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

17/05/24 , 87.80 , 87.66 , 87.84 , 87.23 , 87.23     , 12313 , 2280
16/05/24 , 87.00 , 87.17 , 87.25 , 86.90 , 86.90     , 11671 , 2193
15/05/24 , 87.10 , 86.99 , 87.27 , 86.78 , 86.88     , 15914 , 3423
14/05/24 , 86.49 , 86.83 , 87.39 , 86.45 , 87.38     , 26578 , 5970
13/05/24 , 87.40 , 87.50 , 88.16 , 87.05 , 87.68     , 15029 , 3402
10/05/24 , 87.68 , 87.58 , 87.74 , 87.40 , 87.44     , 11473 , 1510
09/05/24 , 87.44 , 87.39 , 87.60 , 87.17 , 87.55     , 10273 , 1672
08/05/24 , 87.55 , 87.66 , 88.00 , 87.34 , 87.69     , 12661 , 3132
07/05/24 , 87.69 , 87.94 , 88.30 , 87.64 , 88.01     , 10674 , 1332
06/05/24 , 88.01 , 87.82 , 88.20 , 87.25 , 87.40     , 16677 , 3677
03/05/24 , 87.40 , 87.45 , 87.70 , 87.25 , 87.25     , 12718 , 2004
02/05/24 , 87.25 , 87.32 , 88.17 , 86.90 , 87.74     , 18516 , 3068
30/04/24 , 87.73 , 87.64 , 87.97 , 86.99 , 87.0     , 16282 , 2595
29/04/24 , 86.90 , 86.92 , 87.10 , 86.76 , 86.9     , 20617 , 3394
26/04/24 , 86.95 , 87.01 , 87.20 , 86.88 , 86.9     , 15230 , 1630
25/04/24 , 86.93 , 87.06 , 87.36 , 86.93 , 87.2     , 17966 , 2270
24/04/24 , 87.29 , 87.20 , 87.41 , 86.97 , 87.1     , 16153 , 1753
23/04/24 , 87.05 , 87.24 , 87.73 , 87.00 , 87.3     , 13504 , 2311
22/04/24 , 87.49 , 87.46 , 87.96 , 87.26 , 87.4     , 17228 , 2214
19/04/24 , 87.28 , 87.38 , 88.39 , 86.98 , 88.1     , 38197 , 5200
18/04/24 , 88.10 , 88.14 , 88.39 , 87.79 , 88.1     , 14421 , 1252
17/04/24 , 88.19 , 88.58 , 88.97 , 88.04 , 88.5     , 14857 , 3140
16/04/24 , 88.58 , 88.44 , 89.07 , 87.93 , 88.7     , 19808 , 3255
15/04/24 , 88.75 , 88.83 , 88.93 , 88.53 , 88.8     , 17654 , 2472
12/04/24 , 88.93 , 88.62 , 89.08 , 87.69 , 88.5     , 18827 , 2837
11/04/24 , 88.20 , 88.24 , 88.56 , 87.84 , 88.3     , 14843 , 1317
10/04/24 , 88.35 , 88.07 , 88.68 , 87.30 , 88.5     , 16855 , 1988
09/04/24 , 88.49 , 88.43 , 88.77 , 87.88 , 88.1     , 14476 , 1661
08/04/24 , 88.77 , 88.16 , 88.79 , 87.30 , 88.7     , 16613 , 1990
05/04/24 , 88.77 , 88.38 , 89.04 , 87.40 , 87.4     , 20286 , 2938
04/04/24 , 87.37 , 87.55 , 87.79 , 87.30 , 87.7     , 12649 , 2796
03/04/24 , 87.69 , 87.82 , 87.99 , 87.45 , 87.7     , 10280 , 1474
02/04/24 , 87.72 , 87.85 , 88.48 , 87.06 , 88.0     , 24166 , 2183
01/04/24 , 87.68 , 87.73 , 89.08 , 87.11 , 88.3     , 29432 , 3935
28/03/24 , 88.19 , 88.08 , 88.61 , 87.20 , 87.2     , 28301 , 2770
27/03/24 , 87.67 , 87.33 , 87.67 , 86.73 , 86.9     , 35865 , 3271
26/03/24 , 86.73 , 86.73 , 87.33 , 86.27 , 86.2     , 18384 , 1720
25/03/24 , 86.27 , 86.24 , 86.51 , 85.76 , 85.7     , 14793 , 2678
22/03/24 , 85.76 , 85.96 , 86.23 , 85.74 , 85.9     , 16545 , 3194
21/03/24 , 85.98 , 85.87 , 86.13 , 85.40 , 85.8     , 15174 , 3317
20/03/24 , 85.82 , 85.58 , 85.98 , 85.25 , 85.9     , 23619 , 3395
19/03/24 , 85.70 , 85.69 , 85.98 , 85.54 , 85.6     , 19606 , 1724
18/03/24 , 85.61 , 85.70 , 85.93 , 85.38 , 85.7     , 17868 , 2413
15/03/24 , 85.74 , 85.92 , 86.15 , 85.74 , 85.7     , 16417 , 1581
14/03/24 , 85.74 , 85.96 , 86.22 , 85.72 , 85.9     , 12915 , 1291
13/03/24 , 85.94 , 85.78 , 86.03 , 85.33 , 85.3     , 16242 , 2027
12/03/24 , 85.45 , 85.52 , 85.68 , 85.25 , 85.3     , 13684 , 2611
11/03/24 , 85.29 , 85.30 , 85.55 , 85.14 , 85.3     , 13509 , 1415
08/03/24 , 85.37 , 84.95 , 85.37 , 84.59 , 84.8     , 17763 , 2522
07/03/24 , 84.85 , 84.96 , 85.30 , 84.75 , 84.9     , 16313 , 2253
06/03/24 , 84.95 , 85.05 , 85.41 , 84.27 , 85.2     , 28585 , 3302
05/03/24 , 85.28 , 85.22 , 85.40 , 85.05 , 85.0     , 18886 , 2102
04/03/24 , 85.34 , 85.37 , 85.72 , 85.15 , 85.5     , 27538 , 2670
01/03/24 , 85.73 , 85.73 , 86.02 , 85.51 , 85.7     , 20379 , 2962
29/02/24 , 85.51 , 85.64 , 85.97 , 85.22 , 85.3     , 24026 , 3808
28/02/24 , 85.39 , 85.15 , 85.39 , 84.71 , 85.0     , 20943 , 1954
27/02/24 , 84.91 , 84.90 , 85.28 , 84.61 , 84.8     , 20891 , 1268
26/02/24 , 84.86 , 84.92 , 85.58 , 84.56 , 85.4     , 32105 , 4956
23/02/24 , 85.48 , 85.55 , 85.86 , 85.13 , 85.3     , 24354 , 3233
22/02/24 , 85.31 , 85.08 , 85.32 , 84.53 , 85.0     , 17525 , 1479
21/02/24 , 85.06 , 84.98 , 85.13 , 84.79 , 85.1     , 19374 , 4096
20/02/24 , 85.13 , 84.96 , 85.31 , 84.71 , 84.7     , 14870 , 3191
19/02/24 , 84.83 , 84.80 , 85.11 , 84.66 , 84.7     , 17346 , 2074
16/02/24 , 84.66 , 84.98 , 85.39 , 84.58 , 85.1     , 25644 , 4232
15/02/24 , 85.00 , 84.89 , 85.20 , 84.53 , 84.5     , 24932 , 2801
14/02/24 , 84.57 , 84.44 , 84.81 , 83.96 , 84.8     , 109925 , 2451
09/02/24 , 84.81 , 84.29 , 84.81 , 83.60 , 84.3     , 24270 , 1469
08/02/24 , 84.34 , 84.41 , 84.63 , 83.94 , 84.3     , 30785 , 3402
07/02/24 , 84.28 , 83.91 , 84.30 , 83.52 , 83.8     , 21959 , 2361
06/02/24 , 83.88 , 83.66 , 84.05 , 83.47 , 83.6     , 23539 , 2278
05/02/24 , 83.78 , 83.97 , 84.53 , 83.74 , 84.3     , 21949 , 2728
02/02/24 , 84.30 , 84.36 , 84.71 , 84.06 , 84.1     , 19575 , 2221
01/02/24 , 84.15 , 84.34 , 84.91 , 83.97 , 84.9     , 25010 , 2283
31/01/24 , 84.14 , 84.39 , 84.70 , 83.91 , 84.6     , 27623 , 3634
30/01/24 , 84.61 , 84.60 , 84.83 , 84.14 , 84.8     , 27135 , 4883
29/01/24 , 84.83 , 84.62 , 84.99 , 84.14 , 84.5     , 45677 , 3031
26/01/24 , 84.50 , 84.04 , 84.59 , 83.70 , 84.2     , 27365 , 3362
25/01/24 , 84.23 , 84.29 , 84.68 , 84.04 , 84.1     , 18581 , 2314
24/01/24 , 84.14 , 84.42 , 84.80 , 84.09 , 84.5     , 19815 , 3194
23/01/24 , 84.53 , 84.61 , 84.99 , 84.39 , 84.6     , 70661 , 4834
22/01/24 , 84.44 , 84.54 , 84.80 , 84.09 , 84.6     , 18343 , 2095
19/01/24 , 84.61 , 84.16 , 84.76 , 83.63 , 83.6     , 19140 , 1919
18/01/24 , 83.63 , 83.84 , 84.43 , 83.58 , 84.1     , 28561 , 5276
17/01/24 , 84.13 , 84.04 , 84.58 , 83.90 , 84.2     , 26681 , 3838
16/01/24 , 84.29 , 84.26 , 84.60 , 83.98 , 83.9     , 30283 , 1635
15/01/24 , 83.99 , 84.03 , 84.47 , 83.79 , 84.2     , 42280 , 5504
12/01/24 , 84.23 , 83.69 , 84.43 , 83.34 , 83.6     , 23210 , 3815
11/01/24 , 83.57 , 83.49 , 83.78 , 83.28 , 83.4     , 33556 , 5333
10/01/24 , 83.48 , 83.45 , 83.85 , 83.18 , 83.6     , 29513 , 3366
09/01/24 , 83.65 , 83.72 , 84.44 , 83.45 , 84.2     , 42742 , 5374
08/01/24 , 84.19 , 83.84 , 84.24 , 83.57 , 83.9     , 29253 , 3287
05/01/24 , 83.99 , 84.10 , 84.45 , 83.73 , 84.2     , 29959 , 4671
04/01/24 , 84.24 , 84.15 , 84.92 , 83.65 , 84.9     , 41672 , 5174
03/01/24 , 84.93 , 84.80 , 85.43 , 84.61 , 84.7     , 21591 , 2911
02/01/24 , 84.77 , 84.75 , 85.57 , 84.16 , 85.4     , 26997 , 5697
28/12/23 , 84.85 , 83.85 , 84.85 , 83.09 , 84.3     , 56662 , 6825
27/12/23 , 84.38 , 84.08 , 84.57 , 83.71 , 83.8     , 22427 , 1779
26/12/23 , 83.85 , 83.75 , 84.00 , 83.57 , 83.6     , 19984 , 1792
22/12/23 , 83.66 , 83.27 , 83.89 , 82.93 , 83.6     , 36487 , 5733
21/12/23 , 83.66 , 82.96 , 83.80 , 82.75 , 83.2     , 31509 , 5295
20/12/23 , 83.25 , 83.13 , 83.59 , 82.60 , 83.4     , 36928 , 4357
19/12/23 , 83.27 , 83.11 , 83.59 , 82.03 , 82.3     , 26253 , 3040
18/12/23 , 82.33 , 82.14 , 82.96 , 81.90 , 82.7     , 56569 , 3305
15/12/23 , 82.77 , 82.95 , 83.19 , 82.43 , 82.4     , 18981 , 2175
14/12/23 , 82.43 , 82.49 , 82.91 , 82.08 , 82.0     , 19787 , 2328
13/12/23 , 82.09 , 82.19 , 82.48 , 82.00 , 82.3     , 19478 , 1823
12/12/23 , 82.34 , 82.60 , 83.46 , 82.29 , 82.9     , 26209 , 4712
11/12/23 , 83.31 , 83.26 , 83.62 , 82.96 , 83.4     , 19684 , 1542
08/12/23 , 83.43 , 83.28 , 83.51 , 82.96 , 83.5     , 16262 , 1787
07/12/23 , 83.43 , 83.29 , 83.60 , 82.95 , 83.0     , 14451 , 2281
06/12/23 , 83.08 , 83.06 , 83.41 , 82.90 , 83.1     , 16494 , 1446
05/12/23 , 83.09 , 83.26 , 83.60 , 82.85 , 83.2     , 18229 , 1833
04/12/23 , 83.23 , 83.05 , 83.62 , 82.90 , 83.0     , 21794 , 4311
01/12/23 , 83.06 , 83.11 , 83.82 , 82.76 , 83.1     , 29869 , 3494
30/11/23 , 83.88 , 83.51 , 84.18 , 82.97 , 82.9     , 26479 , 4888
29/11/23 , 82.98 , 82.98 , 83.23 , 82.79 , 83.2     , 17019 , 3165
28/11/23 , 83.24 , 83.16 , 83.43 , 82.75 , 82.9     , 19311 , 2129
27/11/23 , 82.99 , 83.26 , 83.79 , 82.87 , 83.1     , 33031 , 4834
24/11/23 , 83.15 , 83.34 , 83.79 , 83.04 , 83.3     , 24016 , 3221
23/11/23 , 83.39 , 83.43 , 83.77 , 83.17 , 83.4     , 19819 , 2139
22/11/23 , 83.43 , 83.40 , 83.59 , 83.24 , 83.4     , 16945 , 1984
21/11/23 , 83.43 , 83.57 , 83.83 , 83.24 , 83.6     , 23500 , 2032
20/11/23 , 83.61 , 83.65 , 84.08 , 83.25 , 83.7     , 19023 , 1773
17/11/23 , 84.14 , 83.78 , 84.18 , 83.25 , 83.5     , 21130 , 1443
16/11/23 , 83.57 , 83.45 , 83.72 , 83.25 , 83.2     , 20775 , 2797
14/11/23 , 83.24 , 83.09 , 83.46 , 82.81 , 82.9     , 18841 , 2284
13/11/23 , 82.95 , 83.31 , 83.51 , 82.95 , 83.3     , 21004 , 2074
10/11/23 , 83.39 , 83.30 , 83.48 , 83.06 , 83.2     , 18919 , 1358
09/11/23 , 83.21 , 83.01 , 83.38 , 82.85 , 82.9     , 13194 , 1189
08/11/23 , 82.92 , 82.96 , 83.24 , 82.83 , 82.8     , 15362 , 2128
07/11/23 , 82.84 , 83.06 , 83.39 , 82.61 , 82.8     , 16886 , 1613
06/11/23 , 82.60 , 82.64 , 82.82 , 82.50 , 82.6     , 20405 , 1831
03/11/23 , 82.65 , 82.66 , 82.85 , 82.44 , 82.5     , 18034 , 1892
01/11/23 , 82.50 , 82.63 , 82.85 , 82.43 , 82.8     , 23846 , 2811
31/10/23 , 82.86 , 82.75 , 83.03 , 82.40 , 82.9     , 24310 , 2819
30/10/23 , 82.91 , 82.97 , 83.31 , 82.71 , 82.7     , 23351 , 2318
27/10/23 , 82.69 , 82.73 , 82.92 , 82.52 , 82.5     , 14567 , 2616
26/10/23 , 82.58 , 82.50 , 82.58 , 82.39 , 82.5     , 15777 , 1870
25/10/23 , 82.58 , 82.52 , 82.70 , 82.14 , 82.1     , 39166 , 6732
24/10/23 , 82.14 , 82.32 , 82.48 , 81.96 , 82.3     , 19160 , 2582
23/10/23 , 82.34 , 82.42 , 82.57 , 82.20 , 82.5     , 17219 , 1440
20/10/23 , 82.50 , 82.32 , 82.84 , 82.04 , 82.5     , 25502 , 3329
19/10/23 , 82.50 , 82.54 , 82.84 , 82.39 , 82.6     , 21526 , 2432
18/10/23 , 82.63 , 82.69 , 82.85 , 82.45 , 82.7     , 19416 , 3051
17/10/23 , 82.75 , 82.64 , 82.80 , 82.22 , 82.6     , 30876 , 2530
16/10/23 , 82.70 , 82.73 , 82.93 , 82.62 , 82.9     , 23343 , 4250
13/10/23 , 82.79 , 82.74 , 82.98 , 82.20 , 82.2     , 23646 , 1965
11/10/23 , 82.20 , 82.48 , 83.03 , 82.16 , 82.7     , 25493 , 4082
10/10/23 , 82.67 , 82.73 , 83.37 , 81.98 , 82.9     , 25424 , 3366
09/10/23 , 82.85 , 82.74 , 83.01 , 82.18 , 82.5     , 45976 , 3882
06/10/23 , 82.58 , 82.39 , 82.75 , 82.18 , 82.5     , 23193 , 1589
05/10/23 , 82.56 , 82.54 , 82.84 , 82.00 , 82.0     , 20782 , 2647
04/10/23 , 81.90 , 81.88 , 82.41 , 81.64 , 81.9     , 19937 , 2615
03/10/23 , 81.95 , 81.80 , 83.45 , 81.22 , 83.0     , 91736 , 10299
02/10/23 , 83.07 , 83.18 , 83.98 , 82.72 , 83.8     , 27342 , 4428
29/09/23 , 83.23 , 83.33 , 83.57 , 83.06 , 83.1     , 27632 , 2156
28/09/23 , 83.06 , 82.85 , 83.23 , 82.68 , 82.9     , 23004 , 1873
27/09/23 , 82.92 , 83.21 , 83.97 , 82.84 , 83.2     , 29385 , 3146
26/09/23 , 83.23 , 83.14 , 83.33 , 82.98 , 83.2     , 25690 , 3656
25/09/23 , 83.20 , 83.32 , 83.72 , 83.03 , 83.4     , 30145 , 3059
22/09/23 , 83.40 , 83.29 , 83.68 , 82.96 , 83.3     , 28397 , 5430
21/09/23 , 83.36 , 83.37 , 83.77 , 83.04 , 83.5     , 33834 , 3340
20/09/23 , 83.52 , 84.00 , 84.71 , 83.52 , 84.0     , 40152 , 7214
19/09/23 , 84.30 , 84.12 , 84.40 , 83.80 , 84.1     , 27196 , 2800
18/09/23 , 84.17 , 84.31 , 84.72 , 83.84 , 83.8     , 29472 , 5928
15/09/23 , 83.75 , 83.73 , 83.79 , 83.44 , 83.5     , 26383 , 6784
14/09/23 , 83.59 , 83.56 , 83.84 , 83.33 , 83.7     , 24485 , 2088
13/09/23 , 83.76 , 83.53 , 84.11 , 83.28 , 83.8     , 25580 , 2233
12/09/23 , 83.81 , 83.69 , 83.99 , 83.33 , 83.7     , 19755 , 2498
11/09/23 , 83.58 , 83.12 , 84.70 , 82.42 , 84.5     , 84771 , 10634
08/09/23 , 84.56 , 84.41 , 84.85 , 84.15 , 84.1     , 21779 , 2979
06/09/23 , 84.16 , 83.94 , 84.43 , 83.64 , 84.4     , 24657 , 1988
05/09/23 , 84.43 , 83.58 , 84.65 , 83.23 , 84.0     , 30099 , 2982
04/09/23 , 83.79 , 84.42 , 85.09 , 83.78 , 84.8     , 28386 , 3271
01/09/23 , 85.08 , 84.74 , 85.45 , 84.25 , 85.1     , 29286 , 2425
31/08/23 , 85.45 , 84.96 , 85.45 , 84.45 , 84.9     , 23721 , 3683
30/08/23 , 84.71 , 84.83 , 85.34 , 84.08 , 84.8     , 33349 , 4290
29/08/23 , 84.88 , 84.29 , 85.18 , 83.43 , 83.4     , 40798 , 4903
28/08/23 , 83.43 , 83.39 , 83.78 , 83.14 , 83.6     , 27753 , 2818
25/08/23 , 83.61 , 83.47 , 83.70 , 83.14 , 83.3     , 30830 , 5575
24/08/23 , 83.33 , 83.43 , 83.69 , 83.14 , 83.4     , 12981 , 1737
23/08/23 , 83.45 , 83.46 , 83.77 , 82.91 , 83.3     , 35419 , 3526
22/08/23 , 82.95 , 83.28 , 84.06 , 82.60 , 84.0     , 26695 , 3277
21/08/23 , 83.46 , 83.48 , 84.03 , 83.17 , 83.7     , 25813 , 4642
18/08/23 , 83.79 , 83.80 , 84.82 , 83.35 , 84.5     , 31422 , 4210
17/08/23 , 84.52 , 84.70 , 84.99 , 84.24 , 84.9     , 20470 , 3626
16/08/23 , 84.92 , 84.79 , 84.99 , 84.48 , 84.7     , 19506 , 1602
15/08/23 , 84.70 , 84.67 , 84.90 , 84.41 , 84.5     , 22520 , 1875
14/08/23 , 84.49 , 84.28 , 84.72 , 83.88 , 84.1     , 18758 , 2619
11/08/23 , 84.07 , 83.97 , 84.19 , 83.78 , 83.8     , 16584 , 1272
10/08/23 , 83.88 , 83.97 , 84.14 , 83.70 , 83.7     , 14698 , 1983
09/08/23 , 83.79 , 83.85 , 84.38 , 83.50 , 83.6     , 17754 , 3353
08/08/23 , 83.67 , 83.59 , 83.78 , 83.33 , 83.4     , 17079 , 2000
07/08/23 , 83.49 , 83.70 , 83.98 , 83.43 , 83.8     , 24496 , 4025
04/08/23 , 83.82 , 83.82 , 84.06 , 83.49 , 84.0     , 14661 , 1398
03/08/23 , 83.52 , 83.40 , 84.08 , 83.15 , 83.4     , 21740 , 2304
02/08/23 , 83.45 , 83.70 , 84.08 , 83.32 , 83.7     , 24496 , 4409
01/08/23 , 83.56 , 83.71 , 84.24 , 83.24 , 83.7     , 32461 , 4877
31/07/23 , 85.29 , 85.19 , 85.72 , 84.25 , 84.2     , 31402 , 3994
28/07/23 , 84.25 , 83.92 , 84.25 , 83.82 , 84.2     , 21434 , 1899
27/07/23 , 83.79 , 84.00 , 84.25 , 83.71 , 84.2     , 22671 , 2242
26/07/23 , 84.25 , 84.09 , 84.34 , 83.74 , 84.2     , 25305 , 5217
25/07/23 , 84.23 , 83.91 , 84.23 , 83.49 , 83.5     , 21521 , 2173
24/07/23 , 83.49 , 84.05 , 84.53 , 82.53 , 84.3     , 34171 , 3457
21/07/23 , 84.44 , 84.34 , 84.52 , 84.16 , 84.4     , 19162 , 3674
20/07/23 , 84.30 , 84.32 , 84.45 , 84.16 , 84.4     , 17165 , 2716
19/07/23 , 84.45 , 84.41 , 84.56 , 84.25 , 84.5     , 21872 , 3693
18/07/23 , 84.48 , 84.41 , 84.51 , 84.35 , 84.3     , 24818 , 4571
17/07/23 , 84.39 , 84.45 , 84.74 , 84.35 , 84.4     , 19699 , 4860
14/07/23 , 84.41 , 84.59 , 84.75 , 84.18 , 84.5     , 22831 , 2480
13/07/23 , 84.55 , 84.51 , 84.79 , 84.35 , 84.5     , 16386 , 1515
12/07/23 , 84.47 , 84.46 , 84.84 , 84.25 , 84.3     , 14831 , 1958
11/07/23 , 84.37 , 84.32 , 84.90 , 83.77 , 84.8     , 24928 , 2303
10/07/23 , 84.11 , 84.34 , 85.25 , 83.57 , 84.3     , 24691 , 1983
07/07/23 , 84.34 , 83.99 , 84.35 , 83.22 , 84.3     , 25452 , 2778
06/07/23 , 84.34 , 84.12 , 84.34 , 83.67 , 83.6     , 25028 , 2077
05/07/23 , 83.69 , 83.63 , 83.87 , 83.23 , 83.3     , 18106 , 1917
04/07/23 , 83.34 , 83.42 , 84.29 , 82.96 , 83.3     , 35227 , 2474
03/07/23 , 83.30 , 83.23 , 83.41 , 82.53 , 83.4     , 22776 , 4613
30/06/23 , 83.42 , 83.32 , 83.44 , 82.79 , 83.2     , 38331 , 5139
29/06/23 , 83.08 , 82.97 , 83.08 , 82.74 , 82.9     , 18207 , 2605
28/06/23 , 82.74 , 82.92 , 83.24 , 82.66 , 82.6     , 20247 , 1693
27/06/23 , 82.66 , 82.66 , 82.85 , 82.34 , 82.7     , 26135 , 1933
26/06/23 , 82.78 , 82.78 , 83.27 , 82.60 , 82.6     , 29222 , 1974
23/06/23 , 82.60 , 82.94 , 83.52 , 82.38 , 82.3     , 25569 , 1930
22/06/23 , 82.39 , 82.37 , 82.47 , 82.14 , 82.3     , 19356 , 2641
21/06/23 , 82.38 , 81.83 , 82.69 , 81.24 , 81.5     , 25171 , 2805
20/06/23 , 81.51 , 80.70 , 81.56 , 80.47 , 80.5     , 21469 , 2857
19/06/23 , 80.52 , 80.45 , 80.54 , 80.30 , 80.4     , 35335 , 3235
16/06/23 , 80.42 , 80.42 , 80.60 , 80.24 , 80.4     , 29467 , 2281
15/06/23 , 80.38 , 80.32 , 80.38 , 80.23 , 80.3     , 25513 , 2481
14/06/23 , 80.38 , 80.23 , 80.52 , 79.97 , 80.0     , 29175 , 4935
13/06/23 , 80.09 , 80.28 , 80.72 , 79.82 , 80.4     , 23234 , 3604
12/06/23 , 80.42 , 80.29 , 80.72 , 79.94 , 80.0     , 38797 , 5192
09/06/23 , 79.97 , 79.81 , 80.19 , 79.34 , 79.3     , 16983 , 2049
07/06/23 , 79.32 , 80.02 , 80.33 , 79.02 , 80.3     , 28869 , 2523
06/06/23 , 80.10 , 80.21 , 80.33 , 80.03 , 80.0     , 14240 , 2077
05/06/23 , 79.94 , 80.19 , 80.33 , 79.94 , 80.1     , 19535 , 2189
02/06/23 , 80.23 , 80.28 , 80.75 , 80.10 , 80.7     , 19280 , 2924
01/06/23 , 80.10 , 80.27 , 80.74 , 79.90 , 80.2     , 19408 , 2662
31/05/23 , 80.27 , 80.38 , 80.53 , 80.04 , 80.1     , 20722 , 3079
30/05/23 , 80.01 , 80.08 , 80.27 , 79.92 , 80.1     , 16822 , 1965
29/05/23 , 79.99 , 80.03 , 80.56 , 79.47 , 80.3     , 20388 , 2300
26/05/23 , 80.03 , 80.15 , 80.39 , 79.93 , 80.0     , 15855 , 1924
25/05/23 , 80.07 , 80.00 , 80.27 , 79.73 , 80.0     , 16116 , 1536
24/05/23 , 79.73 , 80.06 , 80.53 , 79.73 , 79.9     , 22933 , 4771
23/05/23 , 79.97 , 79.92 , 80.10 , 79.76 , 79.7     , 21837 , 1964
22/05/23 , 79.76 , 79.80 , 79.90 , 79.67 , 79.7     , 19984 , 1852
19/05/23 , 79.73 , 79.59 , 79.89 , 79.02 , 79.6     , 25523 , 3115
18/05/23 , 79.65 , 79.63 , 79.91 , 79.25 , 79.6     , 22408 , 3438
17/05/23 , 79.64 , 79.49 , 79.81 , 79.02 , 79.2     , 23374 , 1711
16/05/23 , 79.21 , 79.75 , 80.60 , 78.83 , 79.9     , 32904 , 3738
15/05/23 , 79.72 , 78.64 , 79.79 , 78.14 , 78.2     , 36306 , 2438
12/05/23 , 78.26 , 78.07 , 78.29 , 77.74 , 77.9     , 23865 , 4120
11/05/23 , 77.36 , 77.31 , 78.01 , 76.86 , 77.3     , 24090 , 3977
10/05/23 , 77.23 , 77.16 , 78.32 , 76.50 , 77.2     , 29702 , 4509
09/05/23 , 77.39 , 77.19 , 77.67 , 76.78 , 76.7     , 23628 , 5105
08/05/23 , 76.63 , 76.44 , 76.77 , 75.80 , 75.8     , 28165 , 5983
05/05/23 , 75.80 , 75.35 , 75.80 , 74.86 , 74.8     , 28809 , 5665
04/05/23 , 74.79 , 74.76 , 75.34 , 74.36 , 74.8     , 24945 , 5276
03/05/23 , 74.35 , 74.63 , 75.33 , 74.13 , 74.2     , 41852 , 4197
02/05/23 , 74.27 , 74.23 , 74.75 , 73.99 , 74.7     , 39774 , 5502
28/04/23 , 74.57 , 73.73 , 75.03 , 73.35 , 73.4     , 56022 , 4668
27/04/23 , 73.35 , 73.42 , 73.87 , 73.24 , 73.4     , 40564 , 4755
26/04/23 , 73.29 , 73.27 , 73.41 , 73.01 , 73.3     , 26310 , 3964
25/04/23 , 73.33 , 73.40 , 73.69 , 73.30 , 73.5     , 28622 , 2538
24/04/23 , 73.57 , 73.54 , 73.69 , 73.44 , 73.5     , 26984 , 3987
20/04/23 , 73.59 , 73.60 , 73.92 , 73.41 , 73.6     , 29642 , 5727
19/04/23 , 73.65 , 73.48 , 73.70 , 73.29 , 73.5     , 28322 , 4275
18/04/23 , 73.55 , 73.49 , 74.03 , 73.16 , 73.4     , 32524 , 5004
17/04/23 , 73.48 , 73.54 , 74.35 , 72.74 , 72.7     , 33000 , 5319
14/04/23 , 72.71 , 72.61 , 72.80 , 72.16 , 72.6     , 33777 , 4110
13/04/23 , 72.51 , 72.55 , 73.22 , 72.21 , 72.5     , 33440 , 3613
12/04/23 , 72.60 , 72.56 , 73.24 , 72.21 , 72.5     , 30402 , 4092
11/04/23 , 72.53 , 72.36 , 72.57 , 72.18 , 72.3     , 25217 , 3790
10/04/23 , 72.18 , 72.73 , 73.51 , 71.93 , 73.4     , 52935 , 6019
06/04/23 , 73.41 , 73.46 , 74.35 , 73.23 , 73.6     , 31566 , 4189
05/04/23 , 73.34 , 73.30 , 74.56 , 73.02 , 73.8     , 28437 , 6264
04/04/23 , 73.83 , 73.88 , 74.87 , 73.27 , 74.1     , 31912 , 5769
03/04/23 , 74.13 , 74.75 , 75.48 , 73.83 , 75.1     , 36582 , 8676
31/03/23 , 75.03 , 75.19 , 75.52 , 74.94 , 75.0     , 33533 , 5067
30/03/23 , 74.95 , 75.02 , 75.92 , 74.64 , 75.3     , 28939 , 3979
29/03/23 , 75.33 , 76.04 , 76.62 , 75.33 , 76.6     , 27857 , 2096
28/03/23 , 76.62 , 76.52 , 76.78 , 76.19 , 76.5     , 19733 , 2801
27/03/23 , 76.59 , 76.56 , 76.80 , 76.11 , 76.1     , 39339 , 2118
24/03/23 , 75.92 , 76.19 , 76.50 , 75.76 , 75.7     , 20280 , 3113
23/03/23 , 75.77 , 75.86 , 76.37 , 75.57 , 76.0     , 20464 , 2568
22/03/23 , 76.02 , 76.16 , 76.64 , 75.88 , 76.1     , 19868 , 2135
21/03/23 , 76.11 , 76.06 , 76.64 , 75.69 , 75.9     , 16516 , 1566
20/03/23 , 75.67 , 76.39 , 76.89 , 75.63 , 76.5     , 23160 , 2984
17/03/23 , 76.57 , 76.15 , 76.57 , 75.50 , 75.5     , 21439 , 1814
16/03/23 , 75.49 , 75.33 , 76.11 , 75.02 , 75.4     , 28794 , 3029
15/03/23 , 75.35 , 75.47 , 76.12 , 75.02 , 75.0     , 26108 , 2759
14/03/23 , 74.97 , 75.28 , 76.57 , 74.93 , 75.1     , 24610 , 2107
13/03/23 , 74.93 , 75.06 , 75.76 , 74.77 , 75.2     , 22825 , 2053
10/03/23 , 75.24 , 75.13 , 76.25 , 73.75 , 75.0     , 37860 , 2875
09/03/23 , 74.89 , 75.05 , 75.35 , 74.89 , 75.3     , 20104 , 1710
08/03/23 , 75.03 , 75.28 , 75.71 , 74.97 , 75.3     , 37671 , 4064
07/03/23 , 75.16 , 75.65 , 76.09 , 75.16 , 76.0     , 33652 , 3466
06/03/23 , 75.68 , 76.14 , 76.99 , 75.60 , 76.9     , 41518 , 3794
03/03/23 , 76.38 , 76.50 , 77.23 , 76.20 , 76.6     , 25109 , 2014
02/03/23 , 76.38 , 77.01 , 77.67 , 76.38 , 77.1     , 23810 , 2809
01/03/23 , 76.86 , 77.72 , 78.59 , 76.64 , 77.7     , 25999 , 2386
28/02/23 , 77.76 , 77.71 , 77.91 , 77.32 , 77.5     , 19771 , 2147
27/02/23 , 77.43 , 77.17 , 77.43 , 76.60 , 76.9     , 47909 , 4184
24/02/23 , 76.94 , 77.11 , 77.31 , 76.77 , 77.0     , 25079 , 2396
23/02/23 , 77.03 , 77.04 , 77.21 , 76.77 , 77.1     , 23262 , 2386
22/02/23 , 77.13 , 76.57 , 77.15 , 75.93 , 75.9     , 18120 , 1549
17/02/23 , 75.95 , 76.61 , 77.21 , 75.82 , 76.2     , 29198 , 3320
16/02/23 , 76.29 , 75.88 , 76.44 , 75.60 , 75.8     , 21017 , 3177
15/02/23 , 75.85 , 76.04 , 76.36 , 75.66 , 76.2     , 37882 , 3847
14/02/23 , 76.25 , 76.18 , 76.44 , 75.82 , 75.8     , 22858 , 2207
13/02/23 , 75.82 , 76.33 , 77.04 , 75.73 , 75.7     , 22877 , 2357
10/02/23 , 75.73 , 76.25 , 76.85 , 75.65 , 76.3     , 29732 , 2719
09/02/23 , 76.03 , 76.61 , 77.04 , 76.03 , 76.4     , 15326 , 2043
08/02/23 , 76.49 , 76.48 , 77.42 , 75.89 , 75.8     , 23149 , 2185
07/02/23 , 75.89 , 75.99 , 76.37 , 75.70 , 75.7     , 21877 , 2761
06/02/23 , 75.77 , 76.10 , 77.00 , 75.74 , 75.9     , 24013 , 2154
03/02/23 , 75.89 , 76.31 , 77.04 , 75.86 , 75.9     , 29792 , 4925
02/02/23 , 75.86 , 77.32 , 77.73 , 75.72 , 76.2     , 91039 , 3134
01/02/23 , 76.17 , 76.01 , 76.82 , 74.69 , 75.4     , 26293 , 2497
31/01/23 , 74.92 , 75.55 , 76.50 , 74.39 , 74.3     , 36795 , 3078
30/01/23 , 74.58 , 75.12 , 75.53 , 74.52 , 74.5     , 29574 , 3623
27/01/23 , 74.19 , 74.49 , 75.01 , 74.09 , 74.3     , 30038 , 3480
26/01/23 , 74.28 , 74.33 , 74.70 , 74.10 , 74.4     , 23124 , 3286
25/01/23 , 74.27 , 74.69 , 75.74 , 74.07 , 75.0     , 40215 , 5482
24/01/23 , 74.69 , 75.01 , 75.96 , 74.52 , 75.4     , 29136 , 2800
23/01/23 , 75.38 , 75.77 , 76.07 , 75.34 , 75.6     , 24291 , 2327
20/01/23 , 75.64 , 75.75 , 76.25 , 75.38 , 75.7     , 36488 , 3161
19/01/23 , 75.69 , 75.90 , 76.44 , 75.42 , 75.9     , 22221 , 2433
18/01/23 , 75.52 , 76.02 , 76.44 , 75.52 , 75.5     , 26890 , 2462
17/01/23 , 75.52 , 76.29 , 76.83 , 75.52 , 75.9     , 23359 , 3742
16/01/23 , 75.98 , 76.20 , 76.82 , 75.13 , 75.5     , 31642 , 2586
13/01/23 , 75.53 , 75.84 , 76.18 , 74.93 , 75.5     , 36611 , 3048
12/01/23 , 74.93 , 75.33 , 75.72 , 74.93 , 75.7     , 24757 , 2316
11/01/23 , 75.66 , 75.65 , 76.15 , 75.31 , 75.6     , 20769 , 2030
10/01/23 , 75.54 , 75.93 , 76.85 , 75.17 , 76.3     , 33780 , 3759
09/01/23 , 76.38 , 75.89 , 76.42 , 75.42 , 75.6     , 20166 , 1904
06/01/23 , 75.64 , 76.05 , 76.64 , 75.56 , 76.3     , 25562 , 3497
05/01/23 , 76.35 , 76.27 , 76.45 , 75.57 , 76.4     , 17895 , 2315
04/01/23 , 76.45 , 76.50 , 76.85 , 76.07 , 76.0     , 13242 , 1819
03/01/23 , 76.07 , 76.59 , 77.28 , 75.74 , 76.8     , 43173 , 3715
02/01/23 , 76.81 , 75.76 , 76.89 , 74.98 , 75.5     , 22664 , 1831
29/12/22 , 75.55 , 75.43 , 76.05 , 74.97 , 75.3     , 27361 , 2835
28/12/22 , 74.93 , 75.70 , 76.07 , 74.79 , 75.1     , 28615 , 3259
27/12/22 , 75.11 , 74.83 , 75.14 , 74.17 , 74.1     , 28614 , 2730
26/12/22 , 73.64 , 74.90 , 77.25 , 73.64 , 76.0     , 47151 , 4481
23/12/22 , 75.45 , 75.38 , 76.30 , 74.53 , 75.6     , 29255 , 2269
22/12/22 , 74.72 , 75.33 , 76.30 , 74.44 , 74.6     , 32389 , 3125
21/12/22 , 74.65 , 73.79 , 74.78 , 72.90 , 72.9     , 29085 , 3490
20/12/22 , 72.90 , 73.12 , 73.77 , 72.42 , 73.0     , 36953 , 4139
19/12/22 , 72.60 , 72.96 , 73.86 , 72.42 , 73.0     , 39185 , 3782
16/12/22 , 73.09 , 72.94 , 73.44 , 72.41 , 72.4     , 42894 , 5121
15/12/22 , 72.41 , 73.24 , 73.86 , 71.87 , 73.5     , 36661 , 3714
14/12/22 , 73.56 , 73.53 , 74.78 , 72.90 , 74.4     , 44621 , 4288
13/12/22 , 74.49 , 75.34 , 76.27 , 74.36 , 75.2     , 28601 , 2836
12/12/22 , 75.23 , 76.23 , 77.36 , 75.23 , 76.6     , 30420 , 3133
09/12/22 , 76.65 , 76.45 , 76.84 , 75.89 , 75.9     , 11980 , 1512
08/12/22 , 75.89 , 76.27 , 77.16 , 75.86 , 76.5     , 31734 , 3940
07/12/22 , 76.41 , 76.87 , 78.02 , 76.41 , 78.0     , 38004 , 5630
06/12/22 , 77.27 , 78.06 , 79.03 , 77.27 , 79.0     , 27766 , 3597
05/12/22 , 78.42 , 78.63 , 79.30 , 78.29 , 78.9     , 21263 , 2414
02/12/22 , 78.98 , 79.38 , 79.63 , 78.28 , 78.2     , 98047 , 3886
01/12/22 , 78.27 , 78.58 , 79.08 , 78.12 , 78.2     , 30700 , 6376
30/11/22 , 77.85 , 78.55 , 79.35 , 77.85 , 78.5     , 34199 , 3126
29/11/22 , 78.55 , 78.46 , 78.55 , 78.14 , 78.1     , 25582 , 2470
28/11/22 , 78.13 , 78.41 , 78.55 , 77.71 , 78.3     , 13639 , 1975
25/11/22 , 78.33 , 78.35 , 78.70 , 77.59 , 78.2     , 17170 , 2392
24/11/22 , 78.27 , 77.77 , 78.27 , 77.43 , 77.7     , 13327 , 1811
23/11/22 , 77.71 , 77.98 , 78.23 , 77.66 , 77.8     , 19805 , 2291
22/11/22 , 77.83 , 78.01 , 78.26 , 77.59 , 77.7     , 15039 , 1673
21/11/22 , 77.71 , 78.01 , 78.27 , 77.63 , 77.6     , 27076 , 2711
18/11/22 , 78.09 , 77.94 , 78.48 , 77.02 , 77.0     , 26084 , 2943
17/11/22 , 77.02 , 77.45 , 78.90 , 76.64 , 77.9     , 39271 , 4189
16/11/22 , 77.92 , 78.45 , 79.35 , 77.36 , 78.9     , 32555 , 4439
14/11/22 , 78.83 , 78.84 , 79.12 , 78.62 , 78.7     , 24278 , 1945
11/11/22 , 78.78 , 78.66 , 79.40 , 77.94 , 78.8     , 31798 , 2910
10/11/22 , 78.87 , 79.06 , 80.10 , 78.57 , 79.3     , 50326 , 3715
09/11/22 , 79.39 , 80.11 , 80.79 , 79.34 , 80.7     , 46921 , 4594
08/11/22 , 81.02 , 80.78 , 81.47 , 80.39 , 80.8     , 63281 , 3253
07/11/22 , 80.89 , 80.93 , 81.65 , 80.49 , 80.7     , 43652 , 3141
04/11/22 , 80.93 , 80.87 , 81.22 , 80.79 , 81.1     , 27201 , 3936
03/11/22 , 81.12 , 81.62 , 82.27 , 80.14 , 80.1     , 109061 , 3620
01/11/22 , 80.58 , 80.68 , 80.84 , 80.08 , 80.7     , 43199 , 2101
31/10/22 , 79.99 , 80.01 , 80.32 , 79.99 , 79.9     , 30776 , 2028
28/10/22 , 80.00 , 80.00 , 80.39 , 79.62 , 80.0     , 20659 , 1737
27/10/22 , 80.08 , 80.11 , 80.79 , 79.18 , 79.7     , 56891 , 7777
26/10/22 , 80.42 , 79.59 , 80.55 , 78.46 , 79.1     , 86754 , 3830
25/10/22 , 78.46 , 78.55 , 78.69 , 78.30 , 78.3     , 22399 , 1582
24/10/22 , 78.35 , 78.33 , 78.96 , 78.22 , 78.3     , 21306 , 2186
21/10/22 , 78.32 , 78.36 , 78.65 , 78.14 , 78.3     , 25116 , 2743
20/10/22 , 78.50 , 78.53 , 79.14 , 78.15 , 78.6     , 45090 , 4496
19/10/22 , 78.65 , 78.44 , 79.03 , 78.14 , 78.7     , 23254 , 1825
18/10/22 , 78.49 , 78.78 , 79.23 , 78.16 , 78.8     , 51328 , 3887
17/10/22 , 79.13 , 79.18 , 79.98 , 78.44 , 78.4     , 54051 , 3239
14/10/22 , 78.49 , 79.01 , 79.32 , 78.49 , 78.8     , 20995 , 1588
13/10/22 , 78.93 , 79.10 , 80.45 , 78.76 , 79.7     , 20778 , 2671
11/10/22 , 79.78 , 79.71 , 80.79 , 79.14 , 79.8     , 60908 , 4401
10/10/22 , 79.98 , 79.32 , 80.03 , 78.79 , 80.0     , 29434 , 3140
07/10/22 , 80.03 , 79.69 , 80.19 , 79.14 , 79.5     , 42499 , 6888
06/10/22 , 79.56 , 78.92 , 79.68 , 77.73 , 78.2     , 45182 , 2408
05/10/22 , 78.30 , 77.50 , 79.02 , 76.46 , 76.4     , 39134 , 2509
04/10/22 , 76.33 , 76.36 , 78.70 , 75.79 , 78.2     , 211847 , 7148
03/10/22 , 78.19 , 78.45 , 78.76 , 77.97 , 78.7     , 34684 , 2803
30/09/22 , 78.75 , 78.67 , 79.03 , 78.08 , 78.0     , 34808 , 2760
29/09/22 , 78.08 , 78.43 , 79.03 , 77.79 , 78.6     , 30008 , 2896
28/09/22 , 78.63 , 78.43 , 79.02 , 77.47 , 79.0     , 36385 , 2918
27/09/22 , 79.03 , 78.60 , 79.13 , 77.87 , 78.1     , 29370 , 3631
26/09/22 , 78.93 , 78.80 , 79.10 , 77.70 , 78.6     , 37822 , 2790
23/09/22 , 78.51 , 78.81 , 79.13 , 78.51 , 79.0     , 31927 , 2755
22/09/22 , 78.86 , 78.75 , 79.13 , 78.56 , 78.7     , 30041 , 3499
21/09/22 , 78.73 , 78.69 , 78.81 , 78.40 , 78.8     , 35000 , 4320
20/09/22 , 78.82 , 78.74 , 79.24 , 78.30 , 79.1     , 39760 , 3040
19/09/22 , 78.73 , 78.67 , 79.13 , 78.18 , 78.1     , 40126 , 3261
16/09/22 , 78.18 , 78.26 , 78.50 , 78.06 , 78.2     , 20153 , 2203
15/09/22 , 78.29 , 77.82 , 78.30 , 77.46 , 77.4     , 31878 , 3387
14/09/22 , 77.46 , 77.43 , 77.57 , 77.27 , 77.4     , 21466 , 1988
13/09/22 , 77.36 , 77.32 , 77.47 , 76.83 , 77.0     , 23161 , 2433
12/09/22 , 77.04 , 77.13 , 77.46 , 76.74 , 77.0     , 37709 , 3646
09/09/22 , 76.78 , 77.04 , 77.36 , 76.74 , 77.0     , 23734 , 3050
08/09/22 , 76.90 , 77.15 , 77.57 , 76.65 , 77.3     , 36246 , 3209
06/09/22 , 77.25 , 77.42 , 77.57 , 77.24 , 77.5     , 26163 , 1826
05/09/22 , 77.42 , 77.43 , 77.57 , 77.33 , 77.4     , 23587 , 2041
02/09/22 , 77.33 , 77.36 , 77.47 , 77.08 , 77.0     , 24728 , 1890
01/09/22 , 77.06 , 77.04 , 77.36 , 76.83 , 77.0     , 24096 , 2063
31/08/22 , 76.58 , 76.62 , 76.78 , 76.50 , 76.5     , 38413 , 5257
30/08/22 , 76.58 , 76.58 , 76.76 , 76.45 , 76.5     , 33232 , 1985
29/08/22 , 76.58 , 76.57 , 76.66 , 76.49 , 76.5     , 29952 , 1858
26/08/22 , 76.58 , 76.60 , 76.76 , 76.49 , 76.6     , 30716 , 1985
25/08/22 , 76.58 , 76.56 , 76.65 , 76.43 , 76.5     , 23375 , 2048
24/08/22 , 76.58 , 76.56 , 76.84 , 76.25 , 76.6     , 35460 , 2161
23/08/22 , 76.58 , 76.62 , 76.89 , 76.54 , 76.8     , 27066 , 1791
22/08/22 , 76.54 , 76.58 , 76.90 , 76.48 , 76.7     , 40401 , 1807
19/08/22 , 76.58 , 76.87 , 77.36 , 76.57 , 77.0     , 39457 , 2539
18/08/22 , 76.62 , 76.96 , 77.69 , 76.59 , 77.3     , 38039 , 3143
17/08/22 , 77.28 , 77.51 , 78.01 , 77.21 , 77.3     , 33279 , 2433
16/08/22 , 77.39 , 77.60 , 78.59 , 76.90 , 77.8     , 41753 , 3029
15/08/22 , 77.80 , 77.95 , 78.72 , 77.07 , 77.1     , 50492 , 2868
12/08/22 , 77.15 , 76.93 , 77.33 , 76.50 , 76.5     , 26877 , 1749
11/08/22 , 76.55 , 76.50 , 76.58 , 76.17 , 76.3     , 27131 , 1607
10/08/22 , 76.29 , 76.47 , 77.32 , 76.20 , 76.9     , 27852 , 2254
09/08/22 , 76.74 , 76.89 , 77.20 , 76.74 , 77.2     , 29051 , 1797
08/08/22 , 76.98 , 77.39 , 77.96 , 76.80 , 77.4     , 28399 , 2045
05/08/22 , 77.42 , 77.34 , 77.44 , 77.09 , 77.1     , 20714 , 1423
04/08/22 , 77.11 , 77.05 , 77.24 , 76.74 , 76.7     , 17957 , 1203
03/08/22 , 76.68 , 76.60 , 76.95 , 76.34 , 76.3     , 16097 , 1131
02/08/22 , 76.37 , 76.40 , 76.58 , 76.05 , 76.0     , 23199 , 2212
01/08/22 , 75.92 , 76.14 , 77.33 , 75.76 , 77.3     , 43694 , 2779
29/07/22 , 76.90 , 77.08 , 77.22 , 76.87 , 77.1     , 55289 , 3178
28/07/22 , 77.03 , 77.04 , 77.23 , 76.90 , 77.1     , 27164 , 2198
27/07/22 , 77.05 , 77.16 , 77.61 , 76.90 , 77.3     , 30909 , 1646
26/07/22 , 77.30 , 77.23 , 77.32 , 77.13 , 77.2     , 20076 , 1659
25/07/22 , 77.22 , 76.92 , 77.22 , 76.65 , 76.6     , 26231 , 2783
22/07/22 , 76.64 , 76.74 , 77.26 , 76.05 , 77.0     , 52318 , 4444
21/07/22 , 77.06 , 77.13 , 77.29 , 76.65 , 77.2     , 38798 , 3737
20/07/22 , 77.24 , 77.23 , 77.36 , 77.15 , 77.3     , 31160 , 3658
19/07/22 , 77.32 , 77.27 , 77.52 , 77.02 , 77.2     , 30247 , 3135
18/07/22 , 77.23 , 77.31 , 77.50 , 76.90 , 77.3     , 40647 , 3226
15/07/22 , 77.32 , 77.26 , 77.37 , 76.97 , 77.2     , 28400 , 2530
14/07/22 , 77.25 , 77.18 , 77.36 , 76.74 , 76.9     , 39636 , 3109
13/07/22 , 76.91 , 76.85 , 76.96 , 76.65 , 76.9     , 25168 , 2074
12/07/22 , 76.90 , 76.89 , 77.17 , 76.65 , 77.1     , 25930 , 2185
11/07/22 , 76.91 , 77.16 , 77.43 , 76.90 , 77.4     , 29891 , 4888
08/07/22 , 77.32 , 77.32 , 77.42 , 77.24 , 77.4     , 22425 , 3941
07/07/22 , 77.41 , 77.36 , 77.49 , 77.22 , 77.3     , 21898 , 1600
06/07/22 , 77.23 , 77.17 , 77.53 , 76.90 , 77.5     , 29863 , 2788
05/07/22 , 77.23 , 77.38 , 78.25 , 77.16 , 77.8     , 33100 , 3440
04/07/22 , 77.80 , 77.71 , 78.37 , 77.23 , 78.2     , 39493 , 5455
01/07/22 , 78.22 , 77.80 , 78.39 , 77.25 , 77.7     , 40283 , 2328
30/06/22 , 77.80 , 77.80 , 77.93 , 77.68 , 77.7     , 30499 , 2984
29/06/22 , 77.71 , 77.72 , 77.88 , 77.58 , 77.8     , 27545 , 1391
28/06/22 , 77.66 , 77.79 , 77.89 , 77.55 , 77.8     , 24785 , 1876
27/06/22 , 77.89 , 77.87 , 77.95 , 77.79 , 77.9     , 31340 , 1600
24/06/22 , 77.93 , 77.83 , 78.18 , 77.63 , 77.8     , 38896 , 2618
23/06/22 , 77.89 , 77.93 , 78.09 , 77.85 , 77.9     , 28002 , 1423
22/06/22 , 77.93 , 78.10 , 78.65 , 77.91 , 78.5     , 45784 , 2906
21/06/22 , 78.57 , 78.55 , 78.74 , 78.35 , 78.3     , 28535 , 1977
20/06/22 , 78.34 , 78.61 , 79.27 , 78.22 , 78.7     , 39974 , 5134
17/06/22 , 78.73 , 78.58 , 79.35 , 77.76 , 78.9     , 48497 , 3517
15/06/22 , 78.95 , 78.82 , 79.13 , 78.35 , 78.3     , 23562 , 1694
14/06/22 , 78.32 , 78.22 , 78.36 , 77.94 , 78.2     , 30103 , 5407
13/06/22 , 78.36 , 78.10 , 78.56 , 77.62 , 78.3     , 33325 , 2747
10/06/22 , 78.35 , 78.40 , 78.74 , 78.26 , 78.3     , 27081 , 2222
09/06/22 , 78.35 , 78.39 , 78.77 , 78.25 , 78.4     , 22878 , 2293
08/06/22 , 78.50 , 78.55 , 78.85 , 78.44 , 78.7     , 26249 , 2158
07/06/22 , 78.69 , 78.74 , 79.24 , 78.58 , 79.0     , 34671 , 2548
06/06/22 , 79.05 , 78.94 , 79.24 , 78.69 , 79.1     , 28974 , 2833
03/06/22 , 79.05 , 79.07 , 79.37 , 78.77 , 79.0     , 37497 , 8986
02/06/22 , 78.97 , 79.16 , 79.45 , 78.52 , 78.7     , 54360 , 3172
01/06/22 , 78.69 , 78.64 , 78.74 , 78.47 , 78.4     , 23943 , 3598
31/05/22 , 78.50 , 78.46 , 79.14 , 78.05 , 78.6     , 46001 , 3437
30/05/22 , 78.39 , 78.45 , 78.64 , 78.26 , 78.2     , 32598 , 1992
27/05/22 , 78.26 , 78.26 , 78.51 , 78.00 , 78.1     , 40059 , 2455
26/05/22 , 78.00 , 78.11 , 78.54 , 77.90 , 78.5     , 39552 , 2697
25/05/22 , 78.46 , 78.42 , 78.59 , 78.30 , 78.4     , 25390 , 2197
24/05/22 , 78.41 , 78.47 , 78.69 , 78.33 , 78.6     , 32215 , 1852
23/05/22 , 78.49 , 78.49 , 78.67 , 78.31 , 78.5     , 25041 , 1512
20/05/22 , 78.44 , 78.60 , 78.85 , 78.15 , 78.5     , 21967 , 1452
19/05/22 , 78.55 , 78.38 , 78.55 , 78.11 , 78.1     , 17581 , 1233
18/05/22 , 78.07 , 78.06 , 78.51 , 77.83 , 77.8     , 25579 , 1670
17/05/22 , 77.73 , 77.78 , 78.10 , 77.62 , 77.7     , 29973 , 2146
16/05/22 , 77.77 , 77.74 , 78.15 , 77.43 , 77.9     , 36654 , 3096
13/05/22 , 77.77 , 78.22 , 78.47 , 77.77 , 77.8     , 30157 , 1957
12/05/22 , 77.77 , 77.83 , 78.38 , 77.66 , 77.7     , 21303 , 1794
11/05/22 , 77.72 , 77.85 , 78.38 , 77.70 , 77.7     , 28789 , 2326
10/05/22 , 77.79 , 77.75 , 78.18 , 77.63 , 77.8     , 32117 , 1787
09/05/22 , 77.73 , 78.14 , 78.55 , 77.71 , 78.5     , 28989 , 2024
06/05/22 , 78.55 , 78.58 , 78.85 , 78.47 , 78.5     , 27911 , 2050
05/05/22 , 78.52 , 78.57 , 78.82 , 78.19 , 78.4     , 70591 , 2280
04/05/22 , 78.40 , 78.81 , 79.35 , 77.04 , 79.2     , 32002 , 2377
03/05/22 , 79.16 , 79.20 , 79.62 , 78.99 , 79.6     , 24801 , 2925
02/05/22 , 79.34 , 79.45 , 79.88 , 79.18 , 79.8     , 29038 , 1824
29/04/22 , 79.56 , 79.42 , 79.56 , 78.83 , 79.5     , 44743 , 2527
28/04/22 , 79.27 , 79.50 , 80.12 , 79.27 , 79.5     , 29745 , 2524
27/04/22 , 79.45 , 79.39 , 79.58 , 79.19 , 79.4     , 23982 , 1756
26/04/22 , 79.36 , 79.48 , 79.79 , 78.96 , 79.4     , 26653 , 2270
25/04/22 , 79.45 , 79.39 , 80.12 , 78.56 , 78.8     , 44831 , 3055
22/04/22 , 78.79 , 78.91 , 79.20 , 78.79 , 79.2     , 41073 , 8572
20/04/22 , 78.85 , 79.11 , 79.77 , 78.79 , 79.7     , 43906 , 11957
19/04/22 , 79.45 , 79.43 , 79.97 , 79.18 , 79.9     , 49714 , 7886
18/04/22 , 79.67 , 79.87 , 80.04 , 79.56 , 79.6     , 30721 , 2359
14/04/22 , 79.79 , 79.98 , 80.19 , 79.58 , 80.0     , 38342 , 3575
13/04/22 , 80.10 , 80.32 , 80.60 , 79.97 , 80.1     , 25524 , 1917
12/04/22 , 80.19 , 80.20 , 80.41 , 80.04 , 80.3     , 22458 , 2302
11/04/22 , 80.36 , 80.70 , 81.13 , 80.35 , 80.7     , 24640 , 1491
08/04/22 , 80.71 , 80.60 , 80.85 , 80.41 , 80.5     , 21341 , 1905
07/04/22 , 80.58 , 80.50 , 80.60 , 80.35 , 80.5     , 26864 , 2769
06/04/22 , 80.60 , 80.48 , 80.71 , 80.26 , 80.7     , 26164 , 2708
05/04/22 , 80.59 , 80.53 , 80.82 , 80.42 , 80.5     , 24248 , 2637
04/04/22 , 80.58 , 80.45 , 80.79 , 79.98 , 80.7     , 90115 , 3226
01/04/22 , 80.50 , 80.39 , 80.71 , 79.67 , 80.7     , 24172 , 1964
31/03/22 , 80.36 , 80.35 , 80.43 , 80.24 , 80.2     , 24756 , 1995
30/03/22 , 80.05 , 80.23 , 80.60 , 79.83 , 80.1     , 30130 , 1538
29/03/22 , 80.16 , 79.92 , 80.57 , 79.69 , 79.9     , 19859 , 1196
28/03/22 , 79.93 , 79.90 , 80.74 , 79.45 , 79.4     , 35576 , 1726
25/03/22 , 79.45 , 79.42 , 79.67 , 79.14 , 79.2     , 30828 , 2395
24/03/22 , 78.91 , 79.03 , 79.19 , 78.72 , 79.1     , 23722 , 1373
23/03/22 , 78.94 , 79.04 , 79.27 , 78.69 , 79.1     , 35302 , 2720
22/03/22 , 79.16 , 79.21 , 79.38 , 78.93 , 79.0     , 41179 , 1998
21/03/22 , 79.33 , 79.07 , 79.36 , 78.77 , 79.2     , 26117 , 3152
18/03/22 , 79.00 , 79.07 , 79.21 , 78.72 , 78.9     , 21922 , 1551
17/03/22 , 78.39 , 79.00 , 80.08 , 78.33 , 79.5     , 36704 , 2641
16/03/22 , 79.24 , 79.07 , 79.24 , 78.79 , 79.2     , 26817 , 1704
15/03/22 , 78.99 , 78.87 , 79.50 , 78.21 , 78.3     , 27229 , 3404
14/03/22 , 77.98 , 78.87 , 80.26 , 77.53 , 79.8     , 46193 , 4012
11/03/22 , 79.46 , 80.31 , 81.29 , 79.46 , 80.1     , 25806 , 1309
10/03/22 , 80.18 , 80.14 , 80.27 , 79.83 , 79.8     , 14450 , 1430
09/03/22 , 79.84 , 80.22 , 80.38 , 79.83 , 79.8     , 22638 , 1540
08/03/22 , 80.24 , 79.92 , 80.57 , 79.27 , 80.0     , 35448 , 1722
07/03/22 , 80.03 , 80.34 , 81.35 , 79.39 , 81.1     , 35684 , 2292
04/03/22 , 80.83 , 81.28 , 82.46 , 80.54 , 82.4     , 39071 , 2372
03/03/22 , 82.46 , 81.86 , 83.00 , 79.83 , 80.0     , 90076 , 4080
02/03/22 , 80.04 , 80.32 , 80.58 , 79.85 , 80.4     , 18924 , 1016
25/02/22 , 79.54 , 79.65 , 79.93 , 78.89 , 78.9     , 30942 , 2101
24/02/22 , 78.97 , 78.80 , 79.29 , 78.17 , 79.2     , 26551 , 2464
23/02/22 , 79.38 , 79.30 , 79.54 , 79.12 , 79.3     , 16393 , 1590
22/02/22 , 79.37 , 79.35 , 79.71 , 79.02 , 79.0     , 16895 , 1624
21/02/22 , 79.02 , 79.55 , 80.03 , 78.90 , 79.5     , 27359 , 1412
18/02/22 , 79.50 , 79.31 , 79.50 , 79.01 , 79.1     , 16294 , 882
17/02/22 , 79.08 , 79.34 , 79.56 , 78.91 , 79.4     , 21396 , 1425
16/02/22 , 79.45 , 79.25 , 79.46 , 78.89 , 79.2     , 24965 , 1493
15/02/22 , 78.93 , 79.02 , 79.24 , 78.69 , 78.6     , 23083 , 2755
14/02/22 , 78.65 , 78.87 , 79.27 , 78.61 , 78.8     , 30088 , 1665
11/02/22 , 78.89 , 78.80 , 78.89 , 78.64 , 78.8     , 19027 , 1092
10/02/22 , 78.84 , 78.86 , 78.93 , 78.63 , 78.8     , 25757 , 1131
09/02/22 , 78.85 , 78.93 , 79.44 , 78.71 , 79.4     , 19121 , 951
08/02/22 , 79.44 , 79.24 , 79.44 , 78.98 , 79.2     , 16282 , 846
07/02/22 , 79.29 , 79.06 , 79.45 , 78.52 , 78.7     , 25667 , 1200
04/02/22 , 78.79 , 78.86 , 79.12 , 78.16 , 78.8     , 17754 , 1184
03/02/22 , 78.96 , 78.87 , 79.27 , 77.77 , 79.2     , 27100 , 1285
02/02/22 , 79.03 , 79.21 , 79.47 , 78.90 , 78.9     , 21326 , 1128
01/02/22 , 78.99 , 79.02 , 79.58 , 78.70 , 79.0     , 22781 , 2336
31/01/22 , 78.70 , 78.56 , 79.40 , 78.06 , 78.7     , 29656 , 1666
28/01/22 , 78.72 , 78.67 , 79.06 , 78.21 , 78.2     , 18708 , 1002
27/01/22 , 78.28 , 78.46 , 78.78 , 77.82 , 78.6     , 31815 , 1515
26/01/22 , 78.62 , 78.40 , 78.79 , 77.23 , 77.5     , 27296 , 1721
25/01/22 , 77.84 , 79.12 , 79.47 , 77.32 , 79.0     , 43431 , 1718
24/01/22 , 79.01 , 79.38 , 80.08 , 78.86 , 79.4     , 37104 , 1448
21/01/22 , 79.44 , 79.30 , 79.45 , 78.79 , 78.7     , 19871 , 1317
20/01/22 , 78.66 , 78.65 , 79.08 , 78.36 , 78.7     , 27304 , 2185
19/01/22 , 78.52 , 78.53 , 78.79 , 78.03 , 78.6     , 40306 , 3479
18/01/22 , 78.71 , 78.46 , 78.72 , 78.00 , 78.5     , 55144 , 1421
17/01/22 , 78.35 , 78.64 , 78.78 , 78.09 , 78.7     , 31000 , 1569
14/01/22 , 78.57 , 78.57 , 79.05 , 78.39 , 78.4     , 32331 , 3395
13/01/22 , 78.49 , 78.62 , 79.29 , 78.43 , 79.1     , 21602 , 2271
12/01/22 , 78.79 , 78.81 , 79.46 , 78.49 , 79.4     , 28612 , 1501
11/01/22 , 79.47 , 79.37 , 79.47 , 78.95 , 79.2     , 21950 , 1261
10/01/22 , 79.42 , 78.69 , 79.46 , 77.33 , 79.3     , 29544 , 1907
07/01/22 , 79.30 , 79.07 , 79.46 , 78.69 , 78.9     , 22936 , 1319
06/01/22 , 78.69 , 78.73 , 79.47 , 77.23 , 77.4     , 31588 , 2141
05/01/22 , 77.15 , 77.90 , 78.76 , 76.88 , 77.9     , 41793 , 5012
04/01/22 , 77.62 , 78.74 , 80.22 , 76.88 , 78.6     , 33479 , 2280
03/01/22 , 78.72 , 78.38 , 78.72 , 77.56 , 78.3     , 20781 , 2138
30/12/21 , 77.77 , 77.82 , 78.22 , 77.52 , 77.8     , 28743 , 1195
29/12/21 , 77.42 , 77.81 , 78.14 , 77.42 , 77.8     , 29340 , 1274
28/12/21 , 77.82 , 77.69 , 77.82 , 77.02 , 77.0     , 19913 , 1116
27/12/21 , 77.01 , 77.32 , 77.76 , 76.84 , 77.7     , 28443 , 2494
23/12/21 , 77.77 , 77.71 , 77.81 , 77.33 , 77.3     , 16364 , 1457
22/12/21 , 77.02 , 77.77 , 78.22 , 76.72 , 76.7     , 22649 , 1665
21/12/21 , 76.50 , 77.36 , 77.82 , 76.35 , 77.0     , 29203 , 1749
20/12/21 , 77.08 , 76.59 , 77.08 , 75.61 , 75.8     , 21634 , 1633
17/12/21 , 76.06 , 75.87 , 76.77 , 75.19 , 75.6     , 28614 , 5403
16/12/21 , 75.16 , 75.47 , 76.93 , 74.13 , 76.9     , 41990 , 7180
15/12/21 , 76.93 , 77.09 , 77.71 , 76.37 , 77.4     , 28496 , 3768
14/12/21 , 77.08 , 76.67 , 77.79 , 75.72 , 75.7     , 27869 , 1780
13/12/21 , 75.68 , 75.65 , 76.04 , 74.87 , 75.1     , 22704 , 1936
10/12/21 , 74.84 , 75.50 , 76.10 , 74.64 , 75.3     , 33116 , 5424
09/12/21 , 75.35 , 74.90 , 75.37 , 74.53 , 74.7     , 17027 , 1479
08/12/21 , 74.76 , 74.60 , 74.85 , 74.31 , 74.3     , 20857 , 1249
07/12/21 , 74.30 , 74.09 , 74.34 , 73.40 , 74.1     , 29761 , 2106
06/12/21 , 74.11 , 73.64 , 74.12 , 73.21 , 73.3     , 25625 , 1750
03/12/21 , 72.99 , 73.28 , 73.76 , 72.99 , 72.9     , 44868 , 2106
02/12/21 , 72.99 , 73.18 , 73.58 , 72.99 , 73.2     , 30579 , 1515
01/12/21 , 73.11 , 73.67 , 74.48 , 72.99 , 74.0     , 51258 , 2628
30/11/21 , 74.56 , 74.43 , 74.88 , 73.20 , 74.5     , 32241 , 1702
29/11/21 , 74.74 , 74.72 , 75.05 , 73.89 , 73.9     , 28886 , 1443
26/11/21 , 73.88 , 73.56 , 73.94 , 73.21 , 73.2     , 26869 , 1355
25/11/21 , 73.21 , 73.15 , 73.57 , 72.85 , 72.9     , 27032 , 1410
24/11/21 , 72.91 , 72.87 , 73.08 , 72.75 , 72.9     , 39086 , 2230
23/11/21 , 72.98 , 73.10 , 73.48 , 72.85 , 72.9     , 38430 , 3344
22/11/21 , 72.91 , 73.31 , 74.16 , 72.91 , 72.9     , 42684 , 1840
19/11/21 , 73.00 , 73.30 , 73.61 , 72.93 , 72.9     , 34335 , 1503
18/11/21 , 72.94 , 72.99 , 73.56 , 72.87 , 73.2     , 40009 , 3388
17/11/21 , 73.29 , 73.30 , 73.95 , 73.13 , 73.9     , 41773 , 2084
16/11/21 , 73.96 , 74.18 , 74.63 , 73.65 , 74.4     , 34351 , 1976
12/11/21 , 74.17 , 74.71 , 75.05 , 73.96 , 74.3     , 27208 , 1581
11/11/21 , 74.32 , 73.62 , 74.32 , 73.11 , 73.1     , 33231 , 1966
10/11/21 , 73.75 , 73.62 , 74.56 , 72.88 , 73.5     , 46315 , 2142
09/11/21 , 73.57 , 73.68 , 74.02 , 73.52 , 73.9     , 29499 , 1636
08/11/21 , 74.29 , 74.21 , 75.85 , 73.51 , 75.8     , 58064 , 3501
05/11/21 , 76.92 , 76.69 , 76.92 , 76.21 , 76.4     , 20163 , 1240
04/11/21 , 76.44 , 76.57 , 77.36 , 76.20 , 77.1     , 28531 , 2825
03/11/21 , 77.01 , 77.33 , 78.22 , 76.57 , 77.5     , 24243 , 1583
01/11/21 , 77.54 , 77.59 , 78.37 , 77.31 , 77.6     , 20833 , 1229
29/10/21 , 77.51 , 77.55 , 77.85 , 76.96 , 77.1     , 23010 , 1096
28/10/21 , 77.23 , 76.70 , 77.41 , 76.22 , 76.7     , 17294 , 1503
27/10/21 , 76.73 , 76.76 , 77.40 , 76.52 , 76.5     , 15873 , 1822
26/10/21 , 76.67 , 77.36 , 78.06 , 76.67 , 77.5     , 17455 , 2010
25/10/21 , 77.51 , 77.48 , 78.22 , 76.81 , 77.6     , 26256 , 1442
22/10/21 , 77.51 , 77.19 , 77.73 , 76.44 , 77.5     , 26910 , 1602
21/10/21 , 77.51 , 77.43 , 78.22 , 76.80 , 78.2     , 40482 , 2173
20/10/21 , 78.95 , 78.84 , 78.98 , 78.46 , 78.6     , 12201 , 993
19/10/21 , 78.60 , 78.91 , 79.16 , 78.60 , 78.9     , 25696 , 1444
18/10/21 , 78.93 , 78.83 , 78.93 , 78.61 , 78.9     , 21540 , 1171
15/10/21 , 78.93 , 78.82 , 78.93 , 78.23 , 78.6     , 26020 , 1797
14/10/21 , 78.60 , 78.44 , 78.60 , 78.18 , 78.3     , 16011 , 878
13/10/21 , 78.37 , 78.38 , 78.60 , 77.93 , 78.0     , 15548 , 770
11/10/21 , 78.00 , 78.05 , 78.21 , 77.28 , 77.9     , 14058 , 955
08/10/21 , 78.02 , 77.83 , 78.07 , 77.22 , 77.5     , 17711 , 787
07/10/21 , 77.51 , 77.72 , 78.14 , 77.21 , 77.9     , 28459 , 1315
06/10/21 , 77.92 , 77.83 , 77.93 , 77.60 , 77.6     , 13007 , 728
05/10/21 , 77.60 , 77.83 , 78.17 , 77.51 , 77.7     , 21322 , 1011
04/10/21 , 77.71 , 77.66 , 77.85 , 76.90 , 77.7     , 19379 , 1247
01/10/21 , 77.68 , 77.51 , 77.85 , 75.74 , 77.4     , 20575 , 1139
30/09/21 , 77.44 , 77.20 , 77.80 , 76.75 , 77.0     , 23812 , 3584
29/09/21 , 77.02 , 77.36 , 77.72 , 76.98 , 77.4     , 21556 , 1143
28/09/21 , 77.27 , 77.40 , 77.61 , 77.25 , 77.3     , 15503 , 876
27/09/21 , 77.25 , 77.40 , 77.81 , 76.91 , 77.0     , 37307 , 1901
24/09/21 , 77.02 , 76.86 , 77.02 , 76.46 , 76.5     , 13388 , 682
23/09/21 , 76.50 , 76.86 , 77.14 , 76.46 , 76.4     , 17789 , 893
22/09/21 , 76.18 , 76.65 , 77.05 , 75.88 , 76.2     , 33619 , 3238
21/09/21 , 75.89 , 76.05 , 76.74 , 75.49 , 75.4     , 20699 , 1424
20/09/21 , 75.45 , 76.32 , 77.44 , 75.45 , 76.9     , 40726 , 3241
17/09/21 , 76.95 , 77.18 , 77.70 , 76.32 , 77.0     , 40583 , 3696
16/09/21 , 77.08 , 76.92 , 77.33 , 76.45 , 77.3     , 22502 , 1382
15/09/21 , 77.33 , 77.02 , 77.34 , 76.62 , 76.6     , 24010 , 1470
14/09/21 , 76.62 , 76.75 , 76.91 , 76.62 , 76.6     , 22302 , 1160
13/09/21 , 76.65 , 76.57 , 76.70 , 76.38 , 76.3     , 21908 , 1403
10/09/21 , 76.37 , 76.45 , 76.65 , 76.04 , 76.6     , 24554 , 1649
09/09/21 , 76.57 , 76.10 , 76.57 , 75.27 , 76.3     , 36158 , 1456
08/09/21 , 76.06 , 76.04 , 76.65 , 75.09 , 76.5     , 30656 , 2918
06/09/21 , 76.69 , 76.51 , 76.74 , 76.04 , 76.6     , 18398 , 985
03/09/21 , 76.64 , 76.57 , 76.74 , 76.37 , 76.3     , 18098 , 1011
02/09/21 , 76.32 , 76.46 , 76.66 , 76.18 , 76.3     , 17750 , 983
01/09/21 , 76.34 , 75.86 , 76.34 , 75.57 , 76.1     , 26225 , 2174
31/08/21 , 76.06 , 75.98 , 76.44 , 75.33 , 76.3     , 28717 , 1467
30/08/21 , 76.03 , 76.03 , 76.73 , 75.86 , 75.8     , 28706 , 1112
27/08/21 , 75.87 , 75.92 , 76.03 , 75.81 , 75.8     , 16184 , 730
26/08/21 , 75.86 , 75.88 , 76.05 , 75.69 , 75.9     , 18943 , 1234
25/08/21 , 76.03 , 75.89 , 76.30 , 75.49 , 75.8     , 29194 , 1601
24/08/21 , 75.66 , 76.08 , 76.38 , 75.66 , 76.0     , 30855 , 1283
23/08/21 , 75.94 , 75.78 , 75.98 , 75.32 , 75.5     , 28844 , 1725
20/08/21 , 75.55 , 75.55 , 75.97 , 75.06 , 75.3     , 20714 , 1457
19/08/21 , 75.58 , 75.45 , 75.77 , 74.66 , 75.3     , 27161 , 1175
18/08/21 , 75.56 , 75.70 , 75.94 , 75.37 , 75.7     , 24401 , 1582
17/08/21 , 75.76 , 75.55 , 76.12 , 74.64 , 75.9     , 29167 , 2772
16/08/21 , 75.93 , 75.86 , 76.22 , 75.45 , 75.4     , 25898 , 1307
13/08/21 , 75.45 , 75.90 , 76.65 , 74.54 , 74.5     , 20803 , 1471
12/08/21 , 74.54 , 74.37 , 74.97 , 73.91 , 74.9     , 28113 , 1885
11/08/21 , 75.01 , 75.27 , 76.68 , 74.60 , 76.5     , 41265 , 2772
10/08/21 , 76.52 , 76.74 , 77.11 , 76.38 , 76.8     , 17233 , 1128
09/08/21 , 76.81 , 77.01 , 77.27 , 76.81 , 77.2     , 17874 , 1083
06/08/21 , 76.80 , 77.04 , 77.42 , 76.73 , 77.1     , 13811 , 873
05/08/21 , 77.02 , 77.14 , 77.57 , 76.92 , 77.0     , 20996 , 1718
04/08/21 , 77.14 , 77.15 , 77.57 , 76.89 , 77.2     , 17408 , 932
03/08/21 , 77.18 , 77.36 , 77.77 , 77.17 , 77.4     , 16168 , 803
02/08/21 , 77.43 , 77.76 , 78.66 , 77.18 , 78.5     , 23746 , 1462
30/07/21 , 78.77 , 77.90 , 78.77 , 75.68 , 78.0     , 49396 , 2645
29/07/21 , 77.88 , 78.05 , 78.08 , 77.88 , 78.0     , 13419 , 606
28/07/21 , 77.88 , 77.91 , 78.08 , 77.56 , 77.9     , 21166 , 1056
27/07/21 , 77.84 , 77.91 , 78.01 , 77.44 , 77.9     , 13545 , 694
26/07/21 , 77.42 , 77.87 , 78.49 , 77.39 , 78.2     , 20860 , 1149
23/07/21 , 78.27 , 78.21 , 78.35 , 77.80 , 78.2     , 14512 , 733
22/07/21 , 78.06 , 78.18 , 78.42 , 78.06 , 78.2     , 16627 , 794
21/07/21 , 78.14 , 78.22 , 78.42 , 78.08 , 78.0     , 14890 , 748
20/07/21 , 78.06 , 78.20 , 78.72 , 78.05 , 78.0     , 17830 , 1023
19/07/21 , 78.36 , 78.03 , 78.36 , 77.78 , 78.0     , 25222 , 1243
16/07/21 , 78.08 , 77.83 , 78.08 , 77.51 , 77.9     , 18949 , 1185
15/07/21 , 77.98 , 77.80 , 77.99 , 77.41 , 77.4     , 27424 , 1733
14/07/21 , 77.41 , 77.45 , 77.73 , 76.75 , 77.3     , 25105 , 1076
13/07/21 , 77.33 , 77.06 , 77.35 , 76.11 , 76.1     , 25157 , 1237
12/07/21 , 76.11 , 75.08 , 76.33 , 74.13 , 74.2     , 34735 , 1953
08/07/21 , 74.50 , 74.40 , 74.57 , 73.98 , 74.5     , 20274 , 1589
07/07/21 , 74.55 , 74.42 , 74.64 , 73.90 , 74.0     , 19697 , 1219
06/07/21 , 73.85 , 74.00 , 74.45 , 73.72 , 73.8     , 19612 , 1135
05/07/21 , 73.83 , 73.96 , 74.93 , 73.69 , 74.5     , 28047 , 1589
02/07/21 , 73.55 , 74.85 , 75.29 , 72.85 , 75.2     , 27358 , 1291
01/07/21 , 74.86 , 74.87 , 75.56 , 74.59 , 75.5     , 23965 , 1411
30/06/21 , 75.69 , 75.67 , 75.96 , 75.19 , 75.6     , 24828 , 1342
29/06/21 , 75.68 , 75.21 , 75.90 , 73.36 , 73.3     , 33630 , 1991
28/06/21 , 73.19 , 72.13 , 73.96 , 71.11 , 72.8     , 76063 , 3873
25/06/21 , 74.51 , 74.84 , 77.18 , 72.75 , 76.9     , 95207 , 4017
24/06/21 , 76.93 , 76.90 , 77.02 , 76.75 , 76.8     , 20980 , 1307
23/06/21 , 76.86 , 76.93 , 76.99 , 76.86 , 76.9     , 25585 , 1431
22/06/21 , 76.96 , 76.99 , 77.14 , 76.82 , 77.0     , 23579 , 1370
21/06/21 , 76.99 , 77.04 , 77.28 , 76.99 , 77.1     , 36444 , 1328
18/06/21 , 77.14 , 77.14 , 77.29 , 76.93 , 77.2     , 21414 , 1223
17/06/21 , 77.07 , 77.17 , 77.45 , 76.83 , 77.3     , 28873 , 1544
16/06/21 , 77.33 , 77.27 , 77.33 , 77.21 , 77.3     , 21692 , 1069
15/06/21 , 77.33 , 77.08 , 77.36 , 76.82 , 76.9     , 29678 , 1609
14/06/21 , 76.93 , 76.95 , 77.17 , 76.81 , 77.0     , 32894 , 1163
11/06/21 , 77.02 , 77.02 , 77.36 , 76.81 , 76.8     , 27156 , 1276
10/06/21 , 76.69 , 76.75 , 76.86 , 76.58 , 76.8     , 14987 , 537
09/06/21 , 76.82 , 76.71 , 76.84 , 76.57 , 76.8     , 31628 , 2654
08/06/21 , 76.77 , 76.65 , 76.86 , 76.42 , 76.7     , 41470 , 1627
07/06/21 , 76.86 , 76.82 , 77.02 , 76.47 , 76.5     , 29412 , 1267
04/06/21 , 76.55 , 76.51 , 76.69 , 76.14 , 76.2     , 24373 , 1151
02/06/21 , 76.26 , 76.20 , 76.44 , 75.97 , 76.2     , 35059 , 1566
01/06/21 , 76.21 , 76.22 , 76.59 , 75.36 , 75.9     , 35426 , 1651
31/05/21 , 76.27 , 76.22 , 76.32 , 75.98 , 76.2     , 36761 , 2490
28/05/21 , 76.23 , 75.72 , 76.32 , 75.06 , 75.2     , 26217 , 1189
27/05/21 , 74.92 , 75.53 , 75.98 , 73.41 , 75.9     , 44337 , 2561
26/05/21 , 75.89 , 75.82 , 75.96 , 75.33 , 75.6     , 24380 , 1037
25/05/21 , 75.69 , 75.47 , 75.85 , 74.63 , 74.9     , 26115 , 1147
24/05/21 , 74.63 , 75.00 , 75.27 , 74.62 , 74.9     , 30242 , 1299
21/05/21 , 74.98 , 75.45 , 75.88 , 74.64 , 75.1     , 34890 , 1215
20/05/21 , 74.90 , 75.16 , 75.97 , 74.82 , 75.2     , 30638 , 1204
19/05/21 , 75.17 , 75.75 , 76.12 , 74.90 , 75.4     , 27729 , 1094
18/05/21 , 75.31 , 75.23 , 75.63 , 74.62 , 74.9     , 35607 , 1441
17/05/21 , 74.95 , 74.93 , 75.82 , 74.40 , 75.8     , 59389 , 2693
14/05/21 , 75.98 , 76.44 , 76.57 , 75.78 , 76.5     , 31990 , 1462
13/05/21 , 76.51 , 76.50 , 76.65 , 76.32 , 76.4     , 22694 , 1114
12/05/21 , 76.45 , 76.88 , 77.08 , 76.20 , 76.6     , 30349 , 1099
11/05/21 , 76.65 , 76.76 , 77.05 , 75.98 , 77.0     , 32504 , 1328
10/05/21 , 76.89 , 76.65 , 76.99 , 76.14 , 76.6     , 35984 , 1444
07/05/21 , 76.51 , 76.94 , 77.36 , 75.89 , 76.9     , 31259 , 1713
06/05/21 , 76.99 , 77.05 , 77.51 , 76.79 , 77.5     , 32241 , 1141
05/05/21 , 77.27 , 77.11 , 77.35 , 76.85 , 76.9     , 23281 , 1058
04/05/21 , 76.74 , 77.26 , 77.75 , 76.67 , 77.6     , 35975 , 8705
03/05/21 , 77.65 , 77.61 , 77.78 , 77.35 , 77.5     , 26724 , 1391
30/04/21 , 77.85 , 77.65 , 77.86 , 77.42 , 77.6     , 18415 , 734
29/04/21 , 77.60 , 77.48 , 77.63 , 77.06 , 77.0     , 20364 , 1123
28/04/21 , 77.05 , 77.48 , 77.90 , 76.74 , 77.6     , 25419 , 1670
27/04/21 , 77.63 , 77.70 , 77.85 , 77.40 , 77.4     , 17895 , 1105
26/04/21 , 77.40 , 77.69 , 77.91 , 77.33 , 77.9     , 24763 , 1577
23/04/21 , 77.68 , 77.58 , 77.91 , 77.34 , 77.4     , 27614 , 886
22/04/21 , 77.40 , 77.35 , 77.40 , 77.08 , 77.3     , 25315 , 1048
20/04/21 , 77.35 , 77.18 , 77.35 , 77.05 , 77.1     , 22476 , 899
19/04/21 , 77.05 , 77.05 , 77.22 , 76.93 , 76.9     , 33556 , 1324
16/04/21 , 76.99 , 76.95 , 77.04 , 76.83 , 76.8     , 23782 , 1067
15/04/21 , 76.87 , 76.88 , 76.99 , 76.77 , 76.8     , 20878 , 1166
14/04/21 , 76.82 , 76.93 , 77.04 , 76.74 , 76.8     , 22369 , 811
13/04/21 , 76.84 , 76.92 , 77.05 , 76.69 , 76.8     , 19337 , 892
12/04/21 , 76.82 , 76.84 , 76.99 , 76.70 , 76.9     , 24593 , 1493
09/04/21 , 76.99 , 76.81 , 76.99 , 76.14 , 76.2     , 20273 , 1061
08/04/21 , 76.10 , 76.57 , 76.74 , 76.10 , 76.6     , 25233 , 1127
07/04/21 , 76.74 , 76.76 , 76.99 , 76.44 , 76.9     , 20396 , 923
06/04/21 , 76.91 , 76.92 , 77.05 , 76.74 , 76.7     , 24320 , 955
05/04/21 , 76.79 , 76.86 , 77.12 , 76.40 , 76.4     , 29947 , 1116
01/04/21 , 76.30 , 76.66 , 77.36 , 76.14 , 77.2     , 30834 , 1472
31/03/21 , 76.81 , 76.99 , 77.13 , 76.74 , 76.8     , 25429 , 799
30/03/21 , 76.89 , 76.80 , 76.89 , 76.49 , 76.4     , 25456 , 971
29/03/21 , 76.81 , 76.72 , 76.81 , 76.59 , 76.7     , 20075 , 821
26/03/21 , 76.74 , 76.64 , 76.78 , 76.44 , 76.7     , 26678 , 1054
25/03/21 , 76.74 , 76.64 , 76.74 , 76.20 , 76.2     , 19478 , 888
24/03/21 , 76.74 , 76.60 , 76.74 , 76.12 , 76.1     , 15960 , 669
23/03/21 , 76.12 , 76.11 , 76.43 , 75.94 , 76.0     , 21651 , 793
22/03/21 , 75.89 , 76.13 , 76.43 , 75.80 , 76.4     , 29381 , 1221
19/03/21 , 76.26 , 76.16 , 76.26 , 75.51 , 75.5     , 22848 , 829
18/03/21 , 75.49 , 76.02 , 76.20 , 75.49 , 76.0     , 28465 , 1042
17/03/21 , 75.46 , 76.14 , 76.46 , 75.45 , 76.2     , 31739 , 1084
16/03/21 , 76.27 , 76.34 , 76.55 , 76.16 , 76.4     , 26278 , 994
15/03/21 , 76.27 , 76.14 , 76.33 , 75.76 , 75.7     , 35720 , 1669
12/03/21 , 75.98 , 75.89 , 76.04 , 75.65 , 75.7     , 24573 , 1467
11/03/21 , 76.13 , 76.20 , 76.38 , 75.98 , 76.2     , 26836 , 1103
10/03/21 , 76.23 , 76.29 , 76.74 , 76.12 , 76.7     , 22889 , 1025
09/03/21 , 76.74 , 76.57 , 76.74 , 76.26 , 76.6     , 34541 , 1158
08/03/21 , 76.65 , 76.64 , 76.74 , 76.50 , 76.7     , 39941 , 1068
05/03/21 , 76.65 , 76.53 , 76.65 , 76.14 , 76.4     , 33508 , 1072
04/03/21 , 76.13 , 76.32 , 76.59 , 75.55 , 76.0     , 34884 , 1055
03/03/21 , 75.46 , 76.11 , 76.59 , 75.45 , 76.0     , 44360 , 2276
02/03/21 , 76.09 , 76.42 , 76.74 , 75.81 , 76.6     , 50870 , 4024
01/03/21 , 76.63 , 76.56 , 76.81 , 76.35 , 76.4     , 42728 , 1402
26/02/21 , 76.46 , 77.33 , 77.68 , 76.22 , 77.4     , 43366 , 1458
25/02/21 , 77.39 , 77.62 , 78.12 , 77.05 , 77.0     , 42964 , 2781
24/02/21 , 77.40 , 77.36 , 77.51 , 76.89 , 76.8     , 60913 , 5080
23/02/21 , 76.86 , 76.48 , 77.12 , 75.33 , 75.6     , 53303 , 2527
22/02/21 , 75.68 , 75.34 , 76.20 , 74.26 , 75.8     , 82186 , 2824
19/02/21 , 75.70 , 76.12 , 76.35 , 75.61 , 76.1     , 32692 , 1260
18/02/21 , 76.20 , 76.21 , 76.29 , 76.13 , 76.2     , 34675 , 1380
17/02/21 , 76.13 , 76.17 , 76.26 , 76.01 , 76.2     , 31071 , 1196
12/02/21 , 76.19 , 76.12 , 76.20 , 75.87 , 76.0     , 38140 , 1594
11/02/21 , 76.08 , 76.04 , 76.31 , 75.89 , 76.0     , 26062 , 928
10/02/21 , 76.08 , 76.19 , 76.36 , 76.04 , 76.0     , 23063 , 893
09/02/21 , 76.08 , 76.34 , 76.64 , 75.92 , 76.5     , 31272 , 1260
08/02/21 , 76.54 , 76.45 , 76.73 , 76.20 , 76.5     , 23920 , 1138
05/02/21 , 76.60 , 76.51 , 76.75 , 76.22 , 76.3     , 28533 , 982
04/02/21 , 76.33 , 76.32 , 76.73 , 76.11 , 76.1     , 21080 , 859
03/02/21 , 76.08 , 76.15 , 76.20 , 76.08 , 76.1     , 25404 , 956
02/02/21 , 76.12 , 76.11 , 76.20 , 75.91 , 76.0     , 25177 , 1063
01/02/21 , 76.04 , 75.91 , 76.15 , 75.54 , 76.1     , 29377 , 1349
29/01/21 , 76.14 , 75.90 , 76.19 , 75.53 , 75.5     , 27613 , 1296
28/01/21 , 75.59 , 75.25 , 75.91 , 74.87 , 74.9     , 29587 , 937
27/01/21 , 74.95 , 74.92 , 74.95 , 74.78 , 74.9     , 46509 , 1768
26/01/21 , 74.94 , 74.97 , 75.49 , 74.61 , 74.9     , 54993 , 2076
22/01/21 , 74.95 , 75.20 , 75.58 , 74.88 , 75.5     , 32901 , 1466
21/01/21 , 75.34 , 75.16 , 75.78 , 74.87 , 75.5     , 39237 , 1828
20/01/21 , 75.59 , 75.57 , 76.06 , 75.43 , 76.0     , 28277 , 1706
19/01/21 , 75.36 , 75.70 , 76.08 , 75.16 , 75.1     , 41616 , 1301
18/01/21 , 75.08 , 75.30 , 75.59 , 75.08 , 75.2     , 41689 , 1922
15/01/21 , 75.08 , 75.38 , 76.11 , 74.79 , 75.6     , 68918 , 3254
14/01/21 , 75.63 , 76.13 , 76.44 , 75.63 , 75.9     , 53934 , 1508
13/01/21 , 76.24 , 76.29 , 76.50 , 75.93 , 76.0     , 44695 , 1416
12/01/21 , 75.93 , 76.11 , 76.12 , 75.61 , 76.0     , 43336 , 1575
11/01/21 , 75.99 , 76.01 , 76.11 , 75.59 , 76.0     , 43392 , 2006
08/01/21 , 76.08 , 75.94 , 76.12 , 75.59 , 75.7     , 47882 , 1777
07/01/21 , 75.72 , 75.77 , 75.86 , 75.59 , 75.6     , 42804 , 1355
06/01/21 , 75.72 , 75.79 , 76.01 , 75.61 , 75.9     , 39961 , 1480
05/01/21 , 75.76 , 75.86 , 76.25 , 75.19 , 76.2     , 45769 , 1999
04/01/21 , 76.39 , 76.38 , 77.14 , 75.93 , 77.1     , 40569 , 2490
30/12/20 , 76.65 , 76.44 , 76.96 , 76.12 , 76.2     , 37168 , 2627
29/12/20 , 76.23 , 75.94 , 76.23 , 75.46 , 75.6     , 29236 , 1134
28/12/20 , 75.46 , 74.91 , 76.08 , 73.55 , 73.5     , 66002 , 1486
23/12/20 , 73.59 , 73.87 , 74.37 , 73.24 , 73.3     , 75872 , 2347
22/12/20 , 73.29 , 73.09 , 73.39 , 72.88 , 73.0     , 57238 , 2622
21/12/20 , 73.05 , 72.88 , 73.05 , 72.08 , 72.5     , 53899 , 1639
18/12/20 , 72.44 , 71.85 , 72.48 , 71.50 , 71.5     , 51648 , 2117
17/12/20 , 71.59 , 71.16 , 71.60 , 70.97 , 71.0     , 41189 , 2479
16/12/20 , 70.85 , 70.96 , 71.04 , 70.78 , 71.0     , 55258 , 2323
15/12/20 , 71.00 , 71.01 , 71.05 , 70.79 , 71.0     , 44066 , 2727
14/12/20 , 70.79 , 71.00 , 71.10 , 70.79 , 71.0     , 41826 , 1856
11/12/20 , 70.93 , 70.96 , 71.15 , 70.84 , 71.1     , 32128 , 1138
10/12/20 , 70.93 , 71.11 , 71.39 , 70.79 , 71.3     , 38505 , 1202
09/12/20 , 70.97 , 71.28 , 71.74 , 70.90 , 71.4     , 47768 , 1348
08/12/20 , 71.37 , 71.59 , 71.76 , 71.10 , 71.7     , 44039 , 1794
07/12/20 , 71.65 , 71.87 , 72.34 , 71.38 , 72.0     , 51994 , 3425
04/12/20 , 71.76 , 71.92 , 72.26 , 71.11 , 71.4     , 42524 , 1457
03/12/20 , 71.43 , 71.48 , 71.76 , 71.10 , 71.1     , 39384 , 2625
02/12/20 , 71.19 , 71.21 , 71.38 , 71.06 , 71.3     , 39971 , 1791
01/12/20 , 71.38 , 71.28 , 71.76 , 71.03 , 71.3     , 42086 , 1933
30/11/20 , 71.38 , 71.42 , 71.77 , 70.92 , 70.9     , 39012 , 1394
27/11/20 , 70.92 , 70.67 , 70.92 , 70.12 , 70.4     , 29821 , 1348
26/11/20 , 70.41 , 70.27 , 70.49 , 69.96 , 70.2     , 49823 , 2014
25/11/20 , 70.15 , 70.16 , 70.25 , 69.88 , 70.0     , 41442 , 1660
24/11/20 , 69.88 , 70.09 , 70.26 , 69.88 , 70.2     , 64899 , 1845
23/11/20 , 70.22 , 70.23 , 70.46 , 69.96 , 70.2     , 45338 , 2251
20/11/20 , 70.25 , 70.22 , 70.30 , 70.14 , 70.3     , 30430 , 940
19/11/20 , 70.09 , 69.98 , 70.32 , 69.81 , 69.8     , 45039 , 2465
18/11/20 , 69.79 , 69.68 , 69.83 , 69.49 , 69.6     , 39232 , 1328
17/11/20 , 69.63 , 69.55 , 69.63 , 69.29 , 69.2     , 55815 , 1637
16/11/20 , 69.37 , 69.33 , 69.63 , 69.20 , 69.2     , 67752 , 2129
13/11/20 , 69.22 , 69.15 , 69.29 , 68.98 , 68.9     , 40375 , 1341
12/11/20 , 68.95 , 69.05 , 69.35 , 68.78 , 69.3     , 53145 , 1338
11/11/20 , 69.38 , 69.10 , 69.45 , 68.80 , 69.1     , 60306 , 1403
10/11/20 , 69.17 , 69.10 , 69.49 , 68.56 , 69.2     , 77940 , 3472
09/11/20 , 69.20 , 69.13 , 69.43 , 68.55 , 68.6     , 66980 , 2568
06/11/20 , 68.55 , 68.30 , 68.55 , 68.03 , 68.1     , 45267 , 2212
05/11/20 , 68.03 , 68.08 , 68.25 , 67.64 , 67.8     , 68475 , 2286
04/11/20 , 67.62 , 67.65 , 67.85 , 67.37 , 67.5     , 57937 , 1627
03/11/20 , 67.49 , 67.41 , 67.59 , 67.24 , 67.3     , 49318 , 3742
30/10/20 , 67.19 , 67.21 , 67.41 , 66.98 , 67.3     , 82928 , 2218
29/10/20 , 67.31 , 67.02 , 67.32 , 66.67 , 67.0     , 52963 , 1502
28/10/20 , 67.05 , 67.17 , 67.51 , 66.95 , 67.3     , 79047 , 2335
27/10/20 , 67.59 , 67.50 , 67.64 , 67.40 , 67.4     , 54566 , 2066
26/10/20 , 67.54 , 67.60 , 67.69 , 67.51 , 67.6     , 67707 , 2188
23/10/20 , 67.64 , 67.66 , 67.80 , 67.60 , 67.7     , 67978 , 1999
22/10/20 , 67.69 , 67.61 , 67.79 , 67.39 , 67.5     , 77416 , 2079
21/10/20 , 67.51 , 67.53 , 67.80 , 67.32 , 67.4     , 69214 , 2137
20/10/20 , 67.37 , 67.37 , 67.49 , 66.96 , 67.4     , 51867 , 1716
19/10/20 , 67.24 , 67.39 , 67.55 , 67.21 , 67.2     , 57384 , 2359
16/10/20 , 67.21 , 67.24 , 67.36 , 67.06 , 67.3     , 55005 , 1972
15/10/20 , 67.34 , 67.20 , 67.41 , 67.00 , 67.1     , 54710 , 1855
14/10/20 , 67.19 , 67.20 , 67.24 , 67.14 , 67.2     , 32561 , 2059
13/10/20 , 67.14 , 67.09 , 67.29 , 66.96 , 67.0     , 44652 , 1684
09/10/20 , 66.99 , 67.00 , 67.19 , 66.95 , 67.0     , 36455 , 1892
08/10/20 , 67.06 , 67.06 , 67.23 , 66.90 , 66.9     , 38132 , 3076
07/10/20 , 66.95 , 67.03 , 67.24 , 66.89 , 66.9     , 44192 , 2104
06/10/20 , 66.93 , 66.89 , 66.95 , 66.67 , 66.6     , 30020 , 2200
05/10/20 , 66.65 , 66.72 , 66.94 , 66.63 , 66.6     , 40295 , 2191
02/10/20 , 66.63 , 66.68 , 66.93 , 66.53 , 66.7     , 86749 , 2452
01/10/20 , 66.77 , 66.87 , 67.06 , 66.76 , 66.9     , 49957 , 2544
30/09/20 , 66.71 , 66.65 , 66.83 , 66.56 , 66.5     , 47065 , 1909
29/09/20 , 66.55 , 66.54 , 66.60 , 66.50 , 66.5     , 51194 , 1903
28/09/20 , 66.49 , 66.54 , 66.63 , 66.44 , 66.6     , 40544 , 1584
25/09/20 , 66.55 , 66.61 , 66.76 , 66.50 , 66.5     , 35408 , 1313
24/09/20 , 66.53 , 66.56 , 66.66 , 66.50 , 66.6     , 29257 , 1278
23/09/20 , 66.53 , 66.60 , 66.67 , 66.38 , 66.3     , 29857 , 1285
22/09/20 , 66.38 , 66.22 , 66.38 , 65.99 , 66.0     , 34515 , 1290
21/09/20 , 65.98 , 66.06 , 66.29 , 65.97 , 66.2     , 45544 , 2008
18/09/20 , 66.29 , 66.34 , 66.50 , 66.23 , 66.4     , 36657 , 1763
17/09/20 , 66.40 , 66.46 , 66.56 , 66.32 , 66.5     , 56555 , 2195
16/09/20 , 66.56 , 66.59 , 66.67 , 66.40 , 66.6     , 45750 , 2115
15/09/20 , 66.56 , 66.63 , 66.87 , 66.35 , 66.4     , 39121 , 1866
14/09/20 , 66.42 , 66.61 , 66.83 , 66.42 , 66.8     , 42659 , 2029
11/09/20 , 66.66 , 66.70 , 67.03 , 66.59 , 66.9     , 36022 , 1821
10/09/20 , 66.84 , 66.83 , 67.04 , 66.56 , 66.9     , 49731 , 2483
09/09/20 , 66.94 , 66.95 , 67.05 , 66.70 , 66.8     , 36523 , 1973
08/09/20 , 66.89 , 66.81 , 67.12 , 66.50 , 66.6     , 51580 , 2873
04/09/20 , 66.67 , 66.61 , 66.87 , 66.44 , 66.7     , 32086 , 1791
03/09/20 , 66.48 , 66.70 , 67.05 , 66.43 , 67.0     , 38063 , 1673
02/09/20 , 67.03 , 66.92 , 67.06 , 66.67 , 66.8     , 38089 , 1469
01/09/20 , 66.68 , 66.69 , 66.99 , 66.50 , 66.9     , 52978 , 1884
31/08/20 , 66.88 , 66.96 , 67.17 , 66.77 , 66.8     , 57009 , 1684
28/08/20 , 66.82 , 66.75 , 66.82 , 66.65 , 66.7     , 56832 , 1582
27/08/20 , 66.62 , 66.63 , 66.71 , 66.23 , 66.6     , 41313 , 1816
26/08/20 , 66.63 , 66.63 , 66.70 , 66.49 , 66.6     , 61148 , 1892
25/08/20 , 66.61 , 66.23 , 66.67 , 65.98 , 65.9     , 53876 , 2574
24/08/20 , 65.99 , 66.03 , 66.22 , 65.83 , 65.9     , 74595 , 2318
21/08/20 , 65.64 , 65.85 , 66.07 , 65.33 , 65.9     , 82291 , 3698
20/08/20 , 65.96 , 66.00 , 66.14 , 65.89 , 66.0     , 50435 , 1928
19/08/20 , 65.95 , 66.10 , 66.35 , 65.95 , 66.1     , 72682 , 2003
18/08/20 , 66.08 , 66.05 , 66.26 , 65.89 , 66.0     , 78906 , 2905
17/08/20 , 65.99 , 66.35 , 66.65 , 65.92 , 66.6     , 79123 , 3079
14/08/20 , 66.65 , 66.65 , 66.71 , 66.58 , 66.6     , 47807 , 2452
13/08/20 , 66.56 , 66.73 , 66.82 , 66.56 , 66.7     , 87423 , 2564
12/08/20 , 66.69 , 66.62 , 66.87 , 66.29 , 66.8     , 92052 , 2657
11/08/20 , 66.64 , 66.71 , 66.87 , 66.64 , 66.7     , 105848 , 6526
10/08/20 , 66.67 , 66.61 , 66.88 , 65.66 , 66.2     , 366514 , 7356
07/08/20 , 69.39 , 69.98 , 70.60 , 69.39 , 70.0     , 15932 , 1000
06/08/20 , 69.99 , 69.72 , 70.06 , 69.37 , 69.3     , 15019 , 1329
05/08/20 , 69.46 , 69.60 , 69.81 , 69.37 , 69.3     , 15319 , 1832
04/08/20 , 69.37 , 69.63 , 70.06 , 69.26 , 69.3     , 18017 , 993
03/08/20 , 69.38 , 69.38 , 70.42 , 68.84 , 70.4     , 26883 , 1377
31/07/20 , 70.93 , 70.97 , 71.23 , 70.50 , 70.9     , 25849 , 1290
30/07/20 , 70.87 , 70.37 , 70.87 , 69.66 , 69.6     , 14817 , 592
29/07/20 , 69.84 , 69.81 , 70.42 , 69.32 , 69.9     , 27868 , 1680
28/07/20 , 69.76 , 70.12 , 70.55 , 69.75 , 70.0     , 23009 , 1134
27/07/20 , 69.99 , 69.95 , 70.54 , 69.66 , 70.1     , 27695 , 1214
24/07/20 , 70.16 , 70.28 , 70.57 , 70.16 , 70.2     , 25406 , 1899
23/07/20 , 70.27 , 70.20 , 70.49 , 69.99 , 70.4     , 15428 , 717
22/07/20 , 70.52 , 70.43 , 70.55 , 69.99 , 70.5     , 20664 , 977
21/07/20 , 70.38 , 70.04 , 70.57 , 69.66 , 69.9     , 30844 , 2399
20/07/20 , 69.89 , 69.77 , 69.99 , 69.17 , 69.6     , 30188 , 1277
17/07/20 , 69.56 , 69.41 , 69.66 , 69.23 , 69.3     , 31367 , 1587
16/07/20 , 69.46 , 69.41 , 69.64 , 68.83 , 69.4     , 21890 , 1030
15/07/20 , 69.40 , 69.27 , 69.40 , 69.10 , 69.3     , 30524 , 1183
14/07/20 , 69.20 , 68.92 , 69.32 , 68.51 , 68.5     , 24492 , 1075
13/07/20 , 68.55 , 68.47 , 68.83 , 68.23 , 68.7     , 42910 , 1613
10/07/20 , 68.79 , 68.59 , 68.79 , 68.36 , 68.6     , 30048 , 2581
09/07/20 , 68.68 , 68.47 , 68.99 , 68.04 , 68.1     , 30853 , 1200
08/07/20 , 68.04 , 67.81 , 68.22 , 67.66 , 67.7     , 61935 , 1753
07/07/20 , 67.67 , 67.68 , 68.04 , 67.38 , 67.6     , 48866 , 1642
06/07/20 , 67.63 , 67.91 , 68.36 , 67.21 , 68.3     , 71620 , 3516
03/07/20 , 68.43 , 68.64 , 69.06 , 68.35 , 69.0     , 67983 , 2234
02/07/20 , 69.66 , 69.23 , 69.66 , 68.75 , 69.0     , 43518 , 2413
01/07/20 , 68.97 , 68.83 , 69.23 , 68.11 , 68.8     , 38673 , 1824
30/06/20 , 68.38 , 67.91 , 68.59 , 67.04 , 67.0     , 39813 , 1489
29/06/20 , 66.81 , 66.90 , 67.44 , 66.54 , 66.5     , 59893 , 3750
26/06/20 , 66.55 , 66.47 , 66.65 , 66.22 , 66.2     , 70024 , 1808
25/06/20 , 66.47 , 66.34 , 66.53 , 66.22 , 66.2     , 68131 , 2588
24/06/20 , 66.39 , 66.26 , 66.49 , 65.94 , 66.4     , 60622 , 2037
23/06/20 , 66.49 , 66.51 , 66.73 , 66.29 , 66.6     , 61742 , 2293
22/06/20 , 66.72 , 66.71 , 66.93 , 66.54 , 66.8     , 46326 , 1693
19/06/20 , 66.87 , 66.87 , 67.15 , 66.61 , 66.6     , 34254 , 1380
18/06/20 , 66.53 , 66.65 , 66.93 , 66.35 , 66.5     , 36895 , 1403
17/06/20 , 66.53 , 66.46 , 66.61 , 66.23 , 66.4     , 49025 , 2577
16/06/20 , 66.44 , 66.53 , 67.15 , 66.22 , 66.3     , 56501 , 2178
15/06/20 , 66.05 , 66.22 , 67.94 , 65.94 , 66.5     , 67040 , 2542
12/06/20 , 66.54 , 66.86 , 67.22 , 66.54 , 67.1     , 47241 , 1641
10/06/20 , 67.22 , 67.71 , 69.08 , 67.22 , 69.0     , 64037 , 2980
09/06/20 , 69.06 , 69.74 , 70.93 , 68.38 , 70.9     , 54187 , 1709
08/06/20 , 71.11 , 70.62 , 72.16 , 69.54 , 69.5     , 28643 , 1210
05/06/20 , 69.53 , 69.45 , 70.27 , 69.08 , 69.6     , 49363 , 1783
04/06/20 , 68.65 , 69.26 , 71.06 , 68.51 , 71.0     , 27407 , 1323
03/06/20 , 70.89 , 70.00 , 71.05 , 68.67 , 68.6     , 12634 , 824
02/06/20 , 68.59 , 68.36 , 68.64 , 67.38 , 67.4     , 11720 , 2520
01/06/20 , 67.34 , 67.21 , 68.12 , 65.84 , 65.8     , 11102 , 1263
29/05/20 , 66.64 , 66.54 , 66.68 , 66.14 , 66.3     , 9728 , 632
28/05/20 , 66.21 , 65.89 , 66.40 , 65.25 , 66.1     , 9924 , 596
27/05/20 , 65.80 , 65.76 , 66.13 , 65.56 , 65.7     , 13421 , 377
26/05/20 , 65.59 , 65.61 , 65.86 , 65.30 , 65.4     , 11022 , 521
25/05/20 , 65.29 , 65.22 , 65.94 , 64.68 , 65.0     , 16959 , 663
22/05/20 , 65.04 , 64.95 , 65.22 , 64.36 , 64.6     , 15984 , 524
21/05/20 , 64.68 , 64.36 , 64.68 , 64.06 , 64.0     , 8314 , 860
20/05/20 , 64.06 , 64.40 , 64.92 , 63.84 , 64.6     , 11099 , 1017
19/05/20 , 63.82 , 64.34 , 64.90 , 63.82 , 64.0     , 18114 , 689
18/05/20 , 64.11 , 64.19 , 64.95 , 63.85 , 64.8     , 17258 , 808
15/05/20 , 64.84 , 64.79 , 65.24 , 63.63 , 63.6     , 7388 , 578
14/05/20 , 63.67 , 64.16 , 64.92 , 63.64 , 64.9     , 12579 , 860
13/05/20 , 64.95 , 64.95 , 65.44 , 64.36 , 65.2     , 6811 , 483
12/05/20 , 65.22 , 65.26 , 65.59 , 64.96 , 65.3     , 9128 , 1328
11/05/20 , 65.36 , 65.52 , 65.86 , 65.26 , 65.4     , 6397 , 656
08/05/20 , 65.26 , 65.62 , 66.44 , 65.25 , 65.8     , 9582 , 2365
07/05/20 , 65.59 , 66.27 , 66.75 , 65.59 , 65.9     , 10337 , 813
06/05/20 , 65.97 , 66.37 , 66.54 , 65.97 , 66.4     , 7583 , 640
05/05/20 , 66.44 , 66.48 , 66.75 , 65.98 , 65.9     , 4988 , 807
04/05/20 , 65.97 , 66.08 , 66.59 , 65.38 , 66.5     , 8577 , 852
30/04/20 , 66.59 , 66.44 , 66.76 , 65.96 , 66.3     , 7992 , 441
29/04/20 , 66.56 , 66.22 , 66.60 , 65.80 , 66.3     , 4177 , 309
28/04/20 , 65.80 , 65.93 , 66.74 , 65.18 , 66.3     , 8840 , 441
27/04/20 , 66.22 , 65.83 , 66.22 , 65.12 , 65.1     , 6196 , 341
24/04/20 , 65.12 , 64.97 , 66.86 , 64.58 , 66.8     , 15140 , 951
23/04/20 , 66.86 , 66.35 , 67.20 , 65.59 , 66.3     , 6571 , 337
22/04/20 , 65.45 , 65.64 , 66.57 , 65.15 , 65.7     , 13093 , 585
20/04/20 , 65.74 , 65.72 , 66.56 , 64.90 , 66.0     , 11503 , 750
17/04/20 , 66.57 , 66.49 , 67.03 , 66.02 , 66.2     , 9206 , 921
16/04/20 , 66.26 , 66.14 , 67.08 , 65.45 , 66.0     , 7511 , 432
15/04/20 , 65.76 , 65.81 , 67.78 , 64.15 , 65.3     , 8860 , 681
14/04/20 , 64.78 , 64.54 , 66.35 , 63.28 , 63.7     , 10519 , 616
13/04/20 , 63.58 , 62.73 , 63.74 , 61.30 , 63.0     , 13246 , 604
09/04/20 , 63.05 , 62.77 , 63.61 , 61.93 , 62.2     , 9776 , 527
08/04/20 , 61.83 , 61.68 , 62.20 , 61.11 , 61.8     , 7182 , 434
07/04/20 , 60.81 , 60.91 , 61.89 , 60.13 , 60.1     , 12393 , 675
06/04/20 , 59.26 , 60.09 , 61.20 , 59.09 , 60.1     , 7525 , 462
03/04/20 , 59.52 , 59.34 , 60.10 , 58.97 , 59.5     , 8637 , 534
02/04/20 , 59.54 , 60.08 , 60.74 , 59.52 , 60.4     , 6425 , 574
01/04/20 , 59.83 , 60.27 , 61.21 , 59.00 , 59.0     , 12686 , 679
31/03/20 , 61.71 , 61.78 , 62.92 , 60.89 , 60.9     , 16607 , 596
30/03/20 , 60.89 , 60.81 , 62.04 , 59.51 , 61.1     , 14522 , 658
27/03/20 , 61.18 , 59.84 , 61.47 , 58.47 , 61.4     , 19228 , 813
26/03/20 , 61.99 , 62.21 , 64.10 , 59.41 , 59.4     , 12747 , 628
25/03/20 , 59.39 , 59.71 , 62.62 , 57.95 , 58.5     , 14298 , 643
24/03/20 , 58.16 , 58.39 , 60.01 , 57.43 , 57.4     , 22553 , 653
23/03/20 , 57.97 , 56.61 , 59.02 , 54.09 , 58.5     , 21642 , 950
20/03/20 , 59.15 , 59.88 , 62.09 , 58.47 , 58.4     , 32078 , 948
19/03/20 , 55.65 , 50.76 , 57.95 , 43.90 , 57.3     , 62071 , 2669
18/03/20 , 58.26 , 59.30 , 63.17 , 57.37 , 63.1     , 49844 , 3210
17/03/20 , 63.66 , 63.19 , 64.39 , 62.06 , 63.2     , 35385 , 1068
16/03/20 , 63.22 , 62.95 , 63.99 , 61.80 , 63.2     , 40987 , 1538
13/03/20 , 64.63 , 66.14 , 70.23 , 64.39 , 65.6     , 45403 , 1778
12/03/20 , 65.07 , 64.11 , 68.46 , 62.62 , 68.4     , 60555 , 2380
11/03/20 , 69.66 , 70.34 , 71.93 , 68.46 , 70.9     , 27439 , 1170
10/03/20 , 70.24 , 70.71 , 72.53 , 69.66 , 70.2     , 41385 , 2566
09/03/20 , 70.07 , 71.14 , 73.55 , 69.63 , 72.6     , 42094 , 1874
06/03/20 , 73.71 , 73.77 , 75.12 , 72.69 , 75.1     , 23010 , 1147
05/03/20 , 75.14 , 75.61 , 76.10 , 74.94 , 75.5     , 13655 , 565
04/03/20 , 75.24 , 75.25 , 76.08 , 74.36 , 75.2     , 19444 , 706
03/03/20 , 74.90 , 75.09 , 75.22 , 74.35 , 74.3     , 20628 , 883
02/03/20 , 74.25 , 73.50 , 74.25 , 72.94 , 73.1     , 25170 , 1077
28/02/20 , 72.71 , 73.04 , 73.65 , 72.33 , 73.6     , 27958 , 1095
27/02/20 , 73.65 , 72.24 , 73.86 , 71.54 , 72.0     , 25612 , 1128
26/02/20 , 71.92 , 72.00 , 72.67 , 71.54 , 72.1     , 40317 , 1582
21/02/20 , 73.57 , 72.93 , 74.17 , 72.19 , 72.4     , 23929 , 915
20/02/20 , 72.28 , 72.22 , 72.70 , 71.54 , 72.7     , 28083 , 1169
19/02/20 , 72.76 , 73.77 , 74.66 , 72.76 , 74.6     , 34084 , 1321
18/02/20 , 74.74 , 74.73 , 75.86 , 74.17 , 75.8     , 39916 , 1553
17/02/20 , 76.17 , 76.10 , 76.46 , 75.78 , 76.4     , 18208 , 844
14/02/20 , 76.22 , 76.33 , 76.73 , 75.95 , 75.9     , 20390 , 1068
13/02/20 , 76.11 , 76.44 , 76.78 , 76.08 , 76.5     , 18746 , 693
12/02/20 , 76.57 , 76.45 , 76.60 , 75.90 , 75.9     , 11856 , 525
11/02/20 , 75.59 , 75.86 , 76.20 , 74.81 , 75.0     , 20319 , 763
10/02/20 , 75.03 , 75.27 , 76.46 , 74.72 , 76.4     , 36436 , 1343
07/02/20 , 76.46 , 77.35 , 77.91 , 75.72 , 77.8     , 27825 , 1060
06/02/20 , 77.90 , 77.83 , 77.91 , 77.69 , 77.9     , 25886 , 1151
05/02/20 , 77.91 , 77.85 , 77.91 , 77.63 , 77.7     , 21365 , 952
04/02/20 , 77.77 , 77.77 , 77.91 , 77.36 , 77.8     , 18651 , 809
03/02/20 , 77.36 , 77.72 , 78.52 , 76.89 , 77.3     , 26231 , 1201
31/01/20 , 76.33 , 78.43 , 80.26 , 76.33 , 79.6     , 21221 , 760
30/01/20 , 79.72 , 79.45 , 79.76 , 78.59 , 79.1     , 21890 , 614
29/01/20 , 79.74 , 79.63 , 79.75 , 79.22 , 79.2     , 14188 , 534
28/01/20 , 78.28 , 79.26 , 79.74 , 78.06 , 78.9     , 16075 , 675
27/01/20 , 78.94 , 78.60 , 79.35 , 78.06 , 79.3     , 22146 , 1039
24/01/20 , 79.23 , 79.28 , 79.74 , 78.69 , 79.2     , 18934 , 779
23/01/20 , 78.98 , 79.16 , 79.75 , 78.06 , 79.7     , 26219 , 1015
22/01/20 , 79.51 , 80.08 , 80.40 , 79.50 , 80.4     , 26272 , 927
21/01/20 , 80.40 , 80.41 , 80.63 , 80.13 , 80.6     , 21132 , 974
20/01/20 , 80.61 , 80.31 , 80.61 , 79.48 , 80.6     , 23613 , 909
17/01/20 , 80.17 , 80.85 , 81.45 , 79.93 , 80.1     , 17263 , 939
16/01/20 , 79.90 , 80.88 , 81.73 , 79.51 , 81.7     , 23790 , 1113
15/01/20 , 81.56 , 82.61 , 83.21 , 81.51 , 83.1     , 23370 , 955
14/01/20 , 82.99 , 83.02 , 83.23 , 82.48 , 83.2     , 21539 , 773
13/01/20 , 83.23 , 82.97 , 83.26 , 82.35 , 82.7     , 28112 , 1005
10/01/20 , 82.76 , 81.56 , 83.23 , 80.35 , 80.3     , 35131 , 1102
09/01/20 , 80.35 , 80.37 , 82.25 , 79.21 , 81.1     , 29958 , 1270
08/01/20 , 80.97 , 81.20 , 83.57 , 78.80 , 83.5     , 48022 , 1979
07/01/20 , 83.57 , 83.21 , 83.57 , 82.59 , 82.6     , 38131 , 1337
06/01/20 , 82.59 , 83.79 , 84.69 , 82.41 , 84.5     , 33083 , 1444
03/01/20 , 84.59 , 84.29 , 84.69 , 83.49 , 83.8     , 23010 , 1029
02/01/20 , 83.47 , 83.42 , 84.09 , 82.64 , 82.6     , 30014 , 1095
30/12/19 , 82.24 , 81.87 , 82.24 , 81.27 , 81.2     , 22652 , 823
27/12/19 , 81.22 , 81.28 , 81.93 , 80.66 , 80.6     , 34787 , 1115
26/12/19 , 80.63 , 79.42 , 80.80 , 77.37 , 77.5     , 42011 , 1170
23/12/19 , 77.31 , 77.36 , 77.66 , 76.47 , 76.4     , 37914 , 4645
20/12/19 , 76.45 , 75.52 , 76.47 , 74.81 , 75.0     , 36338 , 1230
19/12/19 , 75.01 , 74.77 , 75.01 , 74.63 , 74.6     , 34881 , 1137
18/12/19 , 74.62 , 74.61 , 74.72 , 74.53 , 74.5     , 33784 , 917
17/12/19 , 74.57 , 74.54 , 74.74 , 74.37 , 74.7     , 33262 , 1213
16/12/19 , 74.74 , 74.70 , 75.03 , 74.45 , 74.7     , 32487 , 1228
13/12/19 , 74.75 , 74.61 , 75.03 , 74.37 , 74.4     , 46149 , 1388
12/12/19 , 74.40 , 74.37 , 74.54 , 74.27 , 74.3     , 29070 , 1036
11/12/19 , 74.36 , 74.34 , 74.57 , 74.08 , 74.3     , 37992 , 1158
10/12/19 , 74.37 , 74.44 , 74.63 , 74.25 , 74.2     , 19411 , 996
09/12/19 , 74.53 , 74.35 , 74.53 , 73.99 , 74.0     , 37419 , 1135
06/12/19 , 74.02 , 74.26 , 74.40 , 73.99 , 74.1     , 34535 , 1155
05/12/19 , 74.17 , 74.25 , 74.37 , 73.90 , 74.1     , 24297 , 839
04/12/19 , 74.21 , 74.32 , 74.43 , 74.21 , 74.2     , 30369 , 1094
03/12/19 , 74.22 , 73.97 , 74.25 , 73.62 , 73.7     , 20446 , 842
02/12/19 , 73.78 , 73.99 , 74.27 , 73.03 , 74.2     , 33130 , 1190
29/11/19 , 74.05 , 73.97 , 74.12 , 73.81 , 74.1     , 32847 , 1065
28/11/19 , 73.94 , 74.12 , 74.37 , 73.85 , 74.3     , 24554 , 651
27/11/19 , 74.12 , 74.09 , 74.37 , 73.68 , 74.3     , 29578 , 651
26/11/19 , 74.34 , 74.10 , 74.37 , 73.25 , 74.1     , 31691 , 1037
25/11/19 , 74.18 , 74.13 , 74.25 , 73.90 , 74.1     , 24126 , 850
22/11/19 , 73.88 , 74.14 , 74.32 , 73.82 , 74.1     , 24983 , 808
21/11/19 , 74.11 , 73.79 , 74.12 , 73.21 , 73.8     , 35796 , 917
19/11/19 , 73.52 , 73.56 , 73.85 , 73.15 , 73.4     , 27241 , 747
18/11/19 , 73.41 , 73.15 , 73.49 , 72.69 , 73.4     , 30895 , 1214
14/11/19 , 73.49 , 73.15 , 73.74 , 72.62 , 73.1     , 30699 , 1045
13/11/19 , 72.94 , 73.42 , 74.11 , 72.11 , 74.1     , 24966 , 781
12/11/19 , 73.76 , 74.18 , 74.37 , 73.76 , 74.1     , 31256 , 889
11/11/19 , 74.05 , 73.83 , 74.12 , 73.17 , 73.3     , 21387 , 704
08/11/19 , 73.17 , 73.07 , 73.31 , 72.69 , 73.2     , 31408 , 979
07/11/19 , 73.11 , 72.80 , 73.23 , 72.29 , 72.2     , 23540 , 850
06/11/19 , 72.26 , 72.28 , 72.62 , 72.16 , 72.2     , 29920 , 929
05/11/19 , 72.26 , 72.29 , 72.38 , 72.10 , 72.1     , 26058 , 925
04/11/19 , 72.10 , 72.10 , 72.34 , 71.85 , 71.8     , 39765 , 1151
01/11/19 , 71.84 , 71.92 , 72.39 , 71.53 , 72.0     , 31118 , 1435
31/10/19 , 72.24 , 72.21 , 72.73 , 71.74 , 71.7     , 28208 , 720
30/10/19 , 71.72 , 71.58 , 71.72 , 71.24 , 71.4     , 17890 , 640
29/10/19 , 71.38 , 71.09 , 71.39 , 70.97 , 70.9     , 20375 , 660
28/10/19 , 71.17 , 71.03 , 71.20 , 70.84 , 71.1     , 29283 , 925
25/10/19 , 71.11 , 71.04 , 71.41 , 70.73 , 71.3     , 25916 , 769
24/10/19 , 70.90 , 71.38 , 72.06 , 70.87 , 71.7     , 54522 , 1677
23/10/19 , 71.72 , 71.81 , 72.20 , 71.53 , 71.6     , 29407 , 889
22/10/19 , 71.53 , 71.39 , 71.65 , 71.11 , 71.1     , 23475 , 649
21/10/19 , 71.11 , 70.97 , 71.11 , 70.63 , 71.0     , 21659 , 832
18/10/19 , 71.01 , 70.71 , 71.02 , 70.31 , 70.5     , 20769 , 645
17/10/19 , 70.59 , 70.49 , 70.64 , 70.27 , 70.3     , 19629 , 706
16/10/19 , 70.26 , 70.08 , 70.36 , 69.91 , 70.0     , 21361 , 779
15/10/19 , 69.87 , 69.97 , 70.09 , 69.83 , 69.8     , 32053 , 1000
14/10/19 , 69.83 , 69.89 , 70.05 , 69.74 , 69.9     , 23269 , 732
11/10/19 , 69.98 , 69.80 , 69.99 , 69.20 , 69.2     , 23816 , 811
10/10/19 , 69.39 , 69.13 , 69.39 , 68.87 , 68.8     , 24753 , 706
09/10/19 , 68.78 , 68.85 , 69.12 , 68.59 , 68.7     , 46230 , 1113
08/10/19 , 68.59 , 68.63 , 68.87 , 68.48 , 68.8     , 34884 , 1662
07/10/19 , 68.48 , 68.89 , 69.16 , 68.48 , 68.9     , 46250 , 1904
04/10/19 , 68.81 , 68.97 , 69.17 , 68.79 , 68.9     , 36698 , 1421
03/10/19 , 68.87 , 68.88 , 69.11 , 68.78 , 68.8     , 39607 , 1507
02/10/19 , 68.81 , 68.93 , 69.41 , 68.54 , 68.9     , 41351 , 1551
01/10/19 , 68.87 , 68.94 , 69.37 , 68.29 , 69.2     , 48926 , 1503
30/09/19 , 69.03 , 69.42 , 69.80 , 68.93 , 69.8     , 66897 , 1862
27/09/19 , 69.57 , 69.50 , 69.82 , 69.21 , 69.3     , 32377 , 1007
26/09/19 , 69.03 , 69.44 , 69.86 , 69.03 , 69.6     , 52005 , 1219
25/09/19 , 69.57 , 69.67 , 70.06 , 69.48 , 69.8     , 52636 , 1394
24/09/19 , 69.88 , 69.86 , 70.06 , 69.57 , 69.8     , 36473 , 965
23/09/19 , 69.76 , 70.11 , 70.57 , 69.76 , 70.2     , 57586 , 1321
20/09/19 , 70.13 , 70.46 , 70.63 , 70.02 , 70.1     , 46601 , 1554
19/09/19 , 70.11 , 69.98 , 70.12 , 69.61 , 69.6     , 47166 , 1094
18/09/19 , 69.61 , 69.39 , 69.63 , 69.21 , 69.2     , 43900 , 1258
17/09/19 , 69.20 , 69.21 , 69.38 , 69.08 , 69.0     , 32555 , 1267
16/09/19 , 69.08 , 69.10 , 69.63 , 69.00 , 69.2     , 52054 , 1986
13/09/19 , 69.20 , 69.18 , 69.80 , 69.03 , 69.0     , 46608 , 1723
12/09/19 , 69.03 , 68.95 , 69.21 , 68.42 , 68.5     , 61392 , 2167
11/09/19 , 68.43 , 68.80 , 69.80 , 68.20 , 69.5     , 108550 , 3584
10/09/19 , 69.57 , 69.84 , 70.54 , 69.53 , 70.1     , 76752 , 2420
09/09/19 , 70.20 , 70.46 , 70.64 , 70.12 , 70.5     , 94347 , 2423
06/09/19 , 70.61 , 70.71 , 71.76 , 70.25 , 70.2     , 148881 , 3226
05/09/19 , 70.25 , 70.25 , 70.59 , 69.57 , 69.9     , 422909 , 5943
04/09/19 , 75.89 , 76.03 , 76.36 , 75.78 , 76.3     , 31646 , 1260
03/09/19 , 76.34 , 76.36 , 76.92 , 75.80 , 76.1     , 16346 , 810
02/09/19 , 75.80 , 75.66 , 76.11 , 73.50 , 75.4     , 36955 , 1500
30/08/19 , 75.65 , 75.80 , 77.58 , 72.53 , 75.5     , 60896 , 1895
29/08/19 , 75.58 , 74.27 , 75.87 , 71.61 , 73.9     , 29085 , 845
28/08/19 , 74.20 , 72.07 , 74.20 , 69.71 , 69.7     , 25807 , 853
27/08/19 , 69.82 , 69.61 , 70.25 , 69.00 , 69.0     , 28224 , 951
26/08/19 , 68.54 , 69.23 , 70.04 , 68.24 , 69.8     , 41353 , 1273
23/08/19 , 69.72 , 69.76 , 69.90 , 69.70 , 69.8     , 44142 , 1423
22/08/19 , 69.87 , 69.76 , 69.90 , 69.69 , 69.8     , 48976 , 1010
21/08/19 , 69.82 , 69.71 , 69.87 , 69.41 , 69.7     , 40862 , 985
20/08/19 , 69.82 , 69.93 , 70.23 , 69.72 , 69.9     , 41949 , 1030
19/08/19 , 69.89 , 69.61 , 70.25 , 69.34 , 69.4     , 50151 , 1449
16/08/19 , 69.34 , 69.37 , 69.99 , 68.98 , 69.1     , 46407 , 1181
15/08/19 , 69.49 , 69.66 , 70.64 , 69.34 , 70.6     , 44976 , 1980
14/08/19 , 70.64 , 70.61 , 71.38 , 70.20 , 70.8     , 45193 , 1548
13/08/19 , 71.75 , 71.92 , 73.33 , 70.83 , 73.3     , 50159 , 1812
12/08/19 , 73.64 , 73.81 , 75.69 , 73.07 , 75.2     , 23522 , 953
09/08/19 , 74.53 , 75.85 , 76.89 , 74.46 , 75.8     , 32265 , 1162
08/08/19 , 75.88 , 73.85 , 75.88 , 72.17 , 75.0     , 60257 , 1829
07/08/19 , 75.22 , 74.70 , 76.71 , 73.21 , 76.7     , 61012 , 1408
06/08/19 , 76.85 , 76.68 , 77.03 , 76.20 , 76.9     , 17254 , 432
05/08/19 , 76.20 , 75.56 , 76.82 , 74.37 , 74.3     , 13289 , 482
02/08/19 , 74.37 , 74.21 , 74.68 , 73.72 , 74.1     , 12402 , 384
01/08/19 , 73.96 , 74.75 , 75.94 , 73.16 , 75.6     , 22379 , 660
31/07/19 , 75.61 , 75.26 , 75.99 , 74.72 , 74.8     , 9434 , 286
30/07/19 , 74.72 , 73.90 , 74.72 , 73.15 , 73.2     , 9347 , 342
29/07/19 , 73.19 , 73.19 , 73.39 , 72.92 , 73.0     , 8008 , 341
26/07/19 , 72.89 , 72.78 , 73.27 , 72.45 , 72.4     , 8521 , 346
25/07/19 , 72.44 , 72.35 , 72.47 , 72.17 , 72.1     , 10748 , 364
24/07/19 , 72.17 , 72.02 , 72.17 , 71.32 , 71.4     , 10670 , 410
23/07/19 , 71.18 , 71.15 , 71.77 , 70.83 , 70.8     , 12911 , 370
22/07/19 , 70.71 , 70.86 , 71.31 , 70.61 , 71.2     , 10834 , 257
19/07/19 , 71.27 , 71.12 , 71.31 , 70.99 , 71.0     , 8455 , 203
18/07/19 , 71.03 , 70.99 , 71.31 , 70.54 , 70.9     , 9758 , 225
17/07/19 , 70.93 , 71.37 , 71.77 , 70.92 , 71.1     , 10912 , 303
16/07/19 , 71.04 , 70.61 , 71.28 , 69.77 , 69.7     , 16057 , 597
15/07/19 , 69.63 , 69.01 , 69.65 , 68.56 , 68.8     , 22443 , 776
12/07/19 , 68.86 , 69.12 , 70.21 , 68.25 , 69.3     , 26675 , 971
11/07/19 , 68.56 , 70.02 , 71.59 , 68.56 , 70.1     , 24650 , 811
08/07/19 , 70.07 , 69.81 , 71.57 , 68.33 , 68.4     , 24257 , 835
05/07/19 , 72.03 , 71.49 , 72.03 , 70.66 , 71.4     , 11673 , 423
04/07/19 , 71.46 , 71.53 , 72.24 , 71.03 , 71.7     , 14121 , 417
03/07/19 , 72.26 , 71.81 , 72.26 , 71.25 , 71.5     , 12568 , 373
02/07/19 , 71.56 , 71.24 , 71.56 , 70.87 , 71.5     , 8112 , 341
01/07/19 , 71.03 , 71.74 , 73.25 , 70.87 , 73.0     , 13268 , 525
28/06/19 , 72.56 , 72.50 , 73.27 , 72.04 , 72.1     , 10259 , 383
27/06/19 , 72.04 , 72.54 , 73.52 , 71.99 , 71.9     , 10913 , 366
26/06/19 , 71.92 , 71.59 , 72.53 , 71.06 , 71.0     , 8753 , 291
25/06/19 , 71.06 , 70.81 , 71.06 , 70.34 , 70.5     , 7501 , 278
24/06/19 , 70.32 , 70.14 , 70.85 , 69.33 , 69.3     , 11677 , 391
21/06/19 , 69.33 , 68.80 , 69.35 , 68.00 , 68.1     , 27877 , 746
19/06/19 , 68.13 , 67.71 , 68.13 , 67.47 , 67.5     , 20875 , 587
18/06/19 , 67.45 , 67.41 , 67.56 , 67.19 , 67.5     , 9808 , 298
17/06/19 , 67.48 , 67.43 , 67.57 , 67.18 , 67.2     , 12542 , 376
14/06/19 , 67.17 , 66.75 , 67.28 , 66.03 , 67.0     , 15215 , 523
13/06/19 , 67.04 , 67.06 , 67.37 , 66.92 , 67.3     , 5929 , 230
12/06/19 , 67.17 , 67.04 , 67.33 , 66.79 , 67.3     , 7606 , 273
11/06/19 , 67.29 , 67.40 , 67.79 , 67.17 , 67.7     , 11932 , 906
10/06/19 , 67.78 , 67.50 , 68.13 , 66.92 , 67.2     , 11366 , 455
07/06/19 , 67.27 , 67.31 , 67.41 , 67.20 , 67.4     , 7395 , 299
06/06/19 , 67.20 , 67.29 , 67.41 , 66.51 , 66.5     , 9403 , 411
05/06/19 , 66.49 , 66.43 , 67.19 , 65.95 , 66.4     , 8739 , 883
04/06/19 , 66.42 , 67.31 , 68.91 , 66.42 , 67.5     , 26726 , 656
03/06/19 , 67.64 , 67.82 , 68.84 , 67.41 , 68.6     , 19147 , 632
31/05/19 , 68.62 , 68.59 , 68.97 , 68.21 , 68.8     , 12782 , 371
30/05/19 , 68.62 , 68.49 , 69.32 , 67.76 , 67.8     , 12240 , 325
29/05/19 , 67.63 , 67.46 , 67.87 , 67.24 , 67.4     , 17941 , 472
28/05/19 , 67.47 , 67.35 , 67.65 , 66.92 , 66.9     , 11795 , 359
27/05/19 , 67.16 , 67.81 , 68.21 , 67.16 , 67.8     , 22682 , 438
24/05/19 , 67.87 , 67.52 , 68.02 , 67.21 , 67.3     , 14934 , 321
23/05/19 , 67.34 , 67.24 , 67.34 , 67.03 , 67.1     , 8087 , 220
22/05/19 , 67.16 , 66.83 , 67.16 , 66.70 , 66.7     , 12863 , 271
21/05/19 , 66.73 , 66.25 , 66.73 , 65.94 , 66.4     , 19207 , 373
20/05/19 , 66.29 , 66.23 , 66.43 , 66.02 , 66.0     , 12621 , 318
17/05/19 , 65.97 , 66.03 , 66.16 , 65.85 , 65.9     , 16777 , 311
16/05/19 , 65.94 , 65.82 , 66.08 , 65.66 , 66.0     , 19194 , 461
15/05/19 , 65.94 , 65.86 , 66.29 , 65.37 , 65.3     , 16316 , 466
14/05/19 , 65.33 , 65.33 , 65.89 , 64.95 , 65.7     , 9866 , 348
13/05/19 , 65.45 , 65.33 , 65.80 , 64.59 , 65.5     , 11298 , 293
10/05/19 , 65.46 , 65.47 , 65.94 , 65.20 , 65.6     , 23538 , 615
09/05/19 , 65.74 , 65.64 , 65.94 , 65.46 , 65.9     , 8713 , 309
08/05/19 , 65.94 , 65.73 , 66.02 , 65.52 , 65.6     , 16298 , 248
07/05/19 , 65.46 , 65.36 , 65.61 , 64.95 , 65.3     , 9392 , 274
06/05/19 , 65.35 , 64.98 , 65.64 , 64.43 , 65.6     , 14406 , 439
03/05/19 , 65.66 , 65.64 , 65.86 , 65.12 , 65.1     , 8619 , 317
02/05/19 , 65.45 , 65.41 , 65.94 , 64.99 , 65.7     , 10887 , 385
30/04/19 , 65.66 , 64.98 , 65.66 , 64.78 , 64.9     , 11997 , 272
29/04/19 , 64.94 , 64.70 , 65.40 , 63.97 , 64.4     , 12395 , 371
26/04/19 , 64.45 , 64.26 , 64.45 , 63.29 , 63.2     , 14551 , 348
25/04/19 , 63.29 , 62.87 , 63.39 , 62.36 , 62.4     , 10990 , 385
24/04/19 , 62.29 , 62.05 , 62.30 , 61.89 , 62.0     , 12974 , 348
23/04/19 , 62.14 , 61.85 , 62.36 , 61.63 , 61.8     , 12866 , 419
22/04/19 , 61.78 , 62.26 , 62.88 , 61.71 , 62.5     , 29459 , 642
18/04/19 , 62.46 , 62.54 , 62.89 , 62.07 , 62.5     , 11389 , 376
17/04/19 , 61.92 , 62.84 , 63.72 , 61.92 , 63.7     , 19062 , 613
16/04/19 , 63.89 , 64.47 , 64.91 , 63.89 , 64.8     , 15736 , 391
15/04/19 , 64.79 , 64.83 , 65.26 , 64.54 , 65.2     , 11841 , 382
12/04/19 , 65.26 , 65.90 , 66.35 , 65.21 , 65.9     , 6043 , 294
11/04/19 , 65.89 , 66.19 , 66.36 , 65.89 , 66.3     , 6945 , 250
10/04/19 , 66.22 , 66.35 , 66.61 , 66.09 , 66.3     , 5857 , 271
09/04/19 , 66.35 , 66.29 , 66.36 , 65.94 , 66.3     , 11304 , 231
08/04/19 , 66.34 , 66.02 , 66.34 , 65.71 , 66.0     , 10028 , 331
05/04/19 , 66.07 , 66.09 , 66.53 , 65.70 , 66.1     , 10357 , 295
04/04/19 , 66.10 , 66.35 , 67.20 , 65.78 , 66.8     , 10646 , 366
03/04/19 , 66.32 , 65.96 , 67.22 , 65.72 , 66.2     , 13809 , 365
02/04/19 , 66.10 , 65.95 , 66.10 , 65.76 , 65.8     , 9719 , 423
01/04/19 , 65.82 , 65.78 , 65.98 , 65.56 , 65.9     , 8262 , 323
29/03/19 , 65.55 , 65.42 , 65.95 , 64.95 , 64.9     , 10409 , 371
28/03/19 , 64.95 , 64.85 , 65.44 , 64.02 , 64.4     , 17084 , 1332
27/03/19 , 64.55 , 64.13 , 64.73 , 63.34 , 63.3     , 20656 , 608
26/03/19 , 63.32 , 63.15 , 63.50 , 62.94 , 63.2     , 9602 , 290
25/03/19 , 62.91 , 63.23 , 64.48 , 62.65 , 62.6     , 21632 , 505
22/03/19 , 62.60 , 62.35 , 62.64 , 61.98 , 62.0     , 13785 , 340
21/03/19 , 61.96 , 62.31 , 62.79 , 61.94 , 62.0     , 15920 , 518
20/03/19 , 61.77 , 61.90 , 62.19 , 61.71 , 61.7     , 13947 , 347
19/03/19 , 61.77 , 61.76 , 62.08 , 61.63 , 61.7     , 13144 , 326
18/03/19 , 61.78 , 61.71 , 61.78 , 61.62 , 61.6     , 11749 , 346
15/03/19 , 61.63 , 61.52 , 61.75 , 61.20 , 61.2     , 7034 , 244
14/03/19 , 61.37 , 60.96 , 61.91 , 60.14 , 61.3     , 9601 , 376
13/03/19 , 61.37 , 61.53 , 61.99 , 60.15 , 61.9     , 15529 , 440
12/03/19 , 61.98 , 61.96 , 62.09 , 61.64 , 62.0     , 16549 , 395
11/03/19 , 61.96 , 62.06 , 62.55 , 61.86 , 62.1     , 14178 , 346
08/03/19 , 62.05 , 61.56 , 62.05 , 60.88 , 61.1     , 11207 , 368
07/03/19 , 61.05 , 60.92 , 61.28 , 60.68 , 60.7     , 9530 , 322
06/03/19 , 60.68 , 60.77 , 60.89 , 60.60 , 60.7     , 6102 , 234
01/03/19 , 60.89 , 60.92 , 61.56 , 60.68 , 61.5     , 12658 , 336
28/02/19 , 61.15 , 60.64 , 61.15 , 60.22 , 60.6     , 27792 , 400
27/02/19 , 60.27 , 60.27 , 60.73 , 59.46 , 59.4     , 9571 , 284
26/02/19 , 59.36 , 58.99 , 59.65 , 58.73 , 59.0     , 8474 , 233
25/02/19 , 58.78 , 58.83 , 59.26 , 58.69 , 58.6     , 13667 , 314
22/02/19 , 58.34 , 58.75 , 59.70 , 58.33 , 59.7     , 14600 , 458
21/02/19 , 58.95 , 59.64 , 60.15 , 58.80 , 60.1     , 13216 , 410
20/02/19 , 60.08 , 60.23 , 60.54 , 60.03 , 60.4     , 15021 , 352
19/02/19 , 60.15 , 60.61 , 60.91 , 60.15 , 60.6     , 14655 , 439
18/02/19 , 60.60 , 60.57 , 61.54 , 59.86 , 59.8     , 19125 , 301
15/02/19 , 59.84 , 59.68 , 59.88 , 59.34 , 59.4     , 12358 , 365
14/02/19 , 59.57 , 59.44 , 59.64 , 59.26 , 59.4     , 4344 , 145
13/02/19 , 59.39 , 59.41 , 59.92 , 59.05 , 59.0     , 9468 , 186
12/02/19 , 59.09 , 58.95 , 59.09 , 58.80 , 58.9     , 6523 , 198
11/02/19 , 58.92 , 58.83 , 59.05 , 58.66 , 58.7     , 8387 , 228
08/02/19 , 58.74 , 58.83 , 59.05 , 58.52 , 58.6     , 7853 , 316
07/02/19 , 58.57 , 58.90 , 59.26 , 58.57 , 59.1     , 13081 , 629
06/02/19 , 59.12 , 59.21 , 59.97 , 58.76 , 59.2     , 6210 , 209
05/02/19 , 58.69 , 58.72 , 59.26 , 58.57 , 58.6     , 10639 , 257
04/02/19 , 58.57 , 58.37 , 58.69 , 57.97 , 58.6     , 8659 , 259
01/02/19 , 58.69 , 58.47 , 58.69 , 57.29 , 58.5     , 17861 , 350
31/01/19 , 58.45 , 57.72 , 58.68 , 57.23 , 57.2     , 21342 , 333
30/01/19 , 57.23 , 57.17 , 57.25 , 57.13 , 57.1     , 10586 , 177
29/01/19 , 57.07 , 56.79 , 57.13 , 56.60 , 56.7     , 7904 , 166
28/01/19 , 56.62 , 56.55 , 56.73 , 56.12 , 56.6     , 11352 , 297
24/01/19 , 56.73 , 56.71 , 56.77 , 56.48 , 56.7     , 12891 , 312
23/01/19 , 56.47 , 56.42 , 56.83 , 56.22 , 56.4     , 10918 , 244
22/01/19 , 56.36 , 56.37 , 56.41 , 56.33 , 56.4     , 14022 , 231
21/01/19 , 56.41 , 56.34 , 56.48 , 56.25 , 56.4     , 20269 , 359
18/01/19 , 56.48 , 56.46 , 56.79 , 55.98 , 56.2     , 15536 , 238
17/01/19 , 56.36 , 56.18 , 56.36 , 55.73 , 55.9     , 14227 , 263
16/01/19 , 55.64 , 55.54 , 56.41 , 55.23 , 56.0     , 30602 , 488
15/01/19 , 56.08 , 56.70 , 56.88 , 56.07 , 56.7     , 16576 , 398
14/01/19 , 56.73 , 56.45 , 56.86 , 55.95 , 55.9     , 8954 , 296
11/01/19 , 55.95 , 56.73 , 57.18 , 55.48 , 57.1     , 20232 , 310
10/01/19 , 57.13 , 56.96 , 57.34 , 56.64 , 57.1     , 12862 , 357
09/01/19 , 57.30 , 57.12 , 57.76 , 56.88 , 56.8     , 15527 , 312
08/01/19 , 56.84 , 56.73 , 56.88 , 56.41 , 56.4     , 27986 , 360
07/01/19 , 56.44 , 56.41 , 56.80 , 56.19 , 56.1     , 20022 , 324
04/01/19 , 55.92 , 55.95 , 56.08 , 55.74 , 55.9     , 11940 , 306
03/01/19 , 55.90 , 55.51 , 56.40 , 55.03 , 55.2     , 14840 , 311
02/01/19 , 54.97 , 55.33 , 55.72 , 54.97 , 55.7     , 12411 , 374
28/12/18 , 55.72 , 55.24 , 55.72 , 54.52 , 54.5     , 12412 , 240
27/12/18 , 54.34 , 54.69 , 55.03 , 54.29 , 54.4     , 12709 , 202
26/12/18 , 54.10 , 54.09 , 54.16 , 53.73 , 53.8     , 20148 , 348
21/12/18 , 53.71 , 53.55 , 53.99 , 53.12 , 53.2     , 16635 , 291
20/12/18 , 53.11 , 53.06 , 53.21 , 52.92 , 53.0     , 15131 , 457
19/12/18 , 53.07 , 53.11 , 53.26 , 52.94 , 53.2     , 19096 , 442
18/12/18 , 53.18 , 53.11 , 53.21 , 53.09 , 53.1     , 19095 , 387
17/12/18 , 53.11 , 53.11 , 53.11 , 53.08 , 53.1     , 17764 , 340
14/12/18 , 53.11 , 53.11 , 53.11 , 53.08 , 53.1     , 21688 , 313
13/12/18 , 53.11 , 53.10 , 53.11 , 52.95 , 53.1     , 10203 , 235
12/12/18 , 53.10 , 53.05 , 53.11 , 52.87 , 53.0     , 10817 , 272
11/12/18 , 52.94 , 52.88 , 53.06 , 52.84 , 52.8     , 16130 , 202
10/12/18 , 52.87 , 52.87 , 52.87 , 52.84 , 52.8     , 19029 , 318
07/12/18 , 52.87 , 52.86 , 52.87 , 52.84 , 52.8     , 13155 , 275
06/12/18 , 52.87 , 52.87 , 52.87 , 52.81 , 52.8     , 17976 , 246
05/12/18 , 52.87 , 52.82 , 53.06 , 52.67 , 52.6     , 15258 , 400
04/12/18 , 52.62 , 52.64 , 52.69 , 52.49 , 52.6     , 8967 , 207
03/12/18 , 52.60 , 52.54 , 52.67 , 52.46 , 52.6     , 14107 , 366
30/11/18 , 52.46 , 52.44 , 52.46 , 52.23 , 52.4     , 22663 , 332
29/11/18 , 52.33 , 52.56 , 52.94 , 52.21 , 52.2     , 10862 , 273
28/11/18 , 52.21 , 52.17 , 52.21 , 52.15 , 52.1     , 14679 , 222
27/11/18 , 52.15 , 52.16 , 52.17 , 52.15 , 52.1     , 22229 , 234
26/11/18 , 52.17 , 52.15 , 52.17 , 52.10 , 52.1     , 24640 , 522
23/11/18 , 52.17 , 52.15 , 52.17 , 52.14 , 52.1     , 23547 , 606
22/11/18 , 52.17 , 52.12 , 52.17 , 51.96 , 52.0     , 15219 , 265
21/11/18 , 51.91 , 51.99 , 52.15 , 51.87 , 52.0     , 22383 , 305
19/11/18 , 52.00 , 52.00 , 52.00 , 51.96 , 52.0     , 19592 , 274
16/11/18 , 52.00 , 51.99 , 52.00 , 51.94 , 52.0     , 13093 , 335
14/11/18 , 52.00 , 51.95 , 52.00 , 51.86 , 51.9     , 12026 , 285
13/11/18 , 52.00 , 51.98 , 52.00 , 51.72 , 52.0     , 10526 , 280
12/11/18 , 52.00 , 51.89 , 52.00 , 51.36 , 51.6     , 7262 , 240
09/11/18 , 51.67 , 51.64 , 52.00 , 51.34 , 51.7     , 13711 , 275
08/11/18 , 51.72 , 51.70 , 51.72 , 51.62 , 51.7     , 9532 , 180
07/11/18 , 51.66 , 51.68 , 51.82 , 51.58 , 51.7     , 15200 , 260
06/11/18 , 51.72 , 51.89 , 52.15 , 51.70 , 51.8     , 11201 , 252
05/11/18 , 51.81 , 52.07 , 52.17 , 51.81 , 52.1     , 13422 , 243
01/11/18 , 52.15 , 51.95 , 52.18 , 51.49 , 51.9     , 17953 , 302
31/10/18 , 51.45 , 51.40 , 51.45 , 51.13 , 51.4     , 29501 , 356
30/10/18 , 51.40 , 51.32 , 51.45 , 51.09 , 51.3     , 9255 , 184
29/10/18 , 51.29 , 51.32 , 51.45 , 51.13 , 51.4     , 9115 , 219
26/10/18 , 51.45 , 51.33 , 51.45 , 51.09 , 51.2     , 9593 , 135
25/10/18 , 51.32 , 51.34 , 51.44 , 51.21 , 51.4     , 12972 , 269
24/10/18 , 51.45 , 51.35 , 51.45 , 51.22 , 51.4     , 7354 , 192
23/10/18 , 51.22 , 51.25 , 51.45 , 51.14 , 51.2     , 14177 , 278
22/10/18 , 51.20 , 51.16 , 51.44 , 50.98 , 51.0     , 6655 , 149
19/10/18 , 50.94 , 51.00 , 51.21 , 50.84 , 50.9     , 6348 , 107
18/10/18 , 50.95 , 50.92 , 50.96 , 50.85 , 50.9     , 10151 , 188
17/10/18 , 50.96 , 50.84 , 50.96 , 50.69 , 50.6     , 7107 , 111
16/10/18 , 50.58 , 50.70 , 50.91 , 50.45 , 50.9     , 12823 , 289
15/10/18 , 50.86 , 50.72 , 51.26 , 49.97 , 50.0     , 17099 , 300
11/10/18 , 49.97 , 49.88 , 50.05 , 49.77 , 49.8     , 15165 , 273
10/10/18 , 49.83 , 49.70 , 49.99 , 49.46 , 49.4     , 8832 , 185
09/10/18 , 49.43 , 49.43 , 49.77 , 49.33 , 49.6     , 14805 , 366
08/10/18 , 49.47 , 49.54 , 49.79 , 49.41 , 49.7     , 8327 , 176
05/10/18 , 49.51 , 49.64 , 49.84 , 49.50 , 49.6     , 6434 , 186
04/10/18 , 49.54 , 49.45 , 49.56 , 49.28 , 49.2     , 4273 , 117
03/10/18 , 49.27 , 49.15 , 49.29 , 49.03 , 49.1     , 12901 , 286
02/10/18 , 49.10 , 49.13 , 49.22 , 49.01 , 49.1     , 3366 , 132
01/10/18 , 49.22 , 49.07 , 49.37 , 48.93 , 49.2     , 8410 , 236
28/09/18 , 49.18 , 49.04 , 49.71 , 48.41 , 49.0     , 25850 , 382
27/09/18 , 49.42 , 49.14 , 49.49 , 48.84 , 49.1     , 12820 , 216
26/09/18 , 48.99 , 49.14 , 49.56 , 48.96 , 49.0     , 7145 , 168
25/09/18 , 49.04 , 48.91 , 49.07 , 48.57 , 48.7     , 6036 , 132
24/09/18 , 48.57 , 48.69 , 49.03 , 48.57 , 48.7     , 8455 , 215
21/09/18 , 48.72 , 48.83 , 49.07 , 48.63 , 49.0     , 6522 , 166
20/09/18 , 48.89 , 49.10 , 49.33 , 48.89 , 49.3     , 8119 , 240
19/09/18 , 49.33 , 49.26 , 49.38 , 49.16 , 49.2     , 10749 , 139
18/09/18 , 49.21 , 49.16 , 49.27 , 49.02 , 49.2     , 4407 , 135
17/09/18 , 49.27 , 49.08 , 49.27 , 48.90 , 48.9     , 6630 , 189
14/09/18 , 49.01 , 48.98 , 49.12 , 48.73 , 48.9     , 3827 , 128
13/09/18 , 48.89 , 48.84 , 49.07 , 48.82 , 48.8     , 3399 , 138
12/09/18 , 48.82 , 48.87 , 48.99 , 48.68 , 48.8     , 10777 , 166
11/09/18 , 48.45 , 48.72 , 48.82 , 48.45 , 48.5     , 9362 , 172
10/09/18 , 48.72 , 48.63 , 48.81 , 48.37 , 48.4     , 6458 , 54
06/09/18 , 48.45 , 48.59 , 48.72 , 48.32 , 48.6     , 6051 , 148
05/09/18 , 48.32 , 48.45 , 48.82 , 48.20 , 48.4     , 6337 , 138
04/09/18 , 48.40 , 48.39 , 48.83 , 48.03 , 48.5     , 7379 , 142
03/09/18 , 48.32 , 48.53 , 48.95 , 48.26 , 48.8     , 10562 , 168
31/08/18 , 48.88 , 48.56 , 48.88 , 48.22 , 48.4     , 8458 , 182
30/08/18 , 48.34 , 48.50 , 48.73 , 48.34 , 48.3     , 8664 , 188
29/08/18 , 48.46 , 48.34 , 48.47 , 48.17 , 48.4     , 7286 , 351
28/08/18 , 48.16 , 47.99 , 48.16 , 47.88 , 47.8     , 7292 , 375
27/08/18 , 47.88 , 47.95 , 48.03 , 47.73 , 47.7     , 5822 , 97
24/08/18 , 47.74 , 47.64 , 47.99 , 47.53 , 47.6     , 12851 , 194
23/08/18 , 47.64 , 47.71 , 47.90 , 47.64 , 47.8     , 2704 , 75
22/08/18 , 47.72 , 47.58 , 47.76 , 47.48 , 47.4     , 10036 , 135
21/08/18 , 47.47 , 47.53 , 47.96 , 47.36 , 47.5     , 10226 , 171
20/08/18 , 47.57 , 47.53 , 47.57 , 47.47 , 47.5     , 3202 , 95
17/08/18 , 47.57 , 47.56 , 47.57 , 47.51 , 47.5     , 4033 , 81
16/08/18 , 47.42 , 47.45 , 47.57 , 47.37 , 47.5     , 6700 , 154
15/08/18 , 47.51 , 47.51 , 47.57 , 47.36 , 47.5     , 4532 , 145
14/08/18 , 47.59 , 47.44 , 47.59 , 47.25 , 47.2     , 6497 , 143
13/08/18 , 47.44 , 47.26 , 47.44 , 47.18 , 47.3     , 4700 , 135
10/08/18 , 47.34 , 47.32 , 47.45 , 47.18 , 47.3     , 3656 , 105
09/08/18 , 47.25 , 47.22 , 47.32 , 47.18 , 47.3     , 5506 , 140
08/08/18 , 47.32 , 47.26 , 47.42 , 47.19 , 47.4     , 4793 , 167
07/08/18 , 47.42 , 47.29 , 47.47 , 47.22 , 47.3     , 4765 , 138
06/08/18 , 47.34 , 47.35 , 47.48 , 47.18 , 47.4     , 7099 , 192
03/08/18 , 47.46 , 47.51 , 47.62 , 47.41 , 47.5     , 2979 , 100
02/08/18 , 47.54 , 47.54 , 47.60 , 47.51 , 47.5     , 4481 , 110
01/08/18 , 47.58 , 47.50 , 47.64 , 47.42 , 47.5     , 4526 , 113
31/07/18 , 47.41 , 47.25 , 47.57 , 47.18 , 47.2     , 11998 , 232
30/07/18 , 47.34 , 47.26 , 47.44 , 47.18 , 47.3     , 3947 , 103
27/07/18 , 47.38 , 47.37 , 47.50 , 47.20 , 47.3     , 7325 , 127
26/07/18 , 47.36 , 47.41 , 47.61 , 47.30 , 47.6     , 3751 , 91
25/07/18 , 47.53 , 47.53 , 47.64 , 47.10 , 47.5     , 6484 , 216
24/07/18 , 47.66 , 47.64 , 47.66 , 47.50 , 47.5     , 9181 , 241
23/07/18 , 47.65 , 47.57 , 47.66 , 47.44 , 47.6     , 6659 , 95
20/07/18 , 47.66 , 47.58 , 47.66 , 47.25 , 47.6     , 2440 , 136
19/07/18 , 47.66 , 47.96 , 48.39 , 47.22 , 47.6     , 4271 , 79
18/07/18 , 47.64 , 47.83 , 48.03 , 46.94 , 47.9     , 13415 , 195
17/07/18 , 47.91 , 47.72 , 47.91 , 47.52 , 47.6     , 1845 , 89
16/07/18 , 47.66 , 47.57 , 47.66 , 47.44 , 47.6     , 3554 , 131
13/07/18 , 47.65 , 47.52 , 47.65 , 47.40 , 47.4     , 3566 , 97
12/07/18 , 47.36 , 47.26 , 47.50 , 47.05 , 47.2     , 5911 , 84
11/07/18 , 47.25 , 47.24 , 47.65 , 46.92 , 47.4     , 3389 , 76
10/07/18 , 47.03 , 47.22 , 47.72 , 46.84 , 47.1     , 4838 , 122
06/07/18 , 47.35 , 47.20 , 47.36 , 46.98 , 46.9     , 2939 , 53
05/07/18 , 47.07 , 47.04 , 47.07 , 46.80 , 47.0     , 3352 , 64
04/07/18 , 47.07 , 47.05 , 47.17 , 46.89 , 47.1     , 2558 , 56
03/07/18 , 46.88 , 47.05 , 47.25 , 46.83 , 47.0     , 4118 , 128
02/07/18 , 47.26 , 47.17 , 47.57 , 46.64 , 47.5     , 2121 , 76
29/06/18 , 47.20 , 47.05 , 47.28 , 46.77 , 47.0     , 3340 , 41
28/06/18 , 47.08 , 46.80 , 47.08 , 46.64 , 46.9     , 4181 , 64
27/06/18 , 46.88 , 46.86 , 46.94 , 46.67 , 46.8     , 1722 , 44
26/06/18 , 46.88 , 46.45 , 46.88 , 46.02 , 46.4     , 4703 , 124
25/06/18 , 46.48 , 46.53 , 46.64 , 46.45 , 46.6     , 1660 , 49
22/06/18 , 46.46 , 46.39 , 46.53 , 45.97 , 46.4     , 5011 , 65
21/06/18 , 46.44 , 45.92 , 46.44 , 45.68 , 45.8     , 7106 , 90
20/06/18 , 45.83 , 45.78 , 45.83 , 45.62 , 45.8     , 4433 , 133
19/06/18 , 45.80 , 45.75 , 45.80 , 45.68 , 45.6     , 4308 , 123
18/06/18 , 45.67 , 45.76 , 45.83 , 45.58 , 45.7     , 6067 , 147
15/06/18 , 45.59 , 45.50 , 45.88 , 45.08 , 45.3     , 5993 , 123
14/06/18 , 45.46 , 45.62 , 45.81 , 45.46 , 45.5     , 3853 , 110
13/06/18 , 45.31 , 45.49 , 45.74 , 45.31 , 45.3     , 3059 , 70
12/06/18 , 45.33 , 45.22 , 45.92 , 44.90 , 45.9     , 17705 , 323
11/06/18 , 45.90 , 45.78 , 46.11 , 45.61 , 45.9     , 4528 , 134
08/06/18 , 45.88 , 45.69 , 46.35 , 45.57 , 45.5     , 5558 , 145
07/06/18 , 45.58 , 45.90 , 46.46 , 45.58 , 46.4     , 13541 , 244
06/06/18 , 46.43 , 46.41 , 46.71 , 46.24 , 46.4     , 7622 , 165
05/06/18 , 46.45 , 46.48 , 46.64 , 46.43 , 46.4     , 7277 , 102
04/06/18 , 46.45 , 46.46 , 46.62 , 46.24 , 46.6     , 12171 , 233
01/06/18 , 46.56 , 46.55 , 46.74 , 45.57 , 46.7     , 5842 , 157
30/05/18 , 46.52 , 46.52 , 46.89 , 46.52 , 46.5     , 47636 , 618
29/05/18 , 46.48 , 46.48 , 46.52 , 46.41 , 46.4     , 7433 , 182
28/05/18 , 46.37 , 46.45 , 46.52 , 46.34 , 46.5     , 12408 , 312
25/05/18 , 46.52 , 46.48 , 46.52 , 46.46 , 46.5     , 9976 , 259
24/05/18 , 46.52 , 46.49 , 46.52 , 46.46 , 46.5     , 14989 , 222
23/05/18 , 46.46 , 46.56 , 46.81 , 46.46 , 46.7     , 17885 , 584
22/05/18 , 46.74 , 46.65 , 46.74 , 46.52 , 46.5     , 6113 , 97
21/05/18 , 46.56 , 46.57 , 46.68 , 46.49 , 46.5     , 7706 , 166
18/05/18 , 46.37 , 46.46 , 46.73 , 46.09 , 46.5     , 10592 , 192
17/05/18 , 46.52 , 46.48 , 46.64 , 46.45 , 46.4     , 13830 , 218
16/05/18 , 46.48 , 46.46 , 46.52 , 46.44 , 46.4     , 4742 , 132
15/05/18 , 46.42 , 46.41 , 46.52 , 46.37 , 46.3     , 6807 , 230
14/05/18 , 46.45 , 46.48 , 46.63 , 46.37 , 46.6     , 11189 , 197
11/05/18 , 46.63 , 46.56 , 46.65 , 46.48 , 46.5     , 4890 , 132
10/05/18 , 46.57 , 46.43 , 46.62 , 46.29 , 46.3     , 8910 , 198
09/05/18 , 46.31 , 46.31 , 46.41 , 46.21 , 46.3     , 11235 , 147
08/05/18 , 46.31 , 46.37 , 46.54 , 46.29 , 46.5     , 16668 , 249
07/05/18 , 46.45 , 46.45 , 46.52 , 46.38 , 46.5     , 8679 , 351
04/05/18 , 46.56 , 46.46 , 46.56 , 46.41 , 46.4     , 6390 , 149
03/05/18 , 46.46 , 46.43 , 46.74 , 46.18 , 46.7     , 17692 , 375
02/05/18 , 46.90 , 46.64 , 46.97 , 46.46 , 46.6     , 9314 , 181
30/04/18 , 46.62 , 46.41 , 46.62 , 46.19 , 46.1     , 3342 , 84
27/04/18 , 46.19 , 46.18 , 46.24 , 46.01 , 46.2     , 8033 , 96
26/04/18 , 46.12 , 46.04 , 46.24 , 45.83 , 46.2     , 5027 , 119
25/04/18 , 46.07 , 46.06 , 46.35 , 45.86 , 46.3     , 5062 , 124
24/04/18 , 46.17 , 45.97 , 46.24 , 45.87 , 45.8     , 7048 , 126
23/04/18 , 46.06 , 45.83 , 46.20 , 45.78 , 45.8     , 9176 , 93
20/04/18 , 45.83 , 45.82 , 45.93 , 45.72 , 45.9     , 11766 , 163
19/04/18 , 45.93 , 45.87 , 46.05 , 45.78 , 46.0     , 3304 , 121
18/04/18 , 45.92 , 45.97 , 46.18 , 45.78 , 45.9     , 14309 , 298
17/04/18 , 46.18 , 46.27 , 46.55 , 46.18 , 46.4     , 12487 , 257
16/04/18 , 46.24 , 46.31 , 46.46 , 46.24 , 46.4     , 9963 , 209
13/04/18 , 46.27 , 46.38 , 46.57 , 46.27 , 46.4     , 10850 , 262
12/04/18 , 46.65 , 46.46 , 46.84 , 46.31 , 46.7     , 8515 , 165
11/04/18 , 46.71 , 46.61 , 46.86 , 46.41 , 46.8     , 8498 , 130
10/04/18 , 46.65 , 46.53 , 46.72 , 46.44 , 46.4     , 5164 , 133
09/04/18 , 46.47 , 46.59 , 46.85 , 46.44 , 46.7     , 3076 , 90
06/04/18 , 46.72 , 46.56 , 47.07 , 46.30 , 46.4     , 8819 , 123
05/04/18 , 46.45 , 46.45 , 46.46 , 46.36 , 46.4     , 4972 , 92
04/04/18 , 46.46 , 46.43 , 46.48 , 46.35 , 46.4     , 4391 , 122
03/04/18 , 46.45 , 46.37 , 46.46 , 46.24 , 46.2     , 9311 , 146
02/04/18 , 46.25 , 46.31 , 46.56 , 46.24 , 46.3     , 8616 , 157
29/03/18 , 46.05 , 45.97 , 46.33 , 45.87 , 46.3     , 17881 , 250
28/03/18 , 46.29 , 46.02 , 46.32 , 45.87 , 46.1     , 7730 , 157
27/03/18 , 46.15 , 46.09 , 46.16 , 46.03 , 46.0     , 5152 , 83
26/03/18 , 46.14 , 46.18 , 46.31 , 46.03 , 46.2     , 7200 , 138
23/03/18 , 46.24 , 46.20 , 46.35 , 46.07 , 46.1     , 7699 , 214
22/03/18 , 46.13 , 46.14 , 46.38 , 45.87 , 46.0     , 8307 , 168
21/03/18 , 46.09 , 46.18 , 46.30 , 46.07 , 46.1     , 12078 , 193
20/03/18 , 46.20 , 46.13 , 46.20 , 46.00 , 46.1     , 11934 , 194
19/03/18 , 46.20 , 46.18 , 46.20 , 46.05 , 46.1     , 11248 , 169
16/03/18 , 46.18 , 46.23 , 46.54 , 46.06 , 46.2     , 11397 , 136
15/03/18 , 46.31 , 46.33 , 46.41 , 46.25 , 46.2     , 3159 , 110
14/03/18 , 46.41 , 46.26 , 46.46 , 46.13 , 46.1     , 6936 , 116
13/03/18 , 46.13 , 45.97 , 46.14 , 45.87 , 45.9     , 16691 , 269
12/03/18 , 45.92 , 45.83 , 46.14 , 45.71 , 45.8     , 17229 , 247
09/03/18 , 45.83 , 45.83 , 46.26 , 45.76 , 45.9     , 7279 , 149
08/03/18 , 45.91 , 45.96 , 46.27 , 45.83 , 45.9     , 10782 , 202
07/03/18 , 45.92 , 45.92 , 46.00 , 45.84 , 45.9     , 3811 , 104
06/03/18 , 45.83 , 45.90 , 46.31 , 45.60 , 45.9     , 6282 , 210
05/03/18 , 45.96 , 45.92 , 46.14 , 45.79 , 46.0     , 9129 , 229
02/03/18 , 46.18 , 46.20 , 46.41 , 46.05 , 46.1     , 9203 , 149
01/03/18 , 46.24 , 46.29 , 46.54 , 46.14 , 46.4     , 9000 , 259
28/02/18 , 46.05 , 46.47 , 47.07 , 46.05 , 46.8     , 19013 , 358
27/02/18 , 46.89 , 46.87 , 47.12 , 46.47 , 47.1     , 14320 , 297
26/02/18 , 47.11 , 47.05 , 47.17 , 46.83 , 47.1     , 12282 , 284
23/02/18 , 47.17 , 47.11 , 47.38 , 46.95 , 47.3     , 8517 , 151
22/02/18 , 47.17 , 47.24 , 47.37 , 47.17 , 47.3     , 10979 , 177
21/02/18 , 47.29 , 47.28 , 47.38 , 47.17 , 47.1     , 6040 , 163
20/02/18 , 47.18 , 47.25 , 47.38 , 47.17 , 47.3     , 9837 , 313
19/02/18 , 47.25 , 47.21 , 47.34 , 46.94 , 47.1     , 8255 , 180
16/02/18 , 47.08 , 47.13 , 47.25 , 46.94 , 47.1     , 6195 , 137
15/02/18 , 46.94 , 46.93 , 47.35 , 46.51 , 46.5     , 9578 , 156
14/02/18 , 46.47 , 46.53 , 46.65 , 46.46 , 46.6     , 2741 , 82
09/02/18 , 46.64 , 46.51 , 46.66 , 46.42 , 46.5     , 9127 , 134
08/02/18 , 46.48 , 46.56 , 46.90 , 46.47 , 46.6     , 12847 , 165
07/02/18 , 46.90 , 46.68 , 47.16 , 46.50 , 47.1     , 14169 , 222
06/02/18 , 47.17 , 47.18 , 47.38 , 46.72 , 47.1     , 5521 , 108
05/02/18 , 46.52 , 47.21 , 47.53 , 46.52 , 47.2     , 7472 , 165
02/02/18 , 47.17 , 47.26 , 47.57 , 46.51 , 47.5     , 9780 , 186
01/02/18 , 47.58 , 47.32 , 47.76 , 46.50 , 47.7     , 5018 , 106
31/01/18 , 47.41 , 47.40 , 47.51 , 47.32 , 47.5     , 5984 , 88
30/01/18 , 47.44 , 47.43 , 47.51 , 47.38 , 47.5     , 4821 , 93
29/01/18 , 47.38 , 47.41 , 47.51 , 47.27 , 47.4     , 7186 , 106
26/01/18 , 47.41 , 47.43 , 47.51 , 47.36 , 47.5     , 11784 , 135
24/01/18 , 47.46 , 47.62 , 47.71 , 47.46 , 47.5     , 2226 , 34
23/01/18 , 47.32 , 47.56 , 47.71 , 47.32 , 47.6     , 7284 , 85
22/01/18 , 47.71 , 47.64 , 47.71 , 47.58 , 47.7     , 2366 , 60
19/01/18 , 47.71 , 47.64 , 47.71 , 47.53 , 47.6     , 6253 , 72
18/01/18 , 47.69 , 47.70 , 47.91 , 47.65 , 47.9     , 3245 , 63
17/01/18 , 47.93 , 47.81 , 47.93 , 47.64 , 47.8     , 7462 , 84
16/01/18 , 47.91 , 47.58 , 47.91 , 47.36 , 47.5     , 2899 , 81
15/01/18 , 47.51 , 47.38 , 47.56 , 47.18 , 47.5     , 5487 , 107
12/01/18 , 47.61 , 47.50 , 47.61 , 47.17 , 47.2     , 5771 , 78
11/01/18 , 47.43 , 47.38 , 47.64 , 47.14 , 47.1     , 12611 , 95
10/01/18 , 47.16 , 47.30 , 47.46 , 47.13 , 47.3     , 10101 , 130
09/01/18 , 47.38 , 47.30 , 47.43 , 47.13 , 47.2     , 2157 , 63
08/01/18 , 47.38 , 47.32 , 47.46 , 47.20 , 47.2     , 3818 , 50
05/01/18 , 47.26 , 47.35 , 47.69 , 47.08 , 47.5     , 9981 , 87
04/01/18 , 47.50 , 47.36 , 47.58 , 47.17 , 47.5     , 6004 , 57
03/01/18 , 47.51 , 47.22 , 47.51 , 46.95 , 47.0     , 4739 , 68
02/01/18 , 47.08 , 46.89 , 47.47 , 46.26 , 46.2     , 2511 , 49
28/12/17 , 47.18 , 47.19 , 47.38 , 46.87 , 47.1     , 8579 , 87
27/12/17 , 47.01 , 46.98 , 47.43 , 46.41 , 46.4     , 6011 , 69
26/12/17 , 46.41 , 45.87 , 46.41 , 45.64 , 45.6     , 9111 , 99
22/12/17 , 45.78 , 45.68 , 45.81 , 45.42 , 45.4     , 8996 , 113
21/12/17 , 45.44 , 45.57 , 45.73 , 45.40 , 45.7     , 11129 , 135
20/12/17 , 45.73 , 45.52 , 45.73 , 45.09 , 45.5     , 10698 , 133
19/12/17 , 45.53 , 45.33 , 45.53 , 45.07 , 45.3     , 11212 , 133
18/12/17 , 45.30 , 45.58 , 45.73 , 45.28 , 45.6     , 10628 , 114
15/12/17 , 45.69 , 45.64 , 45.73 , 45.20 , 45.2     , 8480 , 119
14/12/17 , 45.20 , 45.48 , 45.73 , 45.07 , 45.5     , 11187 , 145
13/12/17 , 45.72 , 45.58 , 45.72 , 45.47 , 45.6     , 8291 , 72
12/12/17 , 45.63 , 45.58 , 45.63 , 45.46 , 45.5     , 8882 , 100
11/12/17 , 45.65 , 45.58 , 45.72 , 45.23 , 45.2     , 9271 , 102
08/12/17 , 45.69 , 45.23 , 45.78 , 45.00 , 45.1     , 8427 , 106
07/12/17 , 45.20 , 45.05 , 45.20 , 44.97 , 45.0     , 16873 , 163
06/12/17 , 45.07 , 45.04 , 45.15 , 44.87 , 45.1     , 15786 , 127
05/12/17 , 45.00 , 45.07 , 45.20 , 44.82 , 45.1     , 18507 , 227
04/12/17 , 44.99 , 44.99 , 45.28 , 44.78 , 44.9     , 11603 , 151
01/12/17 , 44.98 , 44.93 , 45.12 , 44.70 , 45.0     , 7365 , 105
30/11/17 , 44.74 , 44.61 , 44.78 , 44.52 , 44.7     , 12970 , 205
29/11/17 , 44.78 , 44.61 , 45.00 , 44.44 , 44.6     , 18688 , 210
28/11/17 , 44.68 , 44.57 , 44.89 , 44.38 , 44.7     , 15675 , 200
27/11/17 , 44.75 , 44.62 , 44.96 , 44.45 , 44.7     , 16733 , 202
24/11/17 , 44.78 , 44.72 , 44.78 , 44.48 , 44.7     , 21524 , 200
23/11/17 , 44.55 , 44.44 , 44.72 , 44.15 , 44.7     , 34898 , 317
22/11/17 , 44.48 , 44.58 , 44.85 , 44.48 , 44.8     , 29385 , 275
21/11/17 , 44.84 , 44.78 , 44.87 , 44.69 , 44.7     , 8026 , 136
17/11/17 , 44.55 , 44.59 , 44.87 , 44.42 , 44.6     , 9610 , 188
16/11/17 , 44.64 , 44.56 , 44.87 , 44.48 , 44.5     , 13794 , 161
14/11/17 , 44.52 , 44.60 , 44.96 , 44.52 , 44.9     , 7856 , 143
13/11/17 , 44.69 , 44.77 , 45.07 , 44.49 , 45.0     , 7619 , 114
10/11/17 , 45.11 , 44.83 , 45.20 , 44.68 , 44.7     , 7074 , 93
09/11/17 , 45.00 , 45.04 , 45.33 , 44.58 , 45.0     , 11072 , 125
08/11/17 , 45.33 , 45.35 , 45.51 , 44.93 , 45.5     , 6678 , 70
07/11/17 , 45.51 , 45.24 , 45.52 , 44.93 , 45.2     , 6934 , 94
06/11/17 , 45.22 , 45.12 , 45.27 , 44.79 , 45.0     , 7228 , 122
03/11/17 , 44.93 , 45.08 , 45.44 , 44.78 , 45.2     , 4359 , 74
01/11/17 , 45.47 , 45.31 , 45.47 , 44.68 , 45.3     , 5478 , 80
31/10/17 , 45.27 , 45.44 , 45.78 , 45.04 , 45.4     , 6817 , 85
30/10/17 , 45.51 , 45.37 , 45.61 , 45.13 , 45.3     , 4176 , 65
27/10/17 , 45.32 , 45.20 , 45.72 , 44.98 , 44.9     , 5528 , 99
26/10/17 , 44.98 , 44.84 , 45.12 , 44.55 , 44.6     , 8380 , 126
25/10/17 , 44.61 , 44.46 , 44.61 , 44.27 , 44.4     , 7064 , 99
24/10/17 , 44.26 , 44.35 , 44.59 , 44.09 , 44.0     , 23460 , 354
23/10/17 , 44.15 , 44.25 , 44.48 , 44.07 , 44.2     , 10338 , 171
20/10/17 , 44.15 , 44.48 , 44.61 , 44.15 , 44.5     , 11016 , 120
19/10/17 , 44.56 , 44.45 , 44.61 , 44.22 , 44.5     , 3843 , 67
18/10/17 , 44.54 , 44.26 , 44.56 , 43.99 , 44.2     , 19497 , 205
17/10/17 , 44.48 , 44.52 , 45.04 , 44.08 , 45.0     , 21594 , 297
16/10/17 , 44.97 , 45.00 , 45.13 , 44.97 , 45.0     , 6308 , 122
13/10/17 , 45.07 , 45.12 , 45.25 , 45.04 , 45.0     , 3364 , 45
11/10/17 , 45.07 , 45.06 , 45.28 , 44.96 , 45.2     , 4842 , 106
10/10/17 , 45.19 , 45.20 , 45.75 , 44.92 , 45.2     , 12808 , 189
09/10/17 , 45.28 , 45.16 , 45.40 , 44.95 , 45.4     , 4834 , 100
06/10/17 , 45.56 , 45.04 , 45.57 , 44.92 , 44.9     , 6769 , 121
05/10/17 , 44.93 , 45.04 , 45.31 , 44.93 , 45.3     , 12344 , 165
04/10/17 , 45.31 , 45.40 , 45.70 , 45.12 , 45.6     , 19655 , 277
03/10/17 , 45.59 , 45.68 , 45.90 , 45.48 , 45.8     , 15185 , 149
02/10/17 , 45.86 , 46.29 , 46.52 , 45.85 , 46.5     , 11761 , 125
29/09/17 , 46.28 , 46.34 , 46.61 , 45.88 , 46.4     , 16945 , 164
28/09/17 , 46.06 , 46.43 , 46.65 , 46.06 , 46.4     , 9849 , 137
27/09/17 , 46.46 , 46.48 , 46.72 , 46.41 , 46.7     , 7848 , 104
26/09/17 , 46.73 , 46.59 , 46.79 , 46.48 , 46.7     , 6160 , 91
25/09/17 , 46.48 , 46.47 , 46.48 , 46.41 , 46.4     , 6762 , 63
22/09/17 , 46.48 , 46.48 , 46.86 , 46.43 , 46.7     , 14485 , 130
21/09/17 , 46.76 , 46.73 , 46.88 , 46.52 , 46.8     , 5925 , 90
20/09/17 , 46.89 , 46.84 , 46.89 , 46.75 , 46.7     , 2816 , 69
19/09/17 , 46.64 , 46.64 , 46.77 , 46.48 , 46.5     , 4980 , 53
18/09/17 , 46.53 , 46.46 , 46.68 , 46.32 , 46.5     , 9493 , 134
15/09/17 , 46.56 , 46.63 , 46.75 , 46.46 , 46.6     , 6017 , 188
14/09/17 , 46.65 , 46.64 , 46.68 , 46.44 , 46.6     , 3378 , 59
13/09/17 , 46.61 , 46.59 , 46.77 , 46.27 , 46.7     , 11248 , 114
12/09/17 , 46.64 , 46.65 , 46.82 , 46.48 , 46.4     , 6934 , 188
11/09/17 , 46.48 , 46.51 , 46.83 , 46.37 , 46.5     , 9224 , 320
08/09/17 , 46.46 , 46.48 , 46.65 , 46.39 , 46.4     , 4044 , 59
06/09/17 , 46.48 , 46.45 , 46.69 , 46.32 , 46.4     , 16293 , 192
05/09/17 , 46.44 , 46.69 , 47.13 , 46.32 , 47.0     , 11948 , 198
04/09/17 , 46.90 , 46.83 , 47.22 , 46.62 , 46.8     , 4146 , 53
01/09/17 , 46.85 , 46.86 , 47.25 , 46.69 , 47.2     , 7212 , 92
31/08/17 , 46.80 , 46.88 , 47.18 , 46.80 , 46.8     , 3663 , 44
30/08/17 , 46.89 , 46.85 , 47.18 , 46.46 , 47.0     , 11321 , 141
29/08/17 , 47.18 , 47.18 , 47.18 , 47.05 , 47.0     , 8956 , 86
28/08/17 , 47.17 , 47.16 , 47.43 , 47.08 , 47.1     , 8567 , 77
25/08/17 , 47.64 , 47.32 , 47.64 , 47.01 , 47.2     , 11049 , 95
24/08/17 , 47.30 , 47.19 , 47.51 , 47.07 , 47.5     , 4066 , 69
23/08/17 , 47.43 , 47.41 , 47.58 , 47.04 , 47.5     , 2867 , 50
22/08/17 , 47.43 , 47.34 , 47.58 , 47.19 , 47.4     , 5488 , 70
21/08/17 , 47.18 , 47.16 , 47.44 , 46.90 , 47.0     , 5294 , 69
18/08/17 , 46.95 , 47.25 , 47.53 , 46.90 , 47.5     , 3940 , 72
17/08/17 , 47.51 , 47.25 , 47.53 , 46.63 , 46.9     , 7996 , 70
16/08/17 , 46.95 , 46.93 , 47.01 , 46.57 , 47.0     , 11505 , 99
15/08/17 , 46.98 , 46.69 , 47.18 , 46.44 , 47.1     , 15528 , 162
14/08/17 , 46.82 , 47.59 , 47.99 , 46.82 , 47.1     , 28999 , 379
11/08/17 , 47.58 , 47.36 , 47.64 , 47.01 , 47.3     , 5860 , 84
10/08/17 , 47.26 , 47.38 , 47.58 , 47.22 , 47.4     , 5323 , 59
09/08/17 , 47.42 , 47.62 , 47.85 , 47.25 , 47.7     , 6970 , 82
08/08/17 , 47.64 , 47.66 , 48.03 , 47.22 , 48.0     , 3247 , 44
07/08/17 , 47.85 , 47.64 , 47.99 , 47.19 , 47.9     , 6160 , 75
04/08/17 , 47.18 , 47.47 , 48.32 , 46.58 , 47.9     , 25491 , 187
03/08/17 , 47.64 , 47.80 , 48.03 , 47.64 , 47.9     , 12341 , 121
02/08/17 , 47.96 , 47.69 , 47.96 , 47.03 , 47.5     , 5268 , 79
01/08/17 , 47.58 , 47.76 , 48.32 , 47.56 , 47.8     , 10749 , 135
31/07/17 , 48.38 , 47.86 , 48.38 , 47.51 , 47.8     , 7678 , 88
28/07/17 , 47.84 , 47.22 , 47.86 , 46.65 , 47.0     , 13044 , 134
27/07/17 , 46.89 , 46.71 , 47.05 , 46.37 , 46.4     , 10504 , 116
26/07/17 , 46.35 , 46.37 , 46.48 , 46.02 , 46.2     , 6985 , 664
25/07/17 , 46.02 , 46.06 , 46.49 , 45.92 , 46.1     , 12924 , 885
24/07/17 , 46.43 , 46.20 , 46.53 , 46.05 , 46.4     , 9597 , 1638
21/07/17 , 46.12 , 46.24 , 46.65 , 45.97 , 46.6     , 17613 , 1608
20/07/17 , 46.53 , 46.58 , 46.69 , 46.53 , 46.6     , 2580 , 43
19/07/17 , 46.52 , 46.65 , 46.81 , 46.52 , 46.7     , 10970 , 77
18/07/17 , 46.70 , 46.64 , 46.70 , 46.48 , 46.6     , 6292 , 93
17/07/17 , 46.71 , 46.62 , 46.71 , 46.45 , 46.6     , 6169 , 88
14/07/17 , 46.65 , 46.58 , 46.78 , 46.31 , 46.4     , 5086 , 95
13/07/17 , 46.27 , 46.33 , 46.64 , 46.02 , 46.5     , 11992 , 126
12/07/17 , 46.65 , 46.56 , 46.65 , 46.31 , 46.6     , 7901 , 106
11/07/17 , 46.33 , 46.46 , 46.57 , 46.31 , 46.4     , 4027 , 55
10/07/17 , 46.56 , 46.47 , 46.65 , 46.31 , 46.6     , 5668 , 64
07/07/17 , 46.65 , 46.46 , 46.65 , 46.16 , 46.4     , 6515 , 55
06/07/17 , 46.41 , 46.43 , 46.79 , 46.10 , 46.7     , 9724 , 96
05/07/17 , 46.79 , 46.57 , 46.84 , 46.48 , 46.7     , 6466 , 87
04/07/17 , 46.51 , 46.67 , 46.89 , 46.50 , 46.8     , 7857 , 132
03/07/17 , 46.86 , 46.57 , 46.89 , 46.10 , 46.1     , 7690 , 116
30/06/17 , 46.61 , 46.46 , 47.05 , 46.09 , 46.0     , 9105 , 90
29/06/17 , 46.18 , 46.45 , 46.90 , 46.18 , 46.6     , 7662 , 90
28/06/17 , 46.48 , 46.43 , 47.02 , 46.06 , 46.9     , 4498 , 72
27/06/17 , 45.92 , 46.90 , 47.23 , 45.70 , 47.0     , 6171 , 61
26/06/17 , 46.95 , 47.05 , 47.24 , 46.90 , 47.0     , 3948 , 58
23/06/17 , 46.68 , 46.68 , 46.95 , 46.53 , 46.5     , 1485 , 23
22/06/17 , 46.56 , 46.56 , 46.95 , 46.41 , 46.5     , 6165 , 62
21/06/17 , 46.53 , 46.54 , 47.13 , 46.31 , 46.6     , 5570 , 57
20/06/17 , 46.62 , 46.62 , 47.50 , 46.45 , 46.5     , 10970 , 114
19/06/17 , 46.53 , 46.46 , 46.95 , 46.05 , 46.5     , 4171 , 79
16/06/17 , 46.53 , 46.64 , 47.50 , 46.47 , 46.5     , 8039 , 213
14/06/17 , 46.26 , 46.98 , 47.48 , 46.26 , 46.5     , 6398 , 102
13/06/17 , 46.53 , 46.55 , 47.11 , 46.26 , 46.5     , 7028 , 60
12/06/17 , 46.95 , 46.64 , 47.22 , 46.18 , 46.1     , 7028 , 105
09/06/17 , 46.41 , 46.43 , 46.95 , 45.92 , 46.9     , 4632 , 59
08/06/17 , 46.95 , 47.21 , 47.79 , 46.95 , 47.7     , 1818 , 44
07/06/17 , 47.36 , 46.82 , 47.36 , 46.53 , 46.5     , 6321 , 66
06/06/17 , 45.76 , 45.78 , 46.53 , 45.68 , 45.7     , 3487 , 67
05/06/17 , 45.76 , 45.75 , 45.76 , 45.58 , 45.7     , 5582 , 63
02/06/17 , 45.76 , 45.75 , 45.76 , 45.59 , 45.7     , 11659 , 86
01/06/17 , 45.76 , 45.74 , 45.85 , 45.35 , 45.7     , 8614 , 77
31/05/17 , 45.37 , 45.37 , 45.37 , 45.35 , 45.3     , 29025 , 193
30/05/17 , 45.37 , 45.36 , 45.37 , 45.21 , 45.3     , 9766 , 101
29/05/17 , 45.37 , 45.36 , 45.37 , 45.20 , 45.3     , 10352 , 84
26/05/17 , 45.37 , 45.28 , 45.37 , 45.18 , 45.3     , 9518 , 127
25/05/17 , 45.37 , 45.31 , 45.37 , 45.04 , 45.3     , 8143 , 53
24/05/17 , 45.34 , 45.02 , 45.34 , 44.89 , 45.2     , 5828 , 64
23/05/17 , 45.12 , 45.05 , 45.34 , 44.87 , 45.2     , 5253 , 68
22/05/17 , 45.25 , 44.91 , 45.25 , 44.61 , 45.1     , 4305 , 58
19/05/17 , 44.59 , 44.92 , 45.28 , 44.52 , 44.5     , 6068 , 117
18/05/17 , 44.90 , 44.56 , 45.13 , 43.95 , 44.9     , 18396 , 187
17/05/17 , 45.37 , 45.31 , 45.37 , 45.13 , 45.3     , 5522 , 64
16/05/17 , 45.37 , 45.32 , 45.37 , 45.08 , 45.1     , 18268 , 120
15/05/17 , 45.04 , 45.04 , 45.29 , 44.78 , 45.1     , 9825 , 127
12/05/17 , 44.98 , 45.07 , 45.36 , 44.96 , 45.3     , 11474 , 98
11/05/17 , 45.35 , 45.20 , 45.36 , 44.98 , 45.2     , 3530 , 63
10/05/17 , 45.31 , 45.13 , 45.37 , 44.92 , 45.3     , 15845 , 137
09/05/17 , 45.37 , 45.35 , 45.37 , 45.15 , 45.3     , 7664 , 123
08/05/17 , 45.15 , 45.44 , 45.70 , 45.15 , 45.5     , 8444 , 102
05/05/17 , 45.47 , 45.45 , 45.56 , 45.37 , 45.3     , 6573 , 92
04/05/17 , 45.37 , 45.31 , 45.56 , 45.13 , 45.3     , 2499 , 60
03/05/17 , 45.37 , 45.45 , 45.74 , 45.13 , 45.7     , 6406 , 97
02/05/17 , 45.75 , 45.13 , 45.76 , 44.52 , 45.7     , 7916 , 122
28/04/17 , 44.98 , 45.31 , 45.72 , 44.98 , 45.1     , 11446 , 1093
27/04/17 , 45.72 , 45.47 , 45.76 , 45.04 , 45.5     , 1294 , 30
26/04/17 , 45.58 , 45.01 , 45.58 , 44.95 , 44.9     , 7534 , 89
25/04/17 , 44.92 , 45.43 , 46.17 , 44.92 , 46.1     , 12676 , 135
24/04/17 , 45.92 , 46.13 , 46.41 , 45.92 , 46.4     , 6434 , 78
20/04/17 , 46.41 , 46.38 , 46.48 , 45.95 , 46.4     , 5687 , 57
19/04/17 , 46.48 , 46.24 , 46.71 , 45.92 , 46.7     , 12062 , 201
18/04/17 , 46.71 , 46.30 , 46.71 , 45.99 , 46.1     , 10535 , 89
17/04/17 , 46.18 , 46.37 , 47.26 , 46.00 , 46.5     , 8290 , 104
13/04/17 , 46.52 , 46.55 , 47.30 , 46.18 , 46.5     , 5771 , 51
12/04/17 , 46.52 , 46.52 , 47.57 , 45.91 , 46.1     , 4219 , 50
11/04/17 , 46.17 , 46.45 , 47.32 , 45.90 , 46.5     , 3714 , 41
10/04/17 , 46.52 , 46.46 , 46.52 , 46.41 , 46.5     , 3504 , 35
07/04/17 , 46.52 , 46.46 , 46.52 , 45.85 , 46.1     , 3720 , 46
06/04/17 , 46.17 , 46.18 , 46.71 , 45.76 , 45.7     , 3022 , 47
05/04/17 , 46.52 , 46.57 , 47.32 , 45.76 , 46.9     , 5794 , 66
04/04/17 , 47.32 , 47.18 , 47.70 , 46.65 , 47.2     , 5610 , 51
03/04/17 , 47.20 , 47.18 , 47.47 , 46.62 , 46.9     , 2273 , 28
31/03/17 , 47.16 , 47.83 , 48.16 , 47.16 , 47.6     , 8237 , 80
30/03/17 , 47.64 , 47.05 , 47.64 , 46.71 , 47.2     , 3016 , 57
29/03/17 , 47.25 , 46.99 , 47.25 , 46.26 , 46.9     , 3116 , 47
28/03/17 , 46.26 , 46.50 , 47.31 , 46.26 , 46.3     , 2237 , 48
27/03/17 , 46.35 , 46.53 , 47.69 , 46.16 , 46.5     , 2818 , 68
24/03/17 , 46.52 , 46.58 , 47.18 , 46.41 , 46.5     , 6448 , 81
23/03/17 , 46.52 , 46.71 , 48.01 , 46.09 , 48.0     , 6708 , 101
22/03/17 , 47.32 , 47.64 , 48.11 , 46.93 , 48.0     , 5760 , 67
21/03/17 , 48.11 , 48.28 , 49.70 , 47.32 , 49.6     , 8736 , 123
20/03/17 , 49.70 , 49.79 , 50.26 , 49.28 , 50.1     , 13283 , 161
17/03/17 , 50.45 , 50.26 , 50.45 , 50.00 , 50.0     , 5778 , 57
16/03/17 , 50.06 , 49.99 , 50.06 , 49.67 , 50.0     , 2748 , 40
15/03/17 , 49.93 , 50.03 , 50.27 , 49.54 , 49.8     , 4522 , 94
14/03/17 , 50.05 , 50.04 , 50.27 , 49.90 , 50.2     , 3511 , 54
13/03/17 , 50.08 , 50.14 , 50.27 , 49.88 , 50.2     , 2136 , 38
10/03/17 , 50.25 , 49.70 , 50.26 , 49.28 , 49.6     , 5604 , 91
09/03/17 , 49.93 , 49.79 , 50.08 , 49.26 , 50.0     , 5751 , 74
08/03/17 , 50.08 , 50.33 , 50.85 , 50.08 , 50.8     , 4619 , 71
07/03/17 , 50.86 , 50.79 , 50.86 , 50.45 , 50.8     , 3167 , 31
06/03/17 , 50.77 , 50.76 , 50.87 , 50.13 , 50.4     , 7742 , 78
03/03/17 , 50.45 , 50.45 , 50.70 , 50.26 , 50.7     , 6844 , 48
02/03/17 , 50.08 , 50.05 , 50.70 , 49.93 , 49.9     , 925 , 25
01/03/17 , 50.05 , 50.23 , 50.87 , 49.67 , 50.0     , 3164 , 41
24/02/17 , 50.05 , 50.14 , 50.45 , 49.60 , 49.6     , 8273 , 116
23/02/17 , 49.67 , 50.06 , 50.27 , 49.60 , 50.2     , 3992 , 80
22/02/17 , 50.27 , 50.20 , 50.36 , 50.06 , 50.0     , 2469 , 55
21/02/17 , 50.45 , 50.50 , 50.81 , 50.06 , 50.8     , 6001 , 75
20/02/17 , 50.83 , 49.82 , 50.84 , 49.27 , 49.4     , 2410 , 64
17/02/17 , 49.27 , 49.29 , 49.65 , 49.06 , 49.0     , 4405 , 48
16/02/17 , 49.18 , 49.08 , 49.18 , 48.99 , 49.1     , 5532 , 106
15/02/17 , 49.18 , 49.08 , 49.87 , 48.85 , 49.5     , 5204 , 94
14/02/17 , 49.66 , 48.58 , 49.66 , 48.29 , 48.3     , 9523 , 81
13/02/17 , 48.39 , 48.16 , 48.48 , 47.94 , 48.4     , 3905 , 26
10/02/17 , 48.49 , 48.34 , 48.49 , 47.94 , 48.3     , 2557 , 38
09/02/17 , 48.31 , 48.15 , 48.31 , 47.84 , 48.3     , 1691 , 32
08/02/17 , 47.72 , 48.03 , 48.31 , 47.72 , 48.2     , 5381 , 61
07/02/17 , 48.29 , 47.94 , 48.42 , 47.72 , 47.8     , 8626 , 71
06/02/17 , 47.94 , 47.86 , 48.03 , 47.53 , 47.5     , 6957 , 51
03/02/17 , 48.07 , 47.53 , 48.07 , 46.94 , 47.4     , 7067 , 70
02/02/17 , 47.32 , 47.05 , 47.57 , 46.20 , 47.5     , 9591 , 87
01/02/17 , 47.48 , 47.45 , 47.93 , 46.95 , 47.9     , 6228 , 89
31/01/17 , 47.67 , 47.68 , 47.99 , 47.25 , 47.6     , 5686 , 41
30/01/17 , 47.58 , 47.11 , 47.58 , 46.68 , 46.6     , 5152 , 50
27/01/17 , 46.68 , 46.68 , 46.89 , 46.48 , 46.8     , 4654 , 46
26/01/17 , 46.36 , 46.34 , 46.67 , 46.10 , 46.4     , 8572 , 91
24/01/17 , 46.46 , 46.00 , 46.46 , 45.88 , 46.0     , 7745 , 76
23/01/17 , 46.09 , 46.34 , 46.89 , 45.87 , 46.8     , 16662 , 164
20/01/17 , 46.89 , 46.88 , 47.08 , 46.68 , 47.0     , 5030 , 53
19/01/17 , 46.89 , 47.19 , 48.03 , 46.71 , 48.0     , 12717 , 162
18/01/17 , 47.67 , 47.97 , 48.03 , 47.67 , 47.9     , 4061 , 58
17/01/17 , 47.70 , 47.84 , 48.03 , 47.61 , 48.0     , 7943 , 88
16/01/17 , 47.84 , 47.90 , 48.25 , 47.30 , 48.1     , 6470 , 100
13/01/17 , 47.95 , 48.16 , 48.40 , 47.84 , 48.0     , 3238 , 67
12/01/17 , 47.67 , 47.56 , 48.03 , 47.08 , 47.6     , 6420 , 62
11/01/17 , 47.11 , 47.42 , 47.86 , 47.08 , 47.5     , 5230 , 76
10/01/17 , 47.25 , 47.41 , 47.84 , 46.89 , 47.8     , 9426 , 82
09/01/17 , 47.84 , 47.62 , 47.91 , 47.43 , 47.6     , 5750 , 77
06/01/17 , 47.67 , 47.64 , 47.67 , 47.48 , 47.5     , 3905 , 49
05/01/17 , 47.47 , 47.35 , 47.48 , 47.25 , 47.2     , 4185 , 60
04/01/17 , 47.25 , 47.18 , 47.58 , 46.93 , 47.5     , 3155 , 48
03/01/17 , 47.48 , 47.00 , 47.58 , 46.48 , 47.4     , 4513 , 84
02/01/17 , 47.43 , 47.47 , 47.87 , 47.05 , 47.6     , 1901 , 41
29/12/16 , 47.19 , 47.13 , 47.19 , 47.04 , 47.1     , 2201 , 52
28/12/16 , 47.19 , 47.05 , 47.19 , 46.46 , 47.0     , 8843 , 65
27/12/16 , 47.02 , 46.89 , 47.08 , 46.20 , 47.0     , 3164 , 45
26/12/16 , 46.87 , 47.08 , 47.18 , 46.87 , 47.1     , 7027 , 48
23/12/16 , 47.19 , 46.98 , 47.19 , 46.15 , 47.1     , 2477 , 45
22/12/16 , 47.19 , 47.13 , 47.19 , 46.86 , 47.1     , 4795 , 239
21/12/16 , 47.15 , 46.46 , 47.15 , 46.15 , 46.4     , 6133 , 61
20/12/16 , 46.43 , 46.38 , 46.53 , 46.01 , 46.4     , 2932 , 40
19/12/16 , 45.83 , 45.92 , 46.64 , 45.49 , 46.3     , 10687 , 117
16/12/16 , 45.92 , 45.78 , 46.60 , 45.37 , 46.4     , 8265 , 109
15/12/16 , 46.61 , 46.05 , 46.69 , 45.76 , 45.8     , 3907 , 47
14/12/16 , 45.87 , 45.65 , 46.01 , 45.09 , 46.0     , 3280 , 67
13/12/16 , 46.07 , 45.87 , 46.99 , 45.73 , 45.7     , 2895 , 53
12/12/16 , 45.83 , 46.46 , 47.04 , 45.67 , 46.8     , 9753 , 120
09/12/16 , 46.88 , 46.97 , 47.18 , 46.87 , 46.9     , 4479 , 68
08/12/16 , 47.04 , 47.04 , 47.18 , 46.58 , 47.1     , 5450 , 68
07/12/16 , 47.05 , 47.12 , 47.94 , 46.85 , 47.9     , 4219 , 66
06/12/16 , 47.96 , 47.69 , 47.96 , 47.20 , 47.2     , 3778 , 43
05/12/16 , 47.22 , 47.55 , 48.07 , 47.22 , 47.7     , 6469 , 74
02/12/16 , 47.80 , 47.65 , 47.95 , 47.41 , 47.6     , 12599 , 96
01/12/16 , 47.95 , 48.01 , 48.10 , 47.95 , 47.9     , 3067 , 47
30/11/16 , 48.09 , 48.16 , 48.73 , 47.92 , 48.6     , 7920 , 59
29/11/16 , 47.56 , 48.16 , 48.57 , 47.56 , 48.4     , 9284 , 93
28/11/16 , 48.40 , 48.11 , 48.65 , 47.56 , 48.6     , 6478 , 220
25/11/16 , 48.19 , 48.36 , 48.67 , 48.19 , 48.6     , 1760 , 31
24/11/16 , 48.30 , 48.51 , 48.82 , 48.30 , 48.6     , 10030 , 70
23/11/16 , 48.67 , 48.67 , 48.82 , 48.44 , 48.6     , 3160 , 41
22/11/16 , 48.68 , 48.59 , 48.82 , 48.28 , 48.4     , 10321 , 61
21/11/16 , 48.43 , 48.47 , 49.39 , 48.25 , 48.6     , 6049 , 70
18/11/16 , 48.32 , 48.32 , 48.68 , 47.81 , 48.0     , 5823 , 59
17/11/16 , 48.30 , 47.93 , 48.30 , 47.76 , 47.9     , 6581 , 86
16/11/16 , 47.92 , 47.94 , 48.08 , 47.72 , 48.0     , 7660 , 87
14/11/16 , 47.92 , 47.94 , 48.08 , 47.70 , 47.7     , 7533 , 78
11/11/16 , 48.05 , 47.96 , 48.64 , 47.61 , 48.6     , 8968 , 101
10/11/16 , 48.30 , 48.40 , 48.84 , 47.99 , 48.3     , 12328 , 100
09/11/16 , 47.99 , 48.14 , 48.59 , 47.98 , 48.5     , 9078 , 58
08/11/16 , 48.48 , 48.39 , 48.68 , 48.09 , 48.6     , 6704 , 69
07/11/16 , 48.30 , 48.40 , 48.68 , 47.99 , 48.1     , 3776 , 41
04/11/16 , 48.14 , 48.32 , 48.64 , 48.09 , 48.4     , 2251 , 40
03/11/16 , 48.40 , 48.26 , 48.68 , 48.11 , 48.4     , 5504 , 76
01/11/16 , 48.30 , 48.26 , 49.06 , 47.93 , 48.3     , 5506 , 50
31/10/16 , 48.54 , 48.81 , 48.91 , 47.99 , 48.5     , 7450 , 59
28/10/16 , 48.57 , 48.41 , 48.59 , 47.80 , 47.8     , 2229 , 49
27/10/16 , 48.14 , 48.03 , 48.59 , 47.42 , 47.8     , 4915 , 52
26/10/16 , 47.80 , 47.93 , 48.63 , 47.43 , 48.0     , 6433 , 79
25/10/16 , 47.99 , 48.33 , 48.86 , 47.99 , 48.3     , 9354 , 89
24/10/16 , 47.99 , 47.96 , 48.91 , 46.95 , 47.3     , 5464 , 49
21/10/16 , 46.95 , 47.07 , 47.80 , 46.89 , 47.8     , 10966 , 103
20/10/16 , 47.39 , 47.50 , 47.87 , 46.67 , 47.8     , 7044 , 83
19/10/16 , 47.41 , 47.60 , 48.09 , 47.36 , 47.4     , 8002 , 76
18/10/16 , 47.41 , 46.95 , 47.41 , 46.09 , 46.3     , 4032 , 64
17/10/16 , 46.46 , 46.59 , 47.05 , 45.58 , 45.5     , 5354 , 81
14/10/16 , 46.27 , 45.89 , 47.20 , 45.55 , 45.5     , 5626 , 71
13/10/16 , 45.55 , 45.72 , 45.96 , 45.35 , 45.5     , 6578 , 55
11/10/16 , 45.64 , 45.68 , 45.78 , 45.55 , 45.7     , 4694 , 43
10/10/16 , 45.78 , 45.78 , 45.83 , 45.65 , 45.8     , 4618 , 59
07/10/16 , 45.83 , 45.72 , 45.83 , 45.13 , 45.1     , 7256 , 46
06/10/16 , 45.04 , 45.08 , 45.52 , 44.78 , 45.4     , 14288 , 94
05/10/16 , 45.44 , 45.47 , 45.83 , 45.19 , 45.8     , 7210 , 60
04/10/16 , 45.83 , 45.60 , 45.84 , 45.16 , 45.8     , 7903 , 82
03/10/16 , 45.84 , 45.83 , 46.31 , 45.13 , 46.0     , 7558 , 93
30/09/16 , 45.78 , 45.78 , 45.80 , 45.77 , 45.8     , 4086 , 50
29/09/16 , 45.78 , 45.59 , 45.78 , 45.31 , 45.3     , 5934 , 47
28/09/16 , 45.26 , 45.37 , 45.42 , 45.12 , 45.4     , 5677 , 57
27/09/16 , 45.37 , 45.24 , 45.61 , 45.04 , 45.1     , 11366 , 95
26/09/16 , 45.14 , 45.05 , 45.60 , 44.48 , 44.6     , 7273 , 52
23/09/16 , 44.61 , 44.57 , 45.75 , 44.37 , 44.3     , 11020 , 77
22/09/16 , 44.52 , 44.42 , 44.52 , 43.91 , 44.4     , 3722 , 52
21/09/16 , 44.46 , 44.15 , 44.46 , 43.92 , 44.0     , 12396 , 96
20/09/16 , 44.00 , 43.99 , 44.10 , 43.91 , 44.0     , 14679 , 74
19/09/16 , 44.03 , 44.01 , 44.28 , 43.78 , 43.9     , 7026 , 76
16/09/16 , 43.90 , 43.92 , 44.29 , 43.77 , 43.7     , 5625 , 46
15/09/16 , 43.78 , 43.52 , 43.90 , 43.17 , 43.5     , 3926 , 76
14/09/16 , 43.36 , 43.50 , 43.69 , 43.36 , 43.5     , 9135 , 46
13/09/16 , 43.48 , 43.61 , 43.91 , 43.48 , 43.6     , 16184 , 85
12/09/16 , 43.61 , 43.61 , 43.90 , 43.48 , 43.6     , 7698 , 70
09/09/16 , 43.63 , 43.75 , 43.91 , 43.56 , 43.9     , 10797 , 1262
08/09/16 , 43.90 , 43.56 , 44.29 , 43.40 , 43.8     , 4042 , 38
06/09/16 , 43.41 , 43.61 , 44.48 , 43.36 , 43.5     , 5210 , 42
05/09/16 , 43.56 , 43.16 , 44.48 , 42.68 , 43.5     , 12633 , 717
02/09/16 , 43.54 , 42.52 , 43.56 , 42.41 , 42.4     , 18780 , 954
01/09/16 , 42.43 , 42.33 , 42.79 , 42.04 , 42.4     , 5629 , 66
31/08/16 , 41.89 , 41.89 , 41.89 , 41.89 , 41.8     , 12265 , 112
30/08/16 , 41.89 , 41.89 , 41.89 , 41.88 , 41.8     , 13557 , 65
29/08/16 , 41.89 , 41.89 , 41.89 , 41.87 , 41.8     , 19430 , 136
26/08/16 , 41.89 , 41.89 , 41.89 , 41.87 , 41.8     , 20026 , 136
25/08/16 , 41.87 , 41.89 , 41.89 , 41.85 , 41.8     , 11804 , 61
24/08/16 , 41.89 , 41.89 , 41.89 , 41.86 , 41.8     , 19891 , 115
23/08/16 , 41.89 , 41.89 , 41.89 , 41.82 , 41.8     , 26014 , 129
22/08/16 , 41.89 , 41.89 , 41.89 , 41.87 , 41.8     , 14811 , 95
19/08/16 , 41.89 , 41.89 , 41.89 , 41.80 , 41.8     , 14737 , 100
18/08/16 , 41.89 , 41.88 , 41.89 , 41.84 , 41.8     , 28353 , 153
17/08/16 , 41.87 , 41.88 , 41.89 , 41.83 , 41.8     , 14695 , 97
16/08/16 , 41.89 , 41.87 , 41.89 , 41.77 , 41.8     , 23095 , 141
15/08/16 , 41.84 , 41.82 , 41.84 , 41.71 , 41.8     , 16462 , 121
12/08/16 , 41.84 , 41.83 , 41.84 , 41.57 , 41.8     , 19672 , 128
11/08/16 , 41.84 , 41.83 , 41.84 , 41.63 , 41.7     , 9944 , 65
10/08/16 , 41.83 , 41.82 , 41.84 , 41.63 , 41.8     , 10168 , 72
09/08/16 , 41.84 , 41.76 , 41.89 , 41.58 , 41.5     , 14666 , 106
08/08/16 , 41.74 , 41.57 , 41.88 , 41.44 , 41.8     , 12709 , 97
05/08/16 , 41.88 , 41.70 , 41.88 , 41.63 , 41.6     , 17639 , 97
04/08/16 , 41.63 , 41.55 , 41.64 , 41.39 , 41.5     , 11125 , 79
03/08/16 , 41.53 , 41.54 , 41.57 , 41.34 , 41.5     , 6350 , 44
02/08/16 , 41.57 , 41.51 , 41.57 , 41.23 , 41.5     , 10291 , 61
01/08/16 , 41.53 , 41.26 , 41.53 , 40.69 , 41.5     , 5339 , 61
29/07/16 , 41.02 , 41.01 , 41.02 , 40.86 , 40.8     , 12201 , 98
28/07/16 , 40.86 , 40.98 , 41.02 , 40.69 , 41.0     , 27197 , 157
27/07/16 , 40.99 , 41.02 , 41.02 , 40.99 , 40.9     , 10108 , 64
26/07/16 , 40.95 , 40.97 , 41.02 , 40.86 , 41.0     , 12226 , 83
25/07/16 , 41.02 , 40.98 , 41.02 , 40.86 , 41.0     , 25057 , 138
22/07/16 , 41.02 , 41.01 , 41.02 , 40.90 , 41.0     , 14103 , 98
21/07/16 , 41.02 , 41.02 , 41.02 , 40.90 , 41.0     , 11417 , 76
20/07/16 , 40.98 , 40.96 , 41.02 , 40.86 , 40.8     , 17425 , 106
19/07/16 , 40.86 , 40.86 , 40.86 , 40.78 , 40.8     , 14438 , 106
18/07/16 , 40.86 , 40.86 , 40.86 , 40.83 , 40.8     , 12329 , 94
15/07/16 , 40.86 , 40.86 , 40.86 , 40.82 , 40.8     , 10790 , 84
14/07/16 , 40.83 , 40.86 , 40.86 , 40.73 , 40.8     , 16597 , 105
13/07/16 , 40.86 , 40.83 , 40.86 , 40.78 , 40.8     , 8151 , 50
12/07/16 , 40.86 , 40.86 , 40.86 , 40.79 , 40.8     , 21191 , 131
11/07/16 , 40.86 , 40.86 , 40.86 , 40.77 , 40.8     , 15020 , 110
08/07/16 , 40.85 , 40.86 , 40.86 , 40.79 , 40.8     , 19161 , 94
07/07/16 , 40.83 , 40.84 , 40.86 , 40.76 , 40.8     , 8936 , 57
06/07/16 , 40.83 , 40.83 , 40.86 , 40.73 , 40.8     , 8175 , 40
05/07/16 , 40.84 , 40.84 , 40.98 , 40.72 , 40.9     , 6211 , 60
04/07/16 , 40.86 , 40.86 , 41.21 , 40.72 , 41.2     , 8652 , 70
01/07/16 , 40.86 , 41.12 , 41.45 , 40.75 , 40.9     , 3005 , 27
30/06/16 , 40.54 , 40.47 , 40.72 , 40.36 , 40.3     , 4328 , 28
29/06/16 , 40.36 , 40.42 , 40.55 , 40.36 , 40.5     , 4589 , 22
28/06/16 , 40.04 , 40.23 , 40.55 , 40.04 , 40.3     , 6604 , 39
27/06/16 , 40.36 , 40.16 , 40.36 , 40.08 , 40.1     , 5101 , 41
24/06/16 , 40.07 , 40.16 , 40.36 , 40.07 , 40.1     , 5632 , 52
23/06/16 , 40.07 , 40.11 , 40.27 , 39.98 , 40.2     , 10415 , 59
22/06/16 , 40.23 , 40.18 , 40.32 , 40.08 , 40.3     , 3296 , 62
21/06/16 , 40.15 , 40.21 , 40.36 , 40.15 , 40.3     , 3733 , 49
20/06/16 , 40.36 , 40.28 , 40.36 , 40.00 , 40.3     , 5983 , 53
17/06/16 , 40.27 , 40.12 , 40.27 , 40.07 , 40.0     , 10465 , 46
16/06/16 , 40.07 , 39.97 , 40.07 , 39.74 , 39.9     , 9679 , 41
15/06/16 , 39.91 , 39.95 , 39.98 , 39.91 , 39.9     , 17340 , 65
14/06/16 , 39.92 , 39.97 , 40.07 , 39.87 , 40.0     , 8041 , 42
13/06/16 , 40.07 , 39.94 , 40.07 , 39.63 , 39.9     , 6457 , 45
10/06/16 , 39.98 , 39.92 , 39.98 , 39.59 , 39.9     , 10909 , 53
09/06/16 , 40.08 , 40.08 , 40.47 , 39.42 , 39.7     , 7781 , 53
08/06/16 , 39.79 , 39.50 , 39.82 , 39.25 , 39.4     , 16748 , 84
07/06/16 , 39.28 , 39.35 , 39.37 , 39.28 , 39.2     , 10221 , 34
06/06/16 , 39.28 , 39.27 , 39.28 , 39.14 , 39.2     , 10082 , 66
03/06/16 , 39.27 , 39.19 , 39.28 , 38.74 , 38.7     , 4889 , 42
02/06/16 , 39.27 , 39.10 , 39.28 , 38.31 , 38.3     , 4384 , 26
01/06/16 , 39.16 , 39.27 , 39.81 , 39.14 , 39.8     , 3330 , 19
31/05/16 , 38.92 , 38.74 , 38.92 , 38.55 , 38.6     , 1429 , 17
30/05/16 , 38.45 , 38.22 , 38.53 , 38.10 , 38.5     , 5349 , 35
27/05/16 , 38.47 , 37.95 , 38.52 , 37.84 , 37.8     , 3508 , 26
25/05/16 , 37.85 , 37.50 , 38.38 , 37.08 , 37.7     , 16599 , 258
24/05/16 , 37.69 , 37.71 , 37.90 , 37.39 , 37.8     , 14017 , 97
23/05/16 , 38.10 , 37.92 , 38.93 , 36.65 , 38.9     , 9718 , 94
20/05/16 , 38.67 , 38.63 , 38.94 , 38.40 , 38.9     , 16285 , 68
19/05/16 , 38.94 , 39.00 , 39.42 , 38.87 , 38.9     , 5379 , 32
18/05/16 , 39.45 , 39.14 , 39.84 , 38.76 , 39.6     , 14653 , 82
17/05/16 , 39.65 , 39.23 , 39.65 , 38.94 , 38.9     , 4544 , 56
16/05/16 , 38.94 , 38.93 , 38.94 , 38.81 , 38.9     , 14522 , 92
13/05/16 , 38.82 , 38.93 , 38.94 , 38.81 , 38.9     , 10249 , 78
12/05/16 , 38.94 , 38.94 , 38.94 , 38.91 , 38.9     , 6799 , 37
11/05/16 , 38.94 , 38.92 , 38.94 , 38.61 , 38.8     , 9108 , 62
10/05/16 , 38.93 , 38.87 , 38.93 , 38.63 , 38.7     , 4951 , 31
09/05/16 , 38.91 , 38.77 , 38.92 , 38.68 , 38.6     , 2799 , 28
06/05/16 , 38.92 , 38.85 , 38.92 , 38.61 , 38.8     , 2816 , 26
05/05/16 , 38.42 , 38.67 , 38.92 , 38.42 , 38.6     , 12449 , 71
04/05/16 , 38.67 , 38.73 , 38.76 , 38.52 , 38.6     , 6013 , 35
03/05/16 , 38.61 , 38.69 , 38.91 , 38.24 , 38.9     , 3016 , 33
02/05/16 , 38.61 , 38.80 , 38.94 , 38.61 , 38.8     , 5216 , 34
29/04/16 , 38.45 , 38.47 , 38.61 , 38.44 , 38.6     , 9370 , 53
28/04/16 , 38.47 , 38.47 , 38.47 , 38.40 , 38.4     , 13640 , 64
27/04/16 , 38.47 , 38.47 , 38.61 , 38.40 , 38.6     , 5298 , 37
26/04/16 , 38.47 , 38.47 , 38.61 , 38.34 , 38.3     , 12829 , 50
25/04/16 , 38.47 , 38.45 , 38.47 , 38.28 , 38.4     , 15974 , 87
22/04/16 , 38.44 , 38.52 , 38.61 , 38.44 , 38.6     , 5561 , 32
20/04/16 , 38.61 , 38.61 , 38.61 , 38.40 , 38.6     , 8011 , 44
19/04/16 , 38.61 , 38.50 , 38.61 , 38.34 , 38.4     , 15345 , 82
18/04/16 , 38.47 , 38.45 , 38.47 , 38.34 , 38.4     , 2793 , 37
15/04/16 , 38.43 , 38.41 , 38.47 , 38.27 , 38.3     , 4304 , 39
14/04/16 , 38.47 , 38.47 , 38.64 , 38.28 , 38.6     , 9066 , 37
13/04/16 , 38.47 , 38.45 , 38.47 , 38.26 , 38.4     , 7391 , 35
12/04/16 , 38.47 , 38.45 , 38.47 , 38.39 , 38.3     , 4171 , 31
11/04/16 , 38.40 , 38.38 , 38.40 , 38.16 , 38.3     , 2251 , 27
08/04/16 , 38.44 , 38.29 , 38.44 , 37.83 , 38.4     , 3343 , 28
07/04/16 , 38.44 , 38.31 , 38.44 , 38.16 , 38.3     , 2277 , 24
06/04/16 , 38.38 , 38.09 , 38.38 , 37.59 , 38.3     , 2870 , 29
05/04/16 , 38.24 , 38.33 , 38.46 , 38.24 , 38.3     , 1799 , 17
04/04/16 , 38.38 , 38.46 , 38.54 , 38.31 , 38.4     , 4165 , 48
01/04/16 , 38.38 , 38.38 , 38.40 , 38.38 , 38.4     , 1808 , 22
31/03/16 , 38.13 , 38.11 , 38.16 , 37.83 , 38.1     , 4749 , 38
30/03/16 , 38.01 , 38.10 , 38.18 , 38.01 , 38.1     , 3757 , 25
29/03/16 , 38.13 , 38.13 , 38.15 , 38.01 , 38.1     , 3191 , 28
28/03/16 , 37.79 , 38.01 , 38.13 , 37.79 , 38.1     , 3965 , 44
24/03/16 , 38.16 , 38.03 , 38.16 , 37.88 , 38.1     , 8008 , 66
23/03/16 , 38.16 , 37.86 , 38.16 , 37.74 , 38.0     , 6154 , 123
22/03/16 , 37.99 , 37.97 , 38.18 , 37.63 , 38.1     , 5428 , 44
21/03/16 , 38.29 , 37.68 , 38.29 , 37.54 , 37.6     , 16220 , 61
18/03/16 , 37.54 , 37.45 , 37.63 , 37.33 , 37.3     , 11193 , 45
17/03/16 , 37.39 , 37.39 , 37.40 , 37.08 , 37.4     , 2602 , 31
16/03/16 , 37.44 , 37.22 , 37.45 , 36.96 , 37.4     , 1993 , 29
15/03/16 , 37.31 , 37.21 , 37.37 , 37.05 , 37.3     , 2992 , 41
14/03/16 , 37.60 , 37.43 , 37.60 , 37.05 , 37.3     , 1989 , 17
11/03/16 , 37.45 , 37.48 , 37.63 , 36.96 , 37.4     , 1239 , 15
10/03/16 , 37.12 , 37.35 , 37.62 , 37.10 , 37.4     , 4318 , 130
09/03/16 , 37.45 , 37.44 , 37.45 , 37.25 , 37.2     , 3493 , 16
08/03/16 , 37.35 , 37.24 , 37.35 , 37.11 , 37.3     , 2625 , 27
07/03/16 , 37.33 , 37.31 , 37.43 , 37.10 , 37.3     , 3941 , 28
04/03/16 , 37.35 , 37.35 , 37.45 , 37.05 , 37.0     , 3140 , 25
03/03/16 , 37.05 , 37.13 , 37.60 , 36.63 , 36.9     , 5333 , 45
02/03/16 , 36.63 , 36.77 , 36.95 , 36.63 , 36.9     , 3730 , 24
01/03/16 , 37.06 , 36.68 , 37.06 , 35.92 , 35.9     , 1384 , 36
29/02/16 , 35.91 , 35.81 , 35.93 , 35.67 , 35.7     , 3444 , 41
26/02/16 , 35.79 , 35.53 , 35.79 , 35.43 , 35.4     , 2387 , 25
25/02/16 , 35.43 , 35.43 , 35.43 , 35.43 , 35.4     , 343 , 10
24/02/16 , 35.43 , 35.25 , 35.43 , 35.23 , 35.4     , 325 , 5
23/02/16 , 35.43 , 35.35 , 35.43 , 34.94 , 35.1     , 2709 , 25
22/02/16 , 34.84 , 35.07 , 35.43 , 34.84 , 35.4     , 5651 , 52
19/02/16 , 35.43 , 35.29 , 35.43 , 34.63 , 34.9     , 1957 , 13
18/02/16 , 34.96 , 35.24 , 35.27 , 34.96 , 35.1     , 1308 , 13
17/02/16 , 35.06 , 35.07 , 35.59 , 34.56 , 35.1     , 4590 , 48
16/02/16 , 35.10 , 34.74 , 35.10 , 34.44 , 34.9     , 4057 , 46
15/02/16 , 34.74 , 34.70 , 35.00 , 34.07 , 34.4     , 15529 , 33
12/02/16 , 34.41 , 34.37 , 34.41 , 34.07 , 34.4     , 2677 , 15
11/02/16 , 34.38 , 34.20 , 34.41 , 34.07 , 34.1     , 3265 , 29
10/02/16 , 34.10 , 34.16 , 34.41 , 34.07 , 34.0     , 275 , 10
05/02/16 , 34.41 , 34.37 , 34.41 , 33.77 , 34.4     , 498 , 7
04/02/16 , 34.41 , 34.28 , 34.41 , 34.07 , 34.0     , 627 , 8
03/02/16 , 34.41 , 33.86 , 34.41 , 33.38 , 33.3     , 3398 , 45
02/02/16 , 33.74 , 33.88 , 34.07 , 33.12 , 33.1     , 3966 , 25
01/02/16 , 33.08 , 33.77 , 34.24 , 33.08 , 33.7     , 6534 , 53
29/01/16 , 33.70 , 33.17 , 34.10 , 32.49 , 32.9     , 10481 , 82
28/01/16 , 32.92 , 32.91 , 34.28 , 32.62 , 32.9     , 3895 , 46
27/01/16 , 32.66 , 33.41 , 34.94 , 32.60 , 34.9     , 4700 , 55
26/01/16 , 34.28 , 34.52 , 34.70 , 34.26 , 34.3     , 5507 , 51
22/01/16 , 34.28 , 34.33 , 34.95 , 34.24 , 34.9     , 1627 , 24
21/01/16 , 34.37 , 34.84 , 35.46 , 34.28 , 35.4     , 4126 , 31
20/01/16 , 34.66 , 35.01 , 35.46 , 34.66 , 35.4     , 3364 , 28
19/01/16 , 35.64 , 35.74 , 35.76 , 35.64 , 35.7     , 1516 , 20
18/01/16 , 35.76 , 35.68 , 35.76 , 35.46 , 35.4     , 606 , 14
15/01/16 , 34.95 , 35.17 , 35.29 , 34.95 , 35.2     , 803 , 20
14/01/16 , 35.43 , 35.07 , 35.43 , 34.77 , 35.0     , 1103 , 11
13/01/16 , 34.77 , 34.75 , 34.95 , 34.66 , 34.6     , 1836 , 23
12/01/16 , 34.67 , 34.74 , 36.02 , 34.28 , 35.6     , 1892 , 38
11/01/16 , 34.87 , 35.35 , 36.08 , 34.87 , 36.0     , 1922 , 14
08/01/16 , 36.08 , 35.17 , 36.08 , 34.66 , 35.2     , 2034 , 24
07/01/16 , 35.29 , 35.48 , 36.15 , 35.07 , 36.1     , 10831 , 44
06/01/16 , 36.19 , 36.08 , 36.24 , 35.65 , 35.6     , 4159 , 26
05/01/16 , 35.96 , 35.81 , 35.96 , 35.57 , 35.9     , 3289 , 28
04/01/16 , 35.96 , 35.65 , 35.96 , 34.93 , 34.9     , 4620 , 42
30/12/15 , 35.04 , 34.87 , 35.04 , 34.85 , 34.8     , 1262 , 17
29/12/15 , 34.85 , 34.73 , 34.99 , 34.58 , 34.9     , 1753 , 23
28/12/15 , 34.85 , 34.96 , 35.18 , 34.66 , 35.1     , 4300 , 41
23/12/15 , 35.18 , 34.84 , 35.18 , 34.58 , 34.7     , 1840 , 29
22/12/15 , 34.85 , 34.85 , 34.85 , 34.84 , 34.8     , 1777 , 16
21/12/15 , 34.83 , 34.35 , 34.84 , 33.92 , 34.6     , 2155 , 40
18/12/15 , 34.53 , 34.88 , 35.11 , 34.53 , 35.1     , 1660 , 20
17/12/15 , 34.19 , 34.66 , 36.36 , 33.26 , 33.2     , 1869 , 41
16/12/15 , 35.18 , 36.41 , 36.76 , 35.18 , 36.7     , 4324 , 64
15/12/15 , 36.75 , 36.65 , 36.83 , 36.18 , 36.8     , 6055 , 43
14/12/15 , 36.54 , 36.63 , 37.00 , 36.54 , 37.0     , 2331 , 19
11/12/15 , 37.00 , 36.77 , 37.01 , 36.17 , 37.0     , 1320 , 12
10/12/15 , 36.67 , 36.36 , 36.67 , 36.04 , 36.5     , 1650 , 26
09/12/15 , 36.43 , 36.45 , 36.55 , 36.43 , 36.5     , 719 , 9
08/12/15 , 36.26 , 36.20 , 36.44 , 35.92 , 36.3     , 2196 , 25
07/12/15 , 35.98 , 36.26 , 36.63 , 35.98 , 36.4     , 4080 , 44
04/12/15 , 36.54 , 36.67 , 37.18 , 36.46 , 36.5     , 2200 , 25
03/12/15 , 36.51 , 36.67 , 37.31 , 36.51 , 37.3     , 3342 , 28
02/12/15 , 37.31 , 36.56 , 37.31 , 36.37 , 36.5     , 4014 , 416
01/12/15 , 36.52 , 36.60 , 36.85 , 36.43 , 36.8     , 3262 , 535
30/11/15 , 36.65 , 37.05 , 37.24 , 36.63 , 37.0     , 1919 , 18
27/11/15 , 37.06 , 37.00 , 37.17 , 36.45 , 37.1     , 1370 , 22
26/11/15 , 37.07 , 36.85 , 37.07 , 36.50 , 36.5     , 2859 , 113
25/11/15 , 36.45 , 36.57 , 36.90 , 36.45 , 36.5     , 3389 , 28
24/11/15 , 36.57 , 36.54 , 36.57 , 36.28 , 36.2     , 2270 , 33
23/11/15 , 36.31 , 36.54 , 36.57 , 36.16 , 36.5     , 5483 , 126
19/11/15 , 36.45 , 36.41 , 36.56 , 36.24 , 36.2     , 4296 , 19
18/11/15 , 36.17 , 36.17 , 36.44 , 36.08 , 36.0     , 2669 , 119
17/11/15 , 36.05 , 36.08 , 36.38 , 36.04 , 36.2     , 17744 , 65
16/11/15 , 36.08 , 36.07 , 36.08 , 35.98 , 36.0     , 2530 , 44
13/11/15 , 36.08 , 36.12 , 36.57 , 36.08 , 36.5     , 1908 , 10
12/11/15 , 36.57 , 36.13 , 36.57 , 35.97 , 35.9     , 3253 , 19
11/11/15 , 35.96 , 36.11 , 36.28 , 35.96 , 36.2     , 4557 , 24
10/11/15 , 36.28 , 36.08 , 36.28 , 36.05 , 36.0     , 3946 , 51
09/11/15 , 35.92 , 35.93 , 36.08 , 35.92 , 36.0     , 1069 , 15
06/11/15 , 35.92 , 35.98 , 36.41 , 35.92 , 36.2     , 1307 , 16
05/11/15 , 35.87 , 35.94 , 36.08 , 35.87 , 36.0     , 3178 , 22
04/11/15 , 35.88 , 35.97 , 36.38 , 35.88 , 36.3     , 1383 , 17
03/11/15 , 36.08 , 36.08 , 36.56 , 35.86 , 36.5     , 1936 , 41
30/10/15 , 35.92 , 36.12 , 36.33 , 35.92 , 36.3     , 1356 , 14
29/10/15 , 35.92 , 35.93 , 36.02 , 35.73 , 36.0     , 2277 , 25
28/10/15 , 36.02 , 36.08 , 36.43 , 36.02 , 36.4     , 277 , 8
27/10/15 , 35.73 , 35.88 , 36.23 , 35.73 , 35.9     , 2494 , 23
26/10/15 , 35.98 , 35.92 , 35.98 , 35.73 , 35.8     , 1127 , 10
23/10/15 , 35.97 , 35.94 , 35.97 , 35.88 , 35.9     , 1645 , 18
22/10/15 , 35.88 , 35.79 , 35.88 , 35.55 , 35.5     , 1521 , 13
21/10/15 , 35.55 , 35.61 , 35.73 , 35.55 , 35.7     , 2606 , 24
20/10/15 , 35.55 , 35.59 , 35.88 , 35.43 , 35.4     , 3604 , 30
19/10/15 , 35.43 , 35.49 , 35.59 , 35.43 , 35.5     , 486 , 12
16/10/15 , 35.60 , 35.55 , 35.60 , 35.39 , 35.3     , 1959 , 29
15/10/15 , 35.39 , 35.29 , 35.39 , 35.11 , 35.2     , 2274 , 25
14/10/15 , 35.21 , 35.23 , 35.38 , 35.18 , 35.3     , 2378 , 12
13/10/15 , 35.35 , 35.34 , 35.35 , 35.11 , 35.1     , 1842 , 17
09/10/15 , 35.21 , 35.20 , 35.35 , 34.91 , 35.3     , 1758 , 17
08/10/15 , 35.35 , 35.30 , 35.35 , 34.90 , 35.2     , 1951 , 19
07/10/15 , 35.21 , 34.94 , 35.21 , 34.74 , 35.1     , 2558 , 23
06/10/15 , 35.11 , 34.96 , 35.21 , 34.76 , 35.0     , 1766 , 21
05/10/15 , 35.05 , 34.96 , 35.06 , 34.74 , 34.7     , 1097 , 11
02/10/15 , 34.66 , 34.89 , 35.11 , 34.66 , 35.1     , 2893 , 25
01/10/15 , 35.33 , 35.11 , 35.39 , 35.05 , 35.1     , 1544 , 17
30/09/15 , 34.68 , 34.83 , 35.11 , 34.68 , 35.1     , 2061 , 29
29/09/15 , 35.11 , 34.66 , 35.11 , 34.55 , 34.6     , 5227 , 39
28/09/15 , 34.47 , 34.71 , 35.28 , 34.47 , 35.2     , 2677 , 31
25/09/15 , 35.32 , 35.27 , 35.32 , 35.11 , 35.1     , 10194 , 52
24/09/15 , 34.95 , 34.74 , 35.07 , 34.70 , 34.9     , 2405 , 24
23/09/15 , 34.66 , 34.74 , 34.94 , 34.63 , 34.6     , 1933 , 10
22/09/15 , 34.87 , 34.74 , 34.87 , 34.66 , 34.7     , 1627 , 12
21/09/15 , 34.78 , 34.66 , 34.78 , 34.11 , 34.6     , 3517 , 42
18/09/15 , 34.66 , 34.67 , 34.78 , 34.65 , 34.6     , 2331 , 19
17/09/15 , 34.66 , 34.66 , 34.66 , 34.63 , 34.6     , 3079 , 37
16/09/15 , 34.66 , 34.60 , 34.66 , 34.47 , 34.4     , 2383 , 33
15/09/15 , 34.32 , 34.57 , 34.66 , 34.32 , 34.3     , 1520 , 34
14/09/15 , 34.13 , 34.39 , 34.66 , 34.13 , 34.6     , 2785 , 33
11/09/15 , 34.66 , 34.52 , 34.66 , 34.00 , 34.6     , 1607 , 19
10/09/15 , 34.24 , 34.33 , 34.74 , 34.24 , 34.4     , 2810 , 32
09/09/15 , 34.39 , 34.44 , 34.66 , 34.37 , 34.6     , 5464 , 43
08/09/15 , 34.58 , 34.63 , 34.67 , 34.37 , 34.6     , 2208 , 22
04/09/15 , 34.32 , 34.74 , 34.93 , 34.32 , 34.8     , 5455 , 42
03/09/15 , 34.78 , 34.87 , 34.95 , 34.76 , 34.9     , 6248 , 33
02/09/15 , 34.78 , 34.88 , 34.95 , 34.78 , 34.8     , 2092 , 23
01/09/15 , 34.95 , 34.96 , 35.11 , 34.80 , 35.1     , 274 , 10
31/08/15 , 34.59 , 34.67 , 34.83 , 34.57 , 34.8     , 4286 , 30
28/08/15 , 34.83 , 34.83 , 34.83 , 34.81 , 34.8     , 432 , 9
27/08/15 , 34.56 , 34.70 , 34.90 , 34.56 , 34.9     , 1363 , 13
26/08/15 , 34.90 , 34.84 , 34.90 , 34.56 , 34.8     , 3318 , 22
25/08/15 , 34.83 , 34.58 , 34.83 , 34.36 , 34.5     , 1548 , 14
24/08/15 , 34.24 , 34.34 , 34.83 , 34.24 , 34.5     , 5056 , 38
21/08/15 , 34.57 , 34.79 , 34.90 , 34.57 , 34.8     , 3537 , 24
20/08/15 , 34.75 , 34.81 , 34.84 , 34.75 , 34.8     , 2649 , 18
19/08/15 , 34.84 , 34.82 , 34.84 , 34.76 , 34.8     , 2406 , 24
18/08/15 , 34.83 , 34.77 , 34.83 , 34.56 , 34.5     , 1468 , 19
17/08/15 , 34.75 , 34.62 , 34.75 , 34.39 , 34.5     , 3377 , 40
14/08/15 , 34.56 , 34.58 , 34.67 , 34.35 , 34.6     , 2455 , 39
13/08/15 , 34.72 , 34.70 , 34.72 , 34.35 , 34.5     , 154 , 8
12/08/15 , 34.35 , 34.37 , 34.55 , 34.35 , 34.3     , 3275 , 23
11/08/15 , 34.56 , 34.58 , 34.66 , 34.55 , 34.5     , 1678 , 13
10/08/15 , 34.35 , 34.57 , 34.94 , 34.35 , 34.9     , 2948 , 41
07/08/15 , 34.96 , 34.74 , 34.98 , 34.69 , 34.7     , 1300 , 17
06/08/15 , 34.70 , 34.61 , 34.70 , 34.41 , 34.6     , 1107 , 14
05/08/15 , 34.70 , 34.42 , 34.78 , 34.27 , 34.5     , 1879 , 27
04/08/15 , 34.78 , 34.50 , 34.78 , 34.30 , 34.7     , 2079 , 12
03/08/15 , 34.56 , 34.57 , 34.79 , 34.45 , 34.4     , 766 , 18
31/07/15 , 34.39 , 34.19 , 34.39 , 34.00 , 34.3     , 2826 , 28
30/07/15 , 34.39 , 34.39 , 34.42 , 34.31 , 34.3     , 1597 , 20
29/07/15 , 34.31 , 34.32 , 34.52 , 34.31 , 34.5     , 2267 , 16
28/07/15 , 34.27 , 34.42 , 34.67 , 34.27 , 34.5     , 1019 , 14
27/07/15 , 34.58 , 34.54 , 34.68 , 34.26 , 34.6     , 574 , 10
24/07/15 , 34.67 , 34.62 , 34.68 , 34.31 , 34.6     , 4834 , 17
23/07/15 , 34.70 , 34.45 , 34.70 , 34.26 , 34.2     , 1095 , 90
22/07/15 , 34.58 , 34.37 , 34.58 , 34.25 , 34.2     , 3806 , 50
21/07/15 , 34.34 , 34.32 , 34.58 , 34.11 , 34.4     , 3157 , 69
20/07/15 , 34.35 , 34.37 , 34.62 , 34.11 , 34.6     , 4209 , 33
17/07/15 , 34.60 , 34.62 , 34.63 , 34.57 , 34.6     , 453 , 12
16/07/15 , 34.57 , 34.66 , 34.70 , 34.57 , 34.7     , 264 , 10
15/07/15 , 34.70 , 34.43 , 34.74 , 34.42 , 34.4     , 1479 , 21
14/07/15 , 34.42 , 34.51 , 34.80 , 34.17 , 34.8     , 3361 , 33
13/07/15 , 34.74 , 34.54 , 34.74 , 34.31 , 34.6     , 2422 , 33
10/07/15 , 34.14 , 34.31 , 34.97 , 34.11 , 34.9     , 3689 , 51
08/07/15 , 34.74 , 34.41 , 34.74 , 34.11 , 34.3     , 4638 , 39
07/07/15 , 34.66 , 34.44 , 34.66 , 34.42 , 34.4     , 888 , 10
06/07/15 , 34.11 , 34.24 , 34.76 , 34.11 , 34.7     , 3174 , 30
03/07/15 , 34.74 , 34.55 , 34.74 , 34.11 , 34.1     , 1707 , 22
02/07/15 , 34.11 , 34.35 , 34.53 , 34.11 , 34.2     , 1550 , 15
01/07/15 , 34.28 , 34.05 , 34.28 , 33.98 , 33.9     , 4649 , 27
30/06/15 , 33.76 , 33.63 , 34.03 , 33.28 , 34.0     , 6140 , 51
29/06/15 , 33.74 , 33.86 , 34.03 , 33.74 , 33.7     , 2097 , 30
26/06/15 , 33.96 , 33.92 , 34.03 , 33.76 , 34.0     , 2655 , 28
25/06/15 , 34.03 , 34.01 , 34.03 , 33.81 , 34.0     , 901 , 11
24/06/15 , 34.00 , 33.97 , 34.03 , 33.92 , 33.9     , 6150 , 36
23/06/15 , 33.92 , 33.91 , 33.92 , 33.82 , 33.9     , 1355 , 11
22/06/15 , 33.92 , 33.92 , 33.92 , 33.84 , 33.8     , 1242 , 23
19/06/15 , 33.77 , 33.83 , 33.92 , 33.76 , 33.9     , 858 , 13
18/06/15 , 33.70 , 33.77 , 33.92 , 33.70 , 33.7     , 1743 , 24
17/06/15 , 33.92 , 33.77 , 33.94 , 33.47 , 33.9     , 164 , 9
16/06/15 , 33.92 , 33.86 , 33.94 , 33.74 , 33.8     , 2507 , 27
15/06/15 , 33.87 , 33.78 , 33.94 , 33.61 , 33.9     , 3085 , 24
12/06/15 , 33.94 , 33.78 , 33.94 , 33.26 , 33.2     , 2623 , 39
11/06/15 , 33.44 , 33.47 , 33.88 , 33.25 , 33.7     , 4789 , 21
10/06/15 , 33.92 , 33.77 , 33.92 , 33.21 , 33.7     , 4432 , 602
09/06/15 , 33.76 , 33.49 , 33.76 , 33.15 , 33.4     , 3400 , 158
08/06/15 , 33.34 , 33.26 , 33.63 , 33.05 , 33.4     , 4457 , 49
05/06/15 , 33.27 , 33.27 , 33.74 , 33.24 , 33.2     , 869 , 23
03/06/15 , 33.26 , 33.38 , 33.75 , 33.26 , 33.2     , 1962 , 22
02/06/15 , 33.26 , 33.32 , 33.48 , 33.19 , 33.2     , 3756 , 43
01/06/15 , 33.26 , 33.55 , 33.77 , 33.26 , 33.4     , 5950 , 72
29/05/15 , 33.85 , 33.47 , 33.85 , 33.38 , 33.7     , 2899 , 17
28/05/15 , 33.35 , 33.65 , 33.78 , 33.32 , 33.7     , 4468 , 30
27/05/15 , 33.86 , 33.80 , 33.86 , 33.74 , 33.8     , 5022 , 36
26/05/15 , 33.77 , 33.77 , 33.86 , 33.74 , 33.8     , 815 , 13
25/05/15 , 33.86 , 33.88 , 33.96 , 33.79 , 33.9     , 2622 , 16
22/05/15 , 33.96 , 33.82 , 33.96 , 33.73 , 33.7     , 401 , 8
21/05/15 , 33.97 , 33.55 , 33.97 , 33.38 , 33.4     , 4090 , 93
20/05/15 , 33.72 , 33.49 , 33.72 , 33.32 , 33.6     , 2367 , 24
19/05/15 , 33.68 , 33.63 , 33.68 , 33.26 , 33.2     , 3200 , 12
18/05/15 , 33.67 , 33.47 , 33.68 , 32.99 , 33.6     , 2163 , 31
15/05/15 , 33.65 , 33.35 , 33.65 , 33.15 , 33.3     , 13605 , 68
14/05/15 , 33.13 , 33.13 , 33.26 , 32.93 , 33.2     , 1881 , 13
13/05/15 , 32.93 , 33.15 , 33.32 , 32.93 , 33.1     , 8166 , 42
12/05/15 , 33.13 , 33.15 , 33.26 , 32.93 , 33.1     , 7510 , 33
11/05/15 , 33.26 , 33.25 , 33.38 , 33.18 , 33.2     , 5397 , 30
08/05/15 , 33.26 , 33.27 , 33.38 , 33.13 , 33.3     , 2437 , 23
07/05/15 , 33.26 , 33.30 , 33.38 , 32.84 , 33.3     , 6393 , 39
06/05/15 , 33.38 , 33.32 , 33.42 , 33.30 , 33.3     , 5903 , 43
05/05/15 , 33.38 , 33.47 , 33.67 , 33.38 , 33.6     , 5030 , 22
04/05/15 , 33.38 , 33.48 , 33.68 , 33.32 , 33.6     , 3556 , 38
30/04/15 , 33.34 , 33.32 , 33.37 , 33.26 , 33.3     , 2777 , 17
29/04/15 , 33.26 , 33.20 , 33.26 , 33.04 , 33.1     , 1632 , 21
28/04/15 , 33.12 , 33.15 , 33.37 , 32.93 , 33.2     , 20849 , 65
27/04/15 , 33.15 , 33.15 , 33.37 , 32.99 , 33.3     , 4531 , 44
24/04/15 , 33.37 , 33.27 , 33.37 , 33.15 , 33.3     , 5705 , 30
23/04/15 , 33.37 , 33.27 , 33.37 , 33.09 , 33.3     , 869 , 14
22/04/15 , 33.37 , 33.25 , 33.37 , 32.92 , 33.3     , 2554 , 33
20/04/15 , 33.37 , 33.35 , 33.37 , 33.13 , 33.3     , 2366 , 25
17/04/15 , 33.35 , 33.30 , 33.37 , 32.92 , 33.3     , 3216 , 30
16/04/15 , 33.35 , 33.32 , 33.35 , 33.15 , 33.2     , 3000 , 33
15/04/15 , 33.13 , 33.04 , 33.13 , 32.62 , 33.0     , 1560 , 30
14/04/15 , 32.62 , 32.76 , 33.13 , 32.61 , 32.6     , 2834 , 22
13/04/15 , 32.62 , 32.69 , 33.12 , 32.62 , 33.1     , 3322 , 23
10/04/15 , 32.65 , 32.74 , 33.13 , 32.65 , 32.6     , 3889 , 28
09/04/15 , 32.74 , 32.72 , 32.92 , 32.65 , 32.9     , 6429 , 45
08/04/15 , 33.13 , 33.13 , 33.26 , 33.09 , 33.0     , 2066 , 27
07/04/15 , 33.13 , 32.88 , 33.13 , 32.52 , 33.1     , 1407 , 16
06/04/15 , 32.76 , 33.08 , 33.37 , 32.76 , 32.8     , 7680 , 64
02/04/15 , 33.13 , 33.15 , 33.65 , 33.12 , 33.6     , 881 , 15
01/04/15 , 32.92 , 32.91 , 33.00 , 32.88 , 33.0     , 810 , 14
31/03/15 , 32.65 , 32.68 , 33.00 , 32.62 , 33.0     , 6611 , 19
30/03/15 , 33.00 , 33.02 , 33.08 , 32.69 , 32.9     , 1226 , 12
27/03/15 , 32.69 , 32.96 , 33.21 , 32.69 , 33.2     , 1961 , 15
26/03/15 , 33.21 , 33.13 , 33.21 , 32.91 , 33.2     , 149 , 4
25/03/15 , 32.75 , 32.82 , 33.25 , 32.66 , 32.6     , 1689 , 14
24/03/15 , 32.62 , 32.66 , 33.25 , 32.62 , 32.6     , 1760 , 23
23/03/15 , 32.62 , 32.61 , 32.75 , 32.45 , 32.7     , 2590 , 34
20/03/15 , 32.76 , 32.88 , 33.27 , 32.76 , 33.2     , 4963 , 50
19/03/15 , 33.09 , 33.12 , 33.67 , 32.91 , 33.6     , 1016 , 15
18/03/15 , 33.25 , 33.21 , 33.35 , 32.76 , 33.3     , 3240 , 24
17/03/15 , 33.09 , 33.06 , 33.67 , 32.76 , 33.6     , 2566 , 30
16/03/15 , 33.68 , 33.26 , 33.74 , 33.05 , 33.0     , 1385 , 29
13/03/15 , 33.05 , 33.06 , 33.86 , 32.75 , 33.8     , 5867 , 67
12/03/15 , 33.86 , 33.78 , 33.86 , 33.28 , 33.5     , 1659 , 19
11/03/15 , 33.10 , 33.41 , 33.99 , 33.10 , 33.9     , 3563 , 31
10/03/15 , 34.22 , 33.99 , 34.24 , 33.70 , 34.2     , 1466 , 13
09/03/15 , 34.23 , 34.10 , 34.24 , 33.65 , 33.6     , 1244 , 19
06/03/15 , 34.24 , 33.77 , 34.27 , 33.13 , 33.9     , 8642 , 77
05/03/15 , 33.99 , 34.07 , 34.27 , 33.12 , 33.8     , 8144 , 42
04/03/15 , 33.86 , 33.65 , 33.98 , 33.35 , 33.7     , 2189 , 21
03/03/15 , 33.75 , 33.74 , 33.98 , 33.68 , 33.8     , 4761 , 31
02/03/15 , 33.68 , 33.79 , 34.11 , 33.67 , 34.1     , 16495 , 28
27/02/15 , 33.67 , 33.68 , 33.98 , 33.50 , 33.6     , 6989 , 51
26/02/15 , 33.67 , 33.56 , 34.11 , 33.43 , 33.4     , 5061 , 31
25/02/15 , 33.50 , 33.48 , 33.50 , 33.28 , 33.5     , 6769 , 64
24/02/15 , 33.46 , 33.41 , 33.50 , 33.28 , 33.5     , 1178 , 21
23/02/15 , 33.50 , 33.50 , 33.50 , 33.49 , 33.4     , 1148 , 16
20/02/15 , 33.39 , 33.30 , 33.39 , 33.26 , 33.3     , 1389 , 15
19/02/15 , 33.25 , 33.17 , 33.35 , 33.10 , 33.2     , 4205 , 36
18/02/15 , 33.25 , 33.04 , 33.25 , 32.88 , 33.0     , 2029 , 22
13/02/15 , 33.01 , 33.02 , 33.05 , 32.88 , 33.0     , 2589 , 20
12/02/15 , 32.88 , 32.91 , 33.03 , 32.88 , 32.9     , 1557 , 16
11/02/15 , 32.76 , 32.80 , 32.91 , 32.65 , 32.9     , 540 , 10
10/02/15 , 33.05 , 33.04 , 33.26 , 32.86 , 33.2     , 519 , 14
09/02/15 , 32.86 , 32.88 , 32.96 , 32.76 , 32.8     , 5802 , 25
06/02/15 , 33.26 , 33.19 , 33.30 , 32.63 , 33.2     , 1217 , 19
05/02/15 , 33.25 , 33.11 , 33.25 , 32.76 , 32.7     , 1941 , 19
04/02/15 , 32.64 , 32.66 , 32.91 , 32.63 , 32.7     , 1739 , 13
03/02/15 , 32.86 , 32.88 , 32.91 , 32.76 , 32.7     , 1631 , 13
02/02/15 , 32.76 , 32.68 , 32.88 , 32.62 , 32.8     , 856 , 11
30/01/15 , 33.02 , 32.65 , 33.02 , 32.41 , 32.6     , 1795 , 15
29/01/15 , 32.41 , 32.44 , 32.75 , 32.41 , 32.7     , 991 , 14
28/01/15 , 32.45 , 32.51 , 32.62 , 32.45 , 32.6     , 8153 , 40
27/01/15 , 32.62 , 32.54 , 32.62 , 32.46 , 32.4     , 2278 , 25
26/01/15 , 32.49 , 32.49 , 32.49 , 32.47 , 32.4     , 3697 , 36
23/01/15 , 32.49 , 32.60 , 32.62 , 32.45 , 32.4     , 17164 , 23
22/01/15 , 32.46 , 32.48 , 32.49 , 32.46 , 32.4     , 1797 , 25
21/01/15 , 32.49 , 32.51 , 32.57 , 32.41 , 32.5     , 3697 , 35
20/01/15 , 32.49 , 32.51 , 32.57 , 32.49 , 32.4     , 1952 , 19
19/01/15 , 32.49 , 32.39 , 32.49 , 32.22 , 32.4     , 1343 , 12
16/01/15 , 32.34 , 32.36 , 32.49 , 32.31 , 32.4     , 4292 , 32
15/01/15 , 32.34 , 32.39 , 32.49 , 32.34 , 32.4     , 3101 , 33
14/01/15 , 32.49 , 32.49 , 32.49 , 32.49 , 32.4     , 385 , 9
13/01/15 , 32.13 , 32.41 , 32.62 , 32.13 , 32.2     , 5870 , 23
12/01/15 , 32.62 , 32.60 , 32.62 , 32.34 , 32.6     , 1218 , 11
09/01/15 , 32.62 , 32.15 , 32.62 , 32.13 , 32.1     , 1280 , 23
08/01/15 , 32.34 , 32.27 , 32.34 , 32.07 , 32.3     , 2619 , 25
07/01/15 , 32.34 , 32.36 , 32.62 , 32.34 , 32.6     , 1573 , 14
06/01/15 , 32.62 , 32.59 , 33.02 , 32.05 , 32.4     , 2075 , 19
05/01/15 , 32.13 , 32.19 , 32.49 , 32.13 , 32.4     , 2273 , 30
02/01/15 , 32.49 , 31.82 , 32.49 , 30.72 , 30.7     , 711 , 14
30/12/14 , 32.14 , 32.22 , 32.60 , 32.14 , 32.6     , 3331 , 12
29/12/14 , 32.13 , 31.88 , 32.13 , 31.85 , 32.1     , 1938 , 14
26/12/14 , 31.97 , 32.13 , 32.15 , 31.97 , 32.1     , 2847 , 13
23/12/14 , 32.04 , 32.13 , 32.71 , 32.03 , 32.7     , 3374 , 37
22/12/14 , 32.70 , 32.14 , 32.71 , 31.85 , 32.1     , 1283 , 14
19/12/14 , 31.85 , 32.15 , 32.72 , 31.85 , 32.2     , 3214 , 30
18/12/14 , 32.23 , 32.22 , 32.29 , 32.13 , 32.1     , 465 , 12
17/12/14 , 31.73 , 31.93 , 32.31 , 31.72 , 32.1     , 3133 , 33
16/12/14 , 31.85 , 32.03 , 32.34 , 31.75 , 32.1     , 10240 , 42
15/12/14 , 32.70 , 32.13 , 32.76 , 31.72 , 32.7     , 4630 , 46
12/12/14 , 32.75 , 32.57 , 32.75 , 32.38 , 32.4     , 451 , 15
11/12/14 , 32.60 , 32.69 , 32.76 , 32.49 , 32.4     , 2294 , 13
10/12/14 , 32.71 , 32.38 , 32.71 , 32.34 , 32.3     , 1336 , 5
09/12/14 , 32.34 , 32.41 , 32.71 , 32.14 , 32.7     , 16654 , 32
08/12/14 , 32.72 , 32.54 , 32.78 , 32.26 , 32.6     , 1258 , 18
05/12/14 , 32.60 , 32.52 , 32.60 , 32.14 , 32.1     , 1148 , 19
04/12/14 , 32.03 , 32.41 , 32.57 , 32.03 , 32.2     , 1477 , 325
03/12/14 , 32.22 , 32.31 , 32.84 , 32.22 , 32.8     , 4323 , 128
02/12/14 , 32.60 , 32.59 , 32.68 , 32.45 , 32.4     , 3850 , 390
01/12/14 , 32.85 , 32.04 , 32.85 , 31.91 , 32.8     , 8770 , 115
28/11/14 , 32.21 , 32.14 , 32.22 , 32.07 , 32.1     , 3286 , 70
27/11/14 , 32.04 , 31.80 , 32.19 , 31.59 , 31.8     , 1717 , 18
26/11/14 , 31.84 , 31.92 , 32.14 , 31.84 , 32.1     , 2641 , 27
25/11/14 , 32.13 , 32.03 , 32.13 , 32.01 , 32.0     , 2753 , 16
24/11/14 , 31.98 , 31.84 , 32.01 , 31.59 , 31.8     , 2750 , 30
21/11/14 , 31.84 , 31.71 , 32.13 , 31.44 , 32.1     , 769 , 27
19/11/14 , 32.13 , 32.05 , 32.18 , 31.57 , 31.8     , 1644 , 20
18/11/14 , 31.84 , 31.85 , 31.98 , 31.84 , 31.9     , 2325 , 22
17/11/14 , 31.98 , 31.88 , 32.17 , 31.57 , 31.7     , 2009 , 30
14/11/14 , 32.17 , 31.80 , 32.26 , 31.39 , 31.8     , 5640 , 56
13/11/14 , 31.84 , 31.77 , 32.29 , 31.57 , 32.2     , 1132 , 26
12/11/14 , 31.24 , 31.62 , 32.42 , 31.24 , 31.5     , 1237 , 16
11/11/14 , 31.57 , 31.83 , 32.42 , 31.57 , 31.8     , 3634 , 46
10/11/14 , 31.88 , 32.29 , 32.43 , 31.88 , 32.2     , 2170 , 15
07/11/14 , 32.31 , 32.38 , 32.43 , 32.13 , 32.1     , 593 , 10
06/11/14 , 31.98 , 31.80 , 32.18 , 31.72 , 31.8     , 1112 , 20
05/11/14 , 31.85 , 32.13 , 32.31 , 31.85 , 32.3     , 4511 , 24
04/11/14 , 32.31 , 32.13 , 32.68 , 31.98 , 32.6     , 4182 , 38
03/11/14 , 32.79 , 32.78 , 32.86 , 32.57 , 32.8     , 742 , 5
31/10/14 , 32.30 , 32.34 , 32.56 , 32.30 , 32.5     , 1104 , 21
30/10/14 , 32.37 , 32.13 , 32.41 , 31.83 , 32.4     , 2037 , 21
29/10/14 , 32.13 , 32.29 , 32.41 , 32.13 , 32.1     , 452 , 10
28/10/14 , 32.13 , 32.13 , 32.39 , 32.13 , 32.1     , 1056 , 12
27/10/14 , 31.83 , 31.96 , 32.41 , 31.83 , 32.4     , 4220 , 38
24/10/14 , 32.67 , 32.06 , 32.67 , 31.83 , 32.1     , 2078 , 24
23/10/14 , 32.13 , 32.08 , 32.39 , 31.96 , 32.3     , 658 , 18
22/10/14 , 32.41 , 32.31 , 32.49 , 31.85 , 32.3     , 1773 , 24
21/10/14 , 32.37 , 32.39 , 32.57 , 32.34 , 32.5     , 1055 , 17
20/10/14 , 32.57 , 32.52 , 32.98 , 32.41 , 32.9     , 6198 , 42
17/10/14 , 32.99 , 32.88 , 32.99 , 32.79 , 32.7     , 453 , 15
16/10/14 , 32.78 , 32.72 , 33.15 , 32.59 , 33.1     , 3043 , 38
15/10/14 , 33.15 , 33.13 , 33.25 , 32.68 , 33.0     , 1441 , 17
14/10/14 , 32.49 , 32.45 , 32.69 , 32.32 , 32.6     , 3306 , 29
13/10/14 , 32.51 , 32.41 , 32.69 , 32.08 , 32.6     , 972 , 14
10/10/14 , 32.69 , 32.39 , 32.69 , 31.88 , 31.8     , 3450 , 32
09/10/14 , 31.89 , 31.93 , 32.13 , 31.85 , 31.8     , 2859 , 23
08/10/14 , 31.83 , 31.98 , 32.57 , 31.83 , 32.5     , 3977 , 37
07/10/14 , 32.08 , 32.38 , 32.62 , 32.08 , 32.6     , 2721 , 32
06/10/14 , 32.62 , 32.62 , 32.62 , 32.61 , 32.6     , 2111 , 10
03/10/14 , 32.62 , 32.74 , 32.88 , 32.61 , 32.6     , 176 , 9
02/10/14 , 32.72 , 32.72 , 32.72 , 32.61 , 32.6     , 408 , 6
01/10/14 , 32.61 , 32.71 , 32.91 , 32.61 , 32.6     , 1889 , 26
30/09/14 , 32.43 , 32.41 , 32.43 , 32.36 , 32.3     , 5381 , 19
29/09/14 , 32.35 , 32.36 , 32.49 , 32.19 , 32.4     , 4982 , 19
26/09/14 , 32.36 , 32.36 , 32.39 , 32.34 , 32.3     , 2758 , 13
25/09/14 , 32.34 , 32.34 , 32.34 , 32.34 , 32.3     , 1499 , 17
24/09/14 , 32.31 , 32.32 , 32.34 , 32.00 , 32.3     , 1950 , 13
23/09/14 , 32.03 , 32.11 , 32.35 , 31.91 , 32.0     , 8120 , 25
22/09/14 , 32.06 , 32.13 , 32.49 , 32.02 , 32.4     , 4771 , 35
19/09/14 , 32.49 , 32.41 , 32.61 , 32.28 , 32.6     , 2716 , 34
18/09/14 , 32.49 , 32.43 , 32.62 , 32.36 , 32.6     , 2659 , 29
17/09/14 , 32.62 , 32.57 , 32.87 , 32.36 , 32.8     , 9447 , 59
16/09/14 , 32.60 , 32.69 , 33.03 , 32.60 , 33.0     , 9897 , 47
15/09/14 , 33.03 , 32.78 , 33.03 , 32.62 , 33.0     , 1675 , 14
12/09/14 , 32.60 , 32.65 , 33.02 , 32.60 , 33.0     , 2133 , 19
11/09/14 , 33.03 , 33.02 , 33.03 , 32.62 , 32.6     , 2203 , 5
10/09/14 , 32.62 , 32.55 , 32.62 , 32.36 , 32.6     , 1955 , 19
09/09/14 , 32.61 , 32.66 , 33.18 , 32.36 , 33.1     , 5194 , 27
08/09/14 , 32.62 , 32.68 , 33.18 , 32.62 , 32.6     , 5349 , 29
05/09/14 , 32.72 , 32.64 , 32.72 , 32.61 , 32.6     , 10624 , 63
04/09/14 , 32.57 , 32.54 , 32.69 , 32.31 , 32.6     , 1699 , 23
03/09/14 , 32.32 , 32.38 , 32.73 , 32.32 , 32.7     , 884 , 12
02/09/14 , 32.73 , 32.47 , 32.73 , 32.15 , 32.1     , 10940 , 34
01/09/14 , 32.13 , 32.69 , 33.05 , 32.13 , 32.6     , 1149 , 21
29/08/14 , 32.03 , 32.06 , 32.54 , 32.03 , 32.5     , 3173 , 17
28/08/14 , 32.00 , 31.82 , 32.28 , 31.79 , 32.0     , 7002 , 23
27/08/14 , 32.03 , 32.47 , 32.57 , 32.03 , 32.3     , 7657 , 26
26/08/14 , 32.38 , 32.32 , 32.60 , 31.78 , 32.6     , 2489 , 21
25/08/14 , 32.34 , 32.32 , 32.34 , 32.15 , 32.3     , 6636 , 22
22/08/14 , 32.26 , 32.38 , 32.46 , 32.26 , 32.3     , 1804 , 23
21/08/14 , 32.34 , 32.36 , 32.58 , 32.21 , 32.3     , 1453 , 15
20/08/14 , 32.24 , 32.45 , 32.86 , 32.15 , 32.3     , 2017 , 14
19/08/14 , 32.34 , 32.59 , 32.86 , 32.34 , 32.8     , 3811 , 34
18/08/14 , 32.86 , 32.85 , 33.17 , 32.69 , 33.1     , 9728 , 42
15/08/14 , 33.17 , 33.32 , 34.00 , 33.03 , 33.1     , 13074 , 57
14/08/14 , 32.86 , 32.66 , 32.86 , 32.36 , 32.6     , 3380 , 14
13/08/14 , 32.34 , 32.36 , 32.60 , 31.57 , 31.5     , 4489 , 21
12/08/14 , 31.57 , 31.88 , 32.03 , 31.57 , 31.8     , 1998 , 24
11/08/14 , 31.85 , 31.85 , 31.86 , 31.85 , 31.8     , 6255 , 22
08/08/14 , 31.85 , 31.77 , 32.03 , 31.51 , 31.7     , 6692 , 26
07/08/14 , 31.69 , 31.37 , 31.75 , 31.16 , 31.4     , 6559 , 41
06/08/14 , 31.48 , 31.46 , 31.88 , 31.16 , 31.8     , 5211 , 27
05/08/14 , 31.88 , 32.13 , 32.63 , 31.88 , 32.6     , 5192 , 27
04/08/14 , 32.60 , 32.60 , 32.65 , 32.46 , 32.6     , 3639 , 15
01/08/14 , 32.65 , 32.80 , 32.88 , 32.60 , 32.8     , 1397 , 18
31/07/14 , 32.57 , 32.59 , 32.82 , 32.57 , 32.8     , 1238 , 11
30/07/14 , 32.57 , 32.51 , 32.68 , 32.34 , 32.6     , 1981 , 13
29/07/14 , 32.54 , 32.48 , 32.59 , 32.36 , 32.5     , 1956 , 23
28/07/14 , 32.57 , 32.54 , 32.57 , 32.34 , 32.5     , 4515 , 24
25/07/14 , 32.57 , 32.57 , 33.02 , 32.48 , 32.4     , 1608 , 11
24/07/14 , 32.31 , 32.58 , 32.79 , 32.31 , 32.5     , 4627 , 27
23/07/14 , 32.50 , 32.57 , 32.60 , 32.50 , 32.6     , 15540 , 21
22/07/14 , 32.57 , 32.79 , 33.05 , 32.57 , 33.0     , 2669 , 24
21/07/14 , 32.69 , 32.72 , 32.82 , 32.68 , 32.8     , 3613 , 37
18/07/14 , 32.88 , 32.88 , 32.88 , 32.73 , 32.8     , 1757 , 23
17/07/14 , 32.88 , 32.88 , 32.88 , 32.83 , 32.8     , 2428 , 27
16/07/14 , 32.88 , 32.88 , 32.95 , 32.82 , 32.9     , 2200 , 26
15/07/14 , 32.95 , 32.73 , 32.96 , 32.65 , 32.6     , 6998 , 42
14/07/14 , 32.64 , 32.65 , 32.79 , 32.59 , 32.6     , 5593 , 43
11/07/14 , 32.60 , 32.66 , 32.73 , 32.60 , 32.6     , 5715 , 27
10/07/14 , 32.68 , 32.68 , 32.92 , 32.43 , 32.9     , 3960 , 49
08/07/14 , 32.82 , 32.79 , 32.98 , 32.72 , 32.9     , 1352 , 11
07/07/14 , 32.97 , 32.89 , 32.97 , 32.68 , 32.8     , 5457 , 29
04/07/14 , 32.88 , 32.85 , 32.88 , 32.68 , 32.8     , 1793 , 14
03/07/14 , 32.88 , 32.79 , 32.96 , 32.68 , 32.9     , 670 , 9
02/07/14 , 32.96 , 32.89 , 32.97 , 32.62 , 32.6     , 1334 , 20
01/07/14 , 32.82 , 32.72 , 33.09 , 32.43 , 33.0     , 3639 , 27
30/06/14 , 32.48 , 32.35 , 32.48 , 32.13 , 32.4     , 19971 , 68
27/06/14 , 32.38 , 32.36 , 32.47 , 32.19 , 32.3     , 4650 , 25
26/06/14 , 32.26 , 32.13 , 32.34 , 31.97 , 32.0     , 4912 , 33
25/06/14 , 32.00 , 32.13 , 32.34 , 31.88 , 31.8     , 4660 , 34
24/06/14 , 32.19 , 31.94 , 32.19 , 31.84 , 32.1     , 10756 , 62
23/06/14 , 32.13 , 32.13 , 32.18 , 32.13 , 32.1     , 872 , 10
20/06/14 , 32.19 , 32.14 , 32.19 , 32.13 , 32.1     , 617 , 10
18/06/14 , 32.22 , 32.23 , 32.34 , 32.15 , 32.2     , 3902 , 30
17/06/14 , 32.19 , 32.34 , 32.38 , 32.19 , 32.3     , 2813 , 21
16/06/14 , 32.34 , 32.39 , 32.47 , 32.34 , 32.4     , 1215 , 19
13/06/14 , 32.47 , 32.39 , 32.47 , 32.19 , 32.3     , 3837 , 16
11/06/14 , 32.42 , 32.36 , 32.45 , 32.22 , 32.4     , 4155 , 27
10/06/14 , 32.42 , 32.26 , 32.45 , 31.88 , 32.0     , 1876 , 17
09/06/14 , 32.13 , 32.13 , 32.17 , 31.96 , 32.1     , 2548 , 22
06/06/14 , 31.92 , 31.98 , 32.05 , 31.92 , 32.0     , 1611 , 5
05/06/14 , 31.88 , 31.88 , 32.04 , 31.88 , 31.9     , 18754 , 29
04/06/14 , 31.97 , 32.04 , 32.18 , 31.97 , 32.1     , 3016 , 17
03/06/14 , 32.06 , 32.08 , 32.17 , 31.92 , 31.9     , 1211 , 11
02/06/14 , 31.88 , 32.03 , 32.18 , 31.88 , 32.1     , 2236 , 17
30/05/14 , 32.13 , 31.92 , 32.13 , 31.78 , 31.7     , 2664 , 11
29/05/14 , 32.01 , 31.84 , 32.07 , 31.77 , 32.0     , 2840 , 29
28/05/14 , 32.13 , 32.00 , 32.13 , 31.85 , 32.1     , 488 , 8
27/05/14 , 31.85 , 31.83 , 31.85 , 31.80 , 31.8     , 1765 , 15
26/05/14 , 31.80 , 31.73 , 31.85 , 31.47 , 31.8     , 6095 , 33
23/05/14 , 31.77 , 31.85 , 32.01 , 31.77 , 32.0     , 3934 , 40
22/05/14 , 32.13 , 32.13 , 32.13 , 31.88 , 31.8     , 2213 , 20
21/05/14 , 31.88 , 31.97 , 32.13 , 31.85 , 32.1     , 2557 , 23
20/05/14 , 32.13 , 32.13 , 32.13 , 32.03 , 32.1     , 1803 , 11
19/05/14 , 32.42 , 32.29 , 32.42 , 32.01 , 32.3     , 2558 , 18
16/05/14 , 32.41 , 32.34 , 32.66 , 32.13 , 32.6     , 3375 , 21
15/05/14 , 32.13 , 32.11 , 32.19 , 31.85 , 32.0     , 3905 , 33
14/05/14 , 32.01 , 31.81 , 32.01 , 31.78 , 31.8     , 1101 , 9
13/05/14 , 31.78 , 31.89 , 32.31 , 31.78 , 32.3     , 1311 , 19
12/05/14 , 32.15 , 32.13 , 32.79 , 31.77 , 31.8     , 8477 , 49
09/05/14 , 31.85 , 32.25 , 32.38 , 31.85 , 32.3     , 13343 , 53
08/05/14 , 32.22 , 32.31 , 32.42 , 32.22 , 32.4     , 846 , 7
07/05/14 , 32.19 , 32.31 , 32.57 , 32.13 , 32.5     , 5708 , 34
06/05/14 , 32.51 , 32.41 , 32.51 , 32.31 , 32.3     , 3540 , 29
05/05/14 , 32.15 , 32.17 , 32.51 , 31.85 , 31.8     , 10287 , 33
02/05/14 , 32.42 , 32.45 , 32.67 , 32.31 , 32.3     , 2959 , 18
30/04/14 , 32.26 , 32.32 , 32.39 , 32.26 , 32.3     , 3467 , 14
29/04/14 , 32.31 , 32.31 , 32.39 , 32.26 , 32.3     , 5190 , 30
28/04/14 , 32.29 , 32.35 , 32.41 , 32.28 , 32.4     , 2783 , 20
25/04/14 , 32.39 , 32.17 , 32.41 , 32.13 , 32.4     , 3695 , 16
24/04/14 , 32.39 , 32.31 , 32.41 , 32.13 , 32.1     , 7661 , 15
23/04/14 , 32.14 , 32.39 , 32.54 , 32.14 , 32.3     , 88006 , 31
22/04/14 , 32.26 , 32.13 , 32.37 , 31.76 , 31.9     , 13073 , 35
17/04/14 , 31.84 , 31.80 , 32.13 , 31.58 , 31.5     , 1763 , 15
16/04/14 , 31.76 , 31.58 , 31.81 , 31.34 , 31.5     , 2362 , 24
15/04/14 , 31.75 , 31.66 , 31.75 , 31.47 , 31.6     , 4898 , 17
14/04/14 , 31.61 , 31.51 , 31.61 , 31.41 , 31.4     , 4872 , 24
11/04/14 , 31.14 , 31.14 , 31.37 , 31.05 , 31.3     , 709 , 11
10/04/14 , 31.41 , 31.41 , 31.41 , 31.41 , 31.4     , 1043 , 2
08/04/14 , 31.33 , 31.21 , 31.33 , 30.72 , 30.7     , 1780 , 13
07/04/14 , 31.05 , 30.97 , 31.05 , 30.68 , 30.8     , 2409 , 15
04/04/14 , 30.52 , 30.59 , 30.84 , 30.30 , 30.5     , 5051 , 25
03/04/14 , 30.52 , 30.52 , 30.71 , 30.27 , 30.6     , 4298 , 21
02/04/14 , 30.43 , 30.41 , 30.45 , 30.41 , 30.4     , 9133 , 14
01/04/14 , 30.41 , 30.30 , 30.52 , 30.24 , 30.5     , 2960 , 19
31/03/14 , 30.34 , 30.15 , 30.34 , 30.08 , 30.2     , 2083 , 23
28/03/14 , 30.08 , 30.15 , 30.21 , 30.08 , 30.0     , 1023 , 12
27/03/14 , 30.21 , 30.16 , 30.48 , 29.94 , 30.0     , 5220 , 27
26/03/14 , 30.07 , 29.97 , 30.21 , 29.91 , 30.2     , 1126 , 15
25/03/14 , 30.21 , 30.18 , 30.21 , 29.88 , 30.2     , 1857 , 12
24/03/14 , 30.21 , 30.15 , 30.21 , 30.00 , 30.0     , 1175 , 12
21/03/14 , 29.99 , 30.02 , 30.21 , 29.99 , 30.2     , 487 , 5
20/03/14 , 30.21 , 30.14 , 30.21 , 29.82 , 30.0     , 1917 , 23
19/03/14 , 30.11 , 30.11 , 30.21 , 29.82 , 30.0     , 4975 , 35
18/03/14 , 30.07 , 30.15 , 30.18 , 30.02 , 30.1     , 353 , 10
17/03/14 , 30.07 , 30.13 , 30.21 , 29.73 , 30.1     , 2203 , 25
14/03/14 , 30.07 , 29.99 , 30.07 , 29.94 , 29.9     , 3330 , 19
13/03/14 , 29.82 , 29.85 , 29.99 , 29.82 , 29.9     , 2741 , 15
12/03/14 , 29.94 , 29.94 , 29.94 , 29.94 , 29.9     , 18 , 1
11/03/14 , 30.21 , 29.99 , 30.21 , 29.94 , 29.9     , 16672 , 20
10/03/14 , 29.94 , 30.18 , 30.34 , 29.94 , 30.0     , 2673 , 19
07/03/14 , 30.07 , 30.05 , 30.15 , 29.94 , 29.9     , 6375 , 27
06/03/14 , 29.94 , 29.90 , 30.00 , 29.71 , 29.7     , 4483 , 14
05/03/14 , 29.71 , 29.98 , 30.15 , 29.71 , 30.0     , 270 , 8
28/02/14 , 29.82 , 29.83 , 30.52 , 29.82 , 29.8     , 6271 , 23
27/02/14 , 29.69 , 29.64 , 29.69 , 29.41 , 29.5     , 6016 , 14
26/02/14 , 29.49 , 29.69 , 29.91 , 29.48 , 29.6     , 1869 , 12
25/02/14 , 29.91 , 29.82 , 29.91 , 29.69 , 29.6     , 3117 , 18
24/02/14 , 29.41 , 29.52 , 29.91 , 29.41 , 29.9     , 684 , 7
21/02/14 , 29.41 , 29.14 , 29.45 , 28.96 , 29.4     , 10710 , 34
20/02/14 , 29.13 , 29.06 , 29.41 , 29.03 , 29.1     , 6703 , 35
19/02/14 , 29.13 , 29.13 , 29.14 , 29.10 , 29.1     , 192 , 9
18/02/14 , 29.22 , 29.14 , 29.27 , 29.13 , 29.2     , 4546 , 19
17/02/14 , 29.13 , 29.27 , 29.41 , 28.99 , 29.4     , 6411 , 46
14/02/14 , 29.41 , 29.31 , 29.41 , 29.13 , 29.1     , 2536 , 16
13/02/14 , 29.13 , 29.16 , 29.52 , 28.79 , 29.4     , 2236 , 26
12/02/14 , 29.33 , 29.41 , 29.45 , 29.33 , 29.4     , 238 , 8
11/02/14 , 29.41 , 29.45 , 29.69 , 29.27 , 29.4     , 2832 , 21
10/02/14 , 29.69 , 29.73 , 30.00 , 29.52 , 30.0     , 9490 , 30
07/02/14 , 29.91 , 29.89 , 29.99 , 29.59 , 29.8     , 14332 , 34
06/02/14 , 29.91 , 29.92 , 30.04 , 29.82 , 29.9     , 6829 , 47
05/02/14 , 30.04 , 30.08 , 30.34 , 30.04 , 30.3     , 12332 , 42
04/02/14 , 30.41 , 30.45 , 30.46 , 30.34 , 30.4     , 425 , 5
03/02/14 , 30.46 , 30.55 , 30.59 , 30.46 , 30.5     , 10508 , 12
31/01/14 , 30.30 , 30.30 , 30.45 , 30.30 , 30.3     , 8190 , 35
30/01/14 , 30.41 , 30.30 , 30.45 , 30.30 , 30.3     , 12507 , 71
29/01/14 , 30.37 , 30.30 , 30.49 , 30.28 , 30.2     , 4451 , 34
28/01/14 , 30.45 , 30.41 , 30.52 , 30.23 , 30.2     , 12439 , 32
27/01/14 , 30.23 , 30.30 , 30.66 , 30.18 , 30.6     , 6751 , 46
24/01/14 , 30.66 , 30.60 , 30.68 , 30.55 , 30.6     , 193 , 9
23/01/14 , 30.66 , 30.21 , 30.68 , 30.18 , 30.6     , 7074 , 14
22/01/14 , 30.52 , 30.24 , 30.68 , 30.15 , 30.1     , 11005 , 46
21/01/14 , 30.15 , 30.04 , 30.16 , 29.74 , 29.9     , 18447 , 109
20/01/14 , 30.14 , 30.02 , 30.45 , 29.74 , 30.4     , 4722 , 74
17/01/14 , 30.45 , 30.45 , 30.95 , 30.30 , 30.9     , 2475 , 22
16/01/14 , 30.80 , 30.55 , 30.97 , 30.45 , 30.9     , 2512 , 37
15/01/14 , 30.96 , 30.65 , 30.96 , 30.45 , 30.5     , 7196 , 66
14/01/14 , 30.60 , 30.46 , 31.05 , 30.45 , 30.9     , 2499 , 22
13/01/14 , 30.48 , 30.76 , 31.17 , 30.45 , 30.6     , 6800 , 47
10/01/14 , 30.87 , 30.67 , 30.94 , 30.45 , 30.8     , 2836 , 24
09/01/14 , 30.94 , 30.55 , 30.94 , 30.30 , 30.5     , 3485 , 19
08/01/14 , 30.52 , 30.41 , 30.53 , 30.30 , 30.5     , 917 , 11
07/01/14 , 30.53 , 30.52 , 30.60 , 30.22 , 30.6     , 2062 , 19
06/01/14 , 30.67 , 30.49 , 30.69 , 30.45 , 30.5     , 3966 , 28
03/01/14 , 30.68 , 30.68 , 30.69 , 30.55 , 30.6     , 2100 , 16
02/01/14 , 30.69 , 30.60 , 30.84 , 30.47 , 30.6     , 1023 , 14
30/12/13 , 30.83 , 30.59 , 30.83 , 30.37 , 30.5     , 1380 , 15
27/12/13 , 30.58 , 30.58 , 30.73 , 30.45 , 30.7     , 1493 , 22
26/12/13 , 30.72 , 30.55 , 30.89 , 30.52 , 30.8     , 973 , 14
23/12/13 , 30.45 , 30.55 , 30.97 , 30.20 , 30.6     , 1592 , 15
20/12/13 , 30.65 , 30.85 , 30.97 , 30.65 , 30.9     , 3587 , 23
19/12/13 , 31.04 , 30.97 , 31.15 , 30.68 , 30.6     , 1558 , 12
18/12/13 , 31.16 , 30.67 , 31.16 , 30.52 , 30.6     , 3576 , 34
17/12/13 , 30.49 , 30.47 , 30.67 , 30.18 , 30.4     , 3893 , 39
16/12/13 , 30.55 , 30.45 , 30.56 , 30.27 , 30.2     , 4210 , 50
13/12/13 , 30.25 , 30.24 , 30.29 , 30.07 , 30.0     , 1266 , 25
12/12/13 , 30.18 , 30.19 , 30.29 , 30.11 , 30.2     , 1482 , 20
11/12/13 , 30.41 , 30.18 , 30.57 , 30.18 , 30.2     , 2789 , 15
10/12/13 , 30.18 , 30.15 , 30.27 , 30.07 , 30.2     , 2726 , 19
09/12/13 , 30.18 , 30.15 , 30.27 , 30.04 , 30.1     , 7608 , 32
06/12/13 , 30.18 , 30.18 , 30.30 , 30.18 , 30.3     , 5467 , 27
05/12/13 , 30.41 , 30.45 , 30.52 , 30.25 , 30.2     , 1446 , 9
04/12/13 , 30.25 , 30.45 , 30.65 , 30.25 , 30.4     , 5242 , 34
03/12/13 , 30.45 , 30.25 , 30.45 , 30.22 , 30.4     , 6370 , 40
02/12/13 , 30.45 , 30.23 , 30.45 , 30.18 , 30.1     , 4380 , 24
29/11/13 , 30.60 , 30.75 , 30.96 , 30.60 , 30.9     , 6372 , 33
28/11/13 , 30.96 , 30.89 , 30.96 , 30.68 , 30.9     , 2255 , 16
27/11/13 , 30.96 , 30.94 , 30.96 , 30.60 , 30.9     , 1619 , 11
26/11/13 , 30.96 , 30.83 , 30.96 , 30.60 , 30.9     , 2925 , 23
25/11/13 , 30.96 , 30.90 , 30.96 , 30.79 , 30.9     , 3505 , 19
22/11/13 , 30.96 , 30.76 , 31.04 , 30.68 , 31.0     , 2922 , 21
21/11/13 , 30.96 , 30.94 , 30.96 , 30.81 , 30.8     , 5107 , 21
19/11/13 , 30.68 , 30.73 , 30.87 , 30.68 , 30.6     , 985 , 12
18/11/13 , 30.68 , 30.78 , 30.96 , 30.53 , 30.6     , 5348 , 52
14/11/13 , 30.45 , 30.55 , 31.05 , 30.38 , 30.4     , 2253 , 27
13/11/13 , 30.29 , 30.26 , 31.14 , 30.15 , 30.5     , 3397 , 28
12/11/13 , 30.45 , 31.05 , 31.48 , 30.45 , 31.4     , 16409 , 48
11/11/13 , 31.48 , 31.42 , 31.50 , 31.31 , 31.4     , 512 , 14
08/11/13 , 31.42 , 31.42 , 31.50 , 31.40 , 31.4     , 4844 , 17
07/11/13 , 31.34 , 31.34 , 31.51 , 31.32 , 31.3     , 4966 , 14
06/11/13 , 31.32 , 31.35 , 31.47 , 31.14 , 31.1     , 6512 , 145
05/11/13 , 31.45 , 31.37 , 31.45 , 31.02 , 31.4     , 2606 , 13
04/11/13 , 31.42 , 31.38 , 31.45 , 30.96 , 31.2     , 6274 , 27
01/11/13 , 31.37 , 31.05 , 31.37 , 30.68 , 31.1     , 6312 , 36
31/10/13 , 31.14 , 30.98 , 31.14 , 30.68 , 30.9     , 4981 , 36
30/10/13 , 30.89 , 30.75 , 30.89 , 30.45 , 30.5     , 5029 , 32
29/10/13 , 30.57 , 30.67 , 30.80 , 30.54 , 30.7     , 930 , 15
28/10/13 , 30.68 , 30.26 , 30.78 , 30.04 , 30.3     , 6155 , 41
25/10/13 , 30.49 , 30.57 , 30.80 , 30.49 , 30.6     , 4774 , 27
24/10/13 , 30.68 , 30.68 , 30.80 , 30.59 , 30.8     , 2362 , 17
23/10/13 , 30.80 , 30.65 , 30.80 , 30.29 , 30.4     , 43459 , 29
22/10/13 , 30.48 , 30.45 , 30.65 , 30.30 , 30.6     , 3390 , 20
21/10/13 , 30.29 , 30.31 , 30.53 , 30.04 , 30.0     , 2025 , 16
18/10/13 , 30.15 , 30.15 , 30.15 , 30.04 , 30.1     , 2949 , 26
17/10/13 , 30.15 , 30.11 , 30.15 , 29.93 , 29.9     , 5667 , 40
16/10/13 , 30.04 , 30.04 , 30.15 , 29.92 , 29.9     , 2275 , 21
15/10/13 , 29.94 , 30.08 , 30.15 , 29.94 , 30.0     , 3997 , 40
14/10/13 , 29.92 , 30.15 , 30.15 , 29.92 , 30.1     , 2444 , 20
11/10/13 , 30.15 , 30.15 , 30.15 , 30.15 , 30.1     , 509 , 5
10/10/13 , 29.95 , 30.11 , 30.15 , 29.95 , 30.0     , 3180 , 21
09/10/13 , 29.95 , 30.09 , 30.15 , 29.95 , 30.0     , 4601 , 31
08/10/13 , 30.15 , 30.26 , 30.41 , 29.91 , 30.3     , 8299 , 28
07/10/13 , 30.38 , 30.35 , 30.38 , 30.18 , 30.3     , 735 , 5
04/10/13 , 30.45 , 30.22 , 30.45 , 30.16 , 30.1     , 2704 , 18
03/10/13 , 30.53 , 30.51 , 30.65 , 30.30 , 30.6     , 1646 , 14
02/10/13 , 30.53 , 30.35 , 30.53 , 30.18 , 30.1     , 465 , 7
01/10/13 , 30.16 , 30.48 , 30.80 , 30.15 , 30.6     , 2159 , 17
30/09/13 , 30.43 , 30.38 , 30.43 , 30.22 , 30.2     , 1070 , 7
27/09/13 , 30.41 , 30.27 , 30.41 , 29.91 , 29.9     , 6630 , 14
26/09/13 , 29.91 , 30.18 , 30.41 , 29.74 , 29.8     , 3189 , 33
25/09/13 , 30.15 , 30.35 , 30.43 , 29.69 , 29.9     , 13688 , 41
24/09/13 , 29.91 , 29.69 , 29.91 , 29.59 , 29.9     , 5393 , 32
23/09/13 , 29.91 , 30.01 , 30.43 , 29.91 , 30.0     , 4872 , 31
20/09/13 , 30.04 , 30.26 , 30.41 , 30.03 , 30.4     , 2367 , 8
19/09/13 , 30.43 , 30.23 , 30.43 , 29.74 , 30.1     , 2342 , 18
18/09/13 , 30.25 , 30.06 , 30.25 , 29.91 , 29.9     , 5454 , 26
17/09/13 , 30.15 , 30.10 , 30.15 , 29.69 , 30.1     , 3120 , 22
16/09/13 , 30.03 , 29.82 , 30.03 , 29.53 , 29.9     , 1443 , 14
13/09/13 , 29.91 , 29.82 , 29.91 , 29.45 , 29.9     , 3121 , 21
12/09/13 , 29.91 , 29.80 , 29.91 , 29.52 , 29.8     , 2868 , 22
11/09/13 , 29.80 , 29.80 , 29.82 , 29.48 , 29.8     , 2131 , 7
10/09/13 , 29.69 , 29.84 , 30.00 , 29.69 , 30.0     , 2882 , 18
09/09/13 , 30.00 , 29.86 , 30.00 , 29.69 , 29.8     , 5425 , 20
06/09/13 , 29.85 , 29.79 , 29.89 , 29.55 , 29.5     , 1553 , 10
05/09/13 , 29.55 , 29.44 , 29.62 , 29.15 , 29.4     , 3583 , 26
04/09/13 , 29.50 , 29.59 , 29.69 , 29.50 , 29.6     , 2198 , 13
03/09/13 , 29.31 , 29.49 , 29.66 , 29.14 , 29.4     , 3372 , 23
02/09/13 , 29.44 , 29.49 , 29.66 , 29.44 , 29.5     , 1970 , 24
30/08/13 , 29.53 , 29.66 , 29.80 , 29.48 , 29.6     , 2498 , 18
29/08/13 , 29.76 , 29.62 , 29.79 , 29.50 , 29.7     , 683 , 8
28/08/13 , 29.80 , 29.73 , 29.80 , 29.48 , 29.7     , 7220 , 24
27/08/13 , 29.79 , 29.79 , 29.79 , 29.79 , 29.7     , 169 , 2
26/08/13 , 29.53 , 29.60 , 29.93 , 29.53 , 29.9     , 3634 , 23
23/08/13 , 29.97 , 29.89 , 30.01 , 29.69 , 29.6     , 2330 , 48
22/08/13 , 29.82 , 29.82 , 30.01 , 29.69 , 29.8     , 6248 , 30
21/08/13 , 29.81 , 29.82 , 29.99 , 29.81 , 29.9     , 947 , 11
20/08/13 , 30.01 , 29.66 , 30.01 , 29.40 , 29.5     , 11659 , 37
19/08/13 , 29.55 , 29.66 , 29.90 , 29.53 , 29.5     , 6884 , 38
16/08/13 , 29.53 , 29.41 , 29.53 , 29.16 , 29.1     , 2841 , 31
15/08/13 , 29.40 , 29.19 , 29.69 , 29.04 , 29.5     , 7532 , 65
14/08/13 , 29.51 , 29.55 , 29.69 , 29.51 , 29.6     , 1806 , 23
13/08/13 , 29.66 , 29.45 , 29.66 , 29.40 , 29.5     , 19640 , 31
12/08/13 , 29.66 , 29.58 , 29.69 , 29.45 , 29.6     , 1307 , 10
09/08/13 , 29.69 , 29.50 , 29.69 , 29.40 , 29.6     , 2470 , 18
08/08/13 , 29.40 , 29.48 , 29.66 , 29.40 , 29.4     , 1497 , 13
07/08/13 , 29.41 , 29.40 , 29.45 , 29.30 , 29.3     , 1663 , 11
06/08/13 , 29.55 , 29.48 , 29.55 , 29.40 , 29.5     , 1028 , 12
05/08/13 , 29.55 , 29.65 , 29.81 , 29.45 , 29.6     , 2996 , 26
02/08/13 , 29.51 , 29.40 , 29.73 , 29.27 , 29.2     , 7077 , 26
01/08/13 , 29.27 , 29.21 , 29.40 , 29.14 , 29.1     , 4856 , 28
31/07/13 , 29.45 , 29.55 , 29.84 , 29.40 , 29.4     , 6788 , 28
30/07/13 , 29.62 , 29.23 , 29.62 , 29.03 , 29.2     , 9294 , 28
29/07/13 , 29.25 , 29.14 , 29.25 , 29.13 , 29.1     , 4352 , 16
26/07/13 , 29.13 , 29.09 , 29.15 , 29.03 , 29.1     , 7390 , 38
25/07/13 , 29.13 , 29.11 , 29.15 , 29.09 , 29.1     , 4714 , 22
24/07/13 , 29.10 , 29.05 , 29.10 , 28.95 , 29.0     , 2984 , 13
23/07/13 , 29.10 , 28.98 , 29.10 , 28.79 , 28.7     , 5205 , 30
22/07/13 , 28.91 , 28.92 , 29.03 , 28.63 , 28.9     , 6755 , 21
19/07/13 , 28.91 , 28.61 , 28.97 , 28.46 , 28.5     , 5360 , 37
18/07/13 , 28.42 , 28.50 , 28.63 , 28.42 , 28.6     , 5105 , 26
17/07/13 , 28.63 , 28.52 , 28.63 , 28.42 , 28.6     , 4236 , 29
16/07/13 , 28.77 , 28.61 , 28.79 , 28.52 , 28.7     , 4078 , 43
15/07/13 , 28.82 , 28.68 , 29.03 , 28.42 , 28.9     , 9746 , 53
12/07/13 , 28.91 , 28.93 , 29.03 , 28.75 , 28.8     , 9124 , 29
11/07/13 , 28.79 , 28.85 , 29.13 , 28.67 , 29.1     , 2631 , 24
10/07/13 , 29.03 , 29.06 , 29.40 , 29.03 , 29.1     , 4725 , 16
08/07/13 , 29.13 , 29.07 , 29.23 , 28.79 , 28.9     , 6642 , 18
05/07/13 , 29.13 , 28.85 , 29.31 , 28.76 , 28.7     , 3988 , 17
04/07/13 , 28.70 , 28.54 , 28.91 , 28.27 , 28.2     , 9347 , 24
03/07/13 , 28.21 , 28.46 , 29.03 , 28.21 , 28.4     , 7905 , 31
02/07/13 , 28.42 , 28.41 , 28.52 , 28.21 , 28.4     , 6669 , 33
01/07/13 , 28.22 , 28.62 , 29.14 , 28.22 , 28.9     , 6301 , 33
28/06/13 , 28.61 , 28.64 , 28.91 , 28.50 , 28.8     , 3649 , 36
27/06/13 , 28.78 , 28.77 , 28.83 , 28.64 , 28.7     , 1993 , 16
26/06/13 , 28.87 , 28.54 , 28.87 , 28.40 , 28.7     , 11102 , 32
25/06/13 , 28.76 , 28.62 , 28.76 , 28.28 , 28.4     , 14272 , 36
24/06/13 , 28.40 , 28.34 , 28.51 , 28.26 , 28.5     , 4100 , 29
21/06/13 , 28.40 , 28.44 , 28.61 , 28.28 , 28.4     , 7764 , 26
20/06/13 , 28.44 , 28.47 , 28.61 , 28.35 , 28.6     , 11579 , 47
19/06/13 , 28.68 , 28.64 , 28.78 , 28.61 , 28.7     , 3587 , 25
18/06/13 , 28.61 , 28.60 , 28.79 , 28.52 , 28.7     , 20255 , 46
17/06/13 , 28.64 , 28.77 , 28.87 , 28.51 , 28.5     , 10262 , 46
14/06/13 , 28.51 , 28.61 , 28.83 , 28.50 , 28.5     , 5210 , 31
13/06/13 , 28.50 , 28.58 , 28.83 , 28.50 , 28.8     , 4066 , 22
12/06/13 , 28.62 , 28.61 , 28.62 , 28.61 , 28.6     , 3357 , 19
11/06/13 , 28.70 , 28.72 , 28.87 , 28.61 , 28.8     , 4222 , 24
10/06/13 , 28.87 , 28.78 , 28.87 , 28.61 , 28.8     , 3124 , 12
07/06/13 , 28.86 , 28.64 , 28.87 , 28.48 , 28.6     , 4087 , 24
06/06/13 , 28.55 , 28.70 , 28.87 , 28.55 , 28.7     , 8794 , 31
05/06/13 , 28.78 , 28.89 , 29.15 , 28.78 , 29.0     , 3403 , 22
04/06/13 , 28.65 , 29.03 , 29.34 , 28.65 , 29.3     , 3117 , 24
03/06/13 , 29.34 , 29.40 , 30.10 , 28.88 , 30.1     , 5380 , 38
31/05/13 , 29.55 , 29.26 , 29.56 , 28.82 , 29.5     , 4184 , 25
29/05/13 , 29.55 , 29.53 , 29.82 , 29.33 , 29.8     , 5288 , 21
28/05/13 , 29.56 , 29.82 , 30.00 , 29.56 , 29.9     , 5443 , 24
27/05/13 , 30.04 , 29.87 , 30.04 , 29.56 , 29.8     , 7194 , 34
24/05/13 , 30.03 , 29.43 , 30.18 , 29.14 , 29.1     , 2565 , 21
23/05/13 , 29.33 , 29.27 , 29.33 , 29.15 , 29.2     , 10830 , 41
22/05/13 , 29.27 , 29.12 , 29.31 , 28.68 , 28.7     , 6676 , 31
21/05/13 , 28.95 , 28.36 , 28.95 , 28.23 , 28.2     , 204669 , 46
20/05/13 , 28.23 , 28.12 , 28.34 , 27.90 , 28.3     , 17046 , 52
17/05/13 , 28.34 , 28.16 , 28.34 , 27.90 , 28.0     , 18208 , 93
16/05/13 , 27.90 , 27.95 , 28.03 , 27.82 , 27.9     , 7027 , 42
15/05/13 , 28.10 , 27.97 , 28.27 , 27.66 , 28.2     , 8563 , 51
14/05/13 , 28.27 , 28.07 , 28.35 , 27.90 , 27.9     , 17232 , 54
13/05/13 , 27.68 , 27.73 , 28.14 , 27.66 , 28.1     , 5109 , 33
10/05/13 , 27.90 , 27.86 , 28.02 , 27.66 , 27.9     , 12610 , 30
09/05/13 , 27.66 , 27.84 , 28.09 , 27.65 , 27.9     , 5282 , 30
08/05/13 , 27.77 , 27.81 , 27.90 , 27.66 , 27.7     , 5427 , 27
07/05/13 , 27.66 , 27.99 , 28.16 , 27.65 , 27.9     , 12120 , 53
06/05/13 , 27.92 , 27.90 , 28.14 , 27.77 , 27.9     , 9318 , 28
03/05/13 , 27.90 , 28.09 , 28.27 , 27.66 , 28.0     , 3749 , 16
02/05/13 , 27.85 , 27.79 , 27.99 , 27.65 , 27.9     , 4095 , 28
30/04/13 , 27.79 , 27.58 , 27.84 , 27.38 , 27.4     , 16276 , 47
29/04/13 , 27.47 , 27.41 , 27.86 , 27.38 , 27.3     , 3257 , 26
26/04/13 , 27.57 , 27.45 , 27.60 , 27.20 , 27.3     , 8611 , 38
25/04/13 , 27.58 , 27.58 , 27.92 , 27.54 , 27.8     , 4020 , 29
24/04/13 , 27.29 , 27.65 , 28.09 , 27.29 , 27.9     , 6062 , 43
23/04/13 , 27.74 , 27.75 , 28.22 , 27.61 , 28.2     , 7651 , 56
22/04/13 , 28.12 , 28.14 , 28.34 , 27.86 , 28.3     , 11708 , 59
19/04/13 , 28.23 , 28.35 , 28.50 , 28.23 , 28.5     , 5133 , 35
18/04/13 , 28.48 , 28.32 , 28.51 , 28.27 , 28.4     , 15582 , 48
17/04/13 , 28.48 , 28.22 , 28.48 , 28.12 , 28.2     , 10337 , 49
16/04/13 , 28.21 , 28.19 , 28.34 , 28.08 , 28.3     , 4679 , 43
15/04/13 , 28.22 , 28.31 , 28.34 , 28.22 , 28.3     , 2598 , 23
12/04/13 , 28.34 , 28.21 , 28.34 , 28.13 , 28.1     , 7684 , 32
11/04/13 , 28.18 , 28.16 , 28.22 , 28.12 , 28.1     , 3536 , 25
10/04/13 , 28.12 , 28.16 , 28.22 , 28.02 , 28.0     , 6413 , 24
09/04/13 , 27.96 , 28.02 , 28.42 , 27.91 , 28.4     , 5112 , 19
08/04/13 , 27.99 , 28.03 , 28.12 , 27.86 , 27.9     , 6353 , 16
05/04/13 , 28.12 , 28.22 , 28.34 , 27.87 , 28.3     , 1687 , 10
04/04/13 , 27.86 , 28.11 , 28.49 , 27.86 , 28.4     , 1930 , 13
03/04/13 , 28.34 , 28.34 , 28.34 , 28.34 , 28.3     , 1318 , 5
02/04/13 , 28.34 , 28.14 , 28.34 , 27.90 , 28.3     , 3713 , 24
01/04/13 , 28.34 , 28.61 , 29.04 , 28.34 , 29.0     , 4763 , 25
28/03/13 , 28.82 , 28.31 , 28.82 , 27.86 , 27.9     , 8257 , 47
27/03/13 , 28.10 , 27.99 , 28.10 , 27.86 , 27.8     , 4576 , 14
26/03/13 , 27.86 , 27.92 , 28.11 , 27.74 , 27.8     , 1652 , 12
25/03/13 , 27.89 , 27.73 , 27.89 , 27.03 , 27.0     , 7850 , 37
22/03/13 , 26.93 , 27.13 , 27.49 , 26.79 , 27.4     , 8025 , 44
21/03/13 , 27.50 , 27.25 , 27.61 , 27.13 , 27.5     , 6587 , 45
20/03/13 , 27.53 , 27.38 , 28.51 , 26.01 , 28.4     , 17543 , 90
19/03/13 , 28.43 , 28.44 , 28.69 , 27.82 , 28.5     , 14309 , 67
18/03/13 , 28.59 , 28.70 , 28.82 , 28.59 , 28.5     , 7156 , 32
15/03/13 , 28.82 , 28.77 , 28.82 , 28.59 , 28.5     , 2928 , 21
14/03/13 , 28.59 , 28.50 , 29.04 , 28.34 , 29.0     , 1697 , 17
13/03/13 , 29.06 , 28.82 , 29.06 , 28.59 , 29.0     , 1684 , 19
12/03/13 , 29.03 , 29.07 , 29.13 , 29.03 , 29.1     , 3159 , 12
11/03/13 , 28.95 , 28.82 , 29.00 , 28.62 , 28.6     , 2302 , 12
08/03/13 , 28.62 , 29.14 , 29.17 , 28.61 , 29.1     , 6458 , 24
07/03/13 , 29.17 , 29.15 , 29.17 , 29.10 , 29.1     , 5706 , 20
06/03/13 , 29.19 , 29.10 , 29.19 , 28.98 , 29.0     , 8452 , 31
05/03/13 , 28.61 , 28.78 , 28.82 , 28.59 , 28.7     , 3836 , 19
04/03/13 , 28.59 , 28.79 , 29.04 , 28.34 , 28.8     , 10671 , 65
01/03/13 , 28.79 , 28.94 , 29.06 , 28.79 , 28.8     , 6706 , 19
28/02/13 , 28.81 , 28.94 , 29.06 , 28.81 , 29.0     , 4302 , 18
27/02/13 , 29.07 , 29.26 , 29.48 , 28.83 , 29.3     , 4225 , 15
26/02/13 , 29.27 , 29.06 , 29.27 , 28.91 , 28.9     , 20788 , 32
25/02/13 , 28.98 , 28.65 , 29.01 , 28.26 , 28.4     , 20136 , 38
22/02/13 , 28.44 , 28.75 , 28.99 , 28.40 , 28.9     , 5158 , 22
21/02/13 , 28.82 , 28.95 , 29.07 , 28.82 , 29.0     , 2759 , 35
20/02/13 , 29.06 , 28.98 , 29.06 , 28.61 , 28.7     , 6027 , 54
19/02/13 , 28.61 , 28.51 , 28.61 , 28.18 , 28.6     , 4805 , 35
18/02/13 , 28.26 , 28.61 , 28.97 , 28.22 , 28.6     , 7573 , 65
15/02/13 , 28.64 , 28.82 , 28.96 , 28.64 , 28.9     , 3691 , 24
14/02/13 , 28.83 , 29.00 , 29.15 , 28.83 , 29.0     , 6053 , 43
13/02/13 , 28.95 , 29.02 , 29.15 , 28.89 , 29.1     , 753 , 10
08/02/13 , 29.08 , 29.13 , 29.25 , 28.83 , 29.2     , 14572 , 35
07/02/13 , 28.83 , 29.21 , 29.45 , 28.82 , 29.1     , 9364 , 45
06/02/13 , 29.43 , 29.33 , 29.48 , 29.19 , 29.3     , 15440 , 26
05/02/13 , 29.19 , 29.27 , 29.33 , 29.19 , 29.3     , 7946 , 34
04/02/13 , 29.32 , 29.30 , 29.37 , 29.15 , 29.1     , 3913 , 24
01/02/13 , 29.33 , 29.27 , 29.37 , 28.83 , 29.3     , 6139 , 44
31/01/13 , 29.22 , 29.43 , 29.82 , 29.19 , 29.3     , 35031 , 59
30/01/13 , 29.31 , 29.10 , 29.36 , 28.98 , 29.0     , 45167 , 43
29/01/13 , 28.95 , 28.83 , 29.06 , 28.64 , 28.8     , 13669 , 36
28/01/13 , 28.64 , 28.83 , 28.95 , 28.64 , 28.9     , 11144 , 43
24/01/13 , 28.95 , 28.95 , 29.01 , 28.91 , 29.0     , 14524 , 26
23/01/13 , 28.91 , 28.95 , 29.01 , 28.76 , 28.9     , 15531 , 37
22/01/13 , 28.91 , 28.95 , 28.99 , 28.91 , 28.9     , 8149 , 32
21/01/13 , 28.91 , 28.91 , 28.95 , 28.81 , 28.9     , 4777 , 41
18/01/13 , 28.91 , 28.92 , 28.96 , 28.83 , 28.9     , 10727 , 47
17/01/13 , 28.82 , 28.81 , 28.98 , 28.44 , 28.9     , 16775 , 55
16/01/13 , 28.91 , 28.91 , 28.98 , 28.87 , 28.9     , 16594 , 59
15/01/13 , 28.91 , 28.85 , 29.03 , 28.68 , 29.0     , 10017 , 47
14/01/13 , 29.03 , 28.91 , 29.04 , 28.64 , 28.7     , 14970 , 39
11/01/13 , 28.75 , 28.34 , 28.82 , 28.20 , 28.2     , 19456 , 48
10/01/13 , 28.20 , 28.03 , 28.20 , 27.92 , 28.2     , 15029 , 70
09/01/13 , 27.90 , 27.99 , 28.21 , 27.73 , 28.2     , 39745 , 116
08/01/13 , 28.09 , 28.03 , 28.21 , 27.85 , 28.0     , 17805 , 65
07/01/13 , 28.07 , 27.79 , 28.09 , 27.58 , 27.9     , 22306 , 100
04/01/13 , 27.92 , 27.90 , 27.95 , 27.50 , 27.5     , 28556 , 95
03/01/13 , 27.50 , 27.78 , 27.95 , 27.33 , 27.9     , 28244 , 125
02/01/13 , 27.86 , 27.91 , 28.44 , 27.31 , 28.4     , 29042 , 112
28/12/12 , 28.85 , 28.81 , 29.09 , 28.61 , 29.0     , 3698 , 24
27/12/12 , 28.90 , 28.82 , 29.33 , 28.61 , 28.6     , 7714 , 31
26/12/12 , 28.61 , 28.65 , 29.09 , 28.53 , 29.0     , 4735 , 28
21/12/12 , 28.61 , 28.56 , 29.54 , 28.28 , 29.5     , 4239 , 20
20/12/12 , 29.17 , 28.58 , 29.73 , 28.00 , 28.0     , 3649 , 40
19/12/12 , 27.91 , 27.75 , 27.92 , 27.50 , 27.7     , 2326 , 21
18/12/12 , 27.46 , 27.61 , 27.71 , 27.46 , 27.7     , 4974 , 27
17/12/12 , 27.50 , 27.50 , 27.71 , 27.29 , 27.4     , 1406 , 18
14/12/12 , 27.34 , 27.09 , 27.34 , 26.92 , 27.2     , 1207 , 8
13/12/12 , 27.26 , 27.25 , 27.38 , 27.01 , 27.2     , 2904 , 21
12/12/12 , 27.01 , 27.16 , 27.26 , 27.01 , 27.0     , 2252 , 10
11/12/12 , 26.92 , 27.07 , 27.39 , 26.92 , 27.0     , 4805 , 25
10/12/12 , 26.92 , 27.03 , 27.12 , 26.92 , 27.1     , 3859 , 13
07/12/12 , 27.13 , 27.23 , 27.49 , 27.13 , 27.4     , 1965 , 23
06/12/12 , 27.25 , 27.19 , 27.31 , 27.01 , 27.3     , 10567 , 36
05/12/12 , 27.50 , 27.46 , 27.50 , 27.29 , 27.5     , 1960 , 16
04/12/12 , 27.50 , 27.50 , 27.50 , 27.49 , 27.4     , 618 , 6
03/12/12 , 27.18 , 27.16 , 27.38 , 27.10 , 27.3     , 5704 , 30
30/11/12 , 27.10 , 27.09 , 27.10 , 26.95 , 27.1     , 2805 , 21
29/11/12 , 26.91 , 27.21 , 27.46 , 26.91 , 27.4     , 5530 , 27
28/11/12 , 27.46 , 27.00 , 27.46 , 26.74 , 26.9     , 8930 , 41
27/11/12 , 26.94 , 26.77 , 27.10 , 26.66 , 27.1     , 8800 , 36
26/11/12 , 27.09 , 27.02 , 27.09 , 26.88 , 27.0     , 4338 , 20
23/11/12 , 27.09 , 27.00 , 27.09 , 26.73 , 26.8     , 3310 , 18
22/11/12 , 26.88 , 26.51 , 26.99 , 26.39 , 26.6     , 5305 , 25
21/11/12 , 26.74 , 26.72 , 26.88 , 26.54 , 26.7     , 1905 , 25
19/11/12 , 26.74 , 26.74 , 27.10 , 26.37 , 26.8     , 4115 , 25
16/11/12 , 26.54 , 26.66 , 26.88 , 26.54 , 26.8     , 2426 , 27
14/11/12 , 26.88 , 26.66 , 26.88 , 26.30 , 26.7     , 2984 , 16
13/11/12 , 26.54 , 26.88 , 27.21 , 26.54 , 27.1     , 4298 , 39
12/11/12 , 27.22 , 27.34 , 28.82 , 26.39 , 28.4     , 1100 , 27
09/11/12 , 27.33 , 27.31 , 27.62 , 26.95 , 27.6     , 4330 , 26
08/11/12 , 27.58 , 28.03 , 28.18 , 27.55 , 27.6     , 4902 , 28
07/11/12 , 27.34 , 27.34 , 27.34 , 27.33 , 27.3     , 926 , 7
06/11/12 , 27.09 , 27.02 , 27.09 , 26.95 , 27.0     , 5409 , 19
05/11/12 , 26.98 , 27.22 , 27.34 , 26.98 , 27.3     , 3718 , 14
01/11/12 , 27.02 , 26.95 , 27.34 , 26.01 , 27.3     , 2851 , 32
31/10/12 , 27.25 , 27.13 , 27.38 , 27.02 , 27.3     , 2150 , 15
30/10/12 , 27.34 , 27.34 , 27.38 , 27.34 , 27.3     , 1105 , 8
29/10/12 , 27.38 , 27.34 , 27.38 , 27.34 , 27.3     , 946 , 7
26/10/12 , 27.25 , 27.21 , 27.25 , 27.02 , 27.1     , 1351 , 5
25/10/12 , 27.27 , 27.26 , 27.34 , 27.02 , 27.3     , 2404 , 13
24/10/12 , 27.33 , 27.34 , 27.38 , 27.27 , 27.3     , 1817 , 30
23/10/12 , 27.38 , 27.38 , 27.46 , 27.30 , 27.4     , 2750 , 16
22/10/12 , 27.46 , 27.46 , 27.46 , 27.27 , 27.2     , 2963 , 28
19/10/12 , 27.27 , 27.22 , 27.46 , 27.11 , 27.2     , 2382 , 11
18/10/12 , 27.25 , 27.12 , 27.29 , 27.11 , 27.2     , 261 , 4
17/10/12 , 27.25 , 27.27 , 27.30 , 27.25 , 27.3     , 699 , 13
16/10/12 , 27.30 , 27.27 , 27.33 , 27.25 , 27.2     , 2647 , 18
15/10/12 , 27.25 , 27.26 , 27.40 , 27.25 , 27.3     , 680 , 6
11/10/12 , 26.81 , 26.95 , 27.27 , 26.81 , 27.2     , 2583 , 11
10/10/12 , 26.80 , 26.88 , 27.34 , 26.62 , 26.6     , 102 , 5
09/10/12 , 27.46 , 26.99 , 27.46 , 24.87 , 27.2     , 11877 , 73
08/10/12 , 27.38 , 27.38 , 27.65 , 27.27 , 27.6     , 2525 , 13
05/10/12 , 27.65 , 27.44 , 27.66 , 27.11 , 27.6     , 11772 , 50
04/10/12 , 27.66 , 27.52 , 27.87 , 27.26 , 27.5     , 1984 , 20
03/10/12 , 27.87 , 27.89 , 28.10 , 27.87 , 28.1     , 6541 , 14
02/10/12 , 28.10 , 28.14 , 28.76 , 28.10 , 28.1     , 5624 , 28
01/10/12 , 28.10 , 27.61 , 28.10 , 27.38 , 27.4     , 3908 , 17
28/09/12 , 27.16 , 27.38 , 27.83 , 26.95 , 27.3     , 10873 , 31
27/09/12 , 27.07 , 27.30 , 27.85 , 27.07 , 27.8     , 7963 , 22
26/09/12 , 27.83 , 28.26 , 28.46 , 27.83 , 28.4     , 4485 , 17
25/09/12 , 28.36 , 28.44 , 29.07 , 28.23 , 29.0     , 5988 , 19
24/09/12 , 28.85 , 29.04 , 29.14 , 28.85 , 29.0     , 8698 , 25
21/09/12 , 29.10 , 29.15 , 29.45 , 28.85 , 29.4     , 216 , 6
20/09/12 , 29.28 , 29.45 , 29.91 , 29.28 , 29.7     , 1239 , 25
19/09/12 , 29.62 , 28.63 , 29.91 , 28.22 , 28.2     , 6322 , 39
18/09/12 , 28.46 , 27.71 , 29.04 , 27.50 , 27.5     , 3382 , 37
17/09/12 , 27.50 , 27.40 , 27.50 , 27.07 , 27.0     , 4052 , 26
14/09/12 , 27.16 , 26.74 , 27.16 , 26.57 , 26.5     , 2493 , 20
13/09/12 , 26.64 , 26.54 , 26.95 , 26.32 , 26.4     , 9322 , 30
12/09/12 , 26.42 , 26.32 , 26.64 , 26.26 , 26.3     , 4744 , 16
11/09/12 , 26.32 , 26.27 , 26.32 , 26.13 , 26.3     , 11484 , 33
10/09/12 , 26.22 , 26.37 , 26.92 , 26.13 , 26.7     , 11287 , 46
06/09/12 , 26.46 , 26.42 , 26.46 , 26.32 , 26.3     , 14066 , 22
05/09/12 , 26.13 , 26.30 , 26.53 , 26.13 , 26.5     , 8050 , 20
04/09/12 , 26.13 , 26.45 , 26.92 , 26.13 , 26.7     , 9580 , 40
03/09/12 , 26.67 , 26.79 , 27.16 , 26.32 , 27.1     , 8656 , 36
31/08/12 , 27.10 , 27.21 , 27.55 , 26.69 , 26.6     , 10866 , 56
30/08/12 , 26.69 , 26.42 , 26.69 , 26.07 , 26.0     , 5740 , 39
29/08/12 , 25.82 , 25.75 , 26.37 , 25.62 , 25.6     , 2127 , 16
28/08/12 , 25.63 , 25.63 , 25.63 , 25.61 , 25.6     , 4117 , 15
27/08/12 , 25.63 , 25.60 , 26.07 , 25.56 , 25.5     , 3920 , 15
24/08/12 , 25.56 , 25.57 , 25.58 , 25.52 , 25.5     , 4200 , 11
23/08/12 , 25.58 , 25.56 , 25.58 , 25.48 , 25.5     , 3359 , 17
22/08/12 , 25.58 , 25.55 , 25.58 , 25.49 , 25.5     , 3049 , 13
21/08/12 , 25.56 , 25.56 , 25.58 , 25.42 , 25.5     , 4381 , 13
20/08/12 , 25.56 , 25.55 , 25.56 , 25.42 , 25.5     , 3742 , 29
17/08/12 , 25.56 , 25.56 , 25.56 , 25.42 , 25.5     , 10249 , 33
16/08/12 , 25.72 , 25.77 , 25.90 , 25.22 , 25.2     , 7270 , 38
15/08/12 , 25.22 , 24.80 , 25.22 , 24.76 , 24.7     , 26870 , 49
14/08/12 , 24.80 , 24.76 , 24.80 , 24.62 , 24.7     , 21391 , 30
13/08/12 , 24.62 , 24.69 , 24.76 , 24.51 , 24.7     , 19352 , 16
10/08/12 , 24.76 , 24.72 , 24.76 , 24.61 , 24.7     , 4365 , 16
09/08/12 , 24.76 , 24.70 , 24.78 , 24.48 , 24.4     , 4904 , 48
08/08/12 , 24.40 , 24.54 , 24.61 , 24.40 , 24.6     , 7675 , 36
07/08/12 , 24.59 , 24.61 , 24.61 , 24.56 , 24.5     , 6525 , 16
06/08/12 , 24.28 , 24.14 , 24.28 , 24.11 , 24.1     , 600 , 9
03/08/12 , 24.11 , 24.14 , 24.14 , 24.03 , 24.0     , 30314 , 44
02/08/12 , 24.05 , 24.06 , 24.14 , 24.04 , 24.1     , 30451 , 32
01/08/12 , 24.01 , 24.13 , 25.33 , 24.01 , 24.6     , 28825 , 70
31/07/12 , 24.34 , 23.99 , 24.34 , 23.98 , 24.0     , 55549 , 65
30/07/12 , 24.29 , 23.98 , 24.29 , 23.97 , 23.9     , 12331 , 14
27/07/12 , 23.95 , 23.95 , 23.97 , 23.95 , 23.9     , 58483 , 24
26/07/12 , 23.95 , 23.95 , 23.98 , 23.95 , 23.9     , 27635 , 16
25/07/12 , 23.93 , 23.93 , 23.93 , 23.93 , 23.9     , 12800 , 14
24/07/12 , 23.93 , 23.93 , 23.95 , 23.93 , 23.9     , 19746 , 13
23/07/12 , 23.95 , 23.92 , 23.95 , 23.92 , 23.9     , 7482 , 11
20/07/12 , 23.92 , 23.93 , 23.93 , 23.92 , 23.9     , 2477 , 8
19/07/12 , 23.92 , 23.92 , 23.93 , 23.80 , 23.8     , 4235 , 18
18/07/12 , 23.89 , 23.89 , 23.91 , 23.88 , 23.9     , 5957 , 13
17/07/12 , 23.88 , 23.88 , 23.91 , 23.88 , 23.9     , 14900 , 20
16/07/12 , 23.86 , 23.86 , 23.91 , 23.78 , 23.8     , 5086 , 21
13/07/12 , 23.86 , 23.85 , 23.87 , 23.84 , 23.8     , 2646 , 23
12/07/12 , 23.80 , 23.80 , 23.80 , 23.80 , 23.8     , 312 , 1
11/07/12 , 23.80 , 23.80 , 23.80 , 23.80 , 23.8     , 3184 , 6
10/07/12 , 23.80 , 23.80 , 23.91 , 23.80 , 23.9     , 1967 , 6
06/07/12 , 23.80 , 23.81 , 23.85 , 23.80 , 23.8     , 211 , 4
05/07/12 , 23.80 , 23.80 , 23.80 , 23.80 , 23.8     , 11272 , 13
04/07/12 , 23.80 , 23.79 , 23.80 , 23.76 , 23.7     , 11856 , 13
03/07/12 , 23.79 , 23.79 , 23.79 , 23.79 , 23.7     , 7809 , 11
02/07/12 , 23.79 , 23.79 , 23.79 , 23.79 , 23.7     , 211 , 3
29/06/12 , 23.79 , 23.79 , 23.79 , 23.79 , 23.7     , 2880 , 9
28/06/12 , 23.79 , 23.79 , 23.79 , 23.73 , 23.7     , 14924 , 13
27/06/12 , 23.78 , 23.78 , 23.78 , 23.78 , 23.7     , 9651 , 40
26/06/12 , 23.78 , 23.78 , 23.78 , 23.77 , 23.7     , 2190 , 8
25/06/12 , 23.77 , 23.77 , 23.77 , 23.77 , 23.7     , 4270 , 5
22/06/12 , 23.76 , 23.77 , 24.04 , 23.76 , 23.8     , 10346 , 13
21/06/12 , 23.76 , 23.76 , 23.76 , 23.76 , 23.7     , 8412 , 5
20/06/12 , 23.76 , 23.76 , 24.04 , 23.69 , 23.6     , 6587 , 5
19/06/12 , 23.76 , 23.76 , 23.76 , 23.69 , 23.7     , 15097 , 31
18/06/12 , 23.76 , 23.76 , 23.76 , 23.76 , 23.7     , 38464 , 15
15/06/12 , 23.76 , 23.76 , 23.78 , 23.76 , 23.7     , 7426 , 9
14/06/12 , 24.04 , 23.76 , 24.04 , 23.69 , 23.7     , 980 , 13
13/06/12 , 23.75 , 23.73 , 23.75 , 23.69 , 23.6     , 1399 , 4
12/06/12 , 23.75 , 23.75 , 23.75 , 23.75 , 23.7     , 13017 , 10
11/06/12 , 23.73 , 23.74 , 23.76 , 23.73 , 23.7     , 456 , 3
08/06/12 , 23.73 , 23.73 , 23.73 , 23.73 , 23.7     , 13478 , 7
06/06/12 , 23.71 , 23.71 , 23.71 , 23.71 , 23.7     , 5374 , 5
05/06/12 , 23.70 , 23.70 , 23.70 , 23.70 , 23.7     , 5617 , 6
04/06/12 , 23.69 , 23.69 , 23.69 , 23.69 , 23.6     , 2196 , 3
01/06/12 , 23.69 , 23.69 , 23.69 , 23.69 , 23.6     , 7041 , 3
31/05/12 , 24.84 , 23.75 , 24.84 , 23.66 , 23.7     , 5727 , 55
30/05/12 , 23.69 , 23.69 , 23.69 , 23.69 , 23.6     , 1955 , 7
29/05/12 , 24.85 , 23.69 , 24.85 , 23.66 , 23.6     , 3386 , 46
28/05/12 , 23.66 , 23.66 , 23.66 , 23.66 , 23.6     , 2638 , 2
25/05/12 , 23.66 , 23.66 , 23.84 , 23.64 , 23.6     , 308 , 6
24/05/12 , 23.66 , 23.66 , 23.66 , 23.66 , 23.6     , 1583 , 21
23/05/12 , 23.66 , 23.66 , 23.66 , 23.66 , 23.6     , 2073 , 4
22/05/12 , 23.66 , 23.66 , 23.66 , 23.66 , 23.6     , 6092 , 6
21/05/12 , 23.66 , 23.66 , 23.66 , 23.66 , 23.6     , 323 , 2
18/05/12 , 23.66 , 23.66 , 23.66 , 23.66 , 23.6     , 3503 , 3
17/05/12 , 23.65 , 23.65 , 23.65 , 23.65 , 23.6     , 5018 , 6
16/05/12 , 23.64 , 23.64 , 23.64 , 23.63 , 23.6     , 666 , 11
15/05/12 , 23.63 , 23.63 , 23.63 , 23.18 , 23.6     , 7024 , 15
14/05/12 , 23.63 , 23.63 , 23.63 , 23.63 , 23.6     , 1680 , 1
11/05/12 , 23.58 , 23.58 , 23.58 , 23.58 , 23.5     , 858 , 1
10/05/12 , 23.57 , 23.37 , 23.57 , 23.25 , 23.4     , 1668 , 4
09/05/12 , 23.25 , 23.46 , 23.56 , 23.11 , 23.4     , 5205 , 8
08/05/12 , 23.56 , 23.56 , 23.56 , 23.56 , 23.5     , 3381 , 4
07/05/12 , 23.42 , 23.42 , 23.42 , 23.42 , 23.4     , 761 , 7
04/05/12 , 23.08 , 23.08 , 23.08 , 23.08 , 23.0     , 1207 , 5
03/05/12 , 23.08 , 23.08 , 23.08 , 23.08 , 23.0     , 4251 , 10
02/05/12 , 23.07 , 23.07 , 23.07 , 23.07 , 23.0     , 2157 , 1
26/04/12 , 23.02 , 23.02 , 23.02 , 23.02 , 23.0     , 608 , 1
25/04/12 , 23.02 , 23.02 , 23.02 , 23.02 , 23.0     , 9661 , 5
24/04/12 , 23.02 , 23.02 , 23.02 , 23.02 , 23.0     , 257 , 1
23/04/12 , 23.02 , 23.02 , 23.02 , 23.02 , 23.0     , 49 , 2
18/04/12 , 23.02 , 23.02 , 23.02 , 23.02 , 23.0     , 2163 , 1
17/04/12 , 23.02 , 23.02 , 23.02 , 23.02 , 23.0     , 14 , 1
16/04/12 , 23.02 , 23.02 , 23.02 , 23.02 , 23.0     , 405 , 12
13/04/12 , 23.02 , 23.02 , 23.02 , 23.02 , 23.0     , 4323 , 1
12/04/12 , 23.02 , 23.02 , 23.02 , 23.02 , 23.0     , 707 , 3
03/04/12 , 22.18 , 22.18 , 22.20 , 22.18 , 22.2     , 11503 , 15
28/03/12 , 22.15 , 22.15 , 22.15 , 22.15 , 22.1     , 3797 , 1
27/03/12 , 22.13 , 22.13 , 22.13 , 22.13 , 22.1     , 1799 , 1
26/03/12 , 22.12 , 22.12 , 22.12 , 22.12 , 22.1     , 4 , 1
22/03/12 , 22.11 , 22.05 , 22.11 , 22.01 , 22.0     , 2199 , 2
20/03/12 , 22.09 , 22.09 , 22.09 , 22.09 , 22.0     , 9847 , 7
16/03/12 , 22.05 , 22.05 , 22.05 , 22.05 , 22.0     , 5016 , 8
15/03/12 , 22.05 , 22.05 , 22.05 , 22.05 , 22.0     , 5544 , 2
14/03/12 , 22.05 , 22.05 , 22.11 , 21.41 , 22.1     , 2178 , 4
13/03/12 , 22.22 , 22.05 , 22.22 , 22.04 , 22.0     , 18694 , 17
12/03/12 , 21.41 , 21.41 , 21.41 , 21.41 , 21.4     , 249 , 1
08/03/12 , 22.02 , 22.02 , 22.02 , 22.02 , 22.0     , 9245 , 2
07/03/12 , 22.01 , 22.01 , 22.01 , 22.01 , 22.0     , 149 , 1
06/03/12 , 22.01 , 22.01 , 22.01 , 21.78 , 21.7     , 8795 , 4
02/03/12 , 22.00 , 22.00 , 22.00 , 22.00 , 22.0     , 2223 , 2
28/02/12 , 21.30 , 21.30 , 21.30 , 21.30 , 21.3     , 974 , 1
27/02/12 , 21.99 , 21.99 , 22.10 , 21.99 , 22.1     , 1275 , 3
24/02/12 , 21.98 , 21.98 , 21.98 , 21.98 , 21.9     , 1234 , 2
23/02/12 , 21.98 , 21.98 , 21.98 , 21.98 , 21.9     , 2990 , 3
17/02/12 , 21.98 , 21.98 , 21.98 , 21.98 , 21.9     , 11261 , 3
16/02/12 , 21.96 , 21.96 , 22.11 , 20.69 , 22.1     , 6640 , 4
15/02/12 , 21.95 , 21.95 , 21.95 , 21.95 , 21.9     , 1430 , 6
13/02/12 , 21.94 , 21.94 , 21.94 , 21.94 , 21.9     , 19 , 1
10/02/12 , 21.93 , 21.93 , 21.93 , 21.90 , 21.9     , 1415 , 2
06/02/12 , 21.89 , 21.89 , 21.89 , 21.89 , 21.8     , 6827 , 4
27/01/12 , 21.82 , 21.82 , 21.82 , 21.82 , 21.8     , 460 , 1
26/01/12 , 21.80 , 21.80 , 21.80 , 21.80 , 21.8     , 253 , 1
23/01/12 , 21.71 , 21.76 , 21.76 , 21.71 , 21.7     , 9997 , 3
20/01/12 , 21.73 , 21.73 , 21.75 , 21.71 , 21.7     , 760 , 5
19/01/12 , 21.75 , 21.73 , 21.75 , 21.71 , 21.7     , 2103 , 7
16/01/12 , 21.72 , 21.71 , 21.72 , 21.50 , 21.5     , 8918 , 7
03/01/12 , 21.46 , 21.46 , 21.46 , 21.46 , 21.4     , 3040 , 2
26/12/11 , 21.41 , 21.41 , 21.41 , 21.41 , 21.4     , 421 , 1
22/12/11 , 21.43 , 20.60 , 21.43 , 20.60 , 20.6     , 10697 , 5
15/12/11 , 20.51 , 20.51 , 20.51 , 20.51 , 20.5     , 4870 , 3
09/12/11 , 20.81 , 20.81 , 20.81 , 20.81 , 20.8     , 951 , 1
06/12/11 , 20.72 , 20.72 , 20.72 , 20.72 , 20.7     , 854 , 2
01/12/11 , 20.81 , 20.81 , 20.81 , 20.81 , 20.8     , 475 , 1
27/10/11 , 20.51 , 20.51 , 20.51 , 20.51 , 20.5     , 1052 , 1
10/10/11 , 20.81 , 20.81 , 20.81 , 20.81 , 20.8     , 6237 , 4
05/10/11 , 20.95 , 20.76 , 20.95 , 20.72 , 20.7     , 3958 , 2
29/09/11 , 20.72 , 20.72 , 20.72 , 20.72 , 20.7     , 189 , 1
19/09/11 , 20.21 , 20.18 , 20.21 , 20.15 , 20.1     , 11523 , 5
16/09/11 , 20.15 , 20.15 , 20.66 , 20.15 , 20.1     , 2700 , 5
15/09/11 , 20.15 , 20.15 , 20.15 , 20.15 , 20.1     , 5068 , 4
14/09/11 , 20.15 , 20.15 , 20.15 , 20.15 , 20.1     , 15 , 3
08/09/11 , 20.72 , 20.72 , 20.72 , 20.72 , 20.7     , 896 , 1
23/08/11 , 20.66 , 20.66 , 20.66 , 20.66 , 20.6     , 2637 , 1
22/08/11 , 20.66 , 20.66 , 20.66 , 20.66 , 20.6     , 3903 , 4
16/08/11 , 20.60 , 20.60 , 20.60 , 20.60 , 20.6     , 737 , 1
09/08/11 , 20.66 , 20.66 , 20.66 , 20.66 , 20.6     , 52 , 1
08/08/11 , 20.81 , 20.81 , 20.81 , 20.81 , 20.8     , 316 , 1
19/07/11 , 20.66 , 20.66 , 20.66 , 20.66 , 20.6     , 4326 , 9
04/07/11 , 18.93 , 18.93 , 18.93 , 18.93 , 18.9     , 5 , 1
01/07/11 , 21.61 , 21.43 , 21.61 , 21.41 , 21.4     , 41 , 2
28/06/11 , 21.45 , 21.45 , 21.45 , 21.45 , 21.4     , 10 , 2
17/06/11 , 21.46 , 21.46 , 21.46 , 21.46 , 21.4     , 10 , 1
16/06/11 , 20.87 , 20.87 , 20.87 , 20.87 , 20.8     , 10 , 1
13/06/11 , 18.84 , 18.84 , 18.84 , 18.84 , 18.8     , 5 , 1
09/06/11 , 20.37 , 20.37 , 20.37 , 20.37 , 20.3     , 5 , 1
06/06/11 , 21.09 , 21.09 , 21.09 , 21.09 , 21.0     , 482 , 2
03/06/11 , 20.87 , 20.87 , 20.87 , 20.87 , 20.8     , 0 , 1
31/05/11 , 20.72 , 20.72 , 20.72 , 20.72 , 20.7     , 0 , 1
30/05/11 , 20.87 , 20.87 , 20.87 , 20.87 , 20.8     , 0 , 1
26/05/11 , 20.59 , 20.72 , 20.72 , 20.59 , 20.7     , 0 , 2
25/05/11 , 20.59 , 20.72 , 20.72 , 20.59 , 20.7     , 1071 , 6
23/05/11 , 20.59 , 20.72 , 20.72 , 20.59 , 20.7     , 1 , 4
18/05/11 , 20.59 , 20.59 , 20.72 , 20.59 , 20.7     , 53 , 3
12/05/11 , 19.58 , 19.58 , 19.58 , 19.58 , 19.5     , 6274 , 5
11/05/11 , 20.37 , 20.37 , 20.37 , 20.37 , 20.3     , 53 , 2
02/05/11 , 19.95 , 20.37 , 20.59 , 19.95 , 20.5     , 545 , 6
08/04/11 , 20.14 , 20.14 , 20.14 , 20.14 , 20.1     , 536 , 1
22/03/11 , 20.59 , 20.59 , 20.59 , 19.95 , 19.9     , 53 , 4
21/03/11 , 20.59 , 20.59 , 20.59 , 20.14 , 20.3     , 47 , 3