 , 121.95 , 121.90 , 121.95 , 120.60 , 121.95     , 1401 , 38
12/06/19 , 121.95 , 121.92 , 121.95 , 120.88 , 121.95     , 915 , 34
11/06/19 , 120.88 , 121.91 , 121.95 , 120.59 , 121.94     , 580 , 64
10/06/19 , 120.60 , 121.54 , 123.48 , 119.95 , 121.50     , 797 , 41
07/06/19 , 120.97 , 121.23 , 121.40 , 120.24 , 121.40     , 1453 , 41
06/06/19 , 121.40 , 121.31 , 121.40 , 120.11 , 121.32     , 2420 , 33
05/06/19 , 120.97 , 121.11 , 121.32 , 120.30 , 120.98     , 2027 , 59
04/06/19 , 120.97 , 121.33 , 121.40 , 120.04 , 120.04     , 1066 , 47
03/06/19 , 121.32 , 120.45 , 121.40 , 120.04 , 120.19     , 11584 , 237
31/05/19 , 120.19 , 120.06 , 120.19 , 120.04 , 120.09     , 2774 , 70
30/05/19 , 120.09 , 119.63 , 120.09 , 119.57 , 119.57     , 1564 , 26
29/05/19 , 120.04 , 120.02 , 120.19 , 119.14 , 120.02     , 230 , 20
28/05/19 , 120.03 , 118.94 , 120.19 , 118.25 , 120.18     , 4716 , 90
27/05/19 , 120.19 , 120.01 , 120.19 , 119.13 , 120.04     , 2740 , 71
24/05/19 , 120.04 , 120.15 , 120.19 , 117.89 , 120.04     , 1045 , 52
23/05/19 , 120.04 , 119.87 , 120.04 , 119.15 , 120.03     , 5291 , 76
22/05/19 , 120.04 , 119.46 , 120.04 , 117.85 , 120.03     , 1534 , 65
21/05/19 , 120.04 , 120.01 , 120.04 , 119.30 , 119.30     , 591 , 30
20/05/19 , 119.30 , 118.06 , 120.04 , 116.93 , 120.04     , 1008 , 63
17/05/19 , 120.04 , 119.94 , 120.04 , 118.72 , 119.18     , 260 , 21
16/05/19 , 120.04 , 119.85 , 120.04 , 118.52 , 119.81     , 1220 , 39
15/05/19 , 119.81 , 119.62 , 119.81 , 118.61 , 119.13     , 1052 , 48
14/05/19 , 119.05 , 118.83 , 119.57 , 115.60 , 118.26     , 11106 , 268
13/05/19 , 118.61 , 118.30 , 119.11 , 116.52 , 119.11     , 1870 , 90
10/05/19 , 117.25 , 117.40 , 119.10 , 116.43 , 117.33     , 1677 , 99
09/05/19 , 119.13 , 118.62 , 119.13 , 116.61 , 116.61     , 3340 , 125
08/05/19 , 118.62 , 118.24 , 118.62 , 117.27 , 117.94     , 1359 , 72
07/05/19 , 117.95 , 117.93 , 118.39 , 115.95 , 118.39     , 1392 , 87
06/05/19 , 118.39 , 118.20 , 118.39 , 115.95 , 118.38     , 389 , 33
03/05/19 , 117.67 , 118.05 , 118.39 , 114.61 , 117.58     , 1514 , 99
02/05/19 , 117.72 , 116.79 , 118.63 , 114.59 , 114.60     , 2812 , 117
30/04/19 , 116.11 , 117.31 , 118.63 , 114.83 , 114.88     , 2498 , 103
29/04/19 , 115.72 , 116.60 , 118.63 , 114.81 , 114.81     , 238 , 29
26/04/19 , 115.16 , 114.98 , 118.63 , 114.46 , 115.02     , 28531 , 185
25/04/19 , 115.47 , 114.90 , 115.47 , 114.37 , 114.58     , 10730 , 142
24/04/19 , 114.59 , 114.57 , 114.59 , 114.15 , 114.58     , 508 , 14
23/04/19 , 114.59 , 114.56 , 114.59 , 114.14 , 114.14     , 1548 , 64
22/04/19 , 114.59 , 114.20 , 114.59 , 112.90 , 113.26     , 1573 , 56
18/04/19 , 114.59 , 114.58 , 114.59 , 113.24 , 114.58     , 3028 , 38
17/04/19 , 114.59 , 114.64 , 115.44 , 113.22 , 114.23     , 3727 , 106
16/04/19 , 114.23 , 115.15 , 115.47 , 114.15 , 115.02     , 1053 , 69
15/04/19 , 115.47 , 115.41 , 115.47 , 113.25 , 115.46     , 1568 , 57
12/04/19 , 115.46 , 115.27 , 115.47 , 115.03 , 115.47     , 704 , 26
11/04/19 , 115.47 , 115.51 , 115.71 , 112.97 , 115.71     , 169 , 22
10/04/19 , 115.72 , 115.46 , 115.72 , 114.14 , 115.47     , 1443 , 70
09/04/19 , 115.47 , 115.45 , 115.47 , 112.98 , 115.46     , 428 , 32
08/04/19 , 115.47 , 113.54 , 115.47 , 111.08 , 115.47     , 1012 , 60
05/04/19 , 114.97 , 114.57 , 114.97 , 113.62 , 114.54     , 786 , 58
04/04/19 , 114.54 , 114.89 , 114.98 , 114.54 , 114.75     , 499 , 17
03/04/19 , 114.75 , 114.61 , 114.98 , 112.77 , 114.76     , 866 , 35
02/04/19 , 114.76 , 114.33 , 114.76 , 112.88 , 113.60     , 2182 , 75
01/04/19 , 114.10 , 113.05 , 114.10 , 111.43 , 113.62     , 2874 , 58
29/03/19 , 113.62 , 113.10 , 113.62 , 110.49 , 113.60     , 1748 , 39
28/03/19 , 113.61 , 113.59 , 113.62 , 112.77 , 113.17     , 788 , 21
27/03/19 , 113.17 , 113.21 , 113.62 , 111.87 , 111.87     , 840 , 27
26/03/19 , 113.18 , 113.15 , 113.18 , 112.66 , 113.17     , 1721 , 74
25/03/19 , 112.35 , 112.35 , 112.77 , 111.38 , 111.38     , 8731 , 103
22/03/19 , 111.38 , 111.44 , 111.72 , 110.08 , 111.64     , 1449 , 72
21/03/19 , 110.06 , 111.11 , 111.72 , 110.06 , 111.38     , 978 , 66
20/03/19 , 111.38 , 111.30 , 111.38 , 110.12 , 111.37     , 1560 , 70
19/03/19 , 111.38 , 111.30 , 111.38 , 110.48 , 111.38     , 1430 , 69
18/03/19 , 111.38 , 111.28 , 111.38 , 110.52 , 111.38     , 712 , 62
15/03/19 , 111.38 , 111.26 , 111.38 , 109.55 , 111.28     , 1335 , 65
14/03/19 , 110.95 , 110.71 , 110.95 , 110.04 , 110.56     , 502 , 25
13/03/19 , 110.19 , 109.64 , 110.19 , 109.37 , 109.39     , 2425 , 92
12/03/19 , 109.39 , 110.14 , 110.93 , 109.39 , 110.93     , 436 , 29
11/03/19 , 110.12 , 109.30 , 110.21 , 108.87 , 110.13     , 1106 , 84
08/03/19 , 110.13 , 110.06 , 110.21 , 108.66 , 110.04     , 3063 , 54
07/03/19 , 110.08 , 110.06 , 110.43 , 108.93 , 110.43     , 7565 , 590
06/03/19 , 110.86 , 110.50 , 110.86 , 108.83 , 108.83     , 1156 , 33
01/03/19 , 110.64 , 110.51 , 110.86 , 108.73 , 110.41     , 1416 , 26
28/02/19 , 109.53 , 110.12 , 110.67 , 108.70 , 110.67     , 1128 , 31
27/02/19 , 109.96 , 109.90 , 110.16 , 108.66 , 110.08     , 2413 , 134
26/02/19 , 108.66 , 109.68 , 110.43 , 108.66 , 110.20     , 5187 , 33
25/02/19 , 108.67 , 109.46 , 110.77 , 108.42 , 110.14     , 4287 , 200
22/02/19 , 108.38 , 108.89 , 110.83 , 108.22 , 110.20     , 12202 , 88
21/02/19 , 109.11 , 109.30 , 110.84 , 109.11 , 109.19     , 9331 , 164
20/02/19 , 110.43 , 110.10 , 110.76 , 109.11 , 110.76     , 1790 , 37
19/02/19 , 109.11 , 109.66 , 110.86 , 109.11 , 110.86     , 1394 , 73
18/02/19 , 110.43 , 110.35 , 110.82 , 109.19 , 110.42     , 1044 , 32
15/02/19 , 110.42 , 110.21 , 110.85 , 109.16 , 110.00     , 1020 , 75
14/02/19 , 109.75 , 109.76 , 110.80 , 109.11 , 109.96     , 1413 , 29
13/02/19 , 109.69 , 109.71 , 110.76 , 108.86 , 110.76     , 422 , 33
12/02/19 , 108.86 , 109.59 , 111.28 , 108.86 , 109.36     , 4301 , 107
11/02/19 , 111.19 , 111.18 , 111.29 , 109.28 , 111.29     , 1028 , 32
08/02/19 , 111.29 , 111.23 , 111.29 , 107.50 , 110.77     , 5878 , 85
07/02/19 , 110.77 , 110.61 , 110.77 , 109.91 , 110.77     , 475 , 33
06/02/19 , 110.78 , 110.58 , 111.02 , 108.76 , 109.90     , 1551 , 109
05/02/19 , 109.13 , 110.10 , 110.96 , 108.66 , 110.96     , 1182 , 101
04/02/19 , 110.97 , 109.17 , 111.01 , 108.58 , 109.04     , 3346 , 93
01/02/19 , 110.97 , 110.92 , 111.02 , 108.17 , 110.78     , 1126 , 56
31/01/19 , 110.92 , 110.06 , 111.02 , 109.03 , 109.24     , 1486 , 97
30/01/19 , 108.02 , 108.03 , 110.31 , 107.69 , 109.17     , 3356 , 112
29/01/19 , 107.69 , 108.13 , 109.99 , 107.69 , 108.13     , 86116 , 51
28/01/19 , 108.13 , 108.43 , 110.78 , 108.13 , 109.90     , 3471 , 42
24/01/19 , 110.78 , 110.03 , 110.78 , 108.27 , 109.91     , 1803 , 46
23/01/19 , 109.91 , 109.71 , 109.91 , 108.18 , 109.36     , 2005 , 76
22/01/19 , 109.15 , 110.35 , 110.76 , 109.03 , 109.03     , 249 , 29
21/01/19 , 110.78 , 109.81 , 110.78 , 108.13 , 110.34     , 1890 , 120
18/01/19 , 110.34 , 108.98 , 110.69 , 108.59 , 108.67     , 1449 , 103
17/01/19 , 109.91 , 110.15 , 110.78 , 108.58 , 109.92     , 872 , 37
16/01/19 , 110.77 , 110.38 , 110.77 , 108.79 , 109.46     , 1685 , 49
15/01/19 , 109.46 , 108.51 , 109.46 , 108.13 , 108.58     , 3608 , 81
14/01/19 , 108.13 , 109.22 , 110.38 , 108.13 , 109.92     , 660 , 30
11/01/19 , 110.38 , 114.64 , 116.23 , 108.58 , 109.91     , 583 , 42
10/01/19 , 109.91 , 108.57 , 110.35 , 107.86 , 110.35     , 2082 , 36
09/01/19 , 110.35 , 110.32 , 110.78 , 108.69 , 110.78     , 981 , 44
08/01/19 , 108.52 , 109.28 , 112.91 , 108.52 , 109.37     , 2581 , 128
07/01/19 , 109.37 , 108.51 , 109.38 , 107.64 , 109.37     , 3450 , 100
04/01/19 , 109.37 , 109.08 , 109.38 , 108.06 , 109.37     , 639 , 69
03/01/19 , 109.38 , 108.95 , 109.38 , 108.06 , 108.06     , 1852 , 59
02/01/19 , 108.52 , 108.66 , 109.38 , 108.47 , 109.36     , 1011 , 25
28/12/18 , 108.95 , 108.95 , 109.18 , 106.77 , 109.17     , 439 , 21
27/12/18 , 108.52 , 108.52 , 109.37 , 106.75 , 109.37     , 760 , 28
26/12/18 , 109.38 , 106.04 , 109.38 , 105.86 , 105.87     , 2770 , 34
21/12/18 , 105.87 , 105.88 , 107.64 , 105.74 , 105.87     , 91428 , 155
20/12/18 , 105.87 , 105.85 , 105.87 , 104.58 , 105.87     , 14564 , 132
19/12/18 , 105.87 , 104.80 , 109.21 , 104.13 , 104.56     , 2306 , 109
18/12/18 , 104.56 , 104.32 , 104.56 , 103.63 , 104.12     , 1083 , 64
17/12/18 , 104.56 , 104.45 , 104.56 , 103.63 , 103.63     , 264 , 25
14/12/18 , 103.63 , 103.78 , 104.37 , 103.63 , 103.64     , 295 , 24
13/12/18 , 104.56 , 104.46 , 104.56 , 102.94 , 104.56     , 582 , 26
12/12/18 , 104.13 , 104.15 , 104.56 , 102.79 , 104.56     , 560 , 20
11/12/18 , 104.35 , 103.88 , 104.35 , 102.69 , 103.99     , 932 , 36
10/12/18 , 103.99 , 102.37 , 103.99 , 101.46 , 103.83     , 190 , 9
07/12/18 , 103.84 , 102.97 , 103.95 , 102.72 , 103.95     , 997 , 47
06/12/18 , 103.96 , 103.91 , 104.05 , 102.72 , 104.05     , 373 , 27
05/12/18 , 104.05 , 104.04 , 104.05 , 102.63 , 104.05     , 8583 , 107
04/12/18 , 104.05 , 102.84 , 104.50 , 99.18 , 101.83     , 5138 , 211
03/12/18 , 101.84 , 101.57 , 102.50 , 97.26 , 98.37     , 1599 , 134
30/11/18 , 98.37 , 97.89 , 98.37 , 97.02 , 97.02     , 2941 , 25
29/11/18 , 97.71 , 97.44 , 97.71 , 97.03 , 97.03     , 130 , 8
28/11/18 , 97.26 , 97.26 , 97.72 , 97.26 , 97.72     , 167 , 4
27/11/18 , 97.41 , 96.80 , 97.41 , 96.58 , 96.58     , 6 , 5
26/11/18 , 97.43 , 97.48 , 97.93 , 96.51 , 97.93     , 1036 , 33
23/11/18 , 96.58 , 96.67 , 97.42 , 96.50 , 96.50     , 1801 , 48
22/11/18 , 96.58 , 96.85 , 97.70 , 96.58 , 96.58     , 389 , 17
21/11/18 , 97.43 , 96.92 , 97.92 , 95.23 , 96.77     , 875 , 30
19/11/18 , 97.93 , 97.84 , 97.93 , 96.94 , 97.91     , 335 , 25
16/11/18 , 97.92 , 97.23 , 97.92 , 95.70 , 96.58     , 160 , 16
14/11/18 , 95.23 , 95.88 , 97.42 , 95.23 , 95.71     , 522 , 20
13/11/18 , 95.70 , 95.71 , 96.15 , 95.23 , 95.70     , 11485 , 34
12/11/18 , 96.15 , 95.82 , 96.15 , 94.82 , 94.82     , 3505 , 46
09/11/18 , 97.83 , 95.29 , 98.02 , 94.39 , 94.39     , 1509 , 24
08/11/18 , 93.82 , 94.23 , 94.44 , 93.82 , 93.82     , 291 , 16
07/11/18 , 93.43 , 93.44 , 94.24 , 93.43 , 93.48     , 278 , 12
06/11/18 , 94.00 , 93.78 , 94.52 , 93.40 , 94.52     , 2297 , 12
05/11/18 , 93.39 , 93.43 , 93.86 , 92.94 , 93.48     , 785 , 25
01/11/18 , 93.39 , 93.39 , 95.11 , 92.51 , 92.51     , 1799 , 12
31/10/18 , 94.25 , 94.17 , 94.25 , 91.77 , 91.77     , 1233 , 15
30/10/18 , 93.39 , 93.27 , 95.12 , 91.62 , 93.34     , 808 , 30
29/10/18 , 93.39 , 92.42 , 93.39 , 90.78 , 92.46     , 4523 , 104
26/10/18 , 92.46 , 92.46 , 92.51 , 90.78 , 92.51     , 194 , 9
25/10/18 , 92.51 , 92.48 , 92.51 , 90.33 , 92.51     , 281 , 11
24/10/18 , 90.39 , 91.86 , 92.51 , 90.06 , 90.06     , 1504 , 28
23/10/18 , 90.32 , 89.94 , 90.57 , 89.47 , 90.06     , 2792 , 72
22/10/18 , 89.89 , 89.25 , 90.22 , 88.13 , 88.13     , 1729 , 33
19/10/18 , 89.84 , 88.43 , 89.84 , 88.13 , 89.01     , 1342 , 28
18/10/18 , 89.01 , 89.45 , 89.84 , 89.00 , 89.84     , 105 , 11
17/10/18 , 89.84 , 87.93 , 89.84 , 87.72 , 87.72     , 6044 , 88
16/10/18 , 87.72 , 88.06 , 89.01 , 87.72 , 87.73     , 457 , 34
15/10/18 , 87.26 , 87.46 , 89.82 , 87.26 , 87.73     , 2068 , 63
11/10/18 , 87.72 , 87.71 , 87.72 , 87.31 , 87.72     , 355 , 6
10/10/18 , 87.72 , 87.70 , 88.23 , 87.36 , 88.13     , 477 , 18
09/10/18 , 87.26 , 87.33 , 90.62 , 85.78 , 87.23     , 6477 , 65
08/10/18 , 87.24 , 86.41 , 87.25 , 86.39 , 86.39     , 1375 , 15
05/10/18 , 86.86 , 85.99 , 86.86 , 85.97 , 86.85     , 3947 , 52
04/10/18 , 86.86 , 86.71 , 87.61 , 85.11 , 87.61     , 3244 , 43
03/10/18 , 87.71 , 87.23 , 88.58 , 85.97 , 86.16     , 914 , 36
02/10/18 , 87.71 , 86.58 , 87.71 , 85.50 , 86.86     , 459 , 27
01/10/18 , 87.53 , 87.70 , 89.21 , 86.90 , 87.72     , 362 , 18
28/09/18 , 86.82 , 87.52 , 88.61 , 86.82 , 88.58     , 1542 , 59
27/09/18 , 86.86 , 88.03 , 90.03 , 86.86 , 88.23     , 922 , 23
26/09/18 , 88.22 , 88.88 , 90.23 , 88.22 , 88.22     , 904 , 15
25/09/18 , 88.22 , 88.77 , 90.96 , 88.22 , 88.85     , 382 , 18
24/09/18 , 89.00 , 88.71 , 90.25 , 88.22 , 90.24     , 1133 , 26
21/09/18 , 89.28 , 89.32 , 89.87 , 88.77 , 89.87     , 224 , 21
20/09/18 , 88.22 , 88.27 , 90.25 , 88.22 , 90.25     , 1264 , 16
19/09/18 , 88.68 , 88.71 , 91.08 , 88.58 , 89.00     , 1795 , 49
18/09/18 , 88.22 , 88.16 , 88.58 , 87.73 , 88.12     , 1023 , 47
17/09/18 , 89.23 , 89.15 , 90.04 , 88.58 , 89.10     , 590 , 30
14/09/18 , 90.04 , 90.03 , 90.29 , 89.64 , 90.20     , 70 , 8
13/09/18 , 90.04 , 90.01 , 90.44 , 89.09 , 90.20     , 518 , 18
12/09/18 , 89.46 , 89.81 , 91.09 , 89.46 , 91.09     , 262 , 8
11/09/18 , 89.46 , 89.63 , 91.18 , 89.14 , 91.18     , 620 , 25
10/09/18 , 90.70 , 90.85 , 92.42 , 90.28 , 90.28     , 1382 , 22
06/09/18 , 90.28 , 91.89 , 92.36 , 90.02 , 91.90     , 903 , 12
05/09/18 , 91.86 , 91.26 , 91.98 , 90.02 , 91.98     , 1139 , 34
04/09/18 , 91.90 , 91.38 , 91.90 , 90.75 , 91.56     , 338 , 18
03/09/18 , 91.56 , 91.60 , 92.33 , 90.02 , 90.02     , 314 , 16
31/08/18 , 92.42 , 92.22 , 92.43 , 90.28 , 92.42     , 1369 , 37
30/08/18 , 92.19 , 92.15 , 92.43 , 92.11 , 92.11     , 121 , 7
29/08/18 , 94.17 , 93.40 , 94.53 , 92.08 , 92.08     , 659 , 26
28/08/18 , 93.30 , 93.55 , 93.81 , 93.30 , 93.81     , 284 , 114
27/08/18 , 91.99 , 92.16 , 94.58 , 91.98 , 92.64     , 588 , 18
24/08/18 , 92.64 , 92.54 , 92.85 , 92.43 , 92.43     , 973 , 10
23/08/18 , 92.87 , 92.91 , 94.96 , 92.43 , 93.31     , 309 , 16
22/08/18 , 93.53 , 92.91 , 93.53 , 91.66 , 92.87     , 2087 , 58
21/08/18 , 92.43 , 92.45 , 92.81 , 92.14 , 92.22     , 288 , 19
20/08/18 , 92.06 , 91.54 , 92.41 , 89.53 , 91.56     , 508 , 19
17/08/18 , 91.56 , 91.17 , 93.00 , 89.84 , 91.89     , 706 , 23
16/08/18 , 91.88 , 93.01 , 93.31 , 91.85 , 93.07     , 322 , 12
15/08/18 , 92.43 , 92.77 , 93.09 , 91.64 , 91.98     , 258 , 16
14/08/18 , 92.43 , 92.33 , 93.25 , 90.86 , 93.25     , 312 , 20
13/08/18 , 93.22 , 92.60 , 93.42 , 92.43 , 92.43     , 158 , 13
10/08/18 , 92.43 , 92.51 , 93.31 , 92.43 , 92.46     , 1950 , 40
09/08/18 , 94.61 , 94.16 , 94.90 , 93.93 , 94.17     , 353 , 14
08/08/18 , 92.43 , 92.81 , 94.95 , 92.43 , 92.43     , 1935 , 23
07/08/18 , 92.56 , 92.59 , 96.15 , 91.58 , 96.15     , 1461 , 32
06/08/18 , 95.80 , 91.14 , 96.50 , 88.49 , 91.06     , 4488 , 253
03/08/18 , 91.06 , 90.08 , 91.06 , 88.54 , 90.07     , 977 , 21
02/08/18 , 89.78 , 89.52 , 90.10 , 87.91 , 87.92     , 1756 , 32
01/08/18 , 87.90 , 88.82 , 91.06 , 87.63 , 91.06     , 3795 , 106
31/07/18 , 91.06 , 91.06 , 91.28 , 90.22 , 91.24     , 1548 , 77
30/07/18 , 89.36 , 89.58 , 91.74 , 88.18 , 89.19     , 1931 , 66
27/07/18 , 86.79 , 86.85 , 87.16 , 86.79 , 86.90     , 8461 , 154
26/07/18 , 86.90 , 88.43 , 88.50 , 86.90 , 88.48     , 1261 , 21
25/07/18 , 88.04 , 87.81 , 91.90 , 86.81 , 86.81     , 2236 , 110
24/07/18 , 87.63 , 87.54 , 87.63 , 87.13 , 87.19     , 352 , 8
23/07/18 , 87.19 , 87.20 , 87.63 , 87.19 , 87.63     , 604 , 19
20/07/18 , 87.98 , 87.55 , 87.98 , 87.11 , 87.63     , 25 , 4
19/07/18 , 87.63 , 87.63 , 88.03 , 87.63 , 87.64     , 211 , 4
18/07/18 , 86.80 , 87.61 , 88.44 , 84.22 , 84.22     , 1437 , 32
17/07/18 , 86.79 , 86.31 , 87.17 , 85.05 , 87.17     , 2686 , 26
16/07/18 , 86.90 , 86.58 , 86.91 , 84.32 , 84.32     , 257 , 13
13/07/18 , 86.90 , 85.99 , 86.91 , 85.05 , 85.05     , 47 , 3
12/07/18 , 87.15 , 84.18 , 87.15 , 82.46 , 83.88     , 9163 , 102
11/07/18 , 84.19 , 84.75 , 87.76 , 81.70 , 87.76     , 1797 , 36
10/07/18 , 85.91 , 87.82 , 90.17 , 85.91 , 87.64     , 786 , 14
06/07/18 , 87.19 , 87.19 , 88.38 , 87.19 , 87.19     , 4661 , 31
05/07/18 , 87.19 , 87.19 , 87.61 , 87.19 , 87.61     , 1248 , 21
04/07/18 , 87.61 , 87.24 , 88.02 , 87.19 , 87.61     , 2860 , 33
03/07/18 , 88.02 , 87.21 , 88.02 , 87.19 , 87.19     , 168 , 9
02/07/18 , 88.39 , 87.49 , 88.39 , 87.19 , 87.19     , 425 , 6
29/06/18 , 88.39 , 87.66 , 88.89 , 87.19 , 88.89     , 90 , 12
28/06/18 , 87.19 , 87.24 , 89.41 , 87.19 , 89.41     , 132 , 8
26/06/18 , 87.39 , 87.40 , 90.15 , 87.19 , 87.19     , 3689 , 74
25/06/18 , 87.19 , 87.54 , 87.95 , 87.19 , 87.19     , 591 , 8
22/06/18 , 87.24 , 87.19 , 87.42 , 87.19 , 87.42     , 1299 , 6
21/06/18 , 87.19 , 87.38 , 87.61 , 87.19 , 87.54     , 514 , 19
20/06/18 , 87.51 , 87.53 , 87.61 , 87.51 , 87.61     , 332 , 5
19/06/18 , 87.19 , 87.56 , 88.02 , 87.19 , 87.19     , 2213 , 39
18/06/18 , 87.19 , 87.53 , 89.73 , 87.19 , 89.73     , 1293 , 42
15/06/18 , 90.48 , 89.14 , 90.48 , 87.63 , 89.75     , 905 , 25
14/06/18 , 89.75 , 89.98 , 91.87 , 87.19 , 89.65     , 5629 , 57
13/06/18 , 92.11 , 91.51 , 92.64 , 88.92 , 92.64     , 1389 , 33
12/06/18 , 92.64 , 91.27 , 92.71 , 88.47 , 92.71     , 528 , 16
11/06/18 , 93.16 , 93.15 , 93.18 , 90.58 , 93.18     , 355 , 14
08/06/18 , 93.48 , 92.35 , 93.54 , 90.80 , 91.47     , 65 , 11
07/06/18 , 93.07 , 92.56 , 94.57 , 89.49 , 94.57     , 56 , 8
06/06/18 , 93.33 , 93.22 , 94.87 , 92.49 , 94.87     , 1781 , 23
05/06/18 , 94.61 , 93.99 , 94.94 , 91.01 , 91.01     , 544 , 10
04/06/18 , 93.81 , 93.71 , 93.81 , 88.19 , 90.75     , 376 , 9
01/06/18 , 92.04 , 92.02 , 92.20 , 90.39 , 90.39     , 1233 , 27
30/05/18 , 95.35 , 94.50 , 95.35 , 92.89 , 92.89     , 231 , 10
29/05/18 , 95.41 , 92.91 , 95.41 , 89.25 , 92.88     , 1302 , 52
28/05/18 , 93.58 , 91.44 , 93.58 , 89.49 , 91.99     , 144 , 13
25/05/18 , 94.38 , 93.83 , 94.49 , 92.86 , 92.87     , 57 , 11
24/05/18 , 94.61 , 94.02 , 95.40 , 92.89 , 95.40     , 610 , 14
23/05/18 , 94.61 , 94.39 , 96.26 , 93.87 , 96.26     , 593 , 15
22/05/18 , 94.61 , 94.62 , 96.82 , 93.85 , 94.56     , 927 , 19
21/05/18 , 94.38 , 94.80 , 98.03 , 93.80 , 95.16     , 3466 , 41
18/05/18 , 95.17 , 95.25 , 97.14 , 94.11 , 97.14     , 115 , 11
17/05/18 , 95.06 , 95.76 , 98.42 , 94.25 , 98.42     , 2073 , 18
16/05/18 , 97.55 , 96.96 , 98.33 , 94.07 , 96.35     , 666 , 16
15/05/18 , 97.24 , 98.06 , 99.60 , 97.24 , 98.77     , 524 , 17
14/05/18 , 98.03 , 98.41 , 98.80 , 97.15 , 97.16     , 2681 , 39
11/05/18 , 97.15 , 96.17 , 99.67 , 93.85 , 99.67     , 7512 , 66
10/05/18 , 99.25 , 99.79 , 101.35 , 99.25 , 101.35     , 435 , 19
09/05/18 , 99.51 , 99.32 , 101.39 , 99.24 , 99.24     , 968 , 33
08/05/18 , 98.50 , 98.29 , 98.50 , 97.69 , 98.50     , 793 , 39
07/05/18 , 98.43 , 98.48 , 98.50 , 97.66 , 97.66     , 305 , 8
04/05/18 , 98.48 , 97.52 , 98.48 , 97.25 , 97.59     , 1310 , 21
03/05/18 , 97.65 , 98.22 , 99.32 , 97.57 , 97.65     , 2222 , 60
02/05/18 , 97.65 , 97.62 , 97.65 , 97.25 , 97.45     , 963 , 14
30/04/18 , 97.45 , 97.59 , 98.16 , 97.45 , 98.16     , 43 , 5
27/04/18 , 98.16 , 97.81 , 98.16 , 97.65 , 97.66     , 11 , 4
25/04/18 , 97.65 , 97.53 , 98.21 , 96.81 , 97.65     , 3042 , 11
24/04/18 , 98.50 , 98.50 , 99.15 , 98.50 , 99.15     , 394 , 7
23/04/18 , 98.50 , 98.76 , 99.23 , 98.50 , 99.23     , 138 , 7
20/04/18 , 99.23 , 98.50 , 99.23 , 98.50 , 98.50     , 248 , 4
19/04/18 , 98.89 , 98.56 , 98.89 , 98.50 , 98.50     , 368 , 8
18/04/18 , 98.59 , 98.73 , 98.89 , 98.50 , 98.79     , 150 , 11
17/04/18 , 98.86 , 98.71 , 98.86 , 98.51 , 98.51     , 52 , 7
16/04/18 , 98.50 , 98.53 , 99.21 , 98.50 , 98.51     , 376 , 13
13/04/18 , 98.52 , 98.52 , 98.52 , 98.52 , 98.52     , 2 , 2
11/04/18 , 98.51 , 98.71 , 99.26 , 98.51 , 98.72     , 784 , 11
10/04/18 , 98.72 , 98.72 , 99.29 , 98.72 , 99.29     , 989 , 11
09/04/18 , 98.72 , 98.82 , 99.17 , 98.72 , 99.16     , 115 , 6
06/04/18 , 98.76 , 98.18 , 98.84 , 97.74 , 98.42     , 6267 , 30
05/04/18 , 98.41 , 98.41 , 98.91 , 98.41 , 98.91     , 604 , 12
04/04/18 , 98.92 , 98.78 , 98.92 , 98.48 , 98.48     , 76 , 5
03/04/18 , 98.41 , 98.40 , 98.41 , 98.21 , 98.21     , 1797 , 19
02/04/18 , 98.92 , 98.89 , 98.92 , 98.41 , 98.91     , 640 , 14
29/03/18 , 98.92 , 98.89 , 98.92 , 97.86 , 98.85     , 1492 , 10
28/03/18 , 97.84 , 98.03 , 98.89 , 97.84 , 98.20     , 1729 , 25
27/03/18 , 98.20 , 98.35 , 100.65 , 97.95 , 97.95     , 10293 , 47
26/03/18 , 98.20 , 98.18 , 98.20 , 97.85 , 98.06     , 2608 , 13
23/03/18 , 98.18 , 98.11 , 98.20 , 97.28 , 97.28     , 2270 , 29
22/03/18 , 97.28 , 97.74 , 98.21 , 97.27 , 97.27     , 21501 , 67
21/03/18 , 97.25 , 96.87 , 97.27 , 96.52 , 97.27     , 66 , 6
20/03/18 , 97.27 , 96.95 , 97.27 , 95.59 , 95.97     , 1075 , 16
19/03/18 , 96.21 , 95.83 , 96.83 , 95.18 , 95.78     , 738 , 14
16/03/18 , 96.13 , 96.18 , 96.83 , 95.80 , 96.61     , 265 , 16
15/03/18 , 96.14 , 96.12 , 96.49 , 95.73 , 96.13     , 622 , 16
14/03/18 , 96.14 , 95.93 , 96.48 , 95.59 , 96.48     , 391 , 17
13/03/18 , 96.14 , 95.38 , 96.33 , 94.76 , 94.81     , 1503 , 20
12/03/18 , 95.58 , 95.24 , 95.86 , 94.94 , 95.59     , 321 , 11
09/03/18 , 95.59 , 95.60 , 96.49 , 94.48 , 94.48     , 2783 , 62
08/03/18 , 95.59 , 95.66 , 104.83 , 95.23 , 95.23     , 1083 , 22
07/03/18 , 95.23 , 95.40 , 96.28 , 93.88 , 95.65     , 4708 , 48
06/03/18 , 95.23 , 94.90 , 95.23 , 92.98 , 92.98     , 3432 , 25
05/03/18 , 95.56 , 95.06 , 95.56 , 93.64 , 95.56     , 936 , 33
02/03/18 , 95.67 , 95.30 , 96.12 , 94.43 , 95.68     , 3358 , 58
01/03/18 , 95.67 , 95.21 , 96.85 , 94.86 , 96.85     , 359 , 14
28/02/18 , 95.94 , 95.65 , 95.94 , 94.86 , 95.23     , 2136 , 27
27/02/18 , 96.68 , 95.23 , 96.68 , 95.23 , 95.59     , 1238 , 14
26/02/18 , 95.23 , 95.23 , 95.94 , 95.03 , 95.94     , 11421 , 53
23/02/18 , 95.94 , 95.12 , 95.94 , 94.76 , 94.76     , 92 , 10
22/02/18 , 95.23 , 93.94 , 96.29 , 92.79 , 93.86     , 10879 , 116
21/02/18 , 96.28 , 94.44 , 96.28 , 93.56 , 94.89     , 3647 , 48
20/02/18 , 94.99 , 95.40 , 96.12 , 94.42 , 95.24     , 1219 , 40
19/02/18 , 94.42 , 93.92 , 95.42 , 93.56 , 95.42     , 2835 , 61
16/02/18 , 94.65 , 94.39 , 94.65 , 94.11 , 94.11     , 225 , 6
15/02/18 , 94.10 , 94.18 , 95.53 , 94.10 , 95.23     , 1117 , 28
14/02/18 , 95.48 , 95.44 , 95.48 , 94.47 , 95.23     , 408 , 15
09/02/18 , 95.23 , 94.54 , 95.52 , 94.00 , 94.72     , 3037 , 52
08/02/18 , 95.21 , 95.27 , 95.57 , 94.83 , 95.21     , 353 , 11
07/02/18 , 95.21 , 94.46 , 95.35 , 93.77 , 94.09     , 2895 , 53
06/02/18 , 94.87 , 94.83 , 95.55 , 94.49 , 94.63     , 2036 , 42
05/02/18 , 94.49 , 94.66 , 95.71 , 94.49 , 94.87     , 2297 , 36
02/02/18 , 95.69 , 94.40 , 96.47 , 93.63 , 95.24     , 7763 , 131
01/02/18 , 95.28 , 94.50 , 96.53 , 92.81 , 96.53     , 5746 , 75
31/01/18 , 96.52 , 95.94 , 96.53 , 95.28 , 96.52     , 4168 , 38
30/01/18 , 96.52 , 96.47 , 96.52 , 94.63 , 96.44     , 1829 , 21
29/01/18 , 95.75 , 95.28 , 96.48 , 93.33 , 93.33     , 17698 , 25
26/01/18 , 96.18 , 95.46 , 96.47 , 94.09 , 96.15     , 1335 , 77
24/01/18 , 94.87 , 95.08 , 96.19 , 94.87 , 96.19     , 862 , 18
23/01/18 , 96.18 , 95.28 , 96.51 , 94.87 , 95.53     , 4016 , 36
22/01/18 , 96.51 , 95.76 , 96.51 , 94.09 , 96.40     , 2714 , 206
19/01/18 , 96.52 , 96.51 , 96.52 , 96.18 , 96.50     , 139 , 10
18/01/18 , 96.52 , 96.35 , 96.52 , 95.79 , 96.51     , 923 , 29
17/01/18 , 96.52 , 95.85 , 96.52 , 95.75 , 95.75     , 1927 , 29
16/01/18 , 94.87 , 94.94 , 95.75 , 94.87 , 95.38     , 7557 , 43
15/01/18 , 94.87 , 94.89 , 96.53 , 93.24 , 93.24     , 11428 , 47
12/01/18 , 96.56 , 96.25 , 96.56 , 93.07 , 96.00     , 8022 , 110
11/01/18 , 93.29 , 93.89 , 96.58 , 92.38 , 92.38     , 2258 , 33
10/01/18 , 92.46 , 92.48 , 93.18 , 92.38 , 92.39     , 408 , 11
09/01/18 , 92.38 , 91.61 , 93.27 , 91.55 , 93.27     , 11341 , 14
08/01/18 , 92.92 , 93.42 , 96.18 , 92.87 , 92.87     , 353 , 13
05/01/18 , 92.87 , 92.87 , 93.35 , 91.93 , 92.85     , 195 , 11
04/01/18 , 90.33 , 90.84 , 95.61 , 90.32 , 92.87     , 2114 , 14
03/01/18 , 90.33 , 91.24 , 92.60 , 89.95 , 89.95     , 70 , 7
02/01/18 , 89.95 , 92.78 , 97.04 , 89.95 , 94.92     , 337 , 25
28/12/17 , 94.93 , 91.65 , 94.93 , 88.78 , 88.78     , 197 , 13
27/12/17 , 91.21 , 91.06 , 91.21 , 87.44 , 91.17     , 645 , 15
26/12/17 , 89.95 , 89.20 , 89.95 , 86.18 , 88.98     , 1212 , 17
22/12/17 , 88.98 , 87.86 , 89.00 , 85.23 , 88.30     , 53986 , 168
21/12/17 , 89.02 , 88.57 , 89.10 , 88.27 , 89.10     , 412 , 14
20/12/17 , 89.10 , 88.87 , 89.10 , 88.69 , 88.69     , 286 , 9
19/12/17 , 88.70 , 88.66 , 88.70 , 88.14 , 88.70     , 221 , 6
18/12/17 , 89.53 , 89.27 , 89.53 , 88.01 , 89.51     , 1050 , 25
15/12/17 , 88.70 , 89.31 , 89.53 , 87.88 , 89.53     , 599 , 12
14/12/17 , 88.70 , 88.71 , 89.53 , 87.88 , 89.53     , 684 , 21
13/12/17 , 89.40 , 88.95 , 89.40 , 85.91 , 89.39     , 303 , 10
12/12/17 , 88.50 , 88.69 , 88.70 , 87.92 , 87.92     , 3650 , 8
11/12/17 , 89.52 , 89.52 , 90.24 , 87.93 , 89.53     , 12270 , 32
08/12/17 , 90.47 , 90.19 , 91.03 , 89.53 , 90.20     , 498 , 14
07/12/17 , 89.87 , 88.24 , 90.77 , 87.48 , 88.37     , 343 , 12
06/12/17 , 89.99 , 89.62 , 90.35 , 87.40 , 87.40     , 805 , 15
05/12/17 , 90.39 , 87.16 , 90.39 , 85.87 , 87.48     , 12084 , 30
04/12/17 , 87.49 , 88.16 , 90.49 , 87.48 , 88.33     , 9033 , 49
01/12/17 , 88.32 , 88.61 , 90.73 , 86.67 , 87.65     , 4056 , 95
30/11/17 , 90.81 , 90.31 , 90.81 , 87.95 , 90.62     , 1272 , 23
29/11/17 , 90.63 , 89.24 , 90.81 , 88.37 , 90.81     , 1348 , 37
28/11/17 , 90.81 , 91.47 , 92.04 , 88.38 , 92.04     , 9773 , 62
27/11/17 , 91.66 , 91.12 , 91.66 , 88.10 , 90.80     , 3411 , 29
24/11/17 , 90.78 , 89.95 , 90.78 , 89.83 , 89.83     , 379 , 6
23/11/17 , 87.48 , 89.20 , 89.99 , 87.48 , 89.14     , 2341 , 24
22/11/17 , 87.48 , 88.32 , 89.15 , 87.48 , 89.15     , 2 , 2
21/11/17 , 89.14 , 89.08 , 89.99 , 87.48 , 88.75     , 573 , 18
17/11/17 , 88.75 , 88.67 , 88.75 , 87.08 , 88.75     , 89 , 7
16/11/17 , 88.75 , 87.54 , 88.78 , 86.70 , 87.87     , 14478 , 51
14/11/17 , 87.88 , 87.04 , 87.88 , 86.67 , 86.67     , 417 , 14
13/11/17 , 87.51 , 87.37 , 87.89 , 85.38 , 87.89     , 2291 , 18
10/11/17 , 86.67 , 87.73 , 89.98 , 86.67 , 88.32     , 19870 , 28
09/11/17 , 88.32 , 88.16 , 89.59 , 86.50 , 88.31     , 7357 , 23
08/11/17 , 86.08 , 87.04 , 88.74 , 85.87 , 88.74     , 745 , 13
07/11/17 , 88.78 , 86.89 , 89.19 , 85.86 , 86.29     , 1119 , 28
06/11/17 , 85.87 , 85.88 , 86.29 , 85.86 , 85.87     , 181 , 6
03/11/17 , 86.29 , 85.77 , 87.11 , 84.68 , 87.11     , 178 , 7
01/11/17 , 87.12 , 87.02 , 87.12 , 85.54 , 86.90     , 400 , 7
31/10/17 , 86.89 , 86.79 , 87.12 , 86.28 , 86.90     , 1700 , 45
30/10/17 , 86.90 , 88.82 , 90.88 , 86.90 , 88.36     , 5629 , 68
27/10/17 , 88.36 , 88.35 , 88.36 , 88.35 , 88.36     , 79 , 3
26/10/17 , 88.36 , 88.33 , 88.36 , 86.75 , 88.26     , 1472 , 14
25/10/17 , 88.27 , 87.95 , 88.27 , 86.30 , 87.94     , 1688 , 42
24/10/17 , 87.12 , 87.35 , 88.36 , 87.12 , 88.36     , 751 , 11
23/10/17 , 88.36 , 88.00 , 88.36 , 86.29 , 87.93     , 1893 , 36
20/10/17 , 87.94 , 87.43 , 87.94 , 85.33 , 87.94     , 200 , 10
19/10/17 , 85.95 , 87.59 , 87.94 , 85.95 , 87.51     , 1575 , 21
18/10/17 , 88.36 , 88.18 , 88.36 , 86.30 , 88.12     , 1975 , 28
17/10/17 , 88.13 , 87.37 , 88.13 , 85.87 , 86.28     , 5345 , 65
16/10/17 , 86.29 , 86.24 , 86.29 , 85.46 , 86.29     , 817 , 15
13/10/17 , 87.12 , 87.09 , 87.12 , 85.09 , 87.07     , 638 , 12
11/10/17 , 87.08 , 86.82 , 87.08 , 84.83 , 86.92     , 386 , 13
10/10/17 , 85.43 , 85.56 , 86.91 , 85.36 , 86.29     , 4772 , 41
09/10/17 , 86.29 , 85.16 , 87.11 , 83.74 , 83.74     , 1493 , 26
06/10/17 , 84.67 , 84.48 , 86.75 , 84.25 , 86.75     , 1304 , 22
05/10/17 , 86.75 , 86.74 , 86.75 , 86.74 , 86.75     , 769 , 13
04/10/17 , 86.75 , 86.17 , 86.75 , 83.89 , 85.08     , 11238 , 1034
03/10/17 , 85.65 , 85.01 , 85.65 , 83.27 , 84.37     , 2577 , 34
02/10/17 , 85.00 , 84.70 , 85.00 , 84.24 , 84.25     , 805 , 25
29/09/17 , 84.24 , 84.72 , 85.07 , 84.24 , 84.91     , 124 , 5
28/09/17 , 85.25 , 84.26 , 85.27 , 83.45 , 83.45     , 428 , 7
27/09/17 , 83.77 , 83.20 , 83.77 , 82.23 , 82.95     , 220 , 7
26/09/17 , 83.09 , 84.12 , 85.30 , 83.02 , 83.02     , 771 , 14
25/09/17 , 82.87 , 82.88 , 85.33 , 82.23 , 82.23     , 2200 , 22
22/09/17 , 82.82 , 84.02 , 84.24 , 82.62 , 82.62     , 2487 , 47
21/09/17 , 82.88 , 84.51 , 85.83 , 82.87 , 83.11     , 2337 , 34
20/09/17 , 83.11 , 83.15 , 85.86 , 82.59 , 83.45     , 5487 , 103
19/09/17 , 83.57 , 84.66 , 85.90 , 83.46 , 85.06     , 2984 , 49
18/09/17 , 85.07 , 85.03 , 85.07 , 84.24 , 85.07     , 665 , 16
15/09/17 , 84.92 , 84.37 , 84.92 , 82.61 , 84.91     , 220 , 10
14/09/17 , 81.79 , 82.73 , 83.45 , 81.59 , 83.45     , 2754 , 33
13/09/17 , 83.45 , 83.11 , 83.45 , 82.18 , 83.44     , 286 , 10
12/09/17 , 83.36 , 82.98 , 83.45 , 82.60 , 83.44     , 1584 , 37
11/09/17 , 84.92 , 83.87 , 90.86 , 82.60 , 90.86     , 3327 , 68
08/09/17 , 82.18 , 82.18 , 82.19 , 82.18 , 82.18     , 111 , 13
06/09/17 , 82.18 , 81.24 , 83.86 , 77.27 , 80.12     , 7004 , 113
05/09/17 , 79.74 , 79.51 , 81.14 , 78.92 , 78.92     , 551 , 9
04/09/17 , 81.31 , 81.11 , 82.18 , 79.00 , 82.14     , 1313 , 19
01/09/17 , 81.37 , 79.65 , 82.16 , 78.97 , 78.97     , 1279 , 29
31/08/17 , 82.18 , 82.18 , 82.18 , 82.18 , 82.18     , 350 , 6
30/08/17 , 82.18 , 82.03 , 82.18 , 81.53 , 81.53     , 158 , 5
29/08/17 , 81.53 , 82.48 , 82.50 , 80.97 , 82.50     , 3594 , 10
28/08/17 , 82.53 , 82.49 , 83.81 , 81.38 , 83.81     , 5110 , 38
25/08/17 , 82.27 , 82.24 , 84.22 , 82.18 , 82.23     , 2239 , 19
24/08/17 , 82.21 , 82.15 , 83.87 , 80.97 , 83.02     , 2119 , 27
23/08/17 , 83.02 , 82.97 , 83.02 , 82.18 , 82.18     , 784 , 11
22/08/17 , 82.87 , 82.95 , 83.78 , 82.18 , 83.78     , 222 , 8
21/08/17 , 83.82 , 83.38 , 83.86 , 82.18 , 83.86     , 109 , 9
18/08/17 , 82.50 , 82.73 , 84.08 , 82.50 , 84.08     , 3562 , 40
17/08/17 , 82.47 , 83.13 , 84.15 , 82.37 , 83.87     , 1439 , 23
16/08/17 , 82.35 , 83.29 , 84.44 , 82.35 , 83.86     , 1234 , 34
15/08/17 , 83.70 , 83.85 , 84.63 , 83.01 , 83.80     , 597 , 15
14/08/17 , 82.18 , 82.32 , 84.62 , 81.86 , 82.18     , 6868 , 63
11/08/17 , 81.38 , 82.62 , 83.86 , 81.38 , 83.01     , 492 , 15
10/08/17 , 83.85 , 83.29 , 84.63 , 83.00 , 83.00     , 4096 , 53
09/08/17 , 82.52 , 83.54 , 84.64 , 82.52 , 83.01     , 783 , 16
08/08/17 , 83.44 , 83.73 , 85.47 , 82.51 , 83.87     , 2527 , 43
07/08/17 , 84.19 , 83.85 , 84.35 , 82.87 , 84.33     , 4150 , 45
04/08/17 , 83.99 , 83.76 , 84.34 , 82.73 , 82.73     , 5006 , 88
03/08/17 , 84.32 , 83.73 , 84.34 , 82.73 , 84.34     , 4493 , 37
02/08/17 , 84.00 , 82.84 , 84.34 , 81.91 , 84.34     , 2073 , 34
01/08/17 , 83.58 , 83.03 , 84.32 , 81.91 , 82.74     , 14011 , 137
31/07/17 , 83.58 , 83.58 , 84.00 , 82.74 , 82.74     , 3705 , 59
28/07/17 , 83.84 , 83.52 , 83.84 , 82.74 , 82.74     , 394 , 11
27/07/17 , 84.33 , 84.18 , 84.34 , 82.74 , 82.74     , 3231 , 28
26/07/17 , 84.31 , 83.44 , 84.33 , 82.73 , 84.33     , 806 , 26
25/07/17 , 84.31 , 82.46 , 84.31 , 81.17 , 81.17     , 12 , 3
24/07/17 , 83.58 , 83.58 , 83.58 , 82.73 , 82.73     , 3543 , 7
20/07/17 , 84.29 , 84.29 , 84.35 , 84.29 , 84.35     , 126 , 4
19/07/17 , 84.20 , 84.20 , 84.20 , 84.20 , 84.20     , 86 , 1
18/07/17 , 84.35 , 82.49 , 84.35 , 81.13 , 84.35     , 46 , 7
17/07/17 , 84.36 , 84.36 , 84.36 , 84.35 , 84.35     , 4 , 2
14/07/17 , 84.26 , 81.86 , 84.26 , 80.29 , 80.29     , 355 , 10
13/07/17 , 81.92 , 81.92 , 83.99 , 81.90 , 83.99     , 4274 , 76
12/07/17 , 81.90 , 81.87 , 81.91 , 81.53 , 81.91     , 4636 , 18
11/07/17 , 81.13 , 81.45 , 83.54 , 80.91 , 83.54     , 947 , 10
10/07/17 , 81.91 , 81.19 , 81.92 , 78.85 , 81.14     , 6829 , 79
07/07/17 , 80.32 , 80.55 , 81.56 , 80.32 , 80.74     , 149 , 5
06/07/17 , 81.56 , 81.55 , 84.00 , 77.92 , 84.00     , 1266 , 27
05/07/17 , 81.56 , 81.60 , 84.02 , 81.56 , 82.04     , 2832 , 20
04/07/17 , 82.04 , 82.35 , 82.36 , 82.04 , 82.36     , 2624 , 87
03/07/17 , 84.02 , 83.72 , 84.02 , 82.36 , 82.36     , 123 , 7
30/06/17 , 84.02 , 83.88 , 84.02 , 83.00 , 83.09     , 1680 , 33
29/06/17 , 83.09 , 82.14 , 83.09 , 81.95 , 83.09     , 41 , 6
28/06/17 , 82.36 , 82.52 , 83.09 , 82.36 , 83.09     , 213 , 6
27/06/17 , 83.10 , 83.08 , 83.10 , 81.71 , 83.10     , 174 , 9
26/06/17 , 83.10 , 82.54 , 83.18 , 81.68 , 81.68     , 1938 , 45
23/06/17 , 83.69 , 83.71 , 84.72 , 83.69 , 84.72     , 69 , 5
22/06/17 , 84.39 , 84.43 , 84.49 , 84.39 , 84.49     , 3 , 3
21/06/17 , 84.72 , 84.16 , 84.72 , 81.62 , 84.01     , 11590 , 848
20/06/17 , 84.02 , 83.80 , 84.02 , 81.66 , 84.02     , 14293 , 53
19/06/17 , 83.57 , 82.57 , 83.57 , 81.63 , 81.63     , 2 , 2
16/06/17 , 84.02 , 83.85 , 84.02 , 81.58 , 81.58     , 17 , 3
14/06/17 , 83.18 , 82.46 , 83.18 , 81.56 , 81.56     , 701 , 9
13/06/17 , 83.90 , 82.32 , 83.90 , 81.56 , 81.56     , 842 , 7
12/06/17 , 84.02 , 84.02 , 84.02 , 84.01 , 84.01     , 2 , 2
09/06/17 , 84.02 , 81.95 , 84.02 , 81.56 , 81.56     , 7 , 2
07/06/17 , 83.70 , 83.70 , 83.70 , 83.69 , 83.69     , 4 , 2
06/06/17 , 83.70 , 84.06 , 84.48 , 83.69 , 84.48     , 13 , 4
02/06/17 , 83.27 , 82.85 , 84.48 , 80.86 , 84.48     , 3 , 3
01/06/17 , 86.94 , 84.07 , 89.36 , 80.05 , 80.05     , 7885 , 74
31/05/17 , 83.69 , 83.68 , 84.12 , 81.22 , 84.12     , 9 , 4
30/05/17 , 84.12 , 81.88 , 84.12 , 77.42 , 81.49     , 121 , 19
29/05/17 , 83.93 , 82.09 , 84.08 , 79.63 , 81.84     , 1595 , 20
26/05/17 , 81.84 , 81.84 , 81.84 , 81.84 , 81.84     , 1 , 1
25/05/17 , 81.17 , 79.98 , 82.05 , 77.26 , 79.00     , 467 , 13
24/05/17 , 81.22 , 81.25 , 83.69 , 80.83 , 83.69     , 5247 , 91
23/05/17 , 80.03 , 80.03 , 83.69 , 76.77 , 76.77     , 5139 , 19
22/05/17 , 80.84 , 79.66 , 80.84 , 77.18 , 77.64     , 967 , 15
19/05/17 , 80.03 , 77.09 , 80.03 , 76.35 , 79.95     , 1655 , 31
18/05/17 , 80.43 , 80.59 , 80.84 , 80.42 , 80.84     , 35 , 5
17/05/17 , 84.10 , 82.23 , 84.10 , 82.04 , 82.06     , 649 , 9
16/05/17 , 84.10 , 83.76 , 84.10 , 81.97 , 83.69     , 1698 , 9
15/05/17 , 83.69 , 83.28 , 83.69 , 81.65 , 83.07     , 1484 , 12
12/05/17 , 82.84 , 82.84 , 82.84 , 82.84 , 82.84     , 1 , 1
11/05/17 , 82.84 , 82.94 , 83.27 , 82.84 , 83.26     , 2149 , 20
10/05/17 , 82.84 , 82.85 , 83.24 , 81.22 , 81.22     , 4338 , 17
09/05/17 , 82.05 , 82.05 , 82.84 , 82.04 , 82.04     , 7037 , 17
08/05/17 , 82.93 , 81.25 , 82.93 , 80.94 , 80.95     , 1089 , 27
05/05/17 , 81.75 , 81.75 , 81.75 , 81.75 , 81.75     , 45 , 1
04/05/17 , 82.54 , 82.49 , 82.54 , 80.94 , 80.94     , 5129 , 48
03/05/17 , 82.54 , 82.54 , 82.54 , 80.94 , 82.53     , 3116 , 15
02/05/17 , 82.54 , 81.98 , 82.54 , 80.94 , 80.94     , 177 , 7
28/04/17 , 82.52 , 81.73 , 82.52 , 80.12 , 81.75     , 450 , 9
27/04/17 , 80.94 , 81.72 , 81.75 , 79.31 , 81.74     , 2257 , 25
26/04/17 , 81.75 , 80.83 , 81.75 , 79.31 , 79.31     , 3203 , 28
25/04/17 , 80.53 , 79.67 , 80.53 , 77.90 , 79.31     , 352 , 11
24/04/17 , 80.53 , 79.61 , 80.53 , 77.87 , 80.11     , 5853 , 60
20/04/17 , 80.52 , 79.20 , 80.52 , 78.91 , 78.91     , 515 , 4
19/04/17 , 79.31 , 78.88 , 80.12 , 78.49 , 80.11     , 2735 , 48
18/04/17 , 80.12 , 80.43 , 80.53 , 78.91 , 80.05     , 2099 , 39
17/04/17 , 77.81 , 78.33 , 79.71 , 77.81 , 78.59     , 219 , 11
13/04/17 , 80.53 , 79.93 , 80.53 , 77.61 , 79.42     , 3354 , 24
12/04/17 , 79.66 , 79.62 , 80.11 , 77.73 , 80.11     , 69 , 5
11/04/17 , 80.12 , 77.19 , 80.12 , 76.16 , 76.16     , 3935 , 31
10/04/17 , 76.16 , 78.25 , 78.74 , 76.16 , 78.74     , 62 , 4
07/04/17 , 78.73 , 77.37 , 78.92 , 76.07 , 76.07     , 23 , 4
06/04/17 , 76.88 , 76.51 , 78.81 , 75.30 , 76.19     , 1175 , 30
05/04/17 , 78.49 , 78.27 , 78.49 , 71.74 , 72.82     , 2586 , 16
04/04/17 , 78.47 , 77.72 , 78.47 , 74.06 , 77.72     , 6976 , 64
31/03/17 , 77.49 , 77.49 , 77.49 , 77.49 , 77.49     , 12 , 1
30/03/17 , 77.72 , 77.72 , 77.73 , 77.72 , 77.73     , 30 , 3
29/03/17 , 76.24 , 77.73 , 80.77 , 76.24 , 80.77     , 2022 , 27
28/03/17 , 76.53 , 76.67 , 80.85 , 76.53 , 80.85     , 279 , 9
27/03/17 , 78.48 , 76.95 , 80.90 , 76.89 , 80.90     , 1399 , 29
24/03/17 , 76.07 , 76.29 , 80.90 , 74.04 , 74.04     , 7074 , 69
23/03/17 , 76.02 , 75.87 , 76.02 , 72.03 , 72.46     , 1984 , 16
22/03/17 , 74.43 , 74.07 , 75.30 , 73.71 , 73.71     , 200 , 4
21/03/17 , 73.68 , 73.69 , 74.03 , 73.67 , 74.03     , 79 , 6
20/03/17 , 76.02 , 75.99 , 76.03 , 71.98 , 74.03     , 1234 , 22
17/03/17 , 76.07 , 76.06 , 76.07 , 71.64 , 73.41     , 6659 , 35
16/03/17 , 75.67 , 72.86 , 75.69 , 69.99 , 73.85     , 352 , 13
15/03/17 , 76.06 , 75.19 , 76.06 , 70.40 , 71.61     , 19 , 5
14/03/17 , 73.67 , 73.34 , 73.68 , 71.22 , 72.82     , 2753 , 21
13/03/17 , 73.62 , 72.26 , 73.62 , 71.61 , 71.61     , 49 , 6
10/03/17 , 73.49 , 73.40 , 73.62 , 71.61 , 71.61     , 61 , 8
09/03/17 , 73.41 , 72.89 , 73.41 , 71.22 , 72.75     , 1277 , 13
08/03/17 , 72.81 , 71.72 , 72.81 , 69.71 , 70.48     , 39 , 5
07/03/17 , 71.61 , 71.46 , 72.03 , 69.66 , 71.44     , 28 , 8
03/03/17 , 73.65 , 73.65 , 73.65 , 73.65 , 73.65     , 12 , 1
02/03/17 , 73.22 , 71.90 , 73.22 , 71.22 , 71.38     , 71 , 9
01/03/17 , 72.82 , 71.19 , 72.82 , 70.83 , 70.83     , 51 , 4
24/02/17 , 70.83 , 70.79 , 72.82 , 68.91 , 71.66     , 2201 , 23
23/02/17 , 70.39 , 71.98 , 72.81 , 70.39 , 72.03     , 175 , 9
22/02/17 , 72.81 , 72.68 , 72.81 , 71.45 , 72.61     , 202 , 9
21/02/17 , 72.62 , 70.70 , 72.62 , 68.91 , 70.32     , 355 , 10
20/02/17 , 68.82 , 68.82 , 68.82 , 68.82 , 68.82     , 9 , 1
17/02/17 , 70.31 , 69.67 , 70.33 , 68.47 , 68.47     , 146 , 5
16/02/17 , 70.33 , 68.67 , 70.39 , 68.50 , 68.50     , 2897 , 29
15/02/17 , 68.48 , 68.51 , 69.62 , 68.41 , 68.41     , 67 , 6
14/02/17 , 69.63 , 69.03 , 69.63 , 68.41 , 68.41     , 2 , 2
13/02/17 , 69.63 , 69.63 , 69.63 , 69.63 , 69.63     , 12 , 1
10/02/17 , 70.00 , 68.81 , 70.00 , 68.41 , 68.41     , 296 , 6
09/02/17 , 68.42 , 68.43 , 70.39 , 68.42 , 68.42     , 3637 , 37
08/02/17 , 69.21 , 68.74 , 69.21 , 68.00 , 68.41     , 452 , 13
07/02/17 , 70.39 , 69.03 , 72.03 , 67.99 , 68.40     , 4290 , 37
06/02/17 , 68.41 , 68.58 , 68.80 , 67.19 , 68.80     , 224 , 5
03/02/17 , 67.19 , 67.48 , 68.81 , 67.19 , 67.19     , 3372 , 39
02/02/17 , 67.71 , 67.25 , 67.71 , 66.16 , 67.70     , 55 , 6
01/02/17 , 67.71 , 67.54 , 67.71 , 66.16 , 67.49     , 552 , 16
31/01/17 , 67.90 , 67.49 , 67.90 , 67.45 , 67.45     , 4339 , 11
30/01/17 , 66.36 , 66.37 , 66.37 , 66.36 , 66.37     , 17 , 2
27/01/17 , 67.46 , 66.80 , 67.46 , 66.16 , 66.16     , 2 , 2
26/01/17 , 66.18 , 66.21 , 67.97 , 66.17 , 66.36     , 1098 , 8
24/01/17 , 66.40 , 66.78 , 67.19 , 66.36 , 66.36     , 11806 , 38
23/01/17 , 66.36 , 66.33 , 66.36 , 66.17 , 66.17     , 1938 , 18
20/01/17 , 66.17 , 66.17 , 66.17 , 66.17 , 66.17     , 1415 , 6
19/01/17 , 66.16 , 66.16 , 66.17 , 66.16 , 66.16     , 17 , 4
18/01/17 , 66.18 , 66.30 , 66.42 , 64.77 , 64.77     , 1130 , 17
17/01/17 , 66.26 , 65.99 , 66.26 , 64.88 , 65.98     , 1602 , 18
16/01/17 , 66.27 , 66.06 , 66.27 , 64.84 , 64.84     , 14 , 3
13/01/17 , 66.34 , 65.20 , 66.34 , 64.75 , 64.75     , 720 , 19
12/01/17 , 65.16 , 65.23 , 66.27 , 64.81 , 65.16     , 1570 , 25
11/01/17 , 65.16 , 65.09 , 66.34 , 65.00 , 65.00     , 212 , 4
10/01/17 , 64.75 , 64.92 , 66.20 , 64.24 , 66.20     , 2973 , 27
09/01/17 , 65.46 , 65.47 , 65.47 , 65.46 , 65.46     , 1188 , 13
05/01/17 , 66.36 , 65.92 , 66.36 , 63.97 , 65.53     , 1243 , 20
04/01/17 , 65.98 , 64.79 , 65.98 , 63.93 , 65.53     , 389 , 9
03/01/17 , 65.53 , 65.73 , 65.97 , 65.53 , 65.97     , 135 , 3
02/01/17 , 63.92 , 63.79 , 63.92 , 63.69 , 63.69     , 158 , 5
29/12/16 , 66.69 , 65.38 , 66.69 , 64.35 , 64.35     , 1946 , 613
28/12/16 , 64.35 , 63.67 , 64.35 , 62.71 , 62.71     , 659 , 16
27/12/16 , 62.30 , 62.44 , 64.33 , 62.30 , 62.71     , 752 , 22
26/12/16 , 64.35 , 64.33 , 64.35 , 63.92 , 63.92     , 127 , 5
22/12/16 , 64.35 , 62.90 , 64.35 , 62.38 , 63.16     , 238 , 11
21/12/16 , 63.92 , 63.92 , 63.92 , 63.92 , 63.92     , 700 , 1
20/12/16 , 63.17 , 63.15 , 63.92 , 62.71 , 63.08     , 2685 , 49
19/12/16 , 63.55 , 63.47 , 63.84 , 63.16 , 63.16     , 774 , 15
16/12/16 , 63.16 , 63.18 , 63.92 , 63.16 , 63.92     , 80 , 3
15/12/16 , 63.92 , 63.72 , 64.12 , 62.30 , 63.54     , 8245 , 96
14/12/16 , 63.55 , 63.61 , 63.82 , 62.30 , 62.30     , 54 , 4
13/12/16 , 63.90 , 63.57 , 63.90 , 62.51 , 62.51     , 2974 , 25
12/12/16 , 63.55 , 63.17 , 63.81 , 62.32 , 63.16     , 7510 , 20
08/12/16 , 63.84 , 63.28 , 63.90 , 62.51 , 63.16     , 10204 , 77
07/12/16 , 63.17 , 62.71 , 63.17 , 62.31 , 62.31     , 1403 , 33
06/12/16 , 63.22 , 62.42 , 63.22 , 62.30 , 63.16     , 5934 , 128
05/12/16 , 62.40 , 62.43 , 62.69 , 62.40 , 62.69     , 1336 , 40
02/12/16 , 63.15 , 62.63 , 63.15 , 62.38 , 62.38     , 348 , 9
01/12/16 , 62.36 , 62.33 , 63.22 , 62.31 , 62.31     , 1238 , 12
30/11/16 , 62.32 , 62.67 , 63.16 , 62.32 , 62.73     , 1919 , 10
29/11/16 , 62.32 , 62.33 , 63.22 , 62.30 , 62.34     , 5097 , 39
28/11/16 , 63.22 , 63.07 , 63.22 , 62.30 , 63.16     , 8833 , 71
25/11/16 , 63.22 , 63.18 , 63.22 , 63.16 , 63.16     , 10199 , 88
24/11/16 , 62.72 , 62.74 , 63.44 , 62.70 , 62.71     , 1390 , 10
23/11/16 , 62.71 , 63.16 , 63.55 , 62.71 , 63.17     , 16427 , 63
22/11/16 , 63.16 , 63.42 , 63.72 , 63.16 , 63.17     , 71 , 8
21/11/16 , 63.17 , 63.19 , 63.77 , 63.16 , 63.16     , 864 , 11
18/11/16 , 63.16 , 63.18 , 63.84 , 63.16 , 63.84     , 9656 , 162
17/11/16 , 63.16 , 62.78 , 63.16 , 62.38 , 62.38     , 259 , 8
16/11/16 , 62.43 , 62.45 , 63.89 , 62.30 , 62.30     , 1027 , 17
14/11/16 , 62.31 , 62.62 , 63.90 , 62.31 , 62.71     , 1487 , 27
11/11/16 , 62.34 , 62.53 , 63.10 , 62.34 , 62.34     , 79 , 5
10/11/16 , 62.34 , 62.34 , 63.91 , 62.30 , 62.30     , 2546 , 62
09/11/16 , 62.43 , 62.43 , 63.08 , 62.30 , 62.32     , 2139 , 17
08/11/16 , 62.51 , 62.51 , 63.08 , 62.51 , 63.08     , 217 , 3
07/11/16 , 63.00 , 62.66 , 63.00 , 62.32 , 62.32     , 27 , 2
04/11/16 , 63.08 , 63.06 , 63.33 , 62.32 , 62.32     , 32 , 4
03/11/16 , 62.32 , 63.08 , 63.22 , 62.32 , 63.17     , 580 , 13
01/11/16 , 63.16 , 63.17 , 63.17 , 63.16 , 63.17     , 24 , 2
31/10/16 , 64.35 , 64.35 , 64.35 , 64.35 , 64.35     , 12 , 1
27/10/16 , 62.31 , 62.43 , 64.72 , 62.30 , 62.71     , 1127 , 9
26/10/16 , 62.30 , 62.29 , 62.30 , 61.72 , 61.92     , 10376 , 9
25/10/16 , 61.93 , 61.83 , 61.93 , 61.72 , 61.72     , 1298 , 6
24/10/16 , 61.72 , 62.05 , 62.16 , 61.72 , 61.94     , 1145 , 22
21/10/16 , 61.93 , 61.77 , 61.93 , 61.73 , 61.73     , 2443 , 12
20/10/16 , 61.93 , 61.93 , 61.93 , 61.93 , 61.93     , 355 , 3
19/10/16 , 61.93 , 61.94 , 61.94 , 61.93 , 61.94     , 74 , 3
18/10/16 , 61.93 , 62.05 , 62.70 , 61.93 , 62.17     , 2359 , 17
17/10/16 , 62.30 , 62.16 , 62.30 , 61.51 , 61.52     , 988 , 12
14/10/16 , 62.30 , 61.97 , 62.30 , 61.84 , 61.84     , 138 , 6
13/10/16 , 61.68 , 61.81 , 62.30 , 61.68 , 61.94     , 125 , 3
11/10/16 , 62.30 , 62.21 , 62.30 , 61.75 , 62.29     , 1113 , 15
10/10/16 , 61.72 , 61.56 , 62.30 , 61.50 , 61.52     , 4762 , 38
07/10/16 , 62.30 , 61.75 , 62.30 , 60.70 , 60.70     , 422 , 14
06/10/16 , 61.51 , 61.28 , 62.00 , 61.12 , 62.00     , 541 , 7
05/10/16 , 61.67 , 61.82 , 62.01 , 61.67 , 62.01     , 574 , 6
04/10/16 , 61.67 , 61.59 , 62.01 , 61.51 , 61.51     , 992 , 14
03/10/16 , 61.51 , 61.58 , 63.16 , 61.51 , 61.52     , 1641 , 30
30/09/16 , 61.51 , 61.04 , 61.51 , 60.78 , 61.32     , 857 , 10
29/09/16 , 61.12 , 60.74 , 61.12 , 60.70 , 60.70     , 135 , 2
28/09/16 , 61.51 , 60.93 , 61.51 , 60.70 , 60.70     , 123 , 4
27/09/16 , 59.91 , 59.95 , 61.67 , 59.91 , 59.95     , 124 , 5
26/09/16 , 59.90 , 60.05 , 62.20 , 59.90 , 62.20     , 500 , 14
23/09/16 , 62.21 , 61.82 , 62.21 , 61.39 , 61.39     , 2 , 2
22/09/16 , 60.20 , 60.98 , 62.20 , 60.20 , 61.12     , 1431 , 15
21/09/16 , 60.07 , 60.06 , 60.74 , 59.99 , 60.00     , 286 , 8
20/09/16 , 59.99 , 60.07 , 60.14 , 59.99 , 60.14     , 32 , 2
19/09/16 , 60.14 , 59.96 , 61.43 , 59.90 , 61.43     , 1559 , 23
16/09/16 , 61.43 , 61.84 , 62.21 , 61.43 , 62.21     , 39 , 2
15/09/16 , 60.70 , 60.49 , 62.16 , 59.93 , 59.93     , 66 , 5
14/09/16 , 62.21 , 62.20 , 62.21 , 60.36 , 62.20     , 401 , 6
12/09/16 , 62.21 , 62.21 , 62.21 , 62.21 , 62.21     , 74 , 3
09/09/16 , 62.21 , 61.54 , 62.21 , 59.90 , 61.51     , 1455 , 28
08/09/16 , 61.51 , 61.53 , 61.54 , 61.51 , 61.52     , 279 , 8
02/09/16 , 63.58 , 63.19 , 63.58 , 62.94 , 62.95     , 230 , 8
01/09/16 , 60.89 , 61.66 , 64.74 , 60.89 , 62.02     , 543 , 17
31/08/16 , 64.75 , 62.49 , 64.75 , 62.02 , 62.29     , 2360 , 8
30/08/16 , 62.95 , 62.07 , 64.35 , 61.93 , 61.93     , 919 , 6
29/08/16 , 61.51 , 61.51 , 61.51 , 61.51 , 61.51     , 177 , 2
26/08/16 , 61.51 , 61.51 , 61.51 , 61.50 , 61.50     , 56 , 2
25/08/16 , 61.51 , 60.79 , 61.51 , 60.70 , 61.50     , 1522 , 13
24/08/16 , 61.51 , 60.35 , 61.51 , 59.90 , 61.51     , 2990 , 38
23/08/16 , 61.93 , 61.89 , 61.93 , 59.99 , 61.52     , 945 , 13
22/08/16 , 61.68 , 62.60 , 63.55 , 61.68 , 63.55     , 22 , 3
19/08/16 , 63.55 , 62.32 , 63.55 , 60.88 , 62.29     , 2800 , 35
18/08/16 , 62.30 , 61.64 , 62.30 , 61.52 , 61.52     , 155 , 5
17/08/16 , 62.30 , 62.32 , 63.15 , 62.30 , 63.15     , 1350 , 16
16/08/16 , 63.16 , 62.46 , 63.16 , 62.30 , 63.15     , 388 , 7
15/08/16 , 62.30 , 62.30 , 62.30 , 62.30 , 62.30     , 4318 , 14
12/08/16 , 61.51 , 61.61 , 63.55 , 61.51 , 62.29     , 1942 , 17
11/08/16 , 62.30 , 62.30 , 62.30 , 62.30 , 62.30     , 222 , 1
10/08/16 , 62.27 , 61.81 , 62.27 , 61.13 , 61.13     , 1250 , 19
09/08/16 , 61.51 , 61.43 , 62.26 , 60.70 , 60.70     , 15148 , 61
08/08/16 , 61.51 , 60.71 , 61.51 , 60.70 , 60.70     , 3125 , 33
05/08/16 , 60.27 , 60.14 , 60.70 , 59.90 , 59.90     , 816 , 17
04/08/16 , 61.34 , 61.28 , 61.35 , 60.71 , 61.35     , 106 , 3
03/08/16 , 61.19 , 60.58 , 61.19 , 59.99 , 59.99     , 2 , 2
02/08/16 , 59.90 , 60.70 , 61.35 , 59.90 , 60.70     , 1717 , 18
01/08/16 , 59.90 , 60.13 , 61.35 , 59.12 , 60.27     , 1189 , 19
29/07/16 , 60.27 , 59.96 , 61.35 , 59.91 , 61.35     , 1247 , 10
28/07/16 , 61.43 , 60.25 , 61.43 , 59.90 , 60.15     , 6386 , 33
27/07/16 , 60.27 , 59.35 , 60.27 , 59.07 , 59.07     , 5904 , 59
26/07/16 , 59.07 , 59.12 , 60.22 , 58.45 , 60.22     , 7464 , 73
25/07/16 , 58.71 , 59.27 , 60.25 , 58.46 , 58.96     , 3026 , 24
22/07/16 , 58.96 , 59.47 , 59.56 , 58.96 , 59.56     , 1780 , 10
21/07/16 , 59.56 , 59.66 , 60.61 , 59.51 , 59.51     , 1805 , 18
20/07/16 , 58.71 , 58.93 , 60.26 , 58.37 , 58.37     , 1302 , 12
19/07/16 , 59.10 , 59.10 , 60.51 , 59.07 , 59.09     , 2171 , 18
18/07/16 , 59.52 , 60.10 , 60.68 , 59.52 , 59.89     , 601 , 15
15/07/16 , 60.70 , 60.68 , 60.70 , 59.07 , 60.70     , 133 , 5
14/07/16 , 60.97 , 60.14 , 60.97 , 59.89 , 59.89     , 2785 , 14
13/07/16 , 58.90 , 59.30 , 60.28 , 58.80 , 59.07     , 1662 , 16
12/07/16 , 58.71 , 59.34 , 61.43 , 58.71 , 59.89     , 900 , 20
11/07/16 , 58.71 , 58.86 , 59.89 , 58.71 , 59.80     , 1431 , 23
08/07/16 , 61.11 , 60.81 , 61.11 , 58.71 , 59.07     , 226 , 6
07/07/16 , 60.35 , 59.05 , 60.36 , 56.67 , 60.36     , 8481 , 86
06/07/16 , 60.41 , 60.33 , 60.41 , 58.78 , 60.41     , 933 , 12
05/07/16 , 60.41 , 60.15 , 60.41 , 58.10 , 60.41     , 3272 , 25
04/07/16 , 60.41 , 60.31 , 60.41 , 57.70 , 58.27     , 11104 , 23
01/07/16 , 58.27 , 58.41 , 58.71 , 57.47 , 57.47     , 45 , 4
30/06/16 , 58.36 , 58.36 , 58.36 , 58.36 , 58.36     , 61 , 1
29/06/16 , 58.32 , 58.32 , 58.32 , 58.32 , 58.32     , 2470 , 4
28/06/16 , 58.28 , 58.64 , 59.50 , 58.28 , 59.50     , 632 , 9
27/06/16 , 58.78 , 58.84 , 59.50 , 58.74 , 58.75     , 2190 , 26
24/06/16 , 58.71 , 58.71 , 58.71 , 58.71 , 58.71     , 17 , 2
23/06/16 , 59.67 , 59.21 , 59.67 , 57.68 , 57.68     , 3090 , 31
22/06/16 , 58.27 , 58.15 , 58.27 , 57.86 , 57.86     , 337 , 5
21/06/16 , 57.96 , 57.93 , 58.99 , 57.67 , 57.85     , 3409 , 34
20/06/16 , 57.85 , 57.99 , 58.43 , 57.48 , 57.48     , 3590 , 55
17/06/16 , 58.01 , 57.75 , 58.01 , 57.47 , 57.47     , 1685 , 16
16/06/16 , 57.75 , 57.62 , 57.93 , 56.98 , 56.98     , 1265 , 10
15/06/16 , 57.48 , 57.18 , 58.25 , 56.85 , 58.25     , 484 , 10
14/06/16 , 58.25 , 58.35 , 58.78 , 56.76 , 58.78     , 316 , 6
13/06/16 , 56.76 , 57.27 , 59.06 , 56.76 , 59.06     , 7135 , 69
10/06/16 , 56.92 , 57.17 , 59.01 , 56.78 , 59.01     , 3062 , 26
09/06/16 , 59.01 , 58.09 , 59.04 , 56.72 , 57.46     , 751 , 15
08/06/16 , 58.97 , 57.48 , 58.98 , 56.73 , 56.85     , 2294 , 21
07/06/16 , 56.92 , 56.81 , 56.92 , 56.67 , 56.67     , 2376 , 11
06/06/16 , 55.81 , 55.81 , 55.83 , 55.51 , 55.51     , 2321 , 18
03/06/16 , 55.45 , 55.64 , 56.67 , 55.45 , 55.82     , 1240 , 20
02/06/16 , 55.81 , 55.85 , 56.67 , 55.81 , 55.82     , 1896 , 26
01/06/16 , 55.81 , 55.50 , 56.58 , 55.44 , 55.44     , 4798 , 35
31/05/16 , 55.29 , 55.24 , 55.29 , 55.07 , 55.07     , 974 , 8
30/05/16 , 55.35 , 55.29 , 55.44 , 55.21 , 55.21     , 1544 , 6
27/05/16 , 55.21 , 55.64 , 56.15 , 55.21 , 55.67     , 1988 , 22
25/05/16 , 56.10 , 56.09 , 56.15 , 55.66 , 55.66     , 54 , 5
24/05/16 , 56.58 , 55.81 , 56.58 , 55.66 , 55.66     , 1563 , 22
23/05/16 , 55.66 , 55.68 , 56.13 , 55.66 , 55.67     , 588 , 11
20/05/16 , 55.66 , 55.66 , 56.19 , 55.44 , 55.66     , 3671 , 26
19/05/16 , 55.81 , 55.81 , 55.81 , 55.81 , 55.81     , 407 , 2
18/05/16 , 56.65 , 55.80 , 56.66 , 55.66 , 56.66     , 1483 , 12
17/05/16 , 56.67 , 56.71 , 56.86 , 55.71 , 56.67     , 3770 , 22
16/05/16 , 56.82 , 56.48 , 56.82 , 55.66 , 55.67     , 523 , 8
13/05/16 , 56.06 , 56.13 , 56.67 , 56.06 , 56.24     , 4118 , 21
12/05/16 , 55.98 , 55.90 , 56.67 , 55.82 , 55.82     , 348 , 8
11/05/16 , 56.67 , 56.34 , 56.67 , 55.81 , 56.22     , 987 , 13
10/05/16 , 55.66 , 55.36 , 55.66 , 55.08 , 55.08     , 1808 , 30
09/05/16 , 55.08 , 55.09 , 55.50 , 55.08 , 55.08     , 275 , 12
06/05/16 , 55.08 , 55.08 , 56.67 , 55.07 , 55.08     , 944 , 17
05/05/16 , 55.07 , 55.01 , 56.67 , 53.40 , 53.40     , 1210 , 26
04/05/16 , 53.40 , 53.57 , 54.04 , 53.40 , 54.04     , 1844 , 13
03/05/16 , 54.04 , 54.04 , 55.00 , 53.41 , 53.41     , 24593 , 18
02/05/16 , 53.40 , 53.40 , 53.40 , 53.40 , 53.40     , 636 , 2
29/04/16 , 53.40 , 53.37 , 53.40 , 51.82 , 53.33     , 3417 , 8
28/04/16 , 53.24 , 52.92 , 53.33 , 51.82 , 51.82     , 4321 , 12
27/04/16 , 51.82 , 51.61 , 52.64 , 51.39 , 51.39     , 249 , 6
26/04/16 , 52.19 , 51.97 , 52.19 , 51.38 , 52.09     , 5229 , 25
25/04/16 , 52.19 , 51.84 , 52.19 , 51.38 , 51.77     , 1742 , 18
22/04/16 , 51.78 , 51.72 , 51.78 , 51.38 , 51.68     , 1638 , 15
20/04/16 , 51.78 , 51.53 , 52.08 , 51.40 , 51.41     , 1964 , 21
19/04/16 , 52.14 , 51.46 , 53.03 , 51.05 , 51.05     , 3420 , 19
18/04/16 , 51.05 , 51.02 , 51.77 , 50.97 , 51.38     , 4021 , 10
15/04/16 , 52.09 , 50.85 , 52.09 , 49.43 , 49.43     , 1218 , 16
14/04/16 , 50.95 , 50.94 , 50.95 , 50.93 , 50.93     , 37 , 2
13/04/16 , 49.42 , 50.09 , 50.97 , 49.42 , 50.21     , 16983 , 107
12/04/16 , 50.21 , 50.19 , 50.21 , 49.88 , 49.88     , 3237 , 28
11/04/16 , 49.88 , 49.91 , 50.19 , 49.88 , 50.12     , 568 , 13
08/04/16 , 49.88 , 49.72 , 49.89 , 49.40 , 49.41     , 368 , 8
07/04/16 , 49.39 , 49.39 , 49.87 , 49.37 , 49.37     , 2480 , 3
06/04/16 , 49.37 , 49.33 , 49.87 , 48.58 , 48.94     , 16797 , 57
05/04/16 , 49.79 , 48.81 , 49.79 , 48.56 , 48.56     , 1628 , 32
04/04/16 , 48.56 , 48.28 , 49.19 , 47.97 , 48.00     , 2008 , 18
01/04/16 , 48.15 , 48.16 , 49.33 , 47.94 , 47.94     , 123 , 7
30/03/16 , 47.94 , 48.84 , 49.37 , 47.94 , 49.37     , 3522 , 20
29/03/16 , 49.37 , 49.47 , 49.79 , 49.37 , 49.37     , 1020 , 21
28/03/16 , 48.93 , 48.80 , 48.94 , 48.08 , 48.08     , 6950 , 43
24/03/16 , 48.56 , 48.50 , 48.56 , 48.16 , 48.16     , 3770 , 31
23/03/16 , 47.97 , 48.05 , 48.93 , 47.97 , 48.56     , 1067 , 13
22/03/16 , 47.99 , 48.05 , 49.37 , 47.94 , 47.94     , 2361 , 42
21/03/16 , 48.00 , 48.29 , 49.19 , 47.97 , 49.18     , 1836 , 12
18/03/16 , 48.56 , 48.50 , 48.57 , 47.94 , 47.94     , 4373 , 37
17/03/16 , 48.56 , 48.49 , 48.56 , 47.94 , 48.56     , 354 , 10
16/03/16 , 48.56 , 48.56 , 48.56 , 48.55 , 48.55     , 1299 , 14
15/03/16 , 47.91 , 48.43 , 48.56 , 47.91 , 48.56     , 1846 , 17
14/03/16 , 48.56 , 48.12 , 48.56 , 47.99 , 48.55     , 375 , 6
11/03/16 , 48.56 , 48.55 , 48.56 , 47.44 , 48.53     , 998 , 16
10/03/16 , 47.78 , 47.47 , 48.56 , 46.75 , 46.75     , 13743 , 47
09/03/16 , 46.21 , 46.30 , 46.76 , 46.21 , 46.22     , 1118 , 19
08/03/16 , 46.21 , 46.33 , 46.91 , 46.21 , 46.91     , 1724 , 31
07/03/16 , 46.93 , 46.86 , 46.93 , 46.22 , 46.22     , 276 , 9
04/03/16 , 46.93 , 46.92 , 48.56 , 46.16 , 46.51     , 8818 , 57
03/03/16 , 46.72 , 45.69 , 46.72 , 44.61 , 44.61     , 6098 , 62
02/03/16 , 44.61 , 45.27 , 45.33 , 44.50 , 44.50     , 1714 , 28
01/03/16 , 44.50 , 44.76 , 45.33 , 44.50 , 45.33     , 1975 , 38
29/02/16 , 44.50 , 45.00 , 45.81 , 44.50 , 45.81     , 2746 , 49
26/02/16 , 44.89 , 44.90 , 45.81 , 44.89 , 44.89     , 1311 , 33
25/02/16 , 45.05 , 44.84 , 45.05 , 44.80 , 44.80     , 2843 , 33
24/02/16 , 44.76 , 44.53 , 44.89 , 43.98 , 44.50     , 3296 , 47
23/02/16 , 44.50 , 44.57 , 46.48 , 44.11 , 44.58     , 9601 , 70
22/02/16 , 44.89 , 44.76 , 46.49 , 44.50 , 44.66     , 1298 , 17
19/02/16 , 45.57 , 45.54 , 45.57 , 44.50 , 44.50     , 888 , 10
18/02/16 , 44.50 , 44.59 , 46.47 , 44.50 , 44.90     , 4103 , 53
17/02/16 , 44.90 , 45.46 , 46.50 , 44.90 , 46.50     , 1289 , 21
16/02/16 , 46.51 , 46.12 , 46.61 , 44.50 , 45.33     , 1846 , 35
15/02/16 , 44.89 , 45.00 , 45.48 , 44.51 , 44.51     , 1475 , 30
12/02/16 , 44.50 , 44.52 , 45.91 , 44.34 , 45.31     , 1149 , 13
11/02/16 , 45.33 , 45.48 , 46.61 , 45.33 , 46.02     , 2049 , 27
10/02/16 , 45.40 , 44.96 , 46.02 , 44.50 , 44.50     , 217 , 9
05/02/16 , 44.89 , 45.19 , 45.73 , 44.89 , 45.73     , 55 , 5
04/02/16 , 44.50 , 44.63 , 46.65 , 43.72 , 46.65     , 9697 , 88
03/02/16 , 46.16 , 45.38 , 46.41 , 44.50 , 44.51     , 2143 , 37
02/02/16 , 46.42 , 45.93 , 46.58 , 44.59 , 46.52     , 318 , 13
01/02/16 , 46.41 , 44.87 , 46.67 , 44.50 , 46.67     , 1670 , 28
29/01/16 , 44.66 , 45.12 , 46.92 , 44.50 , 46.92     , 2397 , 24
28/01/16 , 46.92 , 46.81 , 46.92 , 44.91 , 46.16     , 877 , 19
27/01/16 , 45.33 , 45.52 , 48.03 , 45.33 , 45.73     , 2325 , 7
26/01/16 , 45.33 , 45.31 , 48.31 , 44.51 , 48.31     , 2550 , 25
22/01/16 , 48.31 , 48.38 , 48.56 , 48.31 , 48.56     , 27 , 3
21/01/16 , 46.16 , 44.73 , 46.16 , 43.81 , 44.89     , 6196 , 42
20/01/16 , 44.58 , 45.47 , 46.78 , 44.58 , 46.78     , 1902 , 23
19/01/16 , 46.53 , 47.14 , 47.62 , 46.53 , 47.62     , 706 , 9
18/01/16 , 47.78 , 48.34 , 48.93 , 47.78 , 48.93     , 1285 , 10
15/01/16 , 48.93 , 48.77 , 48.93 , 48.56 , 48.80     , 1119 , 12
14/01/16 , 48.56 , 48.71 , 48.93 , 48.56 , 48.56     , 930 , 13
13/01/16 , 48.56 , 48.83 , 49.75 , 48.56 , 48.56     , 1241 , 18
12/01/16 , 48.56 , 48.56 , 49.80 , 48.56 , 49.80     , 4263 , 16
11/01/16 , 48.56 , 49.05 , 49.80 , 48.56 , 49.80     , 322 , 7
08/01/16 , 49.80 , 48.83 , 49.80 , 48.56 , 49.80     , 3108 , 19
07/01/16 , 49.80 , 49.80 , 50.21 , 49.80 , 49.80     , 1002 , 10
06/01/16 , 49.80 , 49.77 , 50.21 , 49.38 , 49.38     , 3138 , 28
05/01/16 , 49.37 , 49.41 , 49.80 , 49.37 , 49.38     , 3762 , 28
04/01/16 , 49.37 , 49.67 , 50.59 , 49.37 , 50.59     , 675 , 12
30/12/15 , 50.59 , 50.78 , 50.97 , 50.58 , 50.97     , 128 , 6
29/12/15 , 49.37 , 50.30 , 50.97 , 49.37 , 50.96     , 2627 , 38
28/12/15 , 50.21 , 50.26 , 50.95 , 49.80 , 50.21     , 2692 , 28
23/12/15 , 50.21 , 50.20 , 50.21 , 49.59 , 50.21     , 2584 , 19
22/12/15 , 49.46 , 49.47 , 50.21 , 49.46 , 50.21     , 5711 , 60
21/12/15 , 49.46 , 49.49 , 50.20 , 49.37 , 49.37     , 8306 , 80
18/12/15 , 50.12 , 50.00 , 50.12 , 47.79 , 47.79     , 2207 , 33
17/12/15 , 49.37 , 48.84 , 49.54 , 46.93 , 46.93     , 4987 , 50
16/12/15 , 46.52 , 46.65 , 50.21 , 44.80 , 50.21     , 9017 , 89
15/12/15 , 50.33 , 50.25 , 50.51 , 50.21 , 50.21     , 2887 , 48
14/12/15 , 50.33 , 50.33 , 50.50 , 50.21 , 50.22     , 467 , 16
11/12/15 , 50.96 , 49.24 , 50.96 , 47.78 , 48.56     , 12792 , 70
10/12/15 , 49.00 , 48.94 , 49.63 , 48.57 , 49.63     , 926 , 20
09/12/15 , 49.63 , 49.54 , 49.99 , 48.67 , 49.99     , 475 , 21
08/12/15 , 50.00 , 49.83 , 50.37 , 48.67 , 49.55     , 1354 , 29
07/12/15 , 49.37 , 48.57 , 50.95 , 48.56 , 50.58     , 142027 , 59
04/12/15 , 50.89 , 46.87 , 50.93 , 44.50 , 44.50     , 12554 , 131
03/12/15 , 44.50 , 42.89 , 44.50 , 42.08 , 43.09     , 4482 , 18
02/12/15 , 43.09 , 43.12 , 43.29 , 42.88 , 42.88     , 425 , 6
01/12/15 , 42.87 , 43.54 , 44.73 , 42.87 , 44.73     , 4083 , 15
30/11/15 , 43.09 , 43.99 , 44.89 , 43.09 , 44.51     , 4978 , 42
27/11/15 , 44.51 , 44.84 , 45.02 , 44.12 , 45.02     , 5610 , 19
26/11/15 , 44.12 , 44.02 , 45.10 , 43.75 , 43.75     , 682 , 10
25/11/15 , 45.12 , 44.53 , 45.12 , 42.87 , 44.51     , 1529 , 20
24/11/15 , 45.12 , 45.12 , 45.12 , 45.12 , 45.12     , 22 , 3
23/11/15 , 45.15 , 44.05 , 45.20 , 43.73 , 45.20     , 2409 , 20
19/11/15 , 45.21 , 44.61 , 45.21 , 43.73 , 43.73     , 2236 , 46
18/11/15 , 43.72 , 43.64 , 43.72 , 42.24 , 42.51     , 7311 , 41
17/11/15 , 42.71 , 42.51 , 42.71 , 42.51 , 42.70     , 398 , 3
16/11/15 , 42.24 , 42.10 , 42.71 , 41.83 , 41.83     , 889 , 12
13/11/15 , 42.01 , 42.01 , 42.08 , 41.97 , 42.07     , 5947 , 17
12/11/15 , 41.92 , 42.03 , 43.09 , 41.83 , 42.08     , 3753 , 19
11/11/15 , 42.08 , 42.16 , 43.31 , 41.79 , 41.79     , 4744 , 50
10/11/15 , 42.31 , 42.31 , 42.45 , 42.07 , 42.07     , 1548 , 13
09/11/15 , 41.71 , 41.72 , 42.08 , 41.71 , 41.71     , 2238 , 24
06/11/15 , 41.71 , 41.71 , 41.72 , 41.71 , 41.72     , 945 , 16
05/11/15 , 41.69 , 41.33 , 42.39 , 41.10 , 41.11     , 2045 , 21
04/11/15 , 41.54 , 41.40 , 42.40 , 41.10 , 41.27     , 5715 , 38
03/11/15 , 41.27 , 41.19 , 41.49 , 40.83 , 41.28     , 1736 , 15
30/10/15 , 41.49 , 41.19 , 41.49 , 40.84 , 41.27     , 2154 , 15
29/10/15 , 41.19 , 41.08 , 41.27 , 40.86 , 41.19     , 2062 , 33
28/10/15 , 41.19 , 41.01 , 41.19 , 40.64 , 40.87     , 1455 , 29
27/10/15 , 40.63 , 40.66 , 41.27 , 40.63 , 40.66     , 703 , 12
26/10/15 , 40.62 , 40.78 , 41.69 , 40.62 , 41.63     , 3492 , 49
23/10/15 , 41.63 , 41.70 , 42.31 , 41.63 , 41.74     , 3839 , 35
22/10/15 , 41.69 , 41.71 , 42.36 , 41.69 , 41.74     , 756 , 11
21/10/15 , 41.92 , 42.08 , 42.40 , 41.92 , 42.13     , 12625 , 76
20/10/15 , 42.11 , 42.32 , 42.40 , 42.11 , 42.15     , 1643 , 12
19/10/15 , 42.09 , 42.26 , 42.45 , 42.08 , 42.09     , 2879 , 36
16/10/15 , 42.08 , 42.08 , 42.24 , 42.05 , 42.05     , 820 , 5
15/10/15 , 41.69 , 41.08 , 41.69 , 41.04 , 41.04     , 2471 , 6
14/10/15 , 42.45 , 42.19 , 42.45 , 41.84 , 41.97     , 1956 , 16
13/10/15 , 41.78 , 41.78 , 41.78 , 41.78 , 41.78     , 172 , 5
09/10/15 , 42.24 , 42.09 , 42.45 , 41.79 , 41.79     , 97 , 8
08/10/15 , 41.78 , 41.42 , 41.78 , 40.50 , 41.28     , 3940 , 158
07/10/15 , 41.84 , 41.73 , 41.84 , 41.28 , 41.28     , 1508 , 8
06/10/15 , 41.69 , 41.19 , 42.08 , 40.51 , 41.28     , 5931 , 373
05/10/15 , 41.28 , 41.82 , 42.08 , 41.28 , 41.29     , 2793 , 17
02/10/15 , 41.32 , 41.29 , 42.08 , 41.28 , 42.07     , 4430 , 75
01/10/15 , 41.46 , 41.78 , 42.46 , 41.46 , 42.44     , 3227 , 29
30/09/15 , 42.46 , 41.56 , 42.46 , 41.29 , 41.29     , 18158 , 30
29/09/15 , 42.19 , 41.94 , 42.19 , 41.15 , 42.18     , 2072 , 29
28/09/15 , 42.19 , 41.69 , 42.19 , 41.00 , 41.00     , 10530 , 62
25/09/15 , 40.98 , 41.22 , 41.61 , 40.98 , 41.28     , 1062 , 17
24/09/15 , 41.36 , 41.18 , 41.37 , 40.46 , 40.87     , 7148 , 253
23/09/15 , 40.96 , 40.90 , 40.96 , 40.84 , 40.84     , 24 , 2
22/09/15 , 41.23 , 41.18 , 41.28 , 41.12 , 41.28     , 9944 , 1011
21/09/15 , 41.28 , 41.29 , 41.85 , 41.16 , 41.33     , 5349 , 58
18/09/15 , 41.32 , 41.33 , 41.91 , 41.32 , 41.33     , 911 , 14
17/09/15 , 41.32 , 41.37 , 41.54 , 41.32 , 41.38     , 192 , 8
16/09/15 , 41.36 , 41.44 , 41.92 , 41.36 , 41.91     , 197 , 6
15/09/15 , 42.08 , 41.82 , 42.39 , 41.32 , 41.32     , 93 , 9
14/09/15 , 42.25 , 42.08 , 42.25 , 41.28 , 42.25     , 3172 , 38
11/09/15 , 42.24 , 42.24 , 42.28 , 41.19 , 41.19     , 1018 , 26
10/09/15 , 41.19 , 41.72 , 42.41 , 41.19 , 42.27     , 1132 , 25
09/09/15 , 42.41 , 42.30 , 42.46 , 42.28 , 42.43     , 2979 , 45
08/09/15 , 42.43 , 42.18 , 42.43 , 41.78 , 41.79     , 8662 , 80
04/09/15 , 41.78 , 41.84 , 42.01 , 41.16 , 41.78     , 11051 , 58
03/09/15 , 41.78 , 41.74 , 41.78 , 41.29 , 41.77     , 3342 , 29
02/09/15 , 41.54 , 41.28 , 41.78 , 41.16 , 41.28     , 947 , 12
01/09/15 , 41.78 , 41.34 , 41.79 , 41.06 , 41.79     , 4252 , 29
31/08/15 , 41.78 , 41.71 , 41.78 , 41.07 , 41.78     , 31906 , 26
28/08/15 , 41.78 , 41.70 , 41.87 , 41.46 , 41.68     , 25241 , 35
27/08/15 , 41.69 , 41.61 , 41.69 , 41.05 , 41.05     , 6674 , 32
26/08/15 , 41.05 , 40.93 , 41.46 , 40.62 , 41.35     , 1553 , 17
25/08/15 , 41.46 , 40.87 , 41.46 , 40.09 , 41.43     , 116 , 9
24/08/15 , 41.28 , 40.95 , 41.35 , 40.38 , 40.45     , 6813 , 75
21/08/15 , 40.40 , 40.67 , 41.47 , 40.40 , 40.46     , 3461 , 36
20/08/15 , 40.38 , 40.82 , 41.29 , 40.36 , 40.45     , 11872 , 37
19/08/15 , 40.15 , 40.48 , 40.87 , 40.15 , 40.56     , 16029 , 305
18/08/15 , 40.87 , 40.77 , 40.91 , 40.57 , 40.88     , 3733 , 33
17/08/15 , 41.28 , 41.21 , 41.28 , 40.56 , 41.28     , 6611 , 19
14/08/15 , 40.17 , 40.56 , 41.24 , 40.17 , 40.72     , 1038 , 12
13/08/15 , 40.05 , 40.09 , 41.32 , 40.04 , 40.05     , 2738 , 27
12/08/15 , 40.04 , 40.14 , 41.37 , 40.04 , 40.25     , 5521 , 37
11/08/15 , 40.34 , 40.42 , 40.71 , 40.05 , 40.05     , 1728 , 21
10/08/15 , 40.04 , 40.54 , 41.65 , 40.04 , 40.74     , 3788 , 30
07/08/15 , 42.01 , 41.81 , 42.01 , 40.35 , 41.17     , 2092 , 16
06/08/15 , 41.46 , 41.51 , 41.92 , 41.46 , 41.54     , 309 , 9
05/08/15 , 42.70 , 42.30 , 43.82 , 42.08 , 43.82     , 3456 , 27
04/08/15 , 42.31 , 42.44 , 43.50 , 42.31 , 42.47     , 5218 , 88
03/08/15 , 42.57 , 42.61 , 43.68 , 42.57 , 42.62     , 6115 , 107
31/07/15 , 43.88 , 43.19 , 43.93 , 43.11 , 43.93     , 14064 , 64
30/07/15 , 43.11 , 43.21 , 43.94 , 42.35 , 43.36     , 2924 , 34
29/07/15 , 42.31 , 42.56 , 43.94 , 42.31 , 42.70     , 1844 , 23
28/07/15 , 43.20 , 43.20 , 43.20 , 43.19 , 43.19     , 133 , 3
27/07/15 , 43.54 , 43.01 , 43.94 , 42.70 , 42.71     , 4514 , 40
24/07/15 , 42.70 , 42.69 , 42.90 , 42.32 , 42.32     , 2532 , 21
23/07/15 , 42.31 , 42.40 , 43.11 , 42.31 , 42.36     , 741 , 17
22/07/15 , 42.50 , 42.63 , 43.11 , 42.43 , 42.46     , 454 , 6
21/07/15 , 42.39 , 43.39 , 44.02 , 42.39 , 42.73     , 8928 , 46
20/07/15 , 42.70 , 42.43 , 43.82 , 41.55 , 42.30     , 17328 , 90
17/07/15 , 42.27 , 42.30 , 43.84 , 41.92 , 42.53     , 3969 , 54
16/07/15 , 42.43 , 42.72 , 43.95 , 42.43 , 43.11     , 3552 , 42
15/07/15 , 43.10 , 43.36 , 43.96 , 42.26 , 43.89     , 4320 , 56
14/07/15 , 43.95 , 43.94 , 44.02 , 43.88 , 43.95     , 2242 , 34
13/07/15 , 43.95 , 44.02 , 45.51 , 43.62 , 45.51     , 4945 , 57
10/07/15 , 43.63 , 43.63 , 44.94 , 43.53 , 44.94     , 1295 , 17
08/07/15 , 42.88 , 43.16 , 45.23 , 42.03 , 42.81     , 10175 , 140
07/07/15 , 42.63 , 42.75 , 43.13 , 42.19 , 42.58     , 4349 , 40
06/07/15 , 41.32 , 41.77 , 42.80 , 41.32 , 42.03     , 245 , 10
03/07/15 , 41.32 , 42.01 , 42.20 , 41.32 , 42.20     , 575 , 10
02/07/15 , 42.03 , 42.01 , 43.59 , 41.70 , 41.70     , 745 , 19
01/07/15 , 41.28 , 41.47 , 41.71 , 41.28 , 41.33     , 826 , 17
30/06/15 , 41.77 , 41.71 , 41.82 , 41.34 , 41.34     , 771 , 23
29/06/15 , 41.33 , 41.33 , 41.34 , 41.32 , 41.33     , 192 , 7
26/06/15 , 41.72 , 41.72 , 41.72 , 41.72 , 41.72     , 18 , 1
25/06/15 , 41.82 , 41.29 , 41.82 , 40.96 , 41.72     , 2360 , 31
24/06/15 , 41.77 , 41.69 , 41.82 , 41.23 , 41.24     , 1151 , 23
23/06/15 , 42.03 , 41.67 , 42.03 , 41.24 , 41.24     , 2 , 2
22/06/15 , 41.23 , 41.33 , 42.58 , 41.23 , 41.43     , 2522 , 16
19/06/15 , 41.23 , 41.11 , 42.03 , 40.47 , 41.23     , 5652 , 24
18/06/15 , 41.23 , 40.64 , 41.23 , 39.74 , 40.82     , 4084 , 35
17/06/15 , 39.59 , 39.92 , 40.84 , 39.47 , 39.61     , 3673 , 170
16/06/15 , 39.86 , 40.11 , 41.22 , 39.86 , 41.22     , 2788 , 261
15/06/15 , 40.56 , 40.40 , 41.81 , 39.58 , 39.68     , 757 , 20
12/06/15 , 39.67 , 39.80 , 42.01 , 39.66 , 39.66     , 2269 , 19
11/06/15 , 39.66 , 39.52 , 39.66 , 39.26 , 39.51     , 1315 , 21
10/06/15 , 39.25 , 39.00 , 39.25 , 38.69 , 39.23     , 2113 , 41
09/06/15 , 39.23 , 38.85 , 39.23 , 38.19 , 39.00     , 224 , 10
08/06/15 , 38.44 , 38.33 , 38.44 , 37.89 , 38.01     , 6802 , 34
05/06/15 , 38.00 , 38.33 , 38.90 , 38.00 , 38.90     , 2347 , 35
03/06/15 , 38.90 , 38.66 , 38.90 , 38.54 , 38.54     , 2070 , 14
02/06/15 , 38.66 , 38.63 , 38.66 , 38.23 , 38.65     , 2268 , 23
01/06/15 , 38.32 , 38.38 , 38.66 , 38.32 , 38.66     , 6738 , 39
29/05/15 , 38.32 , 38.49 , 38.94 , 38.32 , 38.46     , 16600 , 90
28/05/15 , 38.66 , 38.65 , 38.67 , 38.46 , 38.67     , 761 , 25
27/05/15 , 38.66 , 38.65 , 38.66 , 38.45 , 38.46     , 2213 , 29
26/05/15 , 38.44 , 38.45 , 38.91 , 38.43 , 38.66     , 12566 , 46
25/05/15 , 38.91 , 38.81 , 38.91 , 38.37 , 38.39     , 1904 , 51
22/05/15 , 38.37 , 38.58 , 39.45 , 38.37 , 39.03     , 7653 , 64
21/05/15 , 39.03 , 39.12 , 39.68 , 38.82 , 38.82     , 210 , 8
20/05/15 , 38.37 , 38.72 , 39.28 , 38.32 , 39.28     , 5208 , 48
19/05/15 , 39.69 , 39.55 , 39.69 , 38.48 , 39.45     , 480 , 15
18/05/15 , 39.03 , 38.95 , 39.44 , 38.32 , 38.77     , 3016 , 58
15/05/15 , 38.32 , 38.39 , 38.86 , 38.32 , 38.66     , 4246 , 39
14/05/15 , 38.86 , 38.94 , 39.42 , 38.01 , 38.66     , 2405 , 46
13/05/15 , 39.36 , 38.33 , 39.36 , 38.00 , 38.04     , 16603 , 202
12/05/15 , 37.97 , 38.37 , 39.01 , 37.97 , 38.65     , 7604 , 77
11/05/15 , 38.32 , 38.47 , 39.01 , 37.97 , 39.00     , 7001 , 59
08/05/15 , 38.10 , 38.14 , 39.21 , 38.10 , 38.48     , 2820 , 18
07/05/15 , 38.10 , 38.17 , 39.42 , 38.10 , 39.42     , 4542 , 58
06/05/15 , 38.10 , 38.08 , 39.42 , 37.67 , 38.81     , 7524 , 75
05/05/15 , 39.44 , 38.80 , 40.00 , 37.75 , 40.00     , 12753 , 91
04/05/15 , 38.81 , 38.91 , 40.01 , 38.81 , 39.23     , 4568 , 44
30/04/15 , 39.23 , 39.01 , 39.23 , 38.81 , 38.91     , 5612 , 55
29/04/15 , 39.23 , 39.45 , 40.00 , 38.91 , 40.00     , 293 , 10
28/04/15 , 40.02 , 39.40 , 40.02 , 39.21 , 39.21     , 521 , 7
27/04/15 , 38.81 , 39.15 , 40.76 , 38.81 , 39.21     , 7856 , 88
24/04/15 , 39.01 , 38.62 , 39.22 , 38.48 , 38.48     , 4467 , 117
23/04/15 , 38.10 , 37.72 , 38.10 , 37.44 , 38.10     , 2309 , 34
22/04/15 , 37.40 , 37.62 , 38.48 , 37.40 , 38.10     , 2050 , 36
20/04/15 , 37.91 , 37.88 , 37.92 , 37.50 , 37.91     , 600 , 16
17/04/15 , 37.51 , 37.62 , 38.05 , 37.35 , 37.66     , 4492 , 62
16/04/15 , 37.66 , 37.76 , 38.06 , 37.34 , 38.04     , 533 , 18
15/04/15 , 38.10 , 37.61 , 38.10 , 37.04 , 37.59     , 5905 , 78
14/04/15 , 37.17 , 37.22 , 37.61 , 37.09 , 37.10     , 2890 , 40
13/04/15 , 37.09 , 37.08 , 37.61 , 37.01 , 37.32     , 1970 , 27
10/04/15 , 37.61 , 37.40 , 37.61 , 36.56 , 36.91     , 2863 , 45
09/04/15 , 37.62 , 37.42 , 37.62 , 37.17 , 37.17     , 5 , 2
08/04/15 , 36.60 , 36.68 , 37.11 , 36.58 , 37.11     , 8811 , 79
07/04/15 , 36.51 , 36.50 , 37.50 , 36.44 , 37.21     , 4204 , 36
06/04/15 , 36.51 , 36.75 , 37.25 , 36.51 , 36.75     , 1085 , 22
02/04/15 , 36.74 , 36.57 , 37.12 , 36.43 , 37.12     , 5338 , 53
01/04/15 , 36.51 , 36.80 , 37.34 , 36.37 , 36.37     , 971 , 23
31/03/15 , 37.12 , 36.48 , 37.12 , 36.36 , 36.43     , 2384 , 14
30/03/15 , 36.36 , 36.62 , 37.26 , 36.36 , 37.06     , 4457 , 35
27/03/15 , 36.36 , 36.39 , 37.35 , 36.36 , 36.37     , 3413 , 27
26/03/15 , 36.36 , 36.35 , 36.74 , 36.02 , 36.02     , 278 , 13
25/03/15 , 35.99 , 36.38 , 37.10 , 35.99 , 36.44     , 10165 , 60
24/03/15 , 36.39 , 36.43 , 37.11 , 36.38 , 36.38     , 11298 , 84
23/03/15 , 36.39 , 36.50 , 37.02 , 36.36 , 36.36     , 3373 , 43
20/03/15 , 36.36 , 36.40 , 37.36 , 36.36 , 36.38     , 5640 , 41
19/03/15 , 36.36 , 36.38 , 37.50 , 35.59 , 36.75     , 17620 , 61
18/03/15 , 36.75 , 36.80 , 37.12 , 36.74 , 36.83     , 14833 , 62
17/03/15 , 36.82 , 37.14 , 38.23 , 36.81 , 37.20     , 9336 , 77
16/03/15 , 37.20 , 37.31 , 38.55 , 37.20 , 37.86     , 2415 , 30
13/03/15 , 37.32 , 37.49 , 38.06 , 37.32 , 37.65     , 5662 , 51
12/03/15 , 37.65 , 37.88 , 38.59 , 37.56 , 38.59     , 3868 , 43
11/03/15 , 37.31 , 37.53 , 38.63 , 37.31 , 37.61     , 8220 , 51
10/03/15 , 37.86 , 37.66 , 38.89 , 37.29 , 37.55     , 4703 , 43
09/03/15 , 37.86 , 37.59 , 39.08 , 36.97 , 38.32     , 5289 , 59
06/03/15 , 38.77 , 38.29 , 38.77 , 37.43 , 38.16     , 10424 , 42
05/03/15 , 38.67 , 38.13 , 38.69 , 37.42 , 38.08     , 10949 , 111
04/03/15 , 38.08 , 38.15 , 38.76 , 38.08 , 38.13     , 9381 , 53
03/03/15 , 38.11 , 38.59 , 39.50 , 38.10 , 38.93     , 2721 , 52
02/03/15 , 39.04 , 39.22 , 40.32 , 38.78 , 38.79     , 5137 , 36
27/02/15 , 38.77 , 38.87 , 39.50 , 38.77 , 39.49     , 10741 , 46
26/02/15 , 38.84 , 39.03 , 40.30 , 38.84 , 39.55     , 7288 , 56
25/02/15 , 38.93 , 38.94 , 40.29 , 38.82 , 38.84     , 13203 , 171
24/02/15 , 38.82 , 39.19 , 40.31 , 38.79 , 39.19     , 6940 , 65
23/02/15 , 39.18 , 39.37 , 40.33 , 39.18 , 39.19     , 11725 , 64
20/02/15 , 39.19 , 39.38 , 40.31 , 39.19 , 39.79     , 2362 , 34
19/02/15 , 39.93 , 39.57 , 40.33 , 39.20 , 39.54     , 925 , 16
18/02/15 , 39.20 , 39.27 , 39.45 , 39.19 , 39.19     , 492 , 5
13/02/15 , 39.18 , 39.40 , 41.80 , 39.18 , 41.80     , 10338 , 59
12/02/15 , 39.56 , 39.59 , 40.33 , 39.19 , 39.56     , 7247 , 20
11/02/15 , 39.56 , 38.99 , 39.56 , 37.41 , 39.56     , 7027 , 47
10/02/15 , 39.58 , 39.99 , 41.06 , 39.56 , 41.06     , 9987 , 51
09/02/15 , 39.68 , 39.84 , 42.18 , 38.77 , 41.23     , 1843 , 26
06/02/15 , 41.23 , 41.27 , 41.90 , 41.23 , 41.25     , 9539 , 26
05/02/15 , 41.23 , 41.28 , 41.97 , 41.23 , 41.29     , 647 , 20
04/02/15 , 41.23 , 40.69 , 41.77 , 40.48 , 40.57     , 7545 , 36
03/02/15 , 41.97 , 41.94 , 42.65 , 40.50 , 41.95     , 7714 , 38
30/01/15 , 41.27 , 41.22 , 41.27 , 40.50 , 41.23     , 2995 , 14
29/01/15 , 41.63 , 41.63 , 41.63 , 41.62 , 41.62     , 130 , 4
28/01/15 , 40.88 , 40.77 , 41.82 , 40.57 , 40.57     , 332 , 12
27/01/15 , 41.96 , 41.61 , 41.96 , 41.23 , 41.23     , 37 , 6
26/01/15 , 40.48 , 40.50 , 41.84 , 39.78 , 40.48     , 17061 , 64
23/01/15 , 40.48 , 40.55 , 41.97 , 40.48 , 41.97     , 4223 , 23
22/01/15 , 40.48 , 40.59 , 41.84 , 40.48 , 41.23     , 1675 , 26
21/01/15 , 40.48 , 40.54 , 41.66 , 40.48 , 41.23     , 1856 , 26
20/01/15 , 41.23 , 40.66 , 41.66 , 40.48 , 40.49     , 5056 , 32
19/01/15 , 40.48 , 40.51 , 41.23 , 40.48 , 40.56     , 5805 , 22
16/01/15 , 40.57 , 40.48 , 41.61 , 39.24 , 39.78     , 24153 , 118
15/01/15 , 39.21 , 39.24 , 39.78 , 39.21 , 39.25     , 2458 , 31
14/01/15 , 39.21 , 39.44 , 39.87 , 39.18 , 39.25     , 8327 , 79
13/01/15 , 39.87 , 39.84 , 39.88 , 39.03 , 39.88     , 3454 , 27
12/01/15 , 39.87 , 40.09 , 40.48 , 39.87 , 40.38     , 5605 , 48
09/01/15 , 40.48 , 40.48 , 40.48 , 40.47 , 40.48     , 664 , 18
08/01/15 , 40.68 , 40.92 , 42.46 , 40.68 , 40.68     , 2407 , 23
07/01/15 , 40.68 , 40.38 , 41.41 , 39.96 , 40.35     , 2903 , 44
06/01/15 , 39.96 , 40.01 , 40.56 , 39.96 , 39.98     , 3465 , 33
05/01/15 , 39.96 , 39.96 , 40.64 , 39.40 , 40.63     , 8627 , 135
02/01/15 , 40.40 , 40.46 , 40.63 , 40.35 , 40.35     , 10 , 3
30/12/14 , 40.58 , 40.05 , 40.58 , 39.96 , 39.96     , 816 , 11
29/12/14 , 40.56 , 39.84 , 40.57 , 39.30 , 39.41     , 1804 , 11
26/12/14 , 39.59 , 39.34 , 39.59 , 39.30 , 39.34     , 1498 , 6
23/12/14 , 39.33 , 39.55 , 40.57 , 39.33 , 40.57     , 681 , 18
22/12/14 , 39.30 , 39.39 , 40.57 , 39.30 , 40.57     , 2234 , 28
19/12/14 , 39.59 , 39.47 , 40.64 , 39.27 , 40.11     , 1387 , 29
18/12/14 , 39.24 , 39.26 , 40.31 , 39.24 , 39.26     , 1450 , 20
17/12/14 , 39.26 , 39.34 , 40.67 , 39.24 , 40.67     , 1405 , 34
16/12/14 , 39.24 , 39.50 , 40.35 , 39.19 , 40.35     , 4164 , 40
15/12/14 , 40.35 , 40.37 , 41.15 , 38.50 , 41.15     , 6559 , 51
12/12/14 , 41.14 , 41.21 , 42.12 , 41.10 , 41.10     , 283 , 10
10/12/14 , 41.06 , 41.21 , 41.80 , 41.06 , 41.10     , 269 , 8
09/12/14 , 40.89 , 40.89 , 41.12 , 40.89 , 41.12     , 140 , 4
08/12/14 , 40.79 , 40.76 , 41.65 , 40.48 , 40.48     , 938 , 13
05/12/14 , 41.61 , 41.69 , 41.95 , 41.61 , 41.95     , 4051 , 21
04/12/14 , 41.95 , 41.96 , 42.04 , 41.63 , 42.04     , 2146 , 15
03/12/14 , 42.30 , 42.29 , 42.30 , 42.29 , 42.29     , 1238 , 8
02/12/14 , 41.86 , 41.84 , 42.30 , 41.79 , 42.30     , 2366 , 13
01/12/14 , 42.30 , 42.30 , 42.99 , 41.84 , 42.30     , 594 , 10
28/11/14 , 41.80 , 42.06 , 42.30 , 41.80 , 42.30     , 994 , 14
27/11/14 , 42.29 , 41.84 , 42.29 , 41.83 , 41.88     , 2936 , 21
26/11/14 , 42.30 , 42.38 , 42.38 , 41.83 , 42.38     , 581 , 12
25/11/14 , 42.38 , 42.61 , 42.74 , 42.30 , 42.74     , 1730 , 22
24/11/14 , 42.99 , 42.90 , 42.99 , 42.72 , 42.87     , 1724 , 16
21/11/14 , 42.87 , 42.86 , 42.87 , 41.96 , 42.30     , 451 , 10
19/11/14 , 41.68 , 41.93 , 43.08 , 41.68 , 41.95     , 4913 , 29
18/11/14 , 41.95 , 42.21 , 42.43 , 41.94 , 42.30     , 5546 , 69
17/11/14 , 41.99 , 42.18 , 43.71 , 41.64 , 43.71     , 3118 , 36
14/11/14 , 42.99 , 42.71 , 44.46 , 42.30 , 44.46     , 6090 , 38
13/11/14 , 44.47 , 44.50 , 44.77 , 44.47 , 44.52     , 4181 , 39
12/11/14 , 44.52 , 44.59 , 45.19 , 44.52 , 44.54     , 4420 , 37
11/11/14 , 45.19 , 44.58 , 45.19 , 44.53 , 44.53     , 258 , 8
10/11/14 , 46.78 , 46.78 , 46.79 , 46.78 , 46.79     , 41 , 3
07/11/14 , 46.79 , 46.86 , 46.91 , 46.79 , 46.91     , 80 , 2
06/11/14 , 45.38 , 45.52 , 45.92 , 45.38 , 45.40     , 1048 , 8
05/11/14 , 45.40 , 44.87 , 45.91 , 44.65 , 44.74     , 589 , 10
04/11/14 , 44.71 , 44.76 , 45.92 , 44.65 , 44.76     , 1936 , 17
03/11/14 , 44.65 , 45.16 , 46.09 , 44.65 , 46.09     , 878 , 11
31/10/14 , 44.99 , 45.24 , 45.36 , 44.99 , 45.36     , 1080 , 9
30/10/14 , 45.36 , 45.40 , 45.45 , 44.64 , 45.45     , 2821 , 17
29/10/14 , 45.45 , 45.65 , 46.79 , 45.45 , 46.10     , 2814 , 33
28/10/14 , 45.48 , 45.55 , 46.73 , 45.40 , 45.40     , 176 , 11
27/10/14 , 45.38 , 45.37 , 45.40 , 45.37 , 45.37     , 435 , 7
24/10/14 , 45.36 , 45.82 , 46.79 , 45.36 , 45.76     , 3885 , 35
23/10/14 , 45.75 , 46.10 , 46.79 , 45.74 , 46.79     , 3045 , 41
22/10/14 , 46.41 , 46.57 , 46.80 , 46.41 , 46.80     , 578 , 17
21/10/14 , 46.84 , 47.16 , 47.53 , 46.84 , 47.53     , 152 , 7
20/10/14 , 47.13 , 47.22 , 47.88 , 47.13 , 47.88     , 4344 , 51
17/10/14 , 47.88 , 47.87 , 48.02 , 47.64 , 48.02     , 2403 , 12
16/10/14 , 48.02 , 47.97 , 48.02 , 47.94 , 47.96     , 289 , 7
15/10/14 , 47.73 , 47.43 , 47.73 , 47.16 , 47.16     , 331 , 8
14/10/14 , 47.96 , 47.81 , 48.02 , 45.65 , 48.02     , 1827 , 24
13/10/14 , 48.02 , 46.84 , 48.02 , 46.09 , 47.53     , 1299 , 17
10/10/14 , 46.41 , 46.98 , 47.35 , 46.41 , 47.34     , 1176 , 19
09/10/14 , 46.87 , 47.30 , 47.42 , 46.87 , 47.35     , 378 , 5
08/10/14 , 46.84 , 47.36 , 48.17 , 46.84 , 48.17     , 255 , 9
07/10/14 , 47.03 , 47.35 , 48.34 , 46.32 , 47.98     , 5104 , 154
06/10/14 , 46.95 , 46.97 , 47.30 , 46.24 , 46.24     , 526 , 12
03/10/14 , 46.24 , 46.47 , 48.02 , 46.24 , 47.22     , 2440 , 43
02/10/14 , 47.30 , 47.05 , 47.30 , 47.00 , 47.29     , 993 , 77
01/10/14 , 47.97 , 47.25 , 48.02 , 47.03 , 48.02     , 42 , 5
30/09/14 , 47.38 , 47.83 , 48.02 , 47.09 , 47.64     , 1164 , 16
29/09/14 , 47.05 , 47.07 , 47.59 , 46.94 , 46.94     , 242 , 7
26/09/14 , 46.95 , 46.99 , 47.30 , 46.95 , 47.30     , 2901 , 8
25/09/14 , 46.95 , 47.36 , 47.54 , 46.95 , 47.54     , 1431 , 13
24/09/14 , 47.16 , 46.96 , 47.16 , 46.87 , 46.95     , 468 , 7
23/09/14 , 46.95 , 46.96 , 47.18 , 46.87 , 46.95     , 4395 , 36
22/09/14 , 47.18 , 47.18 , 47.18 , 47.09 , 47.18     , 1023 , 10
19/09/14 , 47.18 , 47.21 , 47.59 , 47.00 , 47.59     , 4367 , 28
18/09/14 , 47.34 , 47.56 , 47.67 , 47.34 , 47.67     , 173 , 7
17/09/14 , 47.83 , 47.86 , 48.34 , 47.47 , 48.34     , 1130 , 14
16/09/14 , 48.88 , 48.93 , 48.97 , 48.88 , 48.97     , 166 , 2
15/09/14 , 48.98 , 48.06 , 48.98 , 47.67 , 47.91     , 6218 , 55
12/09/14 , 47.71 , 47.75 , 47.99 , 47.71 , 47.99     , 3064 , 27
11/09/14 , 48.00 , 48.03 , 48.27 , 47.76 , 47.76     , 726 , 14
10/09/14 , 47.72 , 48.11 , 48.69 , 47.72 , 48.69     , 1204 , 17
09/09/14 , 48.69 , 48.18 , 48.69 , 47.93 , 48.34     , 3409 , 148
08/09/14 , 48.61 , 48.00 , 49.05 , 47.55 , 47.55     , 857 , 13
05/09/14 , 46.98 , 46.79 , 46.98 , 46.42 , 46.79     , 4464 , 24
04/09/14 , 46.79 , 46.86 , 46.98 , 46.60 , 46.98     , 2430 , 19
03/09/14 , 46.98 , 46.86 , 47.12 , 46.41 , 46.41     , 4239 , 31
02/09/14 , 46.41 , 46.18 , 46.41 , 46.04 , 46.11     , 8413 , 213
01/09/14 , 46.08 , 45.77 , 46.12 , 45.48 , 46.12     , 3833 , 39
29/08/14 , 46.35 , 46.36 , 46.41 , 46.29 , 46.35     , 8240 , 17
28/08/14 , 46.29 , 46.05 , 46.29 , 45.76 , 46.12     , 1443 , 36
27/08/14 , 45.91 , 46.24 , 46.41 , 45.91 , 46.41     , 1653 , 16
26/08/14 , 46.41 , 46.35 , 46.41 , 46.14 , 46.23     , 3044 , 20
25/08/14 , 46.41 , 46.39 , 46.41 , 46.23 , 46.41     , 1122 , 17
22/08/14 , 46.11 , 46.14 , 46.41 , 46.11 , 46.41     , 136 , 6
21/08/14 , 46.41 , 46.37 , 46.41 , 46.00 , 46.34     , 900 , 11
20/08/14 , 45.84 , 46.04 , 46.41 , 45.84 , 46.35     , 1116 , 12
19/08/14 , 46.35 , 46.51 , 47.12 , 45.77 , 46.42     , 7157 , 643
18/08/14 , 46.54 , 46.89 , 47.12 , 46.11 , 46.32     , 2588 , 106
15/08/14 , 46.32 , 46.27 , 46.32 , 45.76 , 46.11     , 1506 , 20
14/08/14 , 46.32 , 45.86 , 46.32 , 45.27 , 45.76     , 2967 , 20
13/08/14 , 45.76 , 45.92 , 46.32 , 45.75 , 45.76     , 1791 , 23
12/08/14 , 45.76 , 45.66 , 45.76 , 45.18 , 45.76     , 1497 , 14
11/08/14 , 45.76 , 45.82 , 46.35 , 45.76 , 46.35     , 755 , 10
08/08/14 , 46.35 , 46.41 , 46.79 , 45.78 , 46.79     , 135 , 8
06/08/14 , 45.40 , 45.47 , 46.15 , 45.24 , 45.58     , 1244 , 9
05/08/14 , 45.26 , 46.32 , 47.90 , 44.96 , 45.93     , 2828 , 136
04/08/14 , 46.56 , 46.19 , 46.57 , 45.93 , 45.93     , 2546 , 16
01/08/14 , 46.17 , 46.17 , 46.17 , 46.17 , 46.17     , 618 , 4
31/07/14 , 46.03 , 45.29 , 46.26 , 44.95 , 44.95     , 3462 , 19
30/07/14 , 44.93 , 44.87 , 44.95 , 44.56 , 44.57     , 1175 , 10
29/07/14 , 44.95 , 44.85 , 44.95 , 44.53 , 44.72     , 1524 , 22
28/07/14 , 44.95 , 45.01 , 45.24 , 44.53 , 45.24     , 643 , 8
25/07/14 , 44.38 , 44.64 , 45.22 , 44.38 , 45.22     , 1156 , 18
24/07/14 , 44.24 , 44.72 , 45.25 , 44.22 , 44.22     , 5788 , 36
23/07/14 , 44.22 , 44.41 , 45.17 , 43.67 , 43.67     , 4492 , 37
22/07/14 , 45.24 , 44.42 , 45.24 , 43.24 , 43.59     , 2356 , 32
21/07/14 , 43.18 , 44.33 , 44.99 , 41.94 , 44.99     , 6924 , 62
18/07/14 , 44.55 , 45.46 , 46.57 , 44.53 , 44.71     , 8396 , 79
17/07/14 , 44.53 , 44.55 , 44.71 , 44.22 , 44.58     , 2513 , 35
16/07/14 , 44.71 , 44.71 , 44.71 , 44.71 , 44.71     , 823 , 14
15/07/14 , 44.53 , 44.61 , 45.24 , 44.53 , 45.24     , 4120 , 45
14/07/14 , 45.24 , 45.21 , 45.24 , 45.17 , 45.17     , 1118 , 12
11/07/14 , 44.72 , 44.58 , 45.21 , 44.54 , 45.17     , 2108 , 278
10/07/14 , 44.72 , 44.97 , 45.25 , 44.53 , 45.25     , 3742 , 282
08/07/14 , 45.20 , 44.78 , 45.21 , 44.66 , 44.66     , 306 , 4
07/07/14 , 44.66 , 44.20 , 44.66 , 44.05 , 44.18     , 919 , 134
04/07/14 , 44.69 , 44.52 , 44.96 , 44.11 , 44.96     , 177 , 6
03/07/14 , 43.99 , 44.02 , 44.26 , 43.99 , 44.11     , 811 , 12
02/07/14 , 44.69 , 44.62 , 45.01 , 43.73 , 45.01     , 1918 , 67
01/07/14 , 44.08 , 43.80 , 44.21 , 43.68 , 44.21     , 238 , 93
30/06/14 , 44.04 , 44.55 , 45.01 , 44.04 , 44.69     , 441 , 8
27/06/14 , 43.72 , 43.72 , 44.04 , 43.72 , 44.04     , 2556 , 12
26/06/14 , 43.39 , 43.73 , 43.99 , 43.39 , 43.76     , 2478 , 18
25/06/14 , 44.04 , 43.99 , 44.04 , 43.64 , 44.04     , 5554 , 24
24/06/14 , 44.04 , 43.88 , 45.01 , 43.46 , 44.04     , 1318 , 17
23/06/14 , 44.03 , 43.44 , 44.62 , 43.37 , 43.79     , 3000 , 19
20/06/14 , 44.68 , 43.59 , 45.01 , 43.38 , 43.74     , 3660 , 35
18/06/14 , 43.48 , 44.40 , 44.69 , 43.48 , 44.69     , 1234 , 19
17/06/14 , 44.04 , 44.19 , 44.69 , 44.04 , 44.69     , 1186 , 29
16/06/14 , 44.69 , 44.81 , 45.01 , 44.69 , 45.01     , 1819 , 21
13/06/14 , 45.01 , 44.96 , 45.40 , 44.62 , 45.40     , 1025 , 12
11/06/14 , 44.69 , 44.96 , 46.04 , 44.69 , 46.04     , 4381 , 34
10/06/14 , 46.08 , 45.52 , 46.08 , 44.70 , 45.40     , 1828 , 14
09/06/14 , 45.40 , 45.89 , 46.64 , 45.40 , 46.64     , 1175 , 20
06/06/14 , 46.24 , 45.99 , 46.24 , 45.58 , 45.58     , 1036 , 13
05/06/14 , 45.58 , 45.85 , 46.24 , 45.58 , 45.92     , 2261 , 18
04/06/14 , 46.48 , 45.93 , 46.48 , 45.92 , 46.09     , 592 , 7
03/06/14 , 45.92 , 46.36 , 46.78 , 45.92 , 46.41     , 1122 , 38
02/06/14 , 46.24 , 46.46 , 47.19 , 46.24 , 47.19     , 801 , 8
30/05/14 , 46.24 , 46.23 , 46.24 , 45.98 , 46.24     , 2093 , 22
29/05/14 , 46.87 , 46.77 , 46.88 , 45.58 , 45.58     , 781 , 17
28/05/14 , 45.58 , 45.54 , 45.58 , 45.52 , 45.52     , 2513 , 12
27/05/14 , 44.88 , 44.98 , 45.12 , 44.84 , 44.89     , 3260 , 34
26/05/14 , 44.88 , 44.90 , 45.25 , 44.83 , 45.25     , 5187 , 38
23/05/14 , 44.96 , 45.14 , 45.58 , 44.88 , 45.58     , 3554 , 25
22/05/14 , 45.53 , 45.31 , 45.53 , 44.97 , 45.25     , 1676 , 17
21/05/14 , 45.53 , 45.48 , 45.53 , 45.31 , 45.31     , 977 , 7
20/05/14 , 45.58 , 45.40 , 45.58 , 45.25 , 45.25     , 1208 , 45
19/05/14 , 45.25 , 45.29 , 45.58 , 44.96 , 45.52     , 1148 , 29
16/05/14 , 45.25 , 45.34 , 45.58 , 44.88 , 45.52     , 2494 , 23
15/05/14 , 45.58 , 45.52 , 45.58 , 45.40 , 45.58     , 1908 , 43
14/05/14 , 45.58 , 45.31 , 45.58 , 45.05 , 45.43     , 1864 , 10
13/05/14 , 45.57 , 45.88 , 45.99 , 45.57 , 45.99     , 335 , 9
12/05/14 , 46.24 , 46.62 , 47.50 , 46.24 , 47.50     , 1489 , 13
09/05/14 , 46.37 , 46.52 , 46.54 , 46.35 , 46.54     , 2023 , 12
08/05/14 , 46.73 , 46.41 , 46.73 , 46.24 , 46.32     , 670 , 28
07/05/14 , 45.79 , 45.86 , 46.73 , 45.78 , 46.73     , 627 , 48
06/05/14 , 46.37 , 46.44 , 46.86 , 46.37 , 46.86     , 2263 , 27
05/05/14 , 46.86 , 46.92 , 46.98 , 46.86 , 46.98     , 331 , 6
02/05/14 , 46.32 , 46.04 , 46.98 , 45.76 , 46.23     , 5997 , 83
30/04/14 , 45.76 , 46.19 , 46.51 , 45.76 , 46.51     , 3219 , 53
29/04/14 , 46.42 , 46.41 , 46.51 , 46.37 , 46.51     , 270 , 11
28/04/14 , 46.29 , 46.35 , 46.51 , 46.28 , 46.29     , 3484 , 68
25/04/14 , 46.29 , 46.22 , 46.29 , 46.10 , 46.10     , 556 , 11
24/04/14 , 46.09 , 46.10 , 46.29 , 46.09 , 46.29     , 616 , 10
23/04/14 , 46.09 , 46.10 , 46.29 , 46.09 , 46.29     , 704 , 13
22/04/14 , 46.29 , 45.94 , 46.29 , 45.76 , 45.76     , 675 , 16
17/04/14 , 45.76 , 45.74 , 45.76 , 45.44 , 45.76     , 535 , 9
16/04/14 , 45.76 , 45.76 , 45.76 , 45.76 , 45.76     , 88 , 5
15/04/14 , 45.76 , 45.80 , 46.23 , 45.76 , 46.23     , 2231 , 14
14/04/14 , 46.25 , 46.16 , 46.25 , 46.09 , 46.09     , 161 , 4
11/04/14 , 46.09 , 45.80 , 46.09 , 45.76 , 45.76     , 416 , 5
10/04/14 , 45.06 , 45.11 , 45.76 , 45.06 , 45.06     , 208 , 4
09/04/14 , 45.01 , 45.55 , 46.24 , 45.01 , 46.24     , 1300 , 16
08/04/14 , 46.25 , 45.84 , 46.35 , 44.49 , 44.49     , 1794 , 15
07/04/14 , 45.27 , 45.30 , 45.34 , 45.27 , 45.30     , 4122 , 26
04/04/14 , 45.33 , 45.39 , 45.59 , 45.30 , 45.59     , 597 , 10
03/04/14 , 45.59 , 45.59 , 45.59 , 45.59 , 45.59     , 265 , 11
02/04/14 , 45.59 , 45.80 , 45.91 , 45.59 , 45.91     , 271 , 7
01/04/14 , 45.79 , 45.70 , 45.86 , 44.99 , 45.59     , 522 , 8
31/03/14 , 45.91 , 44.87 , 45.91 , 43.96 , 43.97     , 887 , 10
28/03/14 , 43.97 , 43.77 , 43.97 , 43.27 , 43.83     , 1350 , 10
27/03/14 , 43.77 , 43.52 , 43.97 , 43.19 , 43.27     , 1378 , 12
26/03/14 , 43.19 , 43.26 , 43.27 , 43.12 , 43.27     , 1409 , 8
25/03/14 , 43.59 , 42.63 , 43.59 , 42.57 , 42.57     , 809 , 8
24/03/14 , 43.40 , 42.24 , 43.40 , 41.98 , 42.41     , 2711 , 35
21/03/14 , 42.01 , 42.59 , 43.62 , 42.01 , 42.57     , 6821 , 73
20/03/14 , 42.57 , 43.10 , 44.29 , 42.57 , 44.29     , 2708 , 59
19/03/14 , 44.06 , 44.70 , 45.92 , 44.05 , 45.92     , 3011 , 39
18/03/14 , 45.70 , 44.97 , 45.91 , 43.98 , 44.55     , 2215 , 50
17/03/14 , 45.27 , 45.30 , 45.92 , 45.27 , 45.92     , 29831 , 37
14/03/14 , 45.27 , 45.65 , 45.92 , 45.27 , 45.86     , 1003 , 7
13/03/14 , 45.53 , 45.28 , 45.53 , 45.27 , 45.27     , 477 , 2
12/03/14 , 45.27 , 45.33 , 45.91 , 45.27 , 45.27     , 3097 , 13
11/03/14 , 44.56 , 45.61 , 46.35 , 44.55 , 44.73     , 1966 , 16
10/03/14 , 44.73 , 44.71 , 44.78 , 44.43 , 44.73     , 1955 , 13
07/03/14 , 44.87 , 44.85 , 44.87 , 44.43 , 44.87     , 2460 , 22
06/03/14 , 44.54 , 45.14 , 46.08 , 44.54 , 45.40     , 4233 , 23
05/03/14 , 45.05 , 45.60 , 46.35 , 45.05 , 45.40     , 3267 , 38
28/02/14 , 45.39 , 45.11 , 45.40 , 44.11 , 44.70     , 720 , 16
27/02/14 , 43.59 , 43.60 , 44.10 , 42.98 , 42.98     , 3622 , 21
26/02/14 , 42.86 , 42.90 , 43.45 , 42.86 , 43.45     , 771 , 4
25/02/14 , 43.81 , 43.43 , 44.04 , 42.79 , 42.79     , 2964 , 31
24/02/14 , 43.45 , 42.40 , 43.45 , 41.84 , 41.84     , 1384 , 12
21/02/14 , 41.52 , 41.53 , 41.68 , 41.52 , 41.68     , 2281 , 6
20/02/14 , 42.08 , 41.97 , 42.16 , 41.52 , 42.01     , 3515 , 35
19/02/14 , 42.56 , 42.22 , 42.56 , 41.52 , 41.52     , 959 , 11
18/02/14 , 41.84 , 41.52 , 41.84 , 40.54 , 40.69     , 1649 , 16
17/02/14 , 40.54 , 40.71 , 40.87 , 40.54 , 40.87     , 1275 , 15
14/02/14 , 40.87 , 40.68 , 41.84 , 40.22 , 40.24     , 4976 , 26
13/02/14 , 40.22 , 40.38 , 41.52 , 39.89 , 40.22     , 7001 , 21
12/02/14 , 40.22 , 40.35 , 40.41 , 40.22 , 40.22     , 771 , 11
11/02/14 , 39.89 , 40.18 , 40.39 , 39.89 , 40.39     , 10566 , 96
10/02/14 , 40.87 , 40.68 , 41.52 , 40.22 , 41.52     , 12232 , 57
07/02/14 , 41.68 , 40.93 , 41.68 , 40.84 , 41.03     , 6289 , 53
06/02/14 , 42.24 , 41.43 , 42.24 , 41.03 , 41.37     , 4131 , 63
05/02/14 , 41.16 , 41.55 , 42.30 , 41.15 , 41.15     , 4642 , 37
04/02/14 , 41.13 , 41.12 , 41.15 , 41.10 , 41.13     , 1157 , 11
03/02/14 , 41.13 , 41.83 , 42.92 , 41.13 , 41.68     , 4528 , 43
31/01/14 , 41.92 , 41.08 , 41.97 , 41.03 , 41.37     , 20047 , 62
30/01/14 , 41.03 , 41.05 , 42.31 , 41.03 , 41.04     , 14330 , 60
29/01/14 , 41.04 , 41.21 , 41.55 , 41.03 , 41.55     , 3658 , 32
28/01/14 , 41.17 , 41.57 , 41.68 , 41.10 , 41.68     , 3143 , 26
27/01/14 , 41.10 , 41.85 , 42.76 , 41.10 , 42.76     , 6921 , 50
24/01/14 , 42.92 , 42.60 , 43.61 , 41.68 , 43.61     , 3424 , 46
23/01/14 , 44.86 , 43.82 , 44.86 , 43.60 , 44.86     , 1262 , 26
22/01/14 , 44.86 , 44.72 , 44.86 , 43.60 , 44.86     , 2516 , 310
21/01/14 , 45.52 , 44.63 , 45.52 , 43.60 , 43.61     , 2704 , 29
20/01/14 , 44.86 , 44.66 , 45.86 , 43.39 , 45.86     , 2432 , 30
17/01/14 , 45.86 , 46.14 , 46.79 , 45.86 , 46.79     , 740 , 19
16/01/14 , 46.79 , 46.24 , 46.79 , 44.88 , 46.79     , 2214 , 35
15/01/14 , 46.79 , 46.87 , 47.11 , 46.79 , 47.11     , 2752 , 27
14/01/14 , 47.11 , 47.26 , 48.06 , 47.11 , 48.06     , 539 , 9
13/01/14 , 47.46 , 47.52 , 47.53 , 47.46 , 47.52     , 166 , 6
10/01/14 , 48.06 , 47.66 , 48.06 , 47.46 , 48.06     , 277 , 9
09/01/14 , 47.79 , 48.31 , 48.71 , 47.79 , 48.71     , 337 , 8
08/01/14 , 49.18 , 49.49 , 49.53 , 49.18 , 49.53     , 26 , 4
07/01/14 , 49.52 , 48.21 , 49.52 , 48.15 , 48.15     , 33 , 2
06/01/14 , 49.53 , 47.99 , 50.05 , 47.62 , 48.22     , 4313 , 38
03/01/14 , 48.22 , 48.77 , 49.53 , 48.22 , 49.13     , 1279 , 17
02/01/14 , 48.99 , 49.07 , 49.18 , 48.75 , 48.85     , 377 , 8
30/12/13 , 48.85 , 48.85 , 48.85 , 48.84 , 48.85     , 989 , 12
27/12/13 , 48.85 , 48.82 , 48.85 , 48.75 , 48.85     , 581 , 9
26/12/13 , 48.85 , 48.81 , 48.85 , 48.45 , 48.45     , 808 , 9
23/12/13 , 48.45 , 47.93 , 48.45 , 47.30 , 47.62     , 605 , 14
20/12/13 , 47.30 , 47.23 , 48.85 , 46.80 , 47.62     , 3742 , 442
19/12/13 , 48.85 , 48.07 , 48.99 , 47.62 , 48.99     , 1652 , 33
18/12/13 , 48.85 , 49.30 , 49.52 , 48.85 , 49.52     , 141 , 6
17/12/13 , 49.52 , 48.91 , 49.53 , 48.58 , 49.53     , 986 , 18
16/12/13 , 49.24 , 49.26 , 49.53 , 48.85 , 48.85     , 196 , 7
13/12/13 , 49.18 , 49.46 , 50.15 , 49.18 , 50.15     , 1220 , 16
12/12/13 , 50.12 , 50.16 , 50.21 , 50.12 , 50.16     , 1348 , 9
11/12/13 , 50.16 , 50.40 , 50.76 , 50.16 , 50.48     , 1570 , 17
10/12/13 , 51.41 , 50.78 , 53.03 , 50.24 , 52.71     , 2831 , 25
09/12/13 , 52.71 , 52.21 , 52.71 , 51.41 , 51.41     , 1400 , 15
06/12/13 , 52.56 , 50.99 , 52.56 , 50.96 , 51.49     , 2012 , 9
05/12/13 , 52.56 , 51.73 , 52.73 , 51.59 , 52.28     , 1830 , 16
04/12/13 , 51.60 , 51.82 , 52.73 , 51.60 , 52.73     , 76 , 4
03/12/13 , 52.73 , 52.17 , 52.73 , 52.09 , 52.09     , 419 , 9
02/12/13 , 52.39 , 52.46 , 52.73 , 52.21 , 52.73     , 230 , 11
29/11/13 , 52.81 , 52.22 , 52.81 , 52.08 , 52.56     , 93 , 7
28/11/13 , 52.81 , 52.81 , 52.81 , 52.81 , 52.81     , 376 , 7
27/11/13 , 52.88 , 52.53 , 52.88 , 51.83 , 52.21     , 1445 , 16
26/11/13 , 51.83 , 52.32 , 52.56 , 51.83 , 52.56     , 297 , 6
25/11/13 , 52.39 , 52.29 , 53.03 , 51.09 , 53.03     , 3202 , 40
22/11/13 , 53.03 , 53.03 , 53.31 , 53.03 , 53.31     , 1619 , 4
21/11/13 , 52.88 , 52.86 , 53.17 , 52.73 , 52.73     , 787 , 7
19/11/13 , 52.73 , 53.03 , 53.46 , 52.73 , 53.46     , 1666 , 13
18/11/13 , 53.03 , 53.11 , 54.16 , 52.89 , 54.16     , 2841 , 19
14/11/13 , 54.11 , 53.29 , 54.74 , 52.82 , 52.82     , 567 , 14
13/11/13 , 54.78 , 54.51 , 54.78 , 52.22 , 52.89     , 1401 , 12
12/11/13 , 53.46 , 53.54 , 53.96 , 52.88 , 53.96     , 8826 , 68
11/11/13 , 53.03 , 54.04 , 54.71 , 53.03 , 54.71     , 1731 , 34
08/11/13 , 54.78 , 54.60 , 55.36 , 54.11 , 55.36     , 136 , 8
07/11/13 , 55.45 , 55.23 , 55.45 , 54.93 , 55.45     , 834 , 9
06/11/13 , 55.49 , 55.49 , 55.50 , 55.49 , 55.50     , 963 , 6
05/11/13 , 55.22 , 55.25 , 55.50 , 55.22 , 55.50     , 38 , 3
04/11/13 , 55.50 , 55.60 , 55.76 , 55.50 , 55.69     , 136 , 3
01/11/13 , 55.69 , 55.69 , 55.69 , 55.63 , 55.63     , 160 , 3
31/10/13 , 55.69 , 55.33 , 55.69 , 55.00 , 55.00     , 2940 , 25
30/10/13 , 55.20 , 55.21 , 55.22 , 55.20 , 55.22     , 155 , 4
29/10/13 , 54.92 , 54.94 , 55.21 , 54.92 , 55.00     , 273 , 6
28/10/13 , 55.22 , 55.06 , 55.22 , 54.92 , 54.92     , 1339 , 9
25/10/13 , 54.92 , 54.70 , 54.92 , 54.65 , 54.65     , 38 , 4
24/10/13 , 54.92 , 54.71 , 54.92 , 54.62 , 54.92     , 2133 , 14
23/10/13 , 54.92 , 55.22 , 55.50 , 54.92 , 55.50     , 1995 , 11
22/10/13 , 55.50 , 55.28 , 55.50 , 54.71 , 54.71     , 6750 , 62
21/10/13 , 54.92 , 55.45 , 55.50 , 54.92 , 55.50     , 217 , 4
18/10/13 , 54.65 , 54.71 , 55.50 , 54.25 , 55.50     , 705 , 13
17/10/13 , 55.50 , 55.15 , 55.79 , 54.25 , 55.04     , 2997 , 29
16/10/13 , 55.50 , 55.89 , 56.10 , 55.50 , 56.10     , 137 , 6
15/10/13 , 56.18 , 54.96 , 56.18 , 54.25 , 56.18     , 8383 , 41
14/10/13 , 56.18 , 56.18 , 56.24 , 56.18 , 56.24     , 137 , 5
11/10/13 , 55.79 , 55.95 , 56.29 , 55.79 , 56.29     , 461 , 5
10/10/13 , 56.13 , 56.17 , 56.80 , 56.13 , 56.80     , 905 , 3
09/10/13 , 56.80 , 56.80 , 56.80 , 56.80 , 56.80     , 1855 , 6
08/10/13 , 57.10 , 56.98 , 57.10 , 56.11 , 57.10     , 84 , 3
07/10/13 , 55.73 , 55.83 , 56.00 , 55.73 , 56.00     , 105 , 4
04/10/13 , 55.83 , 55.69 , 55.83 , 54.83 , 54.83     , 2927 , 13
03/10/13 , 55.83 , 55.77 , 55.98 , 55.11 , 55.83     , 2007 , 9
02/10/13 , 55.98 , 55.50 , 55.98 , 55.10 , 55.10     , 7597 , 26
01/10/13 , 55.60 , 55.18 , 55.60 , 55.10 , 55.31     , 1163 , 13
30/09/13 , 55.09 , 55.08 , 55.31 , 54.85 , 55.31     , 1046 , 8
27/09/13 , 55.31 , 55.25 , 55.66 , 55.10 , 55.44     , 5257 , 20
26/09/13 , 55.66 , 55.49 , 55.70 , 55.21 , 55.60     , 8053 , 55
25/09/13 , 55.60 , 55.60 , 55.66 , 55.36 , 55.36     , 4365 , 17
24/09/13 , 55.36 , 55.24 , 55.66 , 55.10 , 55.60     , 8967 , 49
23/09/13 , 55.70 , 55.75 , 55.76 , 55.70 , 55.76     , 130 , 5
20/09/13 , 55.97 , 55.65 , 55.97 , 55.10 , 55.66     , 3455 , 20
19/09/13 , 55.97 , 55.95 , 55.98 , 55.83 , 55.83     , 7260 , 46
18/09/13 , 55.98 , 55.13 , 55.98 , 55.10 , 55.66     , 4023 , 7
17/09/13 , 56.11 , 56.11 , 56.28 , 55.11 , 56.21     , 3019 , 14
16/09/13 , 55.98 , 55.60 , 55.98 , 55.27 , 55.66     , 5664 , 16
13/09/13 , 55.98 , 55.80 , 55.98 , 55.11 , 55.90     , 4077 , 16
12/09/13 , 55.63 , 55.85 , 55.98 , 55.63 , 55.98     , 58 , 3
11/09/13 , 55.98 , 55.98 , 56.16 , 55.98 , 56.16     , 431 , 4
10/09/13 , 55.60 , 55.25 , 56.25 , 55.10 , 55.66     , 3013 , 16
09/09/13 , 56.25 , 56.23 , 56.28 , 55.66 , 56.28     , 1290 , 6
06/09/13 , 55.80 , 54.91 , 55.80 , 54.71 , 54.75     , 1234 , 6
05/09/13 , 55.33 , 55.77 , 56.11 , 55.23 , 55.23     , 533 , 4
04/09/13 , 55.78 , 55.78 , 55.79 , 55.77 , 55.79     , 1839 , 15
03/09/13 , 55.79 , 55.29 , 55.79 , 55.24 , 55.24     , 879 , 8
02/09/13 , 55.24 , 55.33 , 55.80 , 54.96 , 54.96     , 1197 , 8
30/08/13 , 55.21 , 54.80 , 55.24 , 54.00 , 54.00     , 2928 , 20
29/08/13 , 54.04 , 54.26 , 55.18 , 54.04 , 55.18     , 777 , 16
28/08/13 , 55.24 , 54.28 , 55.24 , 54.04 , 54.91     , 3474 , 25
27/08/13 , 55.79 , 55.80 , 55.80 , 55.79 , 55.80     , 187 , 4
26/08/13 , 55.80 , 56.12 , 56.18 , 55.71 , 56.18     , 4903 , 37
23/08/13 , 56.18 , 56.17 , 56.18 , 56.16 , 56.16     , 285 , 4
22/08/13 , 56.18 , 56.18 , 56.18 , 56.18 , 56.18     , 521 , 4
21/08/13 , 56.18 , 56.16 , 56.44 , 56.14 , 56.44     , 1740 , 16
20/08/13 , 56.14 , 56.14 , 56.36 , 56.14 , 56.36     , 1630 , 12
19/08/13 , 56.45 , 56.41 , 56.45 , 56.14 , 56.45     , 1278 , 15
16/08/13 , 56.45 , 56.44 , 56.45 , 56.25 , 56.25     , 3300 , 15
15/08/13 , 56.45 , 56.43 , 56.45 , 56.13 , 56.45     , 3636 , 21
14/08/13 , 56.45 , 56.33 , 56.45 , 56.29 , 56.45     , 469 , 8
13/08/13 , 56.45 , 56.34 , 57.10 , 55.80 , 56.45     , 5435 , 27
12/08/13 , 56.45 , 56.89 , 58.92 , 56.36 , 58.60     , 4162 , 37
09/08/13 , 56.50 , 57.26 , 58.60 , 56.50 , 58.30     , 690 , 8
08/08/13 , 57.69 , 58.34 , 58.71 , 57.69 , 58.32     , 197 , 6
07/08/13 , 58.08 , 57.59 , 58.08 , 55.99 , 55.99     , 4932 , 23
05/08/13 , 59.24 , 59.41 , 60.86 , 55.68 , 55.68     , 1072 , 12
02/08/13 , 55.99 , 55.99 , 57.21 , 55.99 , 55.99     , 1401 , 5
01/08/13 , 55.99 , 55.97 , 55.99 , 55.41 , 55.41     , 3766 , 25
31/07/13 , 55.68 , 55.74 , 55.99 , 55.68 , 55.68     , 2006 , 8
30/07/13 , 55.68 , 55.43 , 55.68 , 55.41 , 55.41     , 3481 , 3
29/07/13 , 55.65 , 55.00 , 55.68 , 54.83 , 55.68     , 1990 , 16
26/07/13 , 55.68 , 55.36 , 55.68 , 54.83 , 54.88     , 1028 , 10
25/07/13 , 55.41 , 55.39 , 55.68 , 54.83 , 55.41     , 4735 , 13
24/07/13 , 55.40 , 54.83 , 55.40 , 54.83 , 54.83     , 8885 , 34
23/07/13 , 54.83 , 54.83 , 55.05 , 54.55 , 55.05     , 3757 , 15
22/07/13 , 54.83 , 54.82 , 54.83 , 54.77 , 54.77     , 3177 , 13
19/07/13 , 54.82 , 53.87 , 54.82 , 53.56 , 53.82     , 7244 , 28
18/07/13 , 54.17 , 54.56 , 54.83 , 54.17 , 54.83     , 4636 , 18
17/07/13 , 54.83 , 54.37 , 55.05 , 54.17 , 55.05     , 7011 , 22
16/07/13 , 54.83 , 54.71 , 54.83 , 54.17 , 54.83     , 1825 , 12
15/07/13 , 54.83 , 54.04 , 55.40 , 51.70 , 54.83     , 2149 , 28
12/07/13 , 54.83 , 54.55 , 54.83 , 54.17 , 54.83     , 392 , 12
11/07/13 , 54.83 , 54.83 , 54.83 , 54.83 , 54.83     , 8 , 1
10/07/13 , 55.41 , 55.41 , 55.41 , 55.41 , 55.41     , 208 , 4
08/07/13 , 55.68 , 55.42 , 56.63 , 54.83 , 55.41     , 977 , 12
05/07/13 , 54.98 , 54.05 , 54.98 , 53.78 , 54.17     , 714 , 18
04/07/13 , 54.17 , 54.24 , 55.26 , 54.15 , 54.15     , 1168 , 13
03/07/13 , 54.17 , 54.85 , 55.30 , 54.17 , 54.31     , 612 , 9
02/07/13 , 55.50 , 54.52 , 55.80 , 53.97 , 55.80     , 1842 , 12
01/07/13 , 55.07 , 54.98 , 55.07 , 54.98 , 54.98     , 326 , 7
28/06/13 , 54.39 , 55.45 , 55.52 , 54.39 , 55.52     , 52 , 6
27/06/13 , 55.10 , 55.32 , 55.74 , 54.56 , 55.74     , 2871 , 18
26/06/13 , 55.80 , 55.75 , 55.80 , 55.71 , 55.71     , 3030 , 14
25/06/13 , 55.63 , 55.60 , 55.63 , 55.52 , 55.52     , 1255 , 4
24/06/13 , 55.52 , 53.69 , 55.52 , 53.52 , 55.52     , 364 , 4
21/06/13 , 55.63 , 55.80 , 56.12 , 55.63 , 56.12     , 338 , 9
20/06/13 , 56.12 , 56.19 , 56.44 , 56.12 , 56.44     , 753 , 8
19/06/13 , 56.77 , 56.84 , 57.10 , 56.77 , 56.78     , 339 , 9
18/06/13 , 56.78 , 55.81 , 57.10 , 55.52 , 57.10     , 1551 , 20
17/06/13 , 57.30 , 57.26 , 57.92 , 56.84 , 57.92     , 596 , 16
14/06/13 , 57.93 , 57.34 , 58.58 , 57.33 , 58.58     , 2575 , 11
13/06/13 , 57.33 , 57.40 , 57.73 , 57.33 , 57.70     , 119 , 4
12/06/13 , 57.67 , 57.98 , 58.30 , 57.67 , 58.30     , 3598 , 24
11/06/13 , 58.21 , 58.39 , 58.89 , 57.95 , 58.89     , 148 , 4
10/06/13 , 58.89 , 58.04 , 58.89 , 57.01 , 57.95     , 223 , 5
07/06/13 , 58.67 , 57.90 , 59.26 , 57.81 , 58.42     , 656 , 12
06/06/13 , 58.42 , 58.97 , 59.27 , 58.27 , 59.27     , 165 , 4
05/06/13 , 57.98 , 58.29 , 59.30 , 57.98 , 58.09     , 1558 , 18
04/06/13 , 58.09 , 58.42 , 58.72 , 57.91 , 57.91     , 2167 , 25
03/06/13 , 57.86 , 58.01 , 58.42 , 57.86 , 58.09     , 5948 , 18
31/05/13 , 58.09 , 57.97 , 58.09 , 57.81 , 58.05     , 647 , 14
29/05/13 , 57.81 , 57.90 , 58.27 , 57.81 , 58.27     , 3673 , 21
28/05/13 , 58.09 , 58.09 , 58.09 , 58.09 , 58.09     , 1143 , 16
27/05/13 , 58.09 , 57.96 , 58.23 , 57.81 , 58.15     , 5661 , 29
24/05/13 , 58.09 , 58.03 , 58.72 , 58.01 , 58.06     , 2979 , 12
23/05/13 , 58.06 , 58.23 , 58.73 , 57.99 , 58.73     , 2882 , 21
22/05/13 , 59.15 , 59.15 , 59.19 , 59.15 , 59.19     , 38 , 4
21/05/13 , 57.81 , 57.80 , 59.26 , 57.55 , 57.75     , 1977 , 24
20/05/13 , 57.81 , 57.80 , 57.81 , 57.38 , 57.81     , 492 , 10
17/05/13 , 57.81 , 57.55 , 57.81 , 57.51 , 57.51     , 2017 , 14
16/05/13 , 57.51 , 57.77 , 58.08 , 57.51 , 57.89     , 3284 , 29
15/05/13 , 58.09 , 58.33 , 58.67 , 57.91 , 58.67     , 1820 , 22
14/05/13 , 58.67 , 58.21 , 58.67 , 58.16 , 58.16     , 7912 , 11
13/05/13 , 58.30 , 58.54 , 59.26 , 58.30 , 59.26     , 1633 , 14
10/05/13 , 58.73 , 58.76 , 59.29 , 58.73 , 59.02     , 1054 , 14
09/05/13 , 58.73 , 58.73 , 58.73 , 58.73 , 58.73     , 333 , 1
08/05/13 , 59.15 , 59.09 , 59.15 , 58.58 , 59.15     , 92 , 5
07/05/13 , 59.39 , 58.76 , 59.39 , 58.27 , 58.88     , 2592 , 19
06/05/13 , 58.92 , 58.79 , 58.99 , 58.27 , 58.99     , 2266 , 24
03/05/13 , 59.15 , 59.37 , 59.61 , 59.15 , 59.61     , 869 , 17
02/05/13 , 59.47 , 59.35 , 59.55 , 59.15 , 59.55     , 1342 , 18
30/04/13 , 60.18 , 59.96 , 60.18 , 59.47 , 60.07     , 2367 , 10
26/04/13 , 59.47 , 59.44 , 59.52 , 59.06 , 59.52     , 1654 , 24
25/04/13 , 59.51 , 59.87 , 60.07 , 59.51 , 60.07     , 748 , 14
24/04/13 , 60.08 , 60.08 , 60.08 , 60.08 , 60.08     , 21 , 1
23/04/13 , 60.33 , 60.33 , 60.35 , 60.11 , 60.33     , 1859 , 10
22/04/13 , 60.33 , 60.32 , 60.33 , 60.26 , 60.33     , 1094 , 12
19/04/13 , 60.94 , 60.94 , 60.94 , 60.94 , 60.94     , 184 , 3
18/04/13 , 60.95 , 60.41 , 60.95 , 59.67 , 60.33     , 833 , 6
17/04/13 , 59.50 , 59.47 , 59.50 , 59.47 , 59.47     , 68 , 2
16/04/13 , 59.47 , 59.42 , 59.47 , 59.05 , 59.27     , 2606 , 27
15/04/13 , 59.47 , 59.54 , 60.07 , 59.47 , 59.53     , 561 , 8
12/04/13 , 60.01 , 60.31 , 60.66 , 59.73 , 60.07     , 1589 , 10
11/04/13 , 60.07 , 59.97 , 60.59 , 59.51 , 60.26     , 997 , 16
10/04/13 , 60.55 , 60.32 , 60.55 , 60.07 , 60.43     , 751 , 7
09/04/13 , 60.33 , 60.18 , 60.62 , 59.93 , 60.62     , 2480 , 19
08/04/13 , 60.66 , 60.40 , 60.66 , 59.97 , 59.97     , 1682 , 9
05/04/13 , 59.97 , 60.18 , 60.19 , 59.97 , 60.19     , 1616 , 19
04/04/13 , 60.19 , 60.39 , 60.78 , 60.19 , 60.78     , 4399 , 15
03/04/13 , 60.78 , 60.61 , 60.78 , 60.46 , 60.46     , 1297 , 8
02/04/13 , 60.46 , 60.46 , 60.46 , 60.19 , 60.45     , 598 , 9
01/04/13 , 60.46 , 60.89 , 61.20 , 60.46 , 60.78     , 2430 , 19
28/03/13 , 61.27 , 60.96 , 61.27 , 60.78 , 60.78     , 704 , 10
27/03/13 , 60.54 , 60.49 , 60.78 , 60.46 , 60.78     , 1888 , 12
26/03/13 , 60.46 , 59.92 , 60.46 , 59.91 , 59.91     , 115 , 3
25/03/13 , 60.46 , 60.46 , 60.46 , 60.46 , 60.46     , 84 , 2
22/03/13 , 60.35 , 60.19 , 60.35 , 59.71 , 60.19     , 674 , 7
21/03/13 , 60.19 , 59.94 , 60.19 , 59.67 , 59.91     , 526 , 6
20/03/13 , 60.46 , 59.61 , 60.74 , 59.02 , 60.19     , 1403 , 27
19/03/13 , 59.71 , 59.87 , 60.18 , 59.71 , 60.18     , 1541 , 13
18/03/13 , 60.18 , 60.18 , 60.78 , 59.91 , 60.19     , 2258 , 17
15/03/13 , 59.91 , 60.13 , 60.21 , 59.91 , 60.21     , 572 , 15
14/03/13 , 60.46 , 60.71 , 61.10 , 60.46 , 61.10     , 304 , 9
13/03/13 , 60.74 , 60.62 , 60.78 , 60.20 , 60.78     , 1804 , 20
12/03/13 , 60.78 , 60.66 , 61.27 , 60.20 , 60.20     , 1458 , 8
11/03/13 , 60.20 , 60.66 , 60.87 , 60.20 , 60.79     , 2049 , 92
08/03/13 , 60.78 , 61.43 , 61.97 , 60.78 , 61.97     , 398 , 6
07/03/13 , 61.52 , 61.39 , 62.32 , 60.95 , 62.32     , 4005 , 31
06/03/13 , 62.32 , 62.02 , 62.32 , 61.83 , 62.08     , 1131 , 10
05/03/13 , 61.52 , 61.54 , 62.32 , 61.52 , 62.32     , 452 , 8
04/03/13 , 61.24 , 61.45 , 62.00 , 61.24 , 62.00     , 1241 , 11
01/03/13 , 62.09 , 62.10 , 62.10 , 62.08 , 62.09     , 648 , 5
28/02/13 , 62.39 , 62.44 , 62.51 , 62.39 , 62.39     , 370 , 14
27/02/13 , 61.52 , 61.91 , 62.52 , 61.52 , 62.52     , 25 , 2
26/02/13 , 61.52 , 61.49 , 61.83 , 60.95 , 61.52     , 341 , 10
25/02/13 , 61.52 , 62.63 , 62.67 , 61.52 , 62.67     , 867 , 8
22/02/13 , 61.52 , 61.45 , 61.78 , 60.95 , 61.24     , 1087 , 19
21/02/13 , 60.97 , 61.31 , 61.56 , 60.97 , 61.56     , 1271 , 47
20/02/13 , 61.58 , 61.93 , 62.06 , 61.58 , 61.99     , 3812 , 31
19/02/13 , 62.67 , 62.48 , 62.67 , 62.10 , 62.10     , 25 , 3
18/02/13 , 62.00 , 62.17 , 62.67 , 62.00 , 62.66     , 508 , 10
15/02/13 , 61.99 , 62.17 , 62.20 , 61.99 , 62.18     , 795 , 9
14/02/13 , 62.69 , 62.69 , 62.69 , 62.69 , 62.69     , 423 , 4
13/02/13 , 62.69 , 62.01 , 62.69 , 61.99 , 62.69     , 1764 , 7
08/02/13 , 62.69 , 62.69 , 62.69 , 62.69 , 62.69     , 558 , 3
07/02/13 , 63.43 , 63.35 , 63.43 , 62.23 , 62.23     , 541 , 3
06/02/13 , 62.84 , 62.69 , 63.41 , 62.22 , 62.22     , 287 , 5
05/02/13 , 61.97 , 62.46 , 62.51 , 61.97 , 62.51     , 166 , 2
04/02/13 , 63.41 , 62.04 , 63.41 , 61.67 , 62.22     , 2887 , 18
01/02/13 , 63.43 , 62.54 , 63.43 , 61.68 , 63.15     , 675 , 10
31/01/13 , 62.80 , 62.79 , 62.80 , 62.71 , 62.71     , 1603 , 13
30/01/13 , 62.56 , 62.79 , 62.80 , 62.56 , 62.80     , 106 , 2
29/01/13 , 62.84 , 63.20 , 63.43 , 62.84 , 63.43     , 331 , 5
28/01/13 , 62.66 , 62.56 , 62.66 , 62.51 , 62.52     , 1396 , 10
24/01/13 , 62.51 , 62.62 , 63.69 , 62.51 , 63.69     , 24 , 2
23/01/13 , 62.29 , 62.23 , 62.29 , 62.22 , 62.22     , 106 , 4
22/01/13 , 62.22 , 61.92 , 62.22 , 61.44 , 61.75     , 4845 , 74
21/01/13 , 61.97 , 61.97 , 61.97 , 61.97 , 61.97     , 410 , 11
18/01/13 , 61.94 , 61.94 , 61.97 , 61.94 , 61.97     , 1144 , 103
17/01/13 , 61.67 , 61.74 , 61.97 , 61.67 , 61.97     , 620 , 3
16/01/13 , 61.97 , 61.60 , 62.17 , 61.10 , 62.17     , 1153 , 10
15/01/13 , 62.06 , 62.17 , 62.22 , 62.06 , 62.22     , 718 , 8
14/01/13 , 62.22 , 62.36 , 62.49 , 62.22 , 62.49     , 1086 , 15
11/01/13 , 62.41 , 62.52 , 62.84 , 62.41 , 62.84     , 328 , 5
10/01/13 , 62.89 , 62.83 , 62.89 , 62.60 , 62.60     , 115 , 5
09/01/13 , 62.84 , 62.96 , 63.10 , 62.40 , 62.40     , 864 , 9
08/01/13 , 62.41 , 62.19 , 62.41 , 62.11 , 62.34     , 458 , 6
07/01/13 , 61.92 , 61.86 , 61.97 , 61.80 , 61.85     , 1278 , 11
04/01/13 , 61.74 , 61.84 , 61.85 , 61.74 , 61.85     , 2231 , 9
03/01/13 , 61.85 , 62.00 , 62.26 , 61.85 , 62.26     , 207 , 6
02/01/13 , 61.85 , 61.92 , 62.11 , 61.85 , 62.11     , 226 , 5
28/12/12 , 62.34 , 62.20 , 62.34 , 62.20 , 62.20     , 3141 , 10
27/12/12 , 62.11 , 62.20 , 62.20 , 62.11 , 62.20     , 484 , 6
26/12/12 , 62.20 , 62.17 , 62.20 , 61.85 , 61.85     , 1291 , 9
21/12/12 , 62.20 , 62.20 , 62.34 , 62.20 , 62.20     , 763 , 8
20/12/12 , 61.85 , 61.78 , 61.85 , 61.74 , 61.76     , 394 , 3
19/12/12 , 61.71 , 61.97 , 62.19 , 61.71 , 62.19     , 1013 , 9
18/12/12 , 61.85 , 61.75 , 61.85 , 61.33 , 61.85     , 710 , 9
17/12/12 , 62.20 , 62.02 , 62.20 , 61.85 , 61.85     , 181 , 4
14/12/12 , 61.74 , 61.74 , 61.74 , 61.74 , 61.74     , 527 , 4
13/12/12 , 61.85 , 61.85 , 61.92 , 61.85 , 61.92     , 190 , 2
12/12/12 , 61.85 , 61.80 , 61.85 , 61.71 , 61.71     , 605 , 3
11/12/12 , 61.85 , 62.18 , 62.41 , 61.85 , 62.41     , 872 , 13
10/12/12 , 62.41 , 62.41 , 62.41 , 62.41 , 62.41     , 268 , 5
07/12/12 , 62.41 , 61.97 , 62.41 , 61.70 , 61.70     , 737 , 5
06/12/12 , 61.98 , 61.98 , 61.98 , 61.98 , 61.98     , 177 , 3
05/12/12 , 61.98 , 61.97 , 61.98 , 61.83 , 61.83     , 165 , 5
04/12/12 , 61.83 , 61.52 , 61.83 , 61.42 , 61.42     , 2427 , 14
03/12/12 , 61.66 , 61.16 , 61.66 , 61.14 , 61.14     , 275 , 3
30/11/12 , 60.53 , 61.07 , 61.65 , 60.53 , 61.65     , 829 , 9
29/11/12 , 61.66 , 61.27 , 61.70 , 60.24 , 60.24     , 822 , 16
28/11/12 , 59.67 , 59.67 , 59.98 , 58.92 , 59.67     , 5615 , 19
27/11/12 , 58.83 , 58.83 , 58.83 , 58.83 , 58.83     , 1202 , 7
26/11/12 , 58.72 , 58.84 , 59.06 , 58.72 , 59.06     , 74 , 5
23/11/12 , 59.06 , 58.60 , 59.06 , 58.56 , 59.06     , 1987 , 13
22/11/12 , 59.39 , 59.39 , 59.47 , 59.39 , 59.39     , 175 , 5
21/11/12 , 58.57 , 58.64 , 58.83 , 58.56 , 58.56     , 376 , 8
19/11/12 , 58.83 , 58.79 , 59.10 , 58.56 , 59.10     , 634 , 11
16/11/12 , 59.09 , 59.06 , 60.77 , 58.68 , 58.68     , 315 , 10
14/11/12 , 59.09 , 59.02 , 59.10 , 58.56 , 59.10     , 45 , 6
13/11/12 , 58.68 , 59.28 , 59.54 , 58.68 , 59.54     , 311 , 9
12/11/12 , 59.10 , 58.86 , 59.67 , 58.55 , 58.84     , 1520 , 26
09/11/12 , 59.67 , 59.59 , 60.05 , 59.10 , 60.05     , 4195 , 14
08/11/12 , 59.63 , 60.14 , 60.97 , 59.56 , 60.95     , 1517 , 9
07/11/12 , 60.20 , 60.36 , 60.36 , 60.20 , 60.36     , 87 , 3
06/11/12 , 60.36 , 60.61 , 60.63 , 60.36 , 60.62     , 49 , 4
05/11/12 , 60.40 , 60.20 , 60.40 , 59.82 , 60.40     , 795 , 25
01/11/12 , 60.36 , 60.36 , 60.36 , 60.36 , 60.36     , 1069 , 8
31/10/12 , 59.44 , 60.35 , 61.53 , 59.44 , 60.05     , 1673 , 11
30/10/12 , 60.08 , 59.95 , 60.11 , 59.44 , 59.80     , 486 , 8
29/10/12 , 59.82 , 59.82 , 60.11 , 59.82 , 60.11     , 89 , 5
26/10/12 , 59.44 , 59.44 , 59.44 , 59.44 , 59.44     , 33 , 3
25/10/12 , 59.26 , 59.27 , 59.27 , 59.26 , 59.27     , 8 , 2
24/10/12 , 60.07 , 59.56 , 60.12 , 59.20 , 59.26     , 1350 , 14
23/10/12 , 59.26 , 59.26 , 59.51 , 59.08 , 59.26     , 2035 , 13
22/10/12 , 59.56 , 59.35 , 59.56 , 58.98 , 59.26     , 565 , 12
19/10/12 , 59.24 , 59.20 , 59.30 , 59.01 , 59.30     , 2367 , 25
18/10/12 , 60.08 , 59.65 , 60.12 , 59.26 , 59.82     , 2281 , 24
17/10/12 , 60.12 , 59.85 , 60.13 , 59.67 , 59.82     , 749 , 9
16/10/12 , 59.74 , 59.73 , 60.70 , 59.44 , 59.89     , 1634 , 22
15/10/12 , 60.21 , 60.03 , 60.97 , 59.67 , 60.97     , 185 , 17
11/10/12 , 59.82 , 59.82 , 60.97 , 59.82 , 59.82     , 3075 , 9
10/10/12 , 59.82 , 59.68 , 60.36 , 59.26 , 59.82     , 912 , 36
09/10/12 , 59.82 , 60.58 , 60.97 , 59.82 , 60.94     , 2627 , 16
08/10/12 , 60.97 , 60.20 , 60.97 , 59.82 , 59.82     , 2402 , 33
05/10/12 , 59.33 , 59.49 , 60.42 , 59.10 , 60.42     , 3018 , 31
04/10/12 , 60.52 , 59.24 , 60.52 , 58.85 , 59.24     , 590 , 20
03/10/12 , 59.41 , 59.45 , 60.52 , 59.28 , 60.52     , 4122 , 34
02/10/12 , 59.98 , 59.70 , 60.52 , 59.41 , 60.52     , 2098 , 28
01/10/12 , 59.98 , 60.29 , 60.52 , 59.98 , 60.52     , 2066 , 35
28/09/12 , 60.24 , 60.05 , 60.51 , 59.41 , 60.08     , 3141 , 30
27/09/12 , 60.52 , 60.71 , 61.39 , 60.52 , 61.38     , 2186 , 24
26/09/12 , 61.12 , 61.37 , 62.75 , 60.59 , 62.75     , 4259 , 21
25/09/12 , 61.66 , 61.49 , 61.97 , 61.15 , 61.66     , 1866 , 36
24/09/12 , 61.97 , 61.85 , 61.97 , 61.17 , 61.17     , 826 , 19
21/09/12 , 63.35 , 61.97 , 63.49 , 61.66 , 63.49     , 1802 , 29
20/09/12 , 62.94 , 63.43 , 64.28 , 62.94 , 64.02     , 526 , 37
19/09/12 , 65.04 , 64.25 , 65.04 , 63.63 , 64.96     , 2791 , 164
18/09/12 , 64.96 , 64.51 , 64.96 , 64.50 , 64.50     , 671 , 7
17/09/12 , 65.04 , 64.61 , 65.08 , 63.98 , 64.90     , 3429 , 16
14/09/12 , 65.08 , 65.05 , 65.08 , 64.77 , 65.08     , 542 , 11
13/09/12 , 63.93 , 64.97 , 65.08 , 63.93 , 65.08     , 19 , 2
12/09/12 , 65.08 , 65.08 , 65.09 , 65.08 , 65.09     , 286 , 10
11/09/12 , 65.08 , 64.51 , 65.08 , 62.79 , 62.79     , 7223 , 21
10/09/12 , 62.94 , 62.43 , 62.94 , 61.97 , 62.00     , 1343 , 22
06/09/12 , 62.62 , 61.63 , 62.62 , 61.18 , 61.18     , 1382 , 21
05/09/12 , 61.19 , 60.14 , 61.19 , 60.14 , 60.14     , 3930 , 15
04/09/12 , 60.14 , 60.12 , 60.14 , 59.77 , 60.14     , 9354 , 31
03/09/12 , 60.14 , 60.14 , 60.14 , 60.14 , 60.14     , 1613 , 23
31/08/12 , 60.14 , 60.14 , 60.14 , 60.14 , 60.14     , 3332 , 27
30/08/12 , 60.14 , 60.11 , 60.14 , 59.77 , 60.09     , 3432 , 40
29/08/12 , 60.14 , 60.20 , 61.20 , 60.12 , 60.36     , 7808 , 91
28/08/12 , 60.81 , 61.10 , 61.32 , 60.81 , 61.32     , 3166 , 43
27/08/12 , 61.38 , 61.46 , 62.93 , 61.26 , 61.26     , 420 , 16
24/08/12 , 62.94 , 60.46 , 62.94 , 60.36 , 60.36     , 51 , 3
23/08/12 , 61.43 , 62.62 , 63.13 , 59.10 , 63.13     , 638 , 14
22/08/12 , 63.18 , 62.94 , 63.18 , 61.32 , 62.94     , 135 , 6
21/08/12 , 62.94 , 62.99 , 63.19 , 62.94 , 63.18     , 329 , 12
20/08/12 , 63.18 , 62.77 , 63.19 , 62.39 , 63.19     , 250 , 14
17/08/12 , 63.19 , 63.17 , 63.19 , 62.94 , 63.13     , 202 , 10
16/08/12 , 63.19 , 63.19 , 63.19 , 63.19 , 63.19     , 240 , 24
15/08/12 , 63.22 , 62.90 , 63.22 , 62.02 , 62.95     , 813 , 7
14/08/12 , 63.46 , 62.85 , 63.50 , 61.86 , 61.86     , 896 , 18
10/08/12 , 63.49 , 63.49 , 63.49 , 63.49 , 63.49     , 15 , 1
09/08/12 , 62.94 , 62.62 , 62.94 , 62.37 , 62.43     , 135 , 4
08/08/12 , 65.18 , 65.18 , 65.18 , 65.18 , 65.18     , 1 , 1
07/08/12 , 63.63 , 61.55 , 63.63 , 60.28 , 61.97     , 840 , 16
06/08/12 , 61.97 , 61.97 , 61.97 , 61.97 , 61.97     , 334 , 17
03/08/12 , 61.97 , 61.52 , 62.21 , 61.31 , 62.21     , 664 , 22
02/08/12 , 62.21 , 62.31 , 62.51 , 61.98 , 62.51     , 736 , 22
01/08/12 , 62.51 , 62.62 , 63.63 , 62.51 , 63.63     , 297 , 19
31/07/12 , 60.89 , 63.61 , 63.63 , 60.89 , 63.63     , 270 , 8
30/07/12 , 61.43 , 61.45 , 63.11 , 60.89 , 63.11     , 1019 , 18
27/07/12 , 63.63 , 60.33 , 63.63 , 60.28 , 61.43     , 2297 , 13
26/07/12 , 61.43 , 61.53 , 62.51 , 60.28 , 62.51     , 302 , 19
25/07/12 , 62.51 , 60.97 , 69.78 , 60.80 , 60.80     , 121 , 21
24/07/12 , 60.64 , 59.74 , 60.80 , 59.18 , 60.28     , 1917 , 13
23/07/12 , 60.80 , 59.16 , 60.80 , 59.06 , 59.18     , 861 , 47
20/07/12 , 59.18 , 59.18 , 59.18 , 59.18 , 59.18     , 1651 , 17
19/07/12 , 59.18 , 59.06 , 59.18 , 58.64 , 59.18     , 1327 , 10
18/07/12 , 58.17 , 59.06 , 59.18 , 58.17 , 59.17     , 662 , 20
17/07/12 , 59.17 , 59.17 , 59.18 , 58.90 , 59.18     , 193 , 11
16/07/12 , 58.90 , 60.26 , 60.28 , 58.76 , 60.27     , 365 , 5
13/07/12 , 60.28 , 58.64 , 60.28 , 58.64 , 58.64     , 1112 , 14
12/07/12 , 58.64 , 58.19 , 60.80 , 57.80 , 57.80     , 449 , 7
11/07/12 , 58.51 , 58.36 , 59.71 , 58.01 , 59.71     , 503 , 10
10/07/12 , 58.36 , 57.54 , 58.64 , 57.21 , 57.21     , 465 , 9
06/07/12 , 57.12 , 57.90 , 58.21 , 57.12 , 58.21     , 2173 , 21
05/07/12 , 57.90 , 57.89 , 58.21 , 57.66 , 58.11     , 775 , 7
04/07/12 , 58.21 , 58.21 , 58.21 , 58.20 , 58.21     , 236 , 11
03/07/12 , 57.19 , 57.41 , 58.21 , 57.19 , 58.21     , 6179 , 20
02/07/12 , 58.21 , 57.84 , 58.21 , 57.29 , 57.29     , 452 , 11
29/06/12 , 58.19 , 57.38 , 58.21 , 57.29 , 58.21     , 669 , 8
28/06/12 , 57.33 , 57.44 , 57.95 , 57.33 , 57.66     , 3421 , 18
27/06/12 , 57.58 , 56.82 , 57.59 , 55.50 , 55.96     , 4495 , 19
26/06/12 , 56.38 , 56.34 , 56.84 , 56.06 , 56.53     , 8900 , 20
25/06/12 , 56.53 , 56.53 , 56.53 , 56.53 , 56.53     , 537 , 5
22/06/12 , 56.53 , 56.53 , 56.53 , 56.53 , 56.53     , 728 , 8
21/06/12 , 56.53 , 56.90 , 57.12 , 56.47 , 57.12     , 4436 , 20
20/06/12 , 57.12 , 57.10 , 58.20 , 56.84 , 58.20     , 6744 , 15
19/06/12 , 57.12 , 57.73 , 58.21 , 57.12 , 58.21     , 961 , 12
18/06/12 , 56.84 , 56.84 , 56.84 , 56.84 , 56.84     , 360 , 3
15/06/12 , 56.25 , 56.28 , 56.84 , 56.25 , 56.84     , 5587 , 10
14/06/12 , 58.48 , 59.23 , 60.70 , 57.90 , 60.70     , 129 , 6
13/06/12 , 56.67 , 56.60 , 56.84 , 56.53 , 56.84     , 13963 , 16
12/06/12 , 56.24 , 56.24 , 56.24 , 56.24 , 56.24     , 180 , 3
11/06/12 , 56.24 , 56.24 , 56.25 , 56.24 , 56.25     , 3692 , 4
06/06/12 , 56.22 , 56.22 , 56.22 , 56.22 , 56.22     , 1534 , 4
05/06/12 , 55.67 , 56.06 , 56.22 , 55.67 , 56.22     , 6719 , 12
04/06/12 , 56.22 , 55.77 , 56.35 , 55.66 , 55.66     , 378 , 7
01/06/12 , 55.66 , 55.66 , 55.66 , 55.66 , 55.66     , 563 , 10
31/05/12 , 55.55 , 55.55 , 55.55 , 55.55 , 55.55     , 6598 , 21
30/05/12 , 55.55 , 55.55 , 55.55 , 55.55 , 55.55     , 2461 , 12
29/05/12 , 55.55 , 55.50 , 55.55 , 55.08 , 55.55     , 1794 , 13
28/05/12 , 55.55 , 55.64 , 55.66 , 55.55 , 55.66     , 118 , 6
25/05/12 , 55.66 , 55.66 , 55.66 , 55.66 , 55.66     , 632 , 6
24/05/12 , 55.55 , 55.65 , 55.66 , 55.55 , 55.66     , 885 , 6
23/05/12 , 55.80 , 54.91 , 55.92 , 53.88 , 55.55     , 2315 , 19
22/05/12 , 55.55 , 55.96 , 56.17 , 55.55 , 55.55     , 385 , 6
21/05/12 , 55.75 , 55.57 , 56.22 , 55.09 , 56.10     , 3449 , 97
18/05/12 , 56.27 , 56.17 , 56.27 , 56.10 , 56.27     , 259 , 11
17/05/12 , 56.27 , 56.27 , 56.27 , 56.27 , 56.27     , 803 , 6
16/05/12 , 56.27 , 56.27 , 56.27 , 56.27 , 56.27     , 1 , 1
15/05/12 , 56.10 , 56.14 , 56.27 , 56.10 , 56.27     , 758 , 12
14/05/12 , 56.10 , 56.07 , 56.34 , 55.55 , 55.55     , 52 , 9
11/05/12 , 55.07 , 55.51 , 56.35 , 55.07 , 56.10     , 1494 , 26
10/05/12 , 56.63 , 57.13 , 58.34 , 56.63 , 58.33     , 361 , 11
09/05/12 , 55.96 , 55.77 , 56.10 , 55.05 , 55.55     , 9296 , 10
08/05/12 , 54.70 , 55.36 , 56.29 , 54.70 , 56.29     , 9942 , 40
07/05/12 , 56.28 , 56.28 , 56.28 , 56.28 , 56.28     , 36 , 1
03/05/12 , 57.63 , 57.13 , 57.63 , 56.25 , 56.25     , 117 , 5
27/04/12 , 56.25 , 55.82 , 56.70 , 55.17 , 56.70     , 571 , 6
25/04/12 , 56.70 , 55.42 , 56.70 , 55.17 , 55.68     , 371 , 8
24/04/12 , 56.70 , 56.67 , 56.70 , 56.53 , 56.53     , 137 , 2
23/04/12 , 56.70 , 56.70 , 56.70 , 56.70 , 56.70     , 54 , 1
20/04/12 , 56.83 , 56.59 , 56.83 , 56.25 , 56.53     , 1707 , 5
19/04/12 , 56.53 , 56.53 , 56.53 , 56.53 , 56.53     , 131 , 3
18/04/12 , 56.83 , 56.83 , 56.83 , 56.83 , 56.83     , 31 , 1
17/04/12 , 56.83 , 56.83 , 56.83 , 56.83 , 56.83     , 517 , 4
16/04/12 , 56.83 , 56.83 , 56.83 , 56.83 , 56.83     , 1 , 1
13/04/12 , 56.83 , 56.35 , 56.83 , 56.25 , 56.25     , 1213 , 6
12/04/12 , 57.10 , 57.10 , 57.10 , 57.10 , 57.10     , 1 , 1
11/04/12 , 57.10 , 57.10 , 57.10 , 57.10 , 57.10     , 20 , 2
10/04/12 , 57.32 , 57.32 , 57.32 , 57.32 , 57.32     , 1 , 1
05/04/12 , 56.34 , 56.34 , 56.34 , 56.34 , 56.34     , 92 , 1
04/04/12 , 57.29 , 57.29 , 57.29 , 57.29 , 57.29     , 1 , 1
03/04/12 , 57.47 , 57.47 , 57.47 , 57.47 , 57.47     , 3 , 1
02/04/12 , 56.95 , 54.18 , 56.95 , 53.44 , 55.56     , 407 , 9
28/03/12 , 54.51 , 54.51 , 54.51 , 54.51 , 54.51     , 9 , 1
26/03/12 , 53.15 , 54.83 , 56.10 , 53.15 , 56.10     , 921 , 9
23/03/12 , 57.47 , 57.47 , 57.47 , 57.47 , 57.47     , 368 , 2
21/03/12 , 57.47 , 57.43 , 57.47 , 57.41 , 57.41     , 2920 , 8
20/03/12 , 57.41 , 57.41 , 57.41 , 57.41 , 57.41     , 5 , 1
16/03/12 , 56.95 , 57.10 , 57.19 , 56.95 , 57.19     , 418 , 4
15/03/12 , 57.41 , 57.41 , 57.41 , 57.41 , 57.41     , 3 , 1
14/03/12 , 56.95 , 56.95 , 57.02 , 56.95 , 57.02     , 8532 , 10
13/03/12 , 56.95 , 57.41 , 57.98 , 56.34 , 56.34     , 202 , 4
12/03/12 , 55.87 , 55.87 , 55.87 , 55.87 , 55.87     , 3 , 1
02/03/12 , 54.33 , 54.33 , 54.33 , 54.33 , 54.33     , 524 , 5
01/03/12 , 53.78 , 54.87 , 56.96 , 53.78 , 56.96     , 2784 , 16
29/02/12 , 57.10 , 57.10 , 57.10 , 57.10 , 57.10     , 374 , 5
27/02/12 , 56.96 , 56.96 , 56.96 , 56.96 , 56.96     , 7 , 2
24/02/12 , 56.81 , 56.81 , 56.81 , 56.81 , 56.81     , 363 , 1
23/02/12 , 55.53 , 55.53 , 55.53 , 55.53 , 55.53     , 33 , 1
22/02/12 , 56.52 , 56.52 , 56.52 , 56.52 , 56.52     , 9 , 1
17/02/12 , 56.52 , 56.52 , 56.52 , 56.52 , 56.52     , 482 , 3
16/02/12 , 56.52 , 56.52 , 56.52 , 56.52 , 56.52     , 33 , 1
15/02/12 , 56.52 , 56.28 , 56.52 , 55.95 , 56.52     , 464 , 3
14/02/12 , 56.52 , 56.52 , 56.52 , 56.52 , 56.52     , 18 , 1
10/02/12 , 56.52 , 56.52 , 56.52 , 56.52 , 56.52     , 42 , 1
09/02/12 , 56.52 , 55.75 , 56.52 , 55.45 , 55.45     , 704 , 3
07/02/12 , 55.05 , 54.52 , 55.05 , 53.58 , 53.78     , 1468 , 9
06/02/12 , 53.54 , 53.54 , 53.54 , 53.54 , 53.54     , 18 , 1
03/02/12 , 55.05 , 55.05 , 55.05 , 55.05 , 55.05     , 18 , 1