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

22/10/21 , 67.00 , 64.50 , 67.00 , 61.85 , 65.41      , 31845 , 748
21/10/21 , 64.67 , 64.57 , 66.45 , 63.50 , 65.12      , 14195 , 898
20/10/21 , 65.35 , 65.35 , 65.59 , 65.20 , 65.37      , 21994 , 473
19/10/21 , 65.35 , 65.17 , 66.63 , 64.61 , 66.63      , 11665 , 968
18/10/21 , 66.00 , 65.97 , 66.63 , 65.54 , 65.71      , 16717 , 677
15/10/21 , 66.00 , 66.00 , 66.90 , 65.85 , 66.65      , 4793 , 541
14/10/21 , 66.05 , 65.98 , 66.90 , 65.85 , 66.40      , 28372 , 747
13/10/21 , 65.45 , 65.98 , 66.93 , 65.35 , 66.75      , 34933 , 5288
11/10/21 , 66.75 , 66.95 , 68.79 , 66.51 , 67.00      , 28074 , 641
08/10/21 , 66.79 , 66.99 , 67.39 , 66.64 , 67.00      , 73739 , 562
07/10/21 , 67.00 , 66.88 , 68.00 , 66.00 , 67.98      , 16629 , 1435
06/10/21 , 68.00 , 66.11 , 68.00 , 64.15 , 64.76      , 4303 , 304
05/10/21 , 65.55 , 65.02 , 65.98 , 64.13 , 64.80      , 7076 , 666
04/10/21 , 64.81 , 64.09 , 64.98 , 63.40 , 63.77      , 8289 , 1093
01/10/21 , 65.00 , 63.95 , 66.22 , 63.00 , 63.11      , 11055 , 674
30/09/21 , 62.94 , 62.74 , 65.60 , 62.00 , 64.41      , 34265 , 5252
29/09/21 , 64.41 , 65.19 , 66.63 , 64.41 , 66.62      , 28694 , 2401
28/09/21 , 65.90 , 65.53 , 68.14 , 63.73 , 67.14      , 25119 , 2792
27/09/21 , 66.98 , 66.77 , 68.78 , 66.00 , 67.80      , 16134 , 2315
24/09/21 , 67.30 , 67.05 , 68.80 , 66.50 , 68.00      , 14050 , 1792
23/09/21 , 67.31 , 67.43 , 70.00 , 65.02 , 65.51      , 20308 , 5021
22/09/21 , 65.98 , 65.02 , 67.99 , 62.35 , 62.36      , 18556 , 1978
21/09/21 , 62.56 , 62.28 , 64.67 , 61.16 , 61.77      , 25358 , 2192
20/09/21 , 61.44 , 61.47 , 63.48 , 60.61 , 61.97      , 12298 , 2653
17/09/21 , 62.05 , 62.19 , 63.00 , 61.48 , 61.60      , 8860 , 1239
16/09/21 , 62.15 , 61.78 , 62.45 , 61.16 , 61.80      , 9101 , 2914
15/09/21 , 61.63 , 61.77 , 63.41 , 61.01 , 63.40      , 26999 , 3726
14/09/21 , 62.00 , 62.28 , 63.45 , 61.73 , 63.00      , 59217 , 6020
13/09/21 , 62.91 , 62.93 , 63.46 , 62.27 , 63.46      , 24035 , 2834
10/09/21 , 63.37 , 64.07 , 67.22 , 63.37 , 65.94      , 50002 , 4884
09/09/21 , 66.88 , 62.37 , 66.88 , 60.55 , 63.00      , 112483 , 3449
08/09/21 , 62.80 , 63.09 , 64.50 , 62.50 , 64.28      , 17723 , 2282
06/09/21 , 64.30 , 64.34 , 65.01 , 63.71 , 64.98      , 7827 , 3361
03/09/21 , 64.99 , 64.75 , 66.88 , 63.32 , 64.46      , 24479 , 3532
02/09/21 , 63.70 , 63.77 , 64.47 , 62.68 , 63.48      , 13878 , 3414
01/09/21 , 63.50 , 63.04 , 63.50 , 62.61 , 62.93      , 48829 , 4910
31/08/21 , 63.00 , 62.96 , 63.00 , 62.77 , 62.90      , 104335 , 4217
30/08/21 , 63.00 , 63.01 , 63.71 , 62.71 , 62.72      , 10186 , 2177
27/08/21 , 63.00 , 62.98 , 63.79 , 62.50 , 63.79      , 60855 , 4913
26/08/21 , 63.00 , 62.96 , 63.73 , 62.75 , 63.13      , 33173 , 877
25/08/21 , 64.13 , 63.49 , 64.13 , 62.79 , 63.25      , 32031 , 2877
24/08/21 , 63.23 , 63.02 , 64.59 , 62.33 , 62.90      , 24780 , 4410
23/08/21 , 62.90 , 63.86 , 65.41 , 62.90 , 62.90      , 40283 , 6591
20/08/21 , 63.00 , 63.06 , 63.49 , 62.61 , 63.44      , 40848 , 6516
19/08/21 , 63.00 , 62.84 , 63.30 , 62.25 , 62.58      , 21904 , 2388
18/08/21 , 63.00 , 62.71 , 63.35 , 61.46 , 62.59      , 40192 , 2282
17/08/21 , 63.00 , 62.68 , 63.49 , 61.38 , 62.93      , 22802 , 1019
16/08/21 , 63.00 , 61.76 , 63.00 , 60.55 , 62.16      , 17933 , 4639
13/08/21 , 63.00 , 62.51 , 63.36 , 61.75 , 63.36      , 18544 , 4546
12/08/21 , 62.00 , 62.17 , 62.50 , 62.00 , 62.40      , 7869 , 2009
11/08/21 , 62.53 , 62.62 , 63.08 , 62.49 , 63.08      , 3691 , 438
10/08/21 , 62.55 , 62.70 , 63.98 , 62.50 , 63.98      , 11395 , 2842
09/08/21 , 62.70 , 62.93 , 64.85 , 62.62 , 63.00      , 16155 , 6327
06/08/21 , 62.80 , 62.91 , 64.09 , 62.04 , 62.04      , 14987 , 5082
05/08/21 , 62.50 , 62.74 , 63.76 , 62.07 , 63.00      , 18275 , 4523
04/08/21 , 63.25 , 62.97 , 64.95 , 62.72 , 64.95      , 17193 , 2942
03/08/21 , 63.01 , 63.63 , 65.68 , 63.01 , 64.13      , 36250 , 3090
02/08/21 , 64.05 , 64.43 , 67.99 , 64.05 , 67.99      , 77355 , 1892
30/07/21 , 66.70 , 65.62 , 67.00 , 64.53 , 64.53      , 31510 , 3666
29/07/21 , 65.48 , 65.11 , 65.53 , 64.65 , 65.00      , 36963 , 834
28/07/21 , 65.00 , 64.97 , 66.89 , 64.60 , 66.89      , 30083 , 2419
27/07/21 , 64.75 , 64.38 , 65.41 , 63.70 , 65.05      , 30166 , 1737
26/07/21 , 65.20 , 65.17 , 67.00 , 64.36 , 65.99      , 38290 , 1380
23/07/21 , 66.00 , 65.99 , 67.03 , 65.50 , 66.85      , 131779 , 4932
22/07/21 , 66.35 , 66.48 , 66.78 , 66.00 , 66.00      , 42127 , 3028
21/07/21 , 66.15 , 66.51 , 67.99 , 66.07 , 67.99      , 36086 , 1660
20/07/21 , 68.21 , 66.79 , 68.21 , 65.00 , 66.19      , 25826 , 1893
19/07/21 , 65.60 , 65.95 , 66.67 , 65.01 , 66.65      , 18947 , 1583
16/07/21 , 66.50 , 66.71 , 67.84 , 66.27 , 66.27      , 20791 , 4131
15/07/21 , 66.78 , 66.60 , 67.99 , 66.00 , 66.24      , 37068 , 3353
14/07/21 , 66.30 , 66.23 , 67.60 , 65.50 , 67.39      , 53240 , 4841
13/07/21 , 66.49 , 66.48 , 67.51 , 65.66 , 67.51      , 73315 , 2458
12/07/21 , 66.90 , 66.26 , 67.63 , 65.54 , 66.50      , 42474 , 2134
08/07/21 , 66.60 , 66.51 , 67.80 , 65.78 , 67.80      , 14790 , 1575
07/07/21 , 66.36 , 66.45 , 67.16 , 65.23 , 66.36      , 96050 , 1803
06/07/21 , 66.36 , 65.93 , 66.71 , 65.25 , 65.25      , 22282 , 1148
05/07/21 , 66.50 , 66.41 , 66.98 , 65.24 , 65.50      , 24162 , 1557
02/07/21 , 66.21 , 66.12 , 68.34 , 65.00 , 67.58      , 48544 , 2494
01/07/21 , 65.50 , 65.55 , 66.80 , 65.00 , 66.22      , 84352 , 11121
30/06/21 , 67.94 , 66.37 , 67.99 , 64.51 , 67.99      , 43635 , 2448
29/06/21 , 65.52 , 65.18 , 66.00 , 64.67 , 66.00      , 47552 , 3956
28/06/21 , 65.39 , 65.09 , 66.15 , 64.13 , 64.13      , 25215 , 2498
25/06/21 , 65.00 , 64.90 , 65.69 , 64.55 , 65.02      , 21822 , 1506
24/06/21 , 65.65 , 65.12 , 66.49 , 64.16 , 64.16      , 24411 , 500
23/06/21 , 65.00 , 65.16 , 67.97 , 64.65 , 67.97      , 16379 , 596
22/06/21 , 65.51 , 65.21 , 66.48 , 64.16 , 66.48      , 44915 , 1305
21/06/21 , 66.82 , 67.04 , 67.95 , 66.42 , 67.00      , 50075 , 5086
18/06/21 , 68.00 , 67.66 , 68.00 , 64.10 , 64.11      , 69222 , 2207
17/06/21 , 67.06 , 67.04 , 67.79 , 65.32 , 67.20      , 55805 , 1976
16/06/21 , 67.20 , 66.95 , 67.49 , 65.50 , 65.51      , 23719 , 1112
15/06/21 , 66.22 , 66.61 , 67.00 , 65.21 , 66.66      , 28092 , 847
14/06/21 , 66.66 , 66.14 , 67.81 , 64.00 , 64.21      , 166836 , 938
11/06/21 , 65.81 , 65.71 , 66.02 , 63.64 , 63.64      , 12452 , 871
10/06/21 , 65.99 , 65.69 , 66.15 , 63.70 , 63.70     , 1181 , 232
09/06/21 , 65.70 , 65.41 , 66.71 , 63.45 , 66.51     , 33353 , 1885
08/06/21 , 66.36 , 66.23 , 66.69 , 65.20 , 65.20     , 82143 , 2063
07/06/21 , 65.20 , 64.93 , 66.51 , 63.27 , 65.19     , 309459 , 917
04/06/21 , 64.25 , 64.24 , 64.70 , 63.20 , 64.20     , 29110 , 1721
02/06/21 , 63.14 , 63.04 , 65.17 , 61.88 , 61.88     , 54093 , 1569
01/06/21 , 61.88 , 62.06 , 67.06 , 60.44 , 61.87     , 33012 , 916
31/05/21 , 61.19 , 61.36 , 61.69 , 60.44 , 60.44     , 33000 , 2324
28/05/21 , 61.19 , 60.16 , 61.60 , 58.68 , 58.88     , 48537 , 451
27/05/21 , 59.18 , 58.87 , 59.18 , 57.79 , 57.79     , 54351 , 5121
26/05/21 , 58.68 , 58.60 , 60.02 , 56.32 , 59.89     , 102833 , 5117
25/05/21 , 59.94 , 58.54 , 60.87 , 54.19 , 59.67     , 74729 , 5722
24/05/21 , 59.69 , 58.35 , 61.53 , 54.05 , 54.15     , 81992 , 1371
21/05/21 , 53.57 , 53.38 , 53.57 , 52.66 , 53.37     , 18015 , 2163
20/05/21 , 52.95 , 53.07 , 53.38 , 52.62 , 52.95     , 24744 , 570
19/05/21 , 52.95 , 52.43 , 52.95 , 51.29 , 51.86     , 7749 , 1780
18/05/21 , 52.16 , 51.60 , 53.16 , 50.26 , 53.07     , 26663 , 547
17/05/21 , 52.66 , 52.26 , 53.07 , 51.38 , 53.07     , 9239 , 715
14/05/21 , 51.14 , 51.23 , 51.41 , 51.02 , 51.16     , 24501 , 1945
13/05/21 , 51.16 , 50.97 , 51.65 , 50.48 , 51.16     , 33994 , 1111
12/05/21 , 51.16 , 51.11 , 51.96 , 50.66 , 51.96     , 28171 , 597
11/05/21 , 51.35 , 50.86 , 53.05 , 50.21 , 53.05     , 32610 , 1721
10/05/21 , 51.01 , 51.25 , 52.65 , 50.67 , 52.04     , 54459 , 1938
07/05/21 , 51.09 , 50.99 , 51.86 , 50.16 , 51.17     , 59996 , 386
06/05/21 , 50.87 , 50.80 , 52.11 , 49.31 , 52.00     , 33211 , 971
05/05/21 , 51.16 , 51.00 , 52.15 , 50.16 , 52.15     , 26008 , 1638
04/05/21 , 50.91 , 51.01 , 51.66 , 50.54 , 51.16     , 20882 , 633
03/05/21 , 50.91 , 50.22 , 51.14 , 49.25 , 49.40     , 27635 , 1771
30/04/21 , 49.40 , 49.81 , 51.15 , 49.40 , 51.15     , 41173 , 757
29/04/21 , 49.90 , 50.14 , 51.17 , 49.21 , 50.16     , 21851 , 476
28/04/21 , 50.16 , 50.21 , 51.11 , 49.96 , 50.66     , 23736 , 2848
27/04/21 , 51.01 , 51.15 , 52.16 , 50.67 , 50.67     , 15935 , 2254
26/04/21 , 52.01 , 51.69 , 52.16 , 50.66 , 52.13     , 27966 , 545
23/04/21 , 50.16 , 50.47 , 51.65 , 49.83 , 50.14     , 81840 , 709
22/04/21 , 49.20 , 48.29 , 49.20 , 47.82 , 48.24     , 95136 , 480
20/04/21 , 48.10 , 48.23 , 48.81 , 48.06 , 48.71     , 17032 , 1840
19/04/21 , 48.52 , 48.70 , 50.11 , 47.79 , 47.86     , 38475 , 3535
16/04/21 , 48.43 , 48.52 , 51.08 , 47.84 , 51.08     , 90953 , 3877
15/04/21 , 49.75 , 49.45 , 51.26 , 48.35 , 50.61     , 37085 , 2541
14/04/21 , 50.61 , 48.89 , 51.49 , 47.59 , 49.17     , 69835 , 11315
13/04/21 , 49.18 , 47.59 , 49.18 , 46.55 , 46.59     , 73375 , 5924
12/04/21 , 47.30 , 47.36 , 48.71 , 46.59 , 47.30     , 72594 , 5360
09/04/21 , 48.71 , 47.45 , 50.13 , 44.46 , 45.21     , 42956 , 1758
08/04/21 , 45.59 , 43.89 , 45.59 , 42.77 , 44.46     , 52758 , 2133
07/04/21 , 43.52 , 43.87 , 44.93 , 42.59 , 43.52     , 18754 , 378
06/04/21 , 43.52 , 43.37 , 44.61 , 42.67 , 42.67     , 55591 , 1944
05/04/21 , 43.54 , 43.25 , 45.40 , 42.13 , 42.89     , 55903 , 883
01/04/21 , 43.41 , 42.73 , 44.43 , 42.09 , 43.26     , 42011 , 1895
31/03/21 , 42.09 , 41.80 , 43.25 , 40.39 , 40.67     , 59378 , 2555
30/03/21 , 40.57 , 40.05 , 40.66 , 39.52 , 39.72     , 20252 , 3476
29/03/21 , 39.44 , 39.34 , 40.00 , 38.92 , 40.00     , 38012 , 1589
26/03/21 , 39.26 , 39.31 , 39.74 , 38.98 , 39.72     , 23837 , 493
25/03/21 , 39.51 , 39.39 , 40.29 , 38.85 , 40.29     , 46990 , 3464
24/03/21 , 39.38 , 39.54 , 39.90 , 39.07 , 39.08     , 33280 , 660
23/03/21 , 39.36 , 39.60 , 40.01 , 39.25 , 39.35     , 67412 , 1127
22/03/21 , 39.25 , 39.66 , 42.38 , 38.98 , 41.48     , 334640 , 6905
19/03/21 , 41.48 , 41.58 , 41.71 , 41.40 , 41.62     , 24412 , 390
18/03/21 , 41.40 , 41.58 , 41.86 , 41.38 , 41.86     , 34807 , 366
17/03/21 , 41.48 , 41.63 , 42.54 , 41.39 , 41.62     , 45348 , 531
16/03/21 , 41.62 , 41.59 , 43.04 , 41.21 , 43.04     , 35460 , 429
15/03/21 , 41.62 , 41.85 , 42.15 , 40.90 , 40.90     , 171866 , 1094
12/03/21 , 41.61 , 41.60 , 41.62 , 41.29 , 41.44     , 14340 , 313
11/03/21 , 41.62 , 41.88 , 43.02 , 40.68 , 40.68     , 53229 , 551
10/03/21 , 41.80 , 39.81 , 41.81 , 39.36 , 40.45     , 131908 , 699
09/03/21 , 39.96 , 39.81 , 43.69 , 38.83 , 42.09     , 121447 , 987
08/03/21 , 42.07 , 41.22 , 43.55 , 39.78 , 42.55     , 43227 , 1197
05/03/21 , 42.56 , 42.71 , 43.43 , 41.16 , 43.43     , 46535 , 2220
04/03/21 , 43.48 , 42.79 , 43.69 , 41.63 , 42.51     , 13502 , 876
03/03/21 , 42.05 , 41.30 , 42.32 , 40.81 , 42.32     , 14598 , 1368
02/03/21 , 41.78 , 41.67 , 42.47 , 40.99 , 42.46     , 4057 , 330
01/03/21 , 41.67 , 41.65 , 43.69 , 40.77 , 43.69     , 14307 , 1956
26/02/21 , 40.68 , 40.81 , 42.07 , 40.58 , 41.15     , 140882 , 381
25/02/21 , 40.96 , 41.38 , 44.46 , 40.73 , 43.61     , 22346 , 2520
24/02/21 , 42.08 , 42.35 , 43.08 , 41.77 , 42.85     , 34580 , 422
23/02/21 , 42.07 , 42.04 , 42.56 , 41.30 , 41.59     , 29789 , 391
22/02/21 , 41.59 , 41.24 , 41.61 , 40.68 , 41.05     , 11212 , 500
19/02/21 , 41.76 , 41.94 , 42.07 , 41.24 , 41.62     , 14265 , 431
18/02/21 , 41.83 , 41.58 , 41.90 , 41.05 , 41.59     , 16881 , 359
17/02/21 , 40.89 , 41.06 , 42.07 , 40.39 , 41.43     , 79350 , 423
12/02/21 , 41.61 , 40.72 , 41.61 , 40.34 , 40.65     , 30584 , 421
11/02/21 , 40.24 , 40.91 , 42.56 , 40.24 , 41.89     , 46485 , 356
10/02/21 , 41.15 , 41.19 , 42.07 , 41.05 , 41.59     , 32306 , 3807
09/02/21 , 41.59 , 41.23 , 42.20 , 41.10 , 41.98     , 27937 , 229
08/02/21 , 41.70 , 41.48 , 41.70 , 40.96 , 40.96     , 16111 , 290
05/02/21 , 40.78 , 40.89 , 43.31 , 40.67 , 43.31     , 86970 , 909
04/02/21 , 43.37 , 41.93 , 43.37 , 41.54 , 42.71     , 8871 , 1201
03/02/21 , 42.71 , 42.66 , 43.48 , 41.57 , 41.57     , 10699 , 209
02/02/21 , 41.60 , 41.82 , 42.56 , 41.57 , 41.84     , 9370 , 242
01/02/21 , 41.62 , 41.63 , 42.45 , 41.36 , 42.45     , 30331 , 266
29/01/21 , 40.72 , 41.31 , 42.04 , 40.21 , 41.59     , 57692 , 523
28/01/21 , 41.15 , 41.27 , 42.36 , 41.15 , 42.36     , 9906 , 386
27/01/21 , 41.28 , 41.41 , 42.24 , 41.08 , 41.08     , 5418 , 274
26/01/21 , 41.43 , 41.67 , 43.02 , 41.35 , 41.59     , 10207 , 1822
22/01/21 , 41.62 , 41.77 , 43.98 , 41.62 , 43.98     , 31309 , 2340
21/01/21 , 42.57 , 42.47 , 43.03 , 42.21 , 43.03     , 25009 , 1338
20/01/21 , 42.45 , 42.44 , 43.45 , 41.65 , 43.45     , 7420 , 366
19/01/21 , 42.56 , 42.92 , 43.99 , 42.56 , 43.99     , 17408 , 455
18/01/21 , 44.46 , 43.54 , 44.46 , 42.20 , 43.46     , 6991 , 365
15/01/21 , 42.66 , 43.01 , 43.88 , 42.56 , 43.88     , 38324 , 983
14/01/21 , 44.33 , 43.01 , 44.33 , 41.84 , 42.93     , 9873 , 341
13/01/21 , 42.56 , 41.97 , 43.04 , 41.15 , 42.09     , 77424 , 402
12/01/21 , 42.09 , 41.21 , 42.51 , 40.68 , 41.16     , 24295 , 405
11/01/21 , 41.38 , 41.29 , 41.53 , 41.10 , 41.29     , 10044 , 420
08/01/21 , 41.29 , 41.69 , 42.54 , 41.29 , 42.54     , 42231 , 483
07/01/21 , 42.54 , 42.16 , 43.50 , 41.82 , 43.50     , 11124 , 2870
06/01/21 , 41.91 , 41.97 , 43.71 , 41.76 , 43.71     , 23255 , 326
05/01/21 , 42.00 , 42.41 , 45.21 , 42.00 , 45.21     , 15529 , 375
04/01/21 , 42.56 , 42.62 , 43.52 , 42.24 , 43.52     , 9028 , 385
30/12/20 , 42.77 , 42.78 , 43.99 , 42.55 , 43.99     , 87313 , 1342
29/12/20 , 42.99 , 43.09 , 45.12 , 42.67 , 45.12     , 24863 , 6939
28/12/20 , 43.41 , 43.63 , 44.27 , 43.14 , 44.23     , 21092 , 996
23/12/20 , 44.23 , 44.08 , 46.23 , 43.54 , 46.23     , 8784 , 231
22/12/20 , 43.99 , 43.91 , 44.74 , 43.34 , 44.74     , 8001 , 1924
21/12/20 , 43.95 , 43.76 , 44.27 , 42.57 , 43.91     , 7593 , 1881
18/12/20 , 43.89 , 44.12 , 45.39 , 43.13 , 45.21     , 58233 , 1168
17/12/20 , 45.17 , 44.90 , 45.40 , 44.46 , 45.34     , 32091 , 1357
16/12/20 , 44.93 , 44.93 , 45.34 , 44.48 , 44.84     , 22405 , 836
15/12/20 , 44.51 , 44.63 , 45.34 , 44.01 , 44.79     , 22769 , 2017
14/12/20 , 44.75 , 44.87 , 45.97 , 43.72 , 45.97     , 8526 , 307
11/12/20 , 45.40 , 44.83 , 45.87 , 43.50 , 43.50     , 15667 , 333
10/12/20 , 43.52 , 43.41 , 43.52 , 42.57 , 43.50     , 5019 , 238
09/12/20 , 43.50 , 43.56 , 43.99 , 42.87 , 43.06     , 972 , 335
08/12/20 , 43.22 , 43.28 , 43.98 , 43.06 , 43.98     , 3412 , 333
07/12/20 , 43.52 , 43.23 , 44.18 , 42.94 , 43.53     , 28534 , 345
04/12/20 , 44.00 , 43.77 , 45.69 , 42.56 , 43.04     , 19334 , 517
03/12/20 , 44.46 , 42.93 , 44.46 , 42.09 , 43.52     , 34761 , 4819
02/12/20 , 43.04 , 42.86 , 46.23 , 41.15 , 43.52     , 44905 , 3547
01/12/20 , 43.52 , 43.22 , 46.23 , 40.20 , 42.21     , 55743 , 374
30/11/20 , 43.03 , 42.78 , 43.04 , 42.38 , 42.97     , 15504 , 701
27/11/20 , 42.99 , 42.87 , 47.24 , 42.41 , 42.55     , 28108 , 351
26/11/20 , 42.54 , 41.89 , 42.54 , 41.30 , 41.31     , 7255 , 250
25/11/20 , 41.41 , 40.94 , 41.49 , 39.77 , 40.71     , 30818 , 319
24/11/20 , 40.82 , 40.71 , 41.34 , 39.91 , 40.38     , 10906 , 250
23/11/20 , 39.89 , 39.92 , 40.25 , 39.83 , 39.84     , 2584 , 240
20/11/20 , 39.74 , 39.74 , 40.09 , 39.44 , 39.82     , 13775 , 121
19/11/20 , 39.72 , 39.57 , 40.04 , 39.21 , 39.64     , 18829 , 147
18/11/20 , 39.72 , 39.72 , 40.10 , 38.99 , 39.72     , 1064279 , 353
17/11/20 , 41.62 , 41.48 , 41.62 , 40.77 , 41.61     , 2280 , 106
16/11/20 , 41.62 , 40.72 , 41.62 , 38.78 , 40.21     , 3226 , 131
13/11/20 , 40.20 , 40.24 , 41.58 , 39.93 , 41.58     , 31846 , 1806
12/11/20 , 41.14 , 41.05 , 41.53 , 40.68 , 40.68     , 1326 , 86
11/11/20 , 41.15 , 41.12 , 41.38 , 40.54 , 40.63     , 32231 , 1588
10/11/20 , 41.90 , 41.20 , 42.08 , 40.67 , 42.08     , 18317 , 94
09/11/20 , 41.81 , 41.52 , 42.56 , 38.78 , 40.23     , 12758 , 99
06/11/20 , 40.23 , 39.06 , 40.48 , 38.22 , 38.22     , 14050 , 126
05/11/20 , 38.31 , 38.22 , 38.77 , 38.00 , 38.31     , 391311 , 256
04/11/20 , 37.20 , 37.23 , 37.92 , 37.19 , 37.79     , 42412 , 143
03/11/20 , 37.91 , 37.32 , 38.16 , 36.58 , 36.83     , 5239 , 30
30/10/20 , 36.82 , 36.78 , 37.47 , 36.58 , 36.58     , 19673 , 48
29/10/20 , 37.01 , 36.83 , 39.46 , 36.20 , 36.20     , 38019 , 116
28/10/20 , 36.93 , 36.57 , 36.93 , 36.57 , 36.74     , 183897 , 567
27/10/20 , 36.91 , 36.57 , 36.91 , 36.57 , 36.65     , 69328 , 26
26/10/20 , 36.66 , 36.57 , 36.92 , 36.57 , 36.92     , 329160 , 362
23/10/20 , 36.57 , 36.56 , 36.74 , 36.40 , 36.71     , 196998 , 267
22/10/20 , 36.57 , 36.69 , 36.93 , 36.56 , 36.87     , 9130 , 115
21/10/20 , 36.93 , 36.58 , 36.93 , 36.57 , 36.62     , 31550 , 197
20/10/20 , 36.60 , 36.57 , 37.19 , 36.57 , 37.07     , 81269 , 203
19/10/20 , 36.57 , 36.87 , 37.42 , 36.57 , 36.97     , 58816 , 420
16/10/20 , 37.25 , 37.24 , 37.66 , 36.83 , 37.35     , 13631 , 213
15/10/20 , 37.55 , 37.51 , 37.79 , 37.35 , 37.79     , 4900 , 209
14/10/20 , 37.82 , 37.54 , 38.69 , 36.97 , 37.87     , 19740 , 449
13/10/20 , 37.92 , 37.52 , 37.94 , 37.01 , 37.48     , 28231 , 482
09/10/20 , 37.44 , 37.61 , 38.82 , 37.34 , 37.88     , 10137 , 405
08/10/20 , 37.29 , 37.24 , 38.82 , 36.11 , 37.03     , 44622 , 514
07/10/20 , 37.11 , 36.42 , 37.32 , 35.36 , 35.54     , 9763 , 400
06/10/20 , 35.65 , 35.20 , 35.79 , 34.94 , 35.45     , 122706 , 149
05/10/20 , 34.99 , 35.05 , 35.39 , 34.97 , 35.21     , 65459 , 65
02/10/20 , 35.21 , 35.20 , 35.41 , 34.93 , 35.41     , 28508 , 873
01/10/20 , 35.35 , 35.56 , 35.66 , 35.33 , 35.33     , 34898 , 316
30/09/20 , 35.79 , 35.81 , 36.06 , 35.66 , 35.93     , 73135 , 140
29/09/20 , 35.93 , 35.65 , 36.10 , 35.31 , 35.31     , 125745 , 67
28/09/20 , 35.65 , 35.64 , 36.50 , 35.25 , 35.70     , 13731 , 1167
25/09/20 , 35.49 , 35.76 , 36.26 , 35.48 , 35.84     , 57155 , 234
24/09/20 , 36.81 , 36.83 , 37.19 , 36.57 , 37.01     , 6425 , 23
23/09/20 , 36.83 , 36.94 , 37.16 , 36.83 , 37.14     , 2104 , 12
22/09/20 , 37.54 , 36.89 , 37.54 , 36.29 , 36.83     , 78862 , 265
21/09/20 , 36.74 , 36.78 , 37.32 , 36.35 , 36.72     , 151012 , 451
18/09/20 , 37.31 , 36.85 , 37.32 , 36.21 , 37.19     , 53392 , 151
17/09/20 , 37.20 , 36.56 , 37.20 , 35.95 , 36.70     , 31895 , 64
16/09/20 , 36.57 , 36.63 , 37.01 , 36.34 , 36.44     , 68796 , 196
15/09/20 , 36.57 , 36.39 , 36.57 , 36.16 , 36.21     , 2990 , 13
14/09/20 , 36.16 , 36.19 , 37.33 , 36.16 , 37.33     , 45307 , 26
11/09/20 , 36.11 , 36.05 , 36.34 , 35.93 , 36.24     , 18608 , 41
10/09/20 , 36.24 , 36.12 , 36.24 , 36.00 , 36.03     , 4209 , 18
09/09/20 , 36.09 , 36.32 , 36.57 , 36.09 , 36.57     , 31457 , 92
08/09/20 , 36.97 , 36.87 , 37.24 , 36.12 , 36.12     , 8861 , 24
04/09/20 , 36.10 , 35.92 , 36.66 , 34.94 , 34.94     , 1059220 , 128
03/09/20 , 35.93 , 35.91 , 36.11 , 34.31 , 35.81     , 1872102 , 184
02/09/20 , 35.93 , 35.92 , 36.74 , 35.12 , 36.46     , 236723 , 114
01/09/20 , 35.93 , 35.92 , 36.06 , 35.65 , 35.66     , 1269137 , 125
31/08/20 , 35.66 , 35.70 , 36.51 , 35.26 , 36.51     , 30790 , 142
28/08/20 , 35.66 , 35.65 , 35.75 , 35.58 , 35.75     , 29022 , 31
27/08/20 , 35.64 , 35.64 , 35.64 , 35.64 , 35.64     , 2215 , 5
26/08/20 , 35.60 , 35.37 , 35.60 , 35.04 , 35.31     , 2547 , 22
25/08/20 , 35.53 , 35.58 , 36.50 , 35.43 , 36.50     , 7530 , 46
24/08/20 , 35.52 , 35.59 , 35.74 , 35.30 , 35.67     , 13955 , 69
21/08/20 , 35.66 , 35.80 , 37.92 , 35.65 , 37.92     , 10302 , 47
20/08/20 , 35.57 , 35.67 , 36.11 , 35.48 , 36.11     , 23482 , 119
19/08/20 , 36.12 , 36.04 , 36.12 , 35.58 , 35.99     , 5870 , 35
18/08/20 , 35.66 , 35.67 , 36.35 , 35.58 , 35.80     , 14067 , 55
17/08/20 , 36.18 , 36.07 , 36.63 , 35.82 , 36.58     , 6423 , 39
14/08/20 , 36.11 , 36.18 , 36.35 , 36.07 , 36.34     , 11296 , 39
13/08/20 , 36.09 , 36.19 , 36.58 , 35.91 , 36.51     , 11296 , 57
12/08/20 , 36.02 , 35.58 , 36.09 , 35.21 , 36.09     , 8528 , 43
11/08/20 , 35.53 , 35.65 , 36.11 , 35.53 , 36.11     , 40653 , 93
10/08/20 , 36.11 , 36.18 , 36.57 , 35.95 , 36.45     , 28463 , 108
07/08/20 , 36.11 , 36.24 , 36.60 , 35.74 , 36.60     , 33117 , 105
06/08/20 , 36.83 , 37.13 , 37.70 , 36.83 , 37.70     , 104212 , 199
05/08/20 , 37.91 , 38.00 , 38.42 , 37.57 , 38.38     , 77091 , 315
04/08/20 , 38.65 , 37.94 , 38.66 , 37.04 , 37.04     , 55930 , 14
03/08/20 , 37.92 , 38.14 , 38.37 , 37.66 , 38.28     , 16723 , 42
31/07/20 , 38.37 , 37.88 , 38.37 , 37.62 , 37.71     , 7309 , 32
30/07/20 , 37.60 , 38.37 , 39.53 , 37.60 , 38.94     , 15613 , 38
29/07/20 , 38.38 , 38.23 , 38.38 , 37.50 , 37.50     , 4762 , 19
28/07/20 , 37.19 , 37.18 , 37.92 , 36.96 , 37.92     , 31004 , 142
27/07/20 , 37.89 , 38.00 , 38.38 , 37.75 , 38.38     , 13845 , 42
24/07/20 , 38.38 , 38.18 , 38.38 , 37.78 , 37.92     , 5649 , 33
23/07/20 , 38.38 , 38.28 , 38.82 , 37.92 , 38.82     , 30459 , 92
22/07/20 , 39.09 , 38.90 , 39.09 , 38.34 , 39.08     , 25698 , 64
21/07/20 , 39.27 , 38.92 , 40.72 , 38.67 , 39.28     , 13845 , 68
20/07/20 , 38.54 , 38.53 , 38.73 , 37.47 , 37.48     , 13953 , 69
17/07/20 , 37.90 , 38.01 , 38.38 , 37.62 , 38.33     , 33228 , 97
16/07/20 , 38.01 , 37.98 , 38.60 , 37.65 , 37.92     , 21594 , 67
15/07/20 , 37.92 , 37.94 , 38.44 , 37.75 , 38.41     , 18163 , 43
14/07/20 , 38.38 , 38.49 , 38.83 , 37.47 , 38.83     , 96800 , 242
13/07/20 , 39.60 , 39.65 , 40.63 , 38.93 , 39.55     , 18166 , 115
10/07/20 , 39.61 , 38.57 , 39.61 , 36.79 , 36.79     , 31463 , 156
09/07/20 , 37.34 , 37.20 , 37.41 , 36.20 , 37.01     , 7198 , 32
08/07/20 , 37.11 , 36.98 , 37.82 , 36.52 , 36.52     , 48846 , 164
07/07/20 , 35.67 , 35.54 , 36.09 , 34.48 , 36.09     , 25029 , 115
06/07/20 , 36.28 , 35.67 , 36.60 , 34.83 , 35.71     , 30903 , 131
03/07/20 , 33.95 , 33.60 , 34.25 , 32.50 , 34.25     , 53185 , 196
02/07/20 , 33.39 , 33.42 , 35.22 , 33.00 , 33.22     , 28697 , 127
01/07/20 , 32.94 , 32.67 , 33.62 , 32.13 , 32.32     , 26585 , 100
30/06/20 , 32.13 , 31.63 , 32.66 , 30.34 , 30.94     , 155824 , 148
29/06/20 , 30.22 , 29.05 , 30.24 , 28.62 , 28.65     , 26799 , 39
26/06/20 , 28.45 , 28.79 , 29.17 , 28.45 , 29.17     , 4430 , 29
25/06/20 , 29.16 , 29.50 , 30.20 , 29.16 , 30.19     , 5538 , 28
24/06/20 , 29.29 , 29.52 , 30.10 , 29.21 , 30.10     , 32234 , 56
23/06/20 , 30.10 , 30.10 , 30.69 , 29.81 , 30.69     , 37671 , 154
22/06/20 , 29.25 , 29.23 , 30.22 , 28.99 , 29.34     , 113067 , 140
19/06/20 , 28.89 , 27.35 , 29.25 , 26.68 , 26.95     , 116436 , 152
18/06/20 , 26.67 , 26.96 , 27.16 , 26.67 , 27.08     , 32351 , 28
17/06/20 , 26.99 , 27.25 , 27.63 , 26.99 , 27.17     , 40978 , 92
16/06/20 , 26.98 , 27.05 , 27.45 , 26.85 , 26.90     , 89935 , 183
15/06/20 , 26.62 , 26.40 , 27.49 , 26.16 , 26.39     , 128478 , 203
12/06/20 , 26.63 , 26.39 , 26.64 , 26.28 , 26.32     , 44526 , 110
10/06/20 , 27.08 , 27.27 , 27.41 , 27.08 , 27.14     , 253799 , 93
09/06/20 , 27.08 , 27.15 , 27.29 , 27.07 , 27.08     , 33015 , 114
08/06/20 , 27.30 , 27.28 , 27.49 , 26.91 , 27.09     , 86656 , 230
05/06/20 , 27.12 , 27.29 , 27.54 , 26.87 , 27.17     , 94631 , 209
04/06/20 , 26.86 , 27.20 , 28.86 , 26.86 , 27.97     , 93159 , 119
03/06/20 , 27.98 , 28.30 , 29.25 , 27.89 , 27.99     , 37996 , 148
02/06/20 , 27.06 , 26.63 , 27.54 , 26.05 , 26.63     , 302865 , 248
01/06/20 , 26.45 , 26.40 , 26.62 , 26.23 , 26.62     , 93368 , 137
29/05/20 , 26.63 , 26.38 , 26.80 , 26.18 , 26.36     , 52281 , 52
28/05/20 , 26.63 , 26.65 , 27.07 , 26.45 , 27.07     , 8529 , 35
27/05/20 , 26.90 , 26.90 , 27.99 , 26.29 , 26.63     , 24371 , 29
26/05/20 , 25.96 , 26.62 , 27.34 , 25.96 , 27.34     , 23366 , 46
25/05/20 , 26.67 , 26.65 , 27.08 , 26.45 , 26.62     , 138129 , 18
22/05/20 , 25.73 , 26.58 , 26.63 , 25.73 , 26.28     , 49177 , 24
21/05/20 , 27.27 , 26.69 , 27.54 , 25.92 , 25.92     , 4099 , 19
20/05/20 , 26.35 , 26.49 , 27.07 , 25.92 , 26.53     , 11412 , 68
19/05/20 , 26.05 , 26.12 , 27.12 , 25.89 , 27.09     , 68669 , 64
18/05/20 , 27.89 , 26.72 , 27.89 , 26.18 , 26.94     , 8751 , 24
15/05/20 , 25.29 , 25.29 , 25.48 , 25.19 , 25.19     , 3322 , 16
14/05/20 , 24.91 , 24.86 , 25.09 , 24.47 , 24.47     , 2547 , 20
13/05/20 , 24.91 , 24.24 , 25.24 , 23.75 , 24.71     , 24581 , 80
12/05/20 , 24.41 , 25.80 , 26.97 , 24.41 , 26.97     , 24481 , 108
11/05/20 , 26.19 , 27.42 , 27.99 , 26.19 , 27.99     , 2657 , 15
08/05/20 , 27.99 , 27.97 , 28.70 , 26.82 , 26.86     , 275353 , 90
07/05/20 , 27.54 , 27.08 , 28.79 , 26.57 , 28.79     , 3988 , 20
06/05/20 , 27.62 , 26.29 , 27.62 , 25.46 , 25.65     , 21488 , 26
05/05/20 , 26.08 , 25.76 , 26.90 , 25.29 , 25.29     , 35551 , 73
04/05/20 , 25.28 , 25.19 , 25.29 , 24.83 , 25.19     , 6534 , 35
30/04/20 , 26.17 , 24.54 , 26.18 , 23.92 , 25.51     , 278666 , 116
29/04/20 , 24.28 , 24.69 , 25.92 , 24.28 , 25.27     , 753535 , 135
28/04/20 , 24.69 , 24.80 , 27.11 , 24.69 , 25.12     , 126987 , 59
27/04/20 , 24.83 , 25.03 , 25.85 , 24.66 , 25.12     , 8082 , 22
24/04/20 , 25.12 , 23.30 , 25.98 , 22.96 , 25.97     , 57148 , 75
23/04/20 , 25.55 , 25.93 , 26.15 , 25.55 , 26.15     , 9352 , 57
22/04/20 , 26.15 , 25.90 , 26.40 , 25.47 , 25.97     , 9585 , 46
20/04/20 , 24.80 , 25.60 , 26.03 , 24.78 , 24.79     , 29434 , 44
17/04/20 , 25.68 , 25.67 , 26.85 , 25.39 , 26.85     , 211417 , 261
16/04/20 , 25.38 , 25.54 , 27.72 , 25.38 , 25.97     , 261414 , 119
15/04/20 , 25.81 , 25.70 , 26.57 , 25.12 , 25.12     , 2540 , 18
14/04/20 , 25.12 , 25.70 , 26.12 , 25.10 , 25.10     , 16745 , 58
13/04/20 , 24.49 , 25.08 , 25.98 , 24.47 , 25.55     , 26202 , 186
09/04/20 , 25.98 , 26.88 , 27.96 , 25.98 , 27.72     , 30370 , 51
08/04/20 , 29.34 , 27.22 , 29.34 , 26.74 , 26.74     , 1270 , 6
07/04/20 , 26.16 , 26.27 , 26.93 , 25.98 , 26.66     , 12580 , 64
06/04/20 , 25.56 , 26.12 , 27.28 , 25.56 , 26.84     , 4503 , 18
03/04/20 , 25.98 , 23.76 , 25.98 , 23.38 , 23.64     , 27601 , 65
02/04/20 , 24.27 , 24.60 , 25.12 , 24.26 , 25.11     , 12121 , 55
01/04/20 , 24.53 , 24.32 , 24.73 , 23.91 , 24.08     , 24708 , 74
31/03/20 , 24.63 , 25.87 , 26.76 , 24.63 , 26.76     , 78256 , 70
30/03/20 , 25.98 , 25.88 , 26.34 , 25.29 , 25.29     , 6698 , 29
27/03/20 , 25.29 , 24.88 , 25.37 , 24.26 , 25.29     , 15699 , 50
26/03/20 , 25.55 , 26.17 , 26.76 , 25.55 , 26.45     , 8083 , 43
25/03/20 , 25.12 , 26.28 , 27.97 , 23.81 , 23.81     , 45602 , 160
24/03/20 , 24.26 , 24.12 , 25.38 , 24.07 , 24.15     , 523861 , 92
23/03/20 , 23.64 , 23.63 , 24.25 , 22.95 , 24.23     , 422342 , 106
20/03/20 , 24.26 , 23.98 , 25.66 , 22.65 , 25.55     , 108928 , 115
19/03/20 , 24.69 , 23.73 , 26.42 , 23.21 , 24.69     , 404014 , 124
18/03/20 , 23.73 , 24.81 , 26.26 , 23.37 , 25.98     , 336386 , 206
17/03/20 , 26.85 , 26.82 , 27.72 , 26.08 , 26.86     , 280485 , 292
16/03/20 , 27.46 , 27.71 , 28.59 , 26.85 , 28.58     , 484410 , 48
13/03/20 , 29.02 , 29.05 , 31.01 , 27.90 , 29.44     , 76893 , 426
12/03/20 , 28.49 , 29.65 , 32.92 , 28.49 , 32.91     , 60165 , 120
11/03/20 , 34.64 , 34.92 , 37.01 , 33.66 , 36.81     , 16973 , 46
10/03/20 , 37.63 , 37.71 , 38.55 , 36.84 , 37.24     , 7849 , 38
09/03/20 , 35.94 , 36.07 , 37.09 , 34.64 , 37.09     , 22164 , 74
06/03/20 , 38.28 , 38.37 , 39.15 , 37.68 , 38.98     , 39707 , 89
05/03/20 , 40.17 , 39.83 , 40.72 , 39.49 , 40.72     , 10160 , 21
04/03/20 , 40.27 , 40.34 , 41.92 , 39.06 , 40.72     , 64288 , 211
03/03/20 , 40.72 , 40.46 , 40.72 , 39.96 , 40.71     , 20895 , 75
02/03/20 , 40.72 , 40.65 , 40.72 , 40.12 , 40.71     , 30247 , 161
28/02/20 , 40.72 , 40.36 , 40.72 , 38.98 , 39.50     , 15471 , 43
27/02/20 , 40.27 , 40.57 , 41.47 , 39.33 , 40.72     , 60857 , 94
26/02/20 , 41.57 , 41.02 , 42.43 , 40.70 , 40.84     , 12931 , 63
21/02/20 , 42.87 , 42.79 , 43.40 , 41.57 , 41.57     , 19860 , 99
20/02/20 , 41.74 , 41.71 , 42.09 , 41.66 , 42.09     , 84173 , 38
19/02/20 , 42.44 , 42.71 , 44.15 , 42.35 , 42.35     , 13972 , 57
18/02/20 , 42.83 , 42.02 , 42.83 , 41.88 , 41.97     , 27360 , 36
17/02/20 , 42.26 , 42.16 , 42.35 , 42.01 , 42.10     , 3579 , 17
14/02/20 , 42.35 , 42.41 , 42.63 , 42.18 , 42.63     , 45725 , 26
13/02/20 , 42.61 , 42.70 , 42.88 , 42.46 , 42.88     , 9467 , 25
12/02/20 , 43.04 , 42.88 , 43.20 , 42.71 , 42.87     , 78744 , 292
11/02/20 , 42.87 , 42.71 , 42.87 , 42.54 , 42.87     , 69285 , 160
10/02/20 , 42.38 , 42.36 , 42.70 , 42.04 , 42.48     , 79438 , 54
07/02/20 , 42.91 , 42.43 , 43.25 , 42.05 , 43.25     , 25285 , 38
06/02/20 , 42.82 , 42.74 , 43.26 , 42.14 , 43.25     , 66752 , 117
05/02/20 , 42.44 , 42.79 , 43.31 , 42.44 , 42.63     , 103000 , 88
04/02/20 , 43.28 , 43.23 , 43.31 , 42.87 , 43.08     , 13857 , 34
03/02/20 , 42.44 , 42.67 , 43.30 , 42.44 , 42.44     , 69151 , 324
31/01/20 , 42.86 , 42.45 , 45.03 , 42.01 , 45.03     , 20435 , 25
30/01/20 , 42.01 , 41.55 , 42.44 , 40.72 , 42.01     , 18591 , 94
29/01/20 , 42.01 , 42.01 , 42.01 , 42.01 , 42.01     , 1154 , 1
28/01/20 , 42.01 , 41.56 , 42.63 , 40.18 , 40.19     , 9353 , 26
27/01/20 , 40.18 , 40.04 , 40.68 , 39.57 , 39.57     , 10044 , 14
24/01/20 , 40.72 , 41.03 , 41.55 , 40.55 , 40.97     , 5541 , 25
23/01/20 , 40.27 , 40.68 , 41.55 , 39.94 , 40.46     , 41672 , 118
22/01/20 , 40.72 , 40.19 , 41.48 , 39.45 , 39.46     , 204162 , 122
21/01/20 , 40.45 , 40.64 , 41.22 , 40.32 , 41.02     , 58419 , 123
20/01/20 , 42.01 , 42.18 , 42.77 , 41.74 , 41.74     , 15240 , 38
17/01/20 , 41.95 , 42.01 , 42.87 , 41.71 , 42.44     , 86124 , 107
16/01/20 , 42.75 , 42.86 , 44.58 , 42.46 , 42.99     , 75385 , 93
15/01/20 , 43.04 , 39.96 , 43.04 , 39.84 , 40.71     , 355017 , 110
14/01/20 , 40.72 , 40.71 , 40.72 , 40.71 , 40.72     , 4617 , 12
13/01/20 , 40.36 , 40.56 , 41.19 , 39.93 , 41.05     , 13387 , 41
10/01/20 , 40.27 , 40.26 , 40.27 , 40.26 , 40.26     , 16859 , 36
09/01/20 , 40.27 , 39.84 , 40.27 , 39.84 , 40.26     , 291656 , 39
08/01/20 , 40.26 , 39.92 , 40.69 , 39.84 , 40.69     , 38224 , 50
07/01/20 , 40.01 , 40.42 , 41.14 , 39.85 , 39.95     , 19051 , 89
06/01/20 , 40.12 , 39.96 , 41.15 , 39.12 , 39.12     , 100707 , 73
03/01/20 , 39.85 , 39.61 , 41.15 , 39.40 , 39.59     , 92496 , 68
02/01/20 , 39.84 , 39.01 , 39.84 , 37.95 , 39.18     , 19165 , 39
30/12/19 , 38.79 , 38.43 , 38.96 , 37.73 , 38.66     , 56817 , 178
27/12/19 , 38.11 , 38.03 , 38.97 , 37.77 , 38.09     , 60155 , 196
26/12/19 , 37.85 , 37.42 , 37.85 , 36.46 , 36.46     , 1501 , 12
23/12/19 , 36.80 , 37.01 , 38.00 , 36.48 , 36.51     , 8892 , 41
20/12/19 , 36.94 , 37.07 , 37.62 , 36.46 , 37.62     , 4849 , 16
19/12/19 , 37.68 , 36.98 , 38.06 , 36.98 , 36.98     , 65023 , 8
18/12/19 , 37.16 , 36.78 , 37.16 , 36.04 , 36.04     , 3118 , 16
17/12/19 , 36.80 , 36.30 , 37.78 , 34.91 , 34.91     , 36954 , 88
16/12/19 , 34.91 , 34.85 , 35.33 , 34.47 , 35.33     , 10161 , 36
13/12/19 , 35.40 , 34.84 , 35.83 , 34.57 , 34.63     , 7736 , 36
12/12/19 , 35.06 , 33.21 , 35.06 , 32.70 , 32.91     , 46294 , 57
11/12/19 , 32.91 , 32.92 , 33.71 , 32.78 , 33.71     , 12935 , 61
10/12/19 , 32.95 , 32.90 , 33.60 , 32.82 , 32.82     , 760261 , 92
09/12/19 , 32.82 , 32.86 , 33.77 , 32.58 , 32.99     , 212907 , 36
06/12/19 , 32.99 , 32.76 , 33.60 , 32.50 , 32.50     , 298390 , 59
05/12/19 , 32.50 , 32.58 , 32.73 , 32.29 , 32.68     , 5079 , 10
04/12/19 , 32.30 , 32.42 , 32.91 , 32.26 , 32.65     , 90515 , 45
03/12/19 , 32.70 , 32.33 , 32.70 , 31.93 , 31.93     , 1501 , 13
02/12/19 , 31.59 , 31.76 , 32.20 , 31.23 , 32.13     , 123623 , 67
29/11/19 , 32.19 , 31.80 , 32.38 , 31.56 , 32.38     , 57142 , 30
28/11/19 , 31.89 , 31.97 , 32.95 , 31.19 , 31.19     , 126419 , 91
27/11/19 , 31.98 , 32.03 , 32.04 , 31.87 , 31.95     , 60597 , 155
26/11/19 , 31.98 , 31.17 , 31.98 , 30.97 , 31.14     , 85303 , 70
25/11/19 , 31.15 , 31.13 , 32.47 , 30.93 , 30.93     , 130921 , 128
22/11/19 , 31.01 , 30.23 , 31.01 , 30.04 , 30.04     , 32902 , 31
21/11/19 , 29.84 , 29.98 , 30.10 , 29.84 , 30.10     , 8545 , 32
19/11/19 , 30.06 , 30.35 , 30.83 , 30.05 , 30.48     , 10971 , 33
18/11/19 , 30.40 , 30.54 , 30.71 , 30.40 , 30.71     , 230 , 2
14/11/19 , 31.19 , 31.10 , 31.19 , 31.10 , 31.10     , 78379 , 2
13/11/19 , 31.18 , 31.41 , 32.17 , 31.18 , 32.17     , 63954 , 18
12/11/19 , 32.17 , 31.38 , 32.17 , 31.31 , 31.53     , 85529 , 31
11/11/19 , 32.04 , 32.06 , 32.13 , 32.04 , 32.13     , 461 , 4
08/11/19 , 32.91 , 32.54 , 32.91 , 31.71 , 31.71     , 923 , 7
07/11/19 , 32.04 , 32.09 , 32.23 , 31.87 , 32.23     , 3349 , 16
06/11/19 , 32.46 , 32.29 , 32.46 , 32.12 , 32.13     , 1385 , 11
05/11/19 , 32.09 , 32.70 , 32.77 , 32.09 , 32.77     , 19630 , 38
04/11/19 , 32.94 , 33.09 , 33.76 , 32.86 , 33.76     , 28983 , 31
01/11/19 , 33.24 , 31.95 , 33.24 , 31.62 , 31.62     , 119156 , 232
31/10/19 , 31.19 , 31.05 , 31.19 , 30.94 , 31.19     , 36485 , 14
30/10/19 , 31.01 , 30.32 , 31.01 , 30.31 , 30.31     , 55309 , 11
29/10/19 , 30.29 , 30.28 , 30.29 , 30.27 , 30.27     , 1154 , 6
28/10/19 , 30.14 , 30.04 , 30.23 , 29.96 , 30.06     , 2770 , 19
25/10/19 , 30.06 , 29.97 , 30.93 , 29.89 , 30.65     , 14897 , 51
24/10/19 , 29.96 , 29.96 , 29.96 , 29.96 , 29.96     , 33837 , 2
23/10/19 , 29.64 , 30.10 , 30.76 , 29.64 , 30.76     , 50450 , 74
22/10/19 , 30.15 , 29.44 , 30.22 , 29.27 , 29.33     , 14316 , 32
21/10/19 , 29.33 , 29.88 , 29.98 , 29.33 , 29.96     , 74819 , 41
18/10/19 , 30.13 , 29.88 , 30.13 , 29.70 , 30.05     , 43760 , 62
17/10/19 , 30.05 , 30.24 , 31.01 , 30.05 , 30.36     , 54142 , 58
16/10/19 , 30.32 , 30.60 , 30.76 , 30.32 , 30.70     , 2886 , 11
15/10/19 , 30.76 , 31.10 , 31.43 , 30.76 , 31.43     , 1616 , 11
14/10/19 , 31.48 , 31.27 , 31.48 , 30.93 , 30.93     , 5195 , 17
11/10/19 , 30.92 , 30.35 , 31.01 , 30.14 , 30.31     , 82226 , 36
10/10/19 , 30.14 , 30.13 , 30.14 , 30.13 , 30.13     , 1385 , 5
09/10/19 , 30.31 , 30.22 , 30.31 , 29.88 , 30.22     , 9005 , 24
08/10/19 , 29.70 , 29.61 , 29.93 , 29.44 , 29.93     , 4041 , 24
07/10/19 , 30.05 , 30.05 , 30.05 , 30.05 , 30.05     , 115 , 1
04/10/19 , 30.30 , 29.96 , 30.30 , 29.79 , 29.89     , 8892 , 36
03/10/19 , 30.28 , 29.89 , 30.28 , 29.87 , 29.88     , 16972 , 7
02/10/19 , 30.23 , 29.75 , 30.23 , 29.75 , 29.88     , 30020 , 3
01/10/19 , 29.88 , 29.85 , 30.09 , 29.53 , 30.09     , 3348 , 15
30/09/19 , 29.44 , 30.28 , 31.47 , 29.44 , 30.30     , 183973 , 475
27/09/19 , 30.23 , 30.12 , 30.30 , 30.05 , 30.30     , 72652 , 26
26/09/19 , 30.10 , 30.43 , 31.17 , 30.10 , 31.04     , 24134 , 39
25/09/19 , 30.61 , 30.99 , 31.19 , 30.54 , 31.19     , 51031 , 244
24/09/19 , 31.27 , 31.24 , 31.53 , 30.94 , 31.19     , 13620 , 44
23/09/19 , 31.23 , 31.24 , 31.70 , 31.19 , 31.19     , 11427 , 38
20/09/19 , 30.99 , 31.07 , 31.30 , 30.77 , 31.19     , 3694 , 24
19/09/19 , 31.19 , 31.11 , 31.43 , 30.98 , 31.05     , 8082 , 47
18/09/19 , 31.02 , 31.17 , 31.21 , 31.02 , 31.19     , 23548 , 31
17/09/19 , 31.72 , 31.19 , 31.72 , 30.98 , 30.98     , 84742 , 28
16/09/19 , 31.19 , 31.44 , 32.47 , 31.19 , 32.47     , 17323 , 68
13/09/19 , 32.92 , 33.27 , 34.50 , 32.65 , 34.50     , 19746 , 17
12/09/19 , 32.90 , 33.42 , 33.77 , 32.90 , 33.77     , 19172 , 33
11/09/19 , 33.74 , 34.14 , 34.64 , 33.74 , 34.64     , 4386 , 30
10/09/19 , 34.39 , 34.25 , 34.64 , 33.79 , 34.64     , 11893 , 53
09/09/19 , 33.88 , 34.07 , 34.65 , 33.77 , 34.56     , 7388 , 39
06/09/19 , 34.56 , 34.29 , 35.51 , 33.43 , 33.75     , 45605 , 105
05/09/19 , 33.59 , 33.06 , 33.68 , 32.26 , 32.26     , 15702 , 64
04/09/19 , 32.57 , 32.42 , 32.78 , 32.05 , 32.56     , 64192 , 56
03/09/19 , 32.57 , 32.46 , 32.91 , 32.07 , 32.58     , 12008 , 37
02/09/19 , 32.78 , 32.05 , 32.78 , 31.87 , 32.04     , 53465 , 40
30/08/19 , 32.04 , 31.30 , 32.56 , 31.19 , 31.58     , 141673 , 50
29/08/19 , 31.10 , 31.04 , 31.19 , 30.54 , 30.57     , 51265 , 72
28/08/19 , 29.90 , 30.17 , 30.46 , 29.90 , 30.32     , 577 , 4
27/08/19 , 30.54 , 30.10 , 30.56 , 28.93 , 29.27     , 27946 , 50
26/08/19 , 29.53 , 28.86 , 29.53 , 28.59 , 28.61     , 121147 , 83
23/08/19 , 29.66 , 29.61 , 29.86 , 29.44 , 29.53     , 5657 , 18
22/08/19 , 30.30 , 30.10 , 30.45 , 29.37 , 29.45     , 4733 , 23
21/08/19 , 29.86 , 29.12 , 29.86 , 28.12 , 28.12     , 10855 , 54
20/08/19 , 28.00 , 28.38 , 28.74 , 27.99 , 28.74     , 164377 , 671
19/08/19 , 28.66 , 29.02 , 29.27 , 28.66 , 29.27     , 69724 , 40
16/08/19 , 29.27 , 29.29 , 29.67 , 29.05 , 29.45     , 3927 , 24
15/08/19 , 29.42 , 29.71 , 30.44 , 28.65 , 29.05     , 41342 , 199
14/08/19 , 29.57 , 29.90 , 30.94 , 29.53 , 30.94     , 20204 , 82
13/08/19 , 30.96 , 31.01 , 31.19 , 30.90 , 31.19     , 46524 , 54
12/08/19 , 31.61 , 31.30 , 31.61 , 30.76 , 30.76     , 4733 , 21
09/08/19 , 31.41 , 30.76 , 31.58 , 30.31 , 30.31     , 127989 , 58
08/08/19 , 30.31 , 30.19 , 30.31 , 30.05 , 30.13     , 7043 , 48
07/08/19 , 29.66 , 29.72 , 30.13 , 29.46 , 29.88     , 6466 , 41
06/08/19 , 30.31 , 29.44 , 30.31 , 28.88 , 28.88     , 134696 , 207
05/08/19 , 28.83 , 28.86 , 29.44 , 28.60 , 29.44     , 18709 , 42
02/08/19 , 29.45 , 29.64 , 29.97 , 29.45 , 29.97     , 10393 , 46
01/08/19 , 29.97 , 30.20 , 30.50 , 29.95 , 30.30     , 15010 , 51
31/07/19 , 30.31 , 30.31 , 30.60 , 30.10 , 30.31     , 18013 , 27
30/07/19 , 30.43 , 30.11 , 30.59 , 30.10 , 30.48     , 224601 , 57
29/07/19 , 29.95 , 30.04 , 30.54 , 29.60 , 30.53     , 25629 , 105
26/07/19 , 30.43 , 30.64 , 32.01 , 30.11 , 31.36     , 148106 , 184
25/07/19 , 30.83 , 31.03 , 31.76 , 30.76 , 31.76     , 14198 , 45
24/07/19 , 31.06 , 31.51 , 32.25 , 31.06 , 32.05     , 27132 , 96
23/07/19 , 32.47 , 32.48 , 32.57 , 32.16 , 32.56     , 24483 , 30
22/07/19 , 32.57 , 32.49 , 32.69 , 32.24 , 32.24     , 1616 , 12
19/07/19 , 32.72 , 32.59 , 32.72 , 32.23 , 32.57     , 7389 , 29
18/07/19 , 32.58 , 32.56 , 32.83 , 32.40 , 32.57     , 8889 , 30
17/07/19 , 32.40 , 32.56 , 32.82 , 32.40 , 32.47     , 8081 , 32
16/07/19 , 32.26 , 32.26 , 32.46 , 32.08 , 32.26     , 40875 , 24
15/07/19 , 32.71 , 32.09 , 32.71 , 31.48 , 32.42     , 67657 , 58
12/07/19 , 32.77 , 32.75 , 32.91 , 32.42 , 32.42     , 7966 , 14
11/07/19 , 32.47 , 32.86 , 32.91 , 32.47 , 32.58     , 22283 , 38
10/07/19 , 32.70 , 32.71 , 33.69 , 31.89 , 33.12     , 59813 , 119
08/07/19 , 32.57 , 31.44 , 32.57 , 30.15 , 30.15     , 82690 , 64
05/07/19 , 30.43 , 30.10 , 30.90 , 29.93 , 30.00     , 118715 , 169
04/07/19 , 29.75 , 29.94 , 30.28 , 29.71 , 30.28     , 91820 , 151
03/07/19 , 29.79 , 29.87 , 30.13 , 29.79 , 30.13     , 15588 , 56
02/07/19 , 30.10 , 30.30 , 30.47 , 30.10 , 30.27     , 82451 , 23
01/07/19 , 30.31 , 30.31 , 30.47 , 30.04 , 30.31     , 48383 , 138
28/06/19 , 30.31 , 30.33 , 30.91 , 30.31 , 30.91     , 66044 , 131
27/06/19 , 30.43 , 30.50 , 30.76 , 30.43 , 30.76     , 9815 , 26
26/06/19 , 30.65 , 30.77 , 30.89 , 30.54 , 30.83     , 42261 , 134
25/06/19 , 30.65 , 30.70 , 30.83 , 30.49 , 30.49     , 6233 , 23
24/06/19 , 30.84 , 30.93 , 31.19 , 30.40 , 30.48     , 89913 , 143
21/06/19 , 31.18 , 30.98 , 31.18 , 30.32 , 30.39     , 81400 , 119
19/06/19 , 30.40 , 30.38 , 30.57 , 30.14 , 30.57     , 20322 , 29
18/06/19 , 30.57 , 30.27 , 30.57 , 29.81 , 29.96     , 22636 , 45
17/06/19 , 29.95 , 30.22 , 30.48 , 29.84 , 29.84     , 15470 , 32
14/06/19 , 29.79 , 29.77 , 29.98 , 29.19 , 29.19     , 10740 , 39
13/06/19 , 29.77 , 29.84 , 30.48 , 29.30 , 30.36     , 17086 , 84
12/06/19 , 29.84 , 30.11 , 30.51 , 29.84 , 30.50     , 24134 , 105
11/06/19 , 30.48 , 30.48 , 30.73 , 30.40 , 30.43     , 66750 , 63
10/06/19 , 30.47 , 30.46 , 30.48 , 30.13 , 30.13     , 29220 , 18
07/06/19 , 30.48 , 30.29 , 30.76 , 29.88 , 30.31     , 116061 , 119
06/06/19 , 30.64 , 30.47 , 30.71 , 30.24 , 30.54     , 188134 , 77
05/06/19 , 30.74 , 31.15 , 31.24 , 30.61 , 31.19     , 145340 , 85
04/06/19 , 31.61 , 31.50 , 31.79 , 31.01 , 31.49     , 94215 , 32
03/06/19 , 31.49 , 31.53 , 32.04 , 31.49 , 32.04     , 44331 , 26
31/05/19 , 32.04 , 32.15 , 32.41 , 31.89 , 32.04     , 8082 , 19
30/05/19 , 32.04 , 32.12 , 32.47 , 31.83 , 32.47     , 28059 , 109
29/05/19 , 32.74 , 32.90 , 33.60 , 32.74 , 32.90     , 4041 , 19
28/05/19 , 32.90 , 32.79 , 32.91 , 32.46 , 32.82     , 6004 , 20
27/05/19 , 32.82 , 32.73 , 32.91 , 32.47 , 32.91     , 1154 , 9
24/05/19 , 32.91 , 33.03 , 33.77 , 32.75 , 33.77     , 44456 , 115
23/05/19 , 34.64 , 34.60 , 34.64 , 32.89 , 32.89     , 12819 , 13
22/05/19 , 32.90 , 32.69 , 32.90 , 32.41 , 32.41     , 1385 , 11
21/05/19 , 32.89 , 32.68 , 32.89 , 32.48 , 32.48     , 461 , 2
20/05/19 , 32.91 , 32.90 , 32.91 , 32.87 , 32.87     , 27135 , 29
17/05/19 , 32.78 , 32.42 , 32.78 , 32.13 , 32.47     , 7271 , 12
16/05/19 , 32.87 , 32.88 , 32.91 , 32.87 , 32.91     , 577 , 4
15/05/19 , 32.77 , 32.41 , 32.82 , 31.83 , 32.82     , 9465 , 47
14/05/19 , 32.82 , 32.83 , 33.48 , 32.41 , 33.48     , 107044 , 82
13/05/19 , 34.21 , 34.11 , 34.21 , 33.77 , 33.77     , 2655 , 11
10/05/19 , 34.21 , 33.73 , 34.21 , 33.13 , 33.69     , 7619 , 27
09/05/19 , 34.21 , 33.91 , 34.21 , 33.71 , 33.72     , 2654 , 15
08/05/19 , 34.11 , 33.92 , 34.21 , 32.92 , 33.25     , 15350 , 70
07/05/19 , 33.47 , 33.50 , 33.87 , 33.17 , 33.87     , 9814 , 55
06/05/19 , 34.42 , 34.35 , 34.64 , 33.77 , 33.77     , 14774 , 102
03/05/19 , 34.25 , 33.94 , 34.25 , 33.57 , 34.17     , 3694 , 24
02/05/19 , 34.21 , 33.90 , 34.21 , 33.35 , 33.88     , 1038 , 7
30/04/19 , 33.34 , 33.42 , 34.64 , 33.09 , 34.54     , 19976 , 90
29/04/19 , 34.10 , 33.44 , 34.12 , 32.61 , 33.25     , 5312 , 24
26/04/19 , 32.91 , 32.89 , 33.41 , 32.03 , 32.71     , 9581 , 42
25/04/19 , 32.14 , 32.27 , 32.36 , 31.53 , 32.35     , 76470 , 62
24/04/19 , 32.34 , 32.40 , 33.06 , 32.05 , 32.55     , 32722 , 69
23/04/19 , 32.34 , 32.44 , 33.57 , 31.20 , 33.57     , 290554 , 324
22/04/19 , 33.08 , 32.92 , 33.17 , 32.69 , 33.02     , 5618 , 28
18/04/19 , 33.00 , 32.83 , 33.77 , 32.42 , 33.50     , 40674 , 79
17/04/19 , 33.15 , 33.09 , 33.57 , 32.50 , 33.44     , 9163 , 45
16/04/19 , 33.09 , 33.46 , 34.79 , 32.84 , 33.41     , 20154 , 86
15/04/19 , 33.57 , 34.25 , 35.54 , 33.57 , 35.54     , 65935 , 206
12/04/19 , 35.17 , 35.09 , 36.03 , 33.59 , 34.15     , 46536 , 40
11/04/19 , 34.39 , 34.11 , 34.39 , 33.58 , 33.97     , 19052 , 32
10/04/19 , 33.91 , 33.62 , 33.91 , 33.41 , 33.87     , 16491 , 33
09/04/19 , 34.07 , 33.17 , 34.07 , 32.66 , 33.43     , 13311 , 48
08/04/19 , 32.75 , 32.88 , 33.97 , 32.10 , 33.97     , 40418 , 208
05/04/19 , 33.80 , 33.40 , 33.97 , 32.88 , 33.25     , 5251 , 26
04/04/19 , 33.16 , 32.28 , 33.16 , 32.09 , 32.09     , 53501 , 24
03/04/19 , 32.34 , 31.92 , 32.42 , 31.89 , 32.09     , 385892 , 16
02/04/19 , 32.09 , 31.95 , 32.09 , 31.87 , 31.87     , 488 , 4
01/04/19 , 32.31 , 31.49 , 32.32 , 30.66 , 30.66     , 13923 , 48
29/03/19 , 30.34 , 30.34 , 31.27 , 30.12 , 30.12     , 46172 , 101
28/03/19 , 29.78 , 30.27 , 31.93 , 28.66 , 31.53     , 213734 , 432
27/03/19 , 31.53 , 31.97 , 32.46 , 31.53 , 32.13     , 8914 , 48
26/03/19 , 32.87 , 31.87 , 32.87 , 31.12 , 31.61     , 66084 , 108
25/03/19 , 31.52 , 31.64 , 32.34 , 31.16 , 32.34     , 31149 , 64
22/03/19 , 32.75 , 32.28 , 32.75 , 31.60 , 32.10     , 9405 , 22
21/03/19 , 32.75 , 32.77 , 33.57 , 32.18 , 33.31     , 9405 , 37
20/03/19 , 32.73 , 33.38 , 33.76 , 32.60 , 33.76     , 16733 , 40
19/03/19 , 33.76 , 33.57 , 33.99 , 32.97 , 33.04     , 25159 , 45
18/03/19 , 32.59 , 32.01 , 33.32 , 31.15 , 32.12     , 72171 , 169
15/03/19 , 32.34 , 32.76 , 33.20 , 32.34 , 32.75     , 54728 , 62
14/03/19 , 32.71 , 32.66 , 32.90 , 32.06 , 32.20     , 33709 , 138
13/03/19 , 32.70 , 32.65 , 33.12 , 32.01 , 32.62     , 32978 , 104
12/03/19 , 32.83 , 33.02 , 33.55 , 32.60 , 33.15     , 8916 , 42
11/03/19 , 33.15 , 33.32 , 34.21 , 33.09 , 34.21     , 50325 , 160
08/03/19 , 33.91 , 33.58 , 34.31 , 33.16 , 33.69     , 106886 , 238
07/03/19 , 33.78 , 33.99 , 34.80 , 33.78 , 34.80     , 58131 , 88
06/03/19 , 34.40 , 34.75 , 34.97 , 34.07 , 34.84     , 48363 , 24
01/03/19 , 34.39 , 34.83 , 35.20 , 34.39 , 34.87     , 11602 , 18
28/02/19 , 34.87 , 34.10 , 34.89 , 33.98 , 34.89     , 77437 , 60
27/02/19 , 34.97 , 34.81 , 36.84 , 34.42 , 35.75     , 14657 , 54
26/02/19 , 35.58 , 35.91 , 37.67 , 35.38 , 37.67     , 129130 , 100
25/02/19 , 36.51 , 36.59 , 36.85 , 36.27 , 36.85     , 2321 , 16
22/02/19 , 37.25 , 37.25 , 38.40 , 36.67 , 38.40     , 27238 , 65
21/02/19 , 37.83 , 38.38 , 38.89 , 37.83 , 38.89     , 44452 , 73
20/02/19 , 40.12 , 38.73 , 40.12 , 36.84 , 37.51     , 56410 , 97
19/02/19 , 38.63 , 38.62 , 39.71 , 37.27 , 38.00     , 1587 , 10
18/02/19 , 37.02 , 37.30 , 37.65 , 33.67 , 33.67     , 13066 , 25
15/02/19 , 36.51 , 36.78 , 37.36 , 36.36 , 36.43     , 10994 , 34
14/02/19 , 37.18 , 36.41 , 38.00 , 35.87 , 35.87     , 59616 , 74
13/02/19 , 35.87 , 36.05 , 37.09 , 35.30 , 36.94     , 49098 , 291
12/02/19 , 36.91 , 35.68 , 37.48 , 34.40 , 34.41     , 87941 , 539
11/02/19 , 34.41 , 34.41 , 35.20 , 34.40 , 34.40     , 22596 , 15
08/02/19 , 34.23 , 34.56 , 34.89 , 34.07 , 34.87     , 61038 , 226
07/02/19 , 35.21 , 34.67 , 35.87 , 34.40 , 35.08     , 110887 , 495
06/02/19 , 34.96 , 34.44 , 34.96 , 33.80 , 34.79     , 81477 , 51
05/02/19 , 34.92 , 34.38 , 35.08 , 33.98 , 33.98     , 19043 , 79
04/02/19 , 33.97 , 33.99 , 34.32 , 33.60 , 33.98     , 100630 , 169
01/02/19 , 33.98 , 34.01 , 34.61 , 33.78 , 33.98     , 50676 , 153
31/01/19 , 33.98 , 33.98 , 34.97 , 33.74 , 34.97     , 227651 , 488
30/01/19 , 33.74 , 33.83 , 34.32 , 33.34 , 34.31     , 59496 , 161
29/01/19 , 33.97 , 33.97 , 34.39 , 33.74 , 33.98     , 46412 , 236
28/01/19 , 33.64 , 34.35 , 34.80 , 33.64 , 34.80     , 15872 , 48
24/01/19 , 34.39 , 33.66 , 35.04 , 32.75 , 32.75     , 59248 , 173
23/01/19 , 32.75 , 32.88 , 33.55 , 32.67 , 33.40     , 79371 , 206
22/01/19 , 33.14 , 32.50 , 33.31 , 32.34 , 32.83     , 169183 , 223
21/01/19 , 32.50 , 32.35 , 33.07 , 32.07 , 32.73     , 16732 , 61
18/01/19 , 32.33 , 32.37 , 33.24 , 31.93 , 32.64     , 49214 , 170
17/01/19 , 31.93 , 32.16 , 32.67 , 31.78 , 32.12     , 20152 , 98
16/01/19 , 32.12 , 31.38 , 32.50 , 31.11 , 31.61     , 192526 , 143
15/01/19 , 31.61 , 31.74 , 32.34 , 31.61 , 32.34     , 126513 , 123
14/01/19 , 32.34 , 32.40 , 33.53 , 32.26 , 33.31     , 78265 , 96
11/01/19 , 32.93 , 31.93 , 33.38 , 31.77 , 32.74     , 303401 , 81
10/01/19 , 31.89 , 31.93 , 33.08 , 31.74 , 31.89     , 309630 , 215
09/01/19 , 31.74 , 31.77 , 31.93 , 31.53 , 31.62     , 2686 , 17
08/01/19 , 31.61 , 31.63 , 33.49 , 31.53 , 32.75     , 90522 , 60
07/01/19 , 31.75 , 31.73 , 31.75 , 30.59 , 31.65     , 286381 , 50
04/01/19 , 31.64 , 31.83 , 32.59 , 31.37 , 32.26     , 40776 , 151
03/01/19 , 31.95 , 32.40 , 32.75 , 31.93 , 32.75     , 6104 , 31
02/01/19 , 32.43 , 32.63 , 32.75 , 32.43 , 32.75     , 3542 , 11
28/12/18 , 32.75 , 32.75 , 32.75 , 32.10 , 32.10     , 102325 , 73
27/12/18 , 32.75 , 32.73 , 32.75 , 32.57 , 32.69     , 25645 , 29
26/12/18 , 32.75 , 32.59 , 32.75 , 31.93 , 31.93     , 7571 , 40
21/12/18 , 32.71 , 32.45 , 32.75 , 32.09 , 32.10     , 5252 , 20
20/12/18 , 32.75 , 32.67 , 32.75 , 32.19 , 32.19     , 9772 , 24
19/12/18 , 32.15 , 32.19 , 32.46 , 32.14 , 32.46     , 9891 , 36
18/12/18 , 32.23 , 32.25 , 32.75 , 31.61 , 32.18     , 11236 , 43
17/12/18 , 32.26 , 32.27 , 33.52 , 31.53 , 33.35     , 145000 , 85
14/12/18 , 32.99 , 33.02 , 33.97 , 32.91 , 33.82     , 211176 , 99
13/12/18 , 32.95 , 32.93 , 33.31 , 32.75 , 33.31     , 21745 , 130
12/12/18 , 32.75 , 32.83 , 33.95 , 32.75 , 32.94     , 181140 , 197
11/12/18 , 32.67 , 32.49 , 33.10 , 31.28 , 33.10     , 37136 , 51
10/12/18 , 32.46 , 32.48 , 34.40 , 32.46 , 33.37     , 183129 , 42
07/12/18 , 32.75 , 32.76 , 33.57 , 31.27 , 33.44     , 70591 , 107
06/12/18 , 32.91 , 33.06 , 33.57 , 32.59 , 33.40     , 2198 , 14
05/12/18 , 32.67 , 32.78 , 33.56 , 32.67 , 33.31     , 14169 , 36
04/12/18 , 33.31 , 33.06 , 33.90 , 32.75 , 33.57     , 17221 , 52
03/12/18 , 32.60 , 32.97 , 34.31 , 32.60 , 33.56     , 56185 , 79
30/11/18 , 32.75 , 32.83 , 34.10 , 32.75 , 33.24     , 698665 , 124
29/11/18 , 33.24 , 34.17 , 34.72 , 33.24 , 34.72     , 70815 , 81
28/11/18 , 33.97 , 34.92 , 35.20 , 33.16 , 35.20     , 123939 , 48
27/11/18 , 34.80 , 35.08 , 35.20 , 34.80 , 35.18     , 732 , 5
26/11/18 , 35.21 , 35.23 , 36.00 , 34.80 , 35.10     , 3174 , 13
23/11/18 , 35.10 , 35.54 , 36.82 , 35.10 , 36.77     , 14043 , 46
22/11/18 , 36.83 , 36.69 , 37.25 , 36.59 , 36.84     , 26013 , 28
21/11/18 , 35.86 , 35.10 , 36.43 , 33.80 , 36.43     , 110900 , 103
19/11/18 , 35.02 , 35.18 , 35.99 , 35.02 , 35.21     , 8303 , 31
16/11/18 , 35.20 , 35.82 , 36.72 , 35.20 , 35.87     , 21129 , 14
14/11/18 , 35.21 , 35.23 , 36.19 , 34.40 , 34.40     , 9893 , 32
13/11/18 , 34.59 , 35.01 , 36.75 , 34.59 , 35.93     , 5986 , 26
12/11/18 , 36.02 , 35.93 , 36.19 , 35.38 , 35.44     , 6840 , 30
09/11/18 , 35.04 , 34.01 , 35.21 , 33.93 , 33.98     , 234631 , 53
08/11/18 , 33.98 , 34.01 , 35.21 , 33.96 , 33.97     , 66078 , 49
07/11/18 , 33.98 , 33.96 , 33.98 , 33.76 , 33.98     , 5006 , 14
06/11/18 , 33.97 , 33.93 , 33.98 , 33.49 , 33.56     , 84129 , 96
05/11/18 , 33.00 , 33.12 , 33.91 , 33.00 , 33.91     , 64990 , 32
01/11/18 , 33.17 , 33.51 , 33.96 , 32.75 , 33.57     , 27482 , 9
31/10/18 , 33.57 , 33.05 , 35.21 , 32.55 , 33.57     , 81819 , 137
30/10/18 , 33.57 , 33.74 , 34.40 , 33.57 , 34.39     , 2930 , 8
29/10/18 , 33.41 , 34.39 , 35.21 , 33.41 , 35.20     , 2319 , 13
26/10/18 , 34.39 , 34.40 , 35.03 , 33.77 , 34.41     , 228191 , 40
25/10/18 , 34.41 , 34.41 , 34.41 , 34.41 , 34.41     , 6105 , 3
24/10/18 , 35.61 , 35.61 , 35.61 , 35.61 , 35.61     , 488 , 3
23/10/18 , 35.61 , 35.55 , 36.02 , 35.34 , 35.34     , 732 , 5
22/10/18 , 36.31 , 36.17 , 36.39 , 36.03 , 36.39     , 79620 , 5
19/10/18 , 36.03 , 36.29 , 40.12 , 35.72 , 40.12     , 13189 , 28
18/10/18 , 38.48 , 39.27 , 40.11 , 38.48 , 40.11     , 610 , 5
17/10/18 , 39.41 , 38.26 , 39.88 , 36.19 , 36.19     , 10503 , 40
16/10/18 , 36.37 , 35.46 , 36.37 , 35.05 , 35.22     , 10750 , 20
15/10/18 , 36.03 , 35.98 , 36.03 , 35.61 , 35.94     , 1465 , 9
11/10/18 , 34.80 , 34.74 , 35.04 , 34.47 , 35.00     , 4395 , 11
10/10/18 , 35.00 , 34.99 , 35.21 , 34.40 , 35.21     , 5249 , 8
09/10/18 , 34.80 , 34.48 , 34.80 , 33.44 , 33.80     , 22838 , 49
08/10/18 , 34.40 , 34.86 , 35.84 , 34.40 , 35.21     , 3542 , 19
05/10/18 , 34.59 , 34.83 , 35.21 , 34.56 , 35.21     , 2076 , 10
04/10/18 , 35.21 , 35.54 , 36.76 , 35.04 , 35.74     , 7937 , 28
03/10/18 , 35.00 , 34.52 , 36.39 , 34.40 , 34.40     , 59220 , 43
02/10/18 , 33.58 , 33.65 , 34.40 , 33.57 , 33.75     , 12094 , 29
01/10/18 , 33.45 , 33.24 , 34.06 , 32.89 , 34.06     , 977 , 6
28/09/18 , 33.41 , 33.50 , 33.95 , 33.24 , 33.95     , 17467 , 40
27/09/18 , 33.95 , 33.68 , 33.95 , 33.57 , 33.64     , 2076 , 13
26/09/18 , 33.41 , 33.60 , 33.93 , 33.17 , 33.74     , 3664 , 21
24/09/18 , 34.39 , 34.39 , 34.40 , 34.08 , 34.08     , 151525 , 49
21/09/18 , 34.08 , 34.39 , 34.40 , 34.08 , 34.08     , 66299 , 26
20/09/18 , 34.59 , 34.39 , 34.59 , 34.15 , 34.15     , 111598 , 29
19/09/18 , 34.22 , 34.32 , 34.40 , 33.80 , 34.40     , 15508 , 23
18/09/18 , 34.40 , 34.40 , 34.40 , 34.40 , 34.40     , 122 , 1
17/09/18 , 34.40 , 34.40 , 34.72 , 34.00 , 34.72     , 263232 , 29
14/09/18 , 34.92 , 35.13 , 35.21 , 34.92 , 35.21     , 19660 , 25
13/09/18 , 35.21 , 35.22 , 35.68 , 35.08 , 35.68     , 3907 , 12
12/09/18 , 34.89 , 35.21 , 36.03 , 34.89 , 36.03     , 645061 , 44
11/09/18 , 36.03 , 35.21 , 36.19 , 35.21 , 35.21     , 294930 , 25
10/09/18 , 36.03 , 36.03 , 36.03 , 36.03 , 36.03     , 244 , 2
06/09/18 , 35.17 , 35.40 , 36.03 , 35.17 , 36.03     , 1342 , 8
05/09/18 , 35.86 , 35.71 , 35.86 , 35.41 , 35.74     , 72174 , 9
04/09/18 , 35.78 , 35.59 , 35.78 , 35.23 , 35.23     , 1709 , 9
03/09/18 , 35.90 , 35.92 , 36.03 , 35.90 , 36.03     , 732 , 6
31/08/18 , 34.98 , 35.31 , 35.61 , 34.98 , 35.61     , 3664 , 15
30/08/18 , 35.54 , 35.54 , 35.54 , 35.54 , 35.54     , 122 , 1
29/08/18 , 35.70 , 35.42 , 36.83 , 35.41 , 36.83     , 146805 , 23
28/08/18 , 36.43 , 36.01 , 36.43 , 35.50 , 36.03     , 1099 , 9
27/08/18 , 36.05 , 36.04 , 36.05 , 36.03 , 36.04     , 488 , 4
24/08/18 , 36.59 , 36.59 , 36.59 , 36.59 , 36.59     , 488 , 4
23/08/18 , 36.09 , 36.07 , 37.41 , 35.61 , 37.41     , 2808 , 20
22/08/18 , 35.95 , 35.27 , 35.95 , 34.97 , 34.97     , 41162 , 66
21/08/18 , 35.04 , 35.15 , 35.62 , 35.04 , 35.21     , 94165 , 61
20/08/18 , 35.04 , 35.57 , 36.07 , 35.04 , 36.07     , 1220 , 10
17/08/18 , 35.38 , 34.88 , 35.38 , 34.80 , 34.88     , 25770 , 8
16/08/18 , 34.93 , 34.88 , 36.51 , 34.09 , 36.51     , 37128 , 52
15/08/18 , 35.56 , 36.35 , 38.09 , 35.56 , 38.09     , 36155 , 96
14/08/18 , 38.81 , 38.75 , 39.14 , 38.60 , 39.14     , 2076 , 11
13/08/18 , 38.70 , 38.90 , 39.14 , 38.57 , 38.57     , 1099 , 8
10/08/18 , 38.76 , 39.25 , 40.94 , 38.76 , 40.94     , 6107 , 29
09/08/18 , 40.12 , 40.59 , 41.35 , 40.04 , 40.44     , 5008 , 25
08/08/18 , 40.10 , 40.04 , 40.54 , 39.71 , 40.45     , 5495 , 43
07/08/18 , 40.62 , 40.05 , 40.70 , 39.33 , 40.12     , 13680 , 56
06/08/18 , 39.30 , 39.62 , 39.71 , 39.30 , 39.68     , 8671 , 32
03/08/18 , 38.49 , 39.03 , 39.71 , 38.00 , 38.00     , 23567 , 105
02/08/18 , 37.14 , 37.40 , 38.15 , 37.05 , 37.25     , 488 , 4
01/08/18 , 37.25 , 36.99 , 37.25 , 36.10 , 36.43     , 184351 , 53
31/07/18 , 37.00 , 37.29 , 38.48 , 36.68 , 38.48     , 9037 , 26
30/07/18 , 38.07 , 38.21 , 38.48 , 38.07 , 38.07     , 366 , 3
27/07/18 , 37.63 , 37.42 , 37.65 , 36.85 , 37.25     , 3420 , 16
26/07/18 , 37.67 , 36.77 , 37.67 , 36.10 , 36.11     , 181007 , 21
25/07/18 , 36.64 , 36.18 , 36.76 , 35.30 , 36.76     , 13798 , 48
24/07/18 , 36.84 , 36.84 , 36.84 , 36.84 , 36.84     , 122 , 1
23/07/18 , 36.44 , 36.64 , 36.84 , 36.44 , 36.84     , 18079 , 15
19/07/18 , 37.04 , 36.56 , 37.14 , 36.04 , 36.04     , 143134 , 22
18/07/18 , 37.00 , 37.60 , 38.89 , 37.00 , 38.89     , 855 , 7
17/07/18 , 38.85 , 37.55 , 39.91 , 36.43 , 36.45     , 28566 , 79
16/07/18 , 36.76 , 34.95 , 36.84 , 34.76 , 34.76     , 95617 , 58
13/07/18 , 34.97 , 34.84 , 34.97 , 34.66 , 34.66     , 610 , 5
12/07/18 , 35.21 , 34.28 , 35.21 , 33.98 , 33.98     , 11847 , 10
11/07/18 , 34.40 , 34.24 , 34.40 , 33.94 , 33.94     , 366 , 3
10/07/18 , 34.56 , 34.58 , 34.60 , 34.56 , 34.60     , 488 , 4
06/07/18 , 34.00 , 34.80 , 35.13 , 34.00 , 34.80     , 1221 , 4
04/07/18 , 34.74 , 34.60 , 34.74 , 33.98 , 33.98     , 1465 , 8
03/07/18 , 34.35 , 33.25 , 34.35 , 33.17 , 33.17     , 3176 , 4
02/07/18 , 33.95 , 33.17 , 33.95 , 33.16 , 33.16     , 179528 , 5
29/06/18 , 33.17 , 33.09 , 33.55 , 32.75 , 33.55     , 8428 , 42
28/06/18 , 33.55 , 33.55 , 33.56 , 33.55 , 33.56     , 244 , 2
27/06/18 , 32.76 , 33.21 , 33.58 , 32.75 , 33.58     , 51308 , 199
26/06/18 , 34.40 , 34.40 , 34.40 , 34.40 , 34.40     , 122 , 1
25/06/18 , 33.86 , 33.57 , 33.86 , 33.54 , 33.60     , 20884 , 15
22/06/18 , 34.15 , 33.17 , 34.15 , 33.16 , 33.16     , 10258 , 4
21/06/18 , 33.64 , 33.60 , 34.40 , 33.16 , 34.40     , 100889 , 92
20/06/18 , 34.59 , 34.35 , 34.59 , 33.87 , 33.87     , 366 , 3
19/06/18 , 34.78 , 34.36 , 34.78 , 33.57 , 34.40     , 447824 , 35
18/06/18 , 35.21 , 35.21 , 35.21 , 35.21 , 35.21     , 122 , 1
15/06/18 , 34.93 , 34.80 , 34.93 , 34.40 , 34.80     , 50426 , 53
14/06/18 , 34.80 , 34.70 , 34.96 , 34.40 , 34.80     , 53860 , 105
13/06/18 , 35.08 , 34.64 , 35.94 , 34.40 , 35.61     , 17099 , 59
12/06/18 , 35.44 , 34.88 , 35.44 , 34.80 , 34.80     , 90012 , 20
11/06/18 , 34.80 , 34.87 , 35.21 , 34.42 , 34.42     , 871586 , 65
08/06/18 , 34.40 , 34.40 , 34.40 , 34.15 , 34.15     , 9767 , 3
07/06/18 , 34.40 , 34.80 , 35.21 , 34.40 , 34.40     , 53112 , 28
06/06/18 , 34.63 , 34.47 , 34.63 , 33.98 , 33.98     , 124944 , 32
05/06/18 , 34.07 , 34.30 , 34.40 , 34.07 , 34.31     , 7694 , 4
04/06/18 , 34.40 , 34.30 , 34.40 , 33.57 , 33.57     , 6594 , 11
01/06/18 , 33.58 , 33.75 , 33.98 , 32.76 , 33.42     , 14659 , 23
30/05/18 , 33.15 , 31.70 , 33.15 , 31.53 , 31.94     , 61667 , 18
29/05/18 , 32.67 , 32.67 , 32.75 , 32.67 , 32.67     , 10869 , 6
28/05/18 , 32.67 , 32.62 , 32.67 , 32.40 , 32.40     , 5618 , 4
25/05/18 , 32.75 , 32.82 , 33.19 , 32.70 , 32.71     , 1099 , 7
23/05/18 , 33.21 , 32.27 , 33.21 , 32.26 , 32.26     , 7085 , 2
22/05/18 , 32.67 , 32.76 , 33.50 , 32.67 , 32.75     , 8182 , 10
18/05/18 , 32.75 , 32.67 , 32.75 , 32.67 , 32.67     , 3053 , 10
17/05/18 , 32.67 , 32.66 , 32.67 , 32.59 , 32.59     , 6595 , 12
16/05/18 , 32.26 , 32.30 , 32.42 , 32.26 , 32.26     , 6474 , 7
15/05/18 , 32.26 , 32.26 , 32.26 , 32.26 , 32.26     , 2442 , 6
14/05/18 , 32.67 , 32.67 , 32.67 , 32.67 , 32.67     , 488 , 3
11/05/18 , 32.26 , 32.19 , 32.35 , 32.19 , 32.19     , 37124 , 6
10/05/18 , 32.91 , 32.71 , 32.91 , 32.59 , 32.59     , 610 , 3
09/05/18 , 32.75 , 32.75 , 32.75 , 32.75 , 32.75     , 122 , 1
08/05/18 , 31.93 , 31.93 , 31.93 , 31.93 , 31.93     , 3175 , 4
04/05/18 , 31.93 , 31.93 , 31.93 , 31.93 , 31.93     , 3664 , 1
30/04/18 , 32.34 , 32.33 , 32.34 , 32.26 , 32.34     , 1321504 , 11
27/04/18 , 31.93 , 31.62 , 31.93 , 31.12 , 31.12     , 2809 , 11
26/04/18 , 30.06 , 30.07 , 30.19 , 30.05 , 30.19     , 3467 , 12
25/04/18 , 30.37 , 30.36 , 30.37 , 30.35 , 30.35     , 385 , 3
24/04/18 , 30.05 , 30.05 , 30.05 , 30.05 , 30.05     , 256 , 1
23/04/18 , 29.75 , 29.80 , 29.83 , 29.75 , 29.81     , 11943 , 7
20/04/18 , 29.80 , 29.88 , 30.29 , 29.60 , 30.29     , 513 , 4
18/04/18 , 30.35 , 30.35 , 30.35 , 30.35 , 30.35     , 128 , 1
16/04/18 , 29.96 , 29.96 , 29.96 , 29.96 , 29.96     , 128 , 1
13/04/18 , 29.84 , 29.83 , 29.84 , 29.83 , 29.83     , 256 , 2
12/04/18 , 29.88 , 29.94 , 30.00 , 29.88 , 30.00     , 1156 , 5
11/04/18 , 29.80 , 31.19 , 32.16 , 29.80 , 32.16     , 2824 , 14
10/04/18 , 32.25 , 30.11 , 33.02 , 29.21 , 30.36     , 69480 , 116
09/04/18 , 29.59 , 29.35 , 29.59 , 28.51 , 29.41     , 1540 , 10
06/04/18 , 29.81 , 30.04 , 30.66 , 29.60 , 30.66     , 1155 , 6
05/04/18 , 30.66 , 30.32 , 30.66 , 30.32 , 30.32     , 163963 , 6
04/04/18 , 30.74 , 30.14 , 30.76 , 29.60 , 30.05     , 1284 , 8
03/04/18 , 30.05 , 30.05 , 30.79 , 30.05 , 30.05     , 273860 , 20
28/03/18 , 30.29 , 30.29 , 30.29 , 30.29 , 30.29     , 128 , 1
27/03/18 , 29.93 , 29.75 , 29.93 , 28.85 , 28.85     , 898 , 5
26/03/18 , 29.98 , 29.78 , 29.98 , 29.60 , 29.60     , 75266 , 14
23/03/18 , 30.21 , 29.97 , 30.21 , 29.90 , 29.97     , 107751 , 3
22/03/18 , 29.97 , 29.78 , 29.98 , 29.78 , 29.78     , 20293 , 4
21/03/18 , 29.78 , 29.77 , 29.78 , 29.74 , 29.74     , 55105 , 13
20/03/18 , 29.77 , 29.77 , 29.77 , 29.77 , 29.77     , 385 , 1
16/03/18 , 29.77 , 29.72 , 29.77 , 29.60 , 29.77     , 899 , 5
15/03/18 , 29.65 , 29.65 , 29.65 , 29.65 , 29.65     , 128 , 1
14/03/18 , 29.36 , 29.25 , 29.36 , 29.12 , 29.25     , 1668 , 11
13/03/18 , 29.60 , 29.60 , 29.60 , 29.60 , 29.60     , 256 , 2
12/03/18 , 29.56 , 29.26 , 29.58 , 29.16 , 29.57     , 3723 , 19
09/03/18 , 29.15 , 29.27 , 29.77 , 29.14 , 29.77     , 1926 , 11
08/03/18 , 29.78 , 29.21 , 29.78 , 28.97 , 29.21     , 21182 , 19
07/03/18 , 29.27 , 29.27 , 29.28 , 29.27 , 29.27     , 1284 , 9
06/03/18 , 29.27 , 29.28 , 29.78 , 29.22 , 29.78     , 2568 , 17
05/03/18 , 29.75 , 29.75 , 29.75 , 29.75 , 29.75     , 128 , 1
02/03/18 , 29.27 , 29.33 , 29.78 , 29.27 , 29.75     , 5137 , 22
01/03/18 , 29.75 , 29.44 , 29.78 , 29.27 , 29.27     , 15403 , 9
28/02/18 , 29.21 , 29.21 , 29.23 , 29.21 , 29.21     , 14635 , 20
27/02/18 , 29.56 , 29.25 , 29.56 , 29.21 , 29.44     , 16432 , 13
26/02/18 , 29.44 , 29.35 , 29.44 , 29.11 , 29.11     , 1027 , 6
23/02/18 , 29.11 , 28.97 , 29.11 , 28.82 , 28.97     , 146257 , 9
22/02/18 , 28.89 , 28.82 , 29.01 , 28.82 , 28.85     , 66630 , 23
21/02/18 , 28.97 , 29.10 , 29.60 , 28.82 , 29.60     , 7576 , 41
20/02/18 , 29.21 , 29.60 , 30.24 , 29.05 , 29.62     , 12330 , 21
19/02/18 , 30.27 , 30.27 , 30.27 , 30.27 , 30.27     , 128 , 1
16/02/18 , 30.24 , 30.24 , 30.24 , 30.24 , 30.24     , 256 , 2
15/02/18 , 29.61 , 29.61 , 29.61 , 29.61 , 29.61     , 128 , 1
14/02/18 , 29.63 , 29.77 , 29.78 , 29.63 , 29.78     , 57289 , 3
09/02/18 , 29.75 , 29.60 , 29.75 , 29.60 , 29.60     , 1027 , 6
08/02/18 , 29.71 , 29.67 , 29.84 , 29.60 , 29.75     , 61766 , 50
06/02/18 , 29.99 , 30.29 , 30.68 , 29.99 , 30.68     , 886262 , 6
05/02/18 , 30.73 , 30.73 , 30.73 , 30.73 , 30.73     , 128 , 1
02/02/18 , 30.68 , 30.36 , 30.68 , 30.33 , 30.33     , 4367 , 19
01/02/18 , 29.67 , 30.27 , 30.60 , 29.67 , 30.60     , 5136 , 15
31/01/18 , 30.60 , 30.51 , 30.75 , 30.44 , 30.75     , 1541 , 8
30/01/18 , 30.75 , 30.42 , 31.14 , 30.38 , 31.14     , 7062 , 6
29/01/18 , 29.99 , 29.98 , 30.77 , 29.60 , 29.62     , 48028 , 71
26/01/18 , 30.44 , 30.75 , 30.77 , 30.36 , 30.41     , 40175 , 27
24/01/18 , 31.16 , 31.15 , 31.16 , 31.14 , 31.14     , 385 , 3
23/01/18 , 31.10 , 30.77 , 31.10 , 30.68 , 30.77     , 2181 , 6
22/01/18 , 30.68 , 30.35 , 30.68 , 28.44 , 28.44     , 1798 , 8
19/01/18 , 30.36 , 30.76 , 30.77 , 30.36 , 30.77     , 14118 , 23
18/01/18 , 30.77 , 30.76 , 30.77 , 30.68 , 30.68     , 9754 , 22
17/01/18 , 30.76 , 30.94 , 31.24 , 30.52 , 30.53     , 16175 , 33
12/01/18 , 31.24 , 30.84 , 31.30 , 30.50 , 30.50     , 898 , 7
11/01/18 , 30.29 , 30.57 , 30.80 , 30.29 , 30.77     , 770 , 6
10/01/18 , 30.68 , 30.64 , 30.92 , 30.35 , 30.92     , 11555 , 32
09/01/18 , 30.35 , 30.10 , 30.67 , 29.98 , 29.98     , 10657 , 27
08/01/18 , 29.97 , 29.97 , 29.98 , 29.97 , 29.98     , 3082 , 9
05/01/18 , 29.75 , 29.75 , 29.75 , 29.75 , 29.75     , 513 , 3
04/01/18 , 29.68 , 29.91 , 30.06 , 29.68 , 30.06     , 20033 , 60
03/01/18 , 30.36 , 30.11 , 31.08 , 29.67 , 29.67     , 3724 , 13
28/12/17 , 31.16 , 31.14 , 31.16 , 30.93 , 30.93     , 4493 , 8
27/12/17 , 30.93 , 30.81 , 31.00 , 30.53 , 30.60     , 898 , 7
26/12/17 , 30.52 , 30.29 , 30.52 , 30.21 , 30.22     , 513 , 4
22/12/17 , 30.21 , 29.98 , 30.21 , 29.98 , 30.13     , 6934 , 5
21/12/17 , 29.83 , 29.77 , 30.05 , 29.60 , 29.87     , 24527 , 30
20/12/17 , 29.75 , 29.69 , 30.05 , 29.60 , 30.05     , 3081 , 22
19/12/17 , 29.60 , 29.62 , 31.16 , 29.60 , 31.16     , 8476 , 33
15/12/17 , 30.35 , 30.35 , 30.36 , 30.35 , 30.36     , 385 , 2
14/12/17 , 30.37 , 30.35 , 30.37 , 30.21 , 30.21     , 28005 , 67
08/12/17 , 30.33 , 29.66 , 30.33 , 29.64 , 29.75     , 21446 , 8
07/12/17 , 29.23 , 29.24 , 29.50 , 28.98 , 28.98     , 8727 , 18
06/12/17 , 29.98 , 29.60 , 29.98 , 29.22 , 29.22     , 11560 , 15
05/12/17 , 30.35 , 29.49 , 31.16 , 29.44 , 29.60     , 52407 , 8
04/12/17 , 29.28 , 29.57 , 30.21 , 29.23 , 29.56     , 13867 , 10
01/12/17 , 29.78 , 29.78 , 29.78 , 29.78 , 29.78     , 8091 , 1
30/11/17 , 29.60 , 29.65 , 30.36 , 29.60 , 30.36     , 196628 , 39
29/11/17 , 31.23 , 30.60 , 31.23 , 29.49 , 29.49     , 1284 , 8
28/11/17 , 28.43 , 28.46 , 30.13 , 28.43 , 29.13     , 13103 , 13
27/11/17 , 29.98 , 29.41 , 29.98 , 29.28 , 29.28     , 10913 , 5
24/11/17 , 29.72 , 29.88 , 30.35 , 29.67 , 29.67     , 642 , 5
23/11/17 , 30.22 , 30.60 , 31.16 , 30.22 , 31.16     , 641 , 4
22/11/17 , 30.77 , 30.70 , 31.93 , 29.90 , 31.93     , 513 , 4
21/11/17 , 29.92 , 30.08 , 31.13 , 29.44 , 31.13     , 1412 , 11
17/11/17 , 28.90 , 28.39 , 29.56 , 28.12 , 29.56     , 10011 , 55
16/11/17 , 28.74 , 28.96 , 30.35 , 28.41 , 30.35     , 3724 , 21
14/11/17 , 29.41 , 29.15 , 29.59 , 28.37 , 28.40     , 2440 , 13
13/11/17 , 28.35 , 28.56 , 29.60 , 28.35 , 29.60     , 30036 , 58
10/11/17 , 29.60 , 29.36 , 29.60 , 29.13 , 29.13     , 6163 , 13
09/11/17 , 29.60 , 29.51 , 29.84 , 29.05 , 29.83     , 2183 , 9
08/11/17 , 29.60 , 30.29 , 31.46 , 29.60 , 31.46     , 18750 , 44
07/11/17 , 30.77 , 31.08 , 31.38 , 30.68 , 31.16     , 11297 , 61
31/10/17 , 32.71 , 32.70 , 32.71 , 32.70 , 32.70     , 8603 , 4
30/10/17 , 33.02 , 32.06 , 33.02 , 31.31 , 31.31     , 1540 , 6
27/10/17 , 32.31 , 31.87 , 32.31 , 31.78 , 31.78     , 13613 , 4
26/10/17 , 31.84 , 31.44 , 31.84 , 31.17 , 31.44     , 78859 , 37
25/10/17 , 31.31 , 31.28 , 31.31 , 31.16 , 31.16     , 10016 , 26
24/10/17 , 31.31 , 31.31 , 31.91 , 31.24 , 31.31     , 21955 , 8
23/10/17 , 31.31 , 31.31 , 31.31 , 31.31 , 31.31     , 385 , 2
20/10/17 , 31.00 , 31.29 , 31.55 , 31.00 , 31.55     , 1155 , 6
19/10/17 , 31.95 , 31.95 , 31.95 , 31.95 , 31.95     , 256 , 2
18/10/17 , 32.10 , 32.29 , 32.42 , 32.08 , 32.41     , 1155 , 7
17/10/17 , 31.63 , 31.93 , 32.62 , 31.63 , 32.62     , 3210 , 13
16/10/17 , 32.42 , 32.70 , 32.71 , 32.42 , 32.71     , 92583 , 8
13/10/17 , 32.71 , 32.71 , 32.73 , 32.71 , 32.73     , 1284 , 5
11/10/17 , 32.72 , 32.72 , 32.72 , 32.72 , 32.72     , 641 , 4
10/10/17 , 32.31 , 32.38 , 32.43 , 32.02 , 32.03     , 14635 , 13
09/10/17 , 32.01 , 31.99 , 32.01 , 31.95 , 31.95     , 385 , 3
06/10/17 , 31.94 , 32.01 , 32.56 , 31.93 , 32.56     , 1797 , 14
05/10/17 , 31.93 , 33.21 , 33.51 , 31.93 , 33.51     , 281507 , 55
04/10/17 , 33.09 , 33.33 , 33.34 , 33.09 , 33.34     , 53548 , 2
03/10/17 , 33.49 , 33.40 , 33.49 , 33.13 , 33.13     , 5008 , 10
02/10/17 , 32.82 , 32.75 , 32.82 , 29.60 , 32.78     , 42360 , 24
29/09/17 , 32.83 , 32.83 , 33.09 , 32.83 , 33.09     , 369975 , 27
28/09/17 , 33.09 , 32.32 , 33.09 , 32.31 , 32.31     , 63061 , 4
27/09/17 , 32.31 , 32.40 , 32.41 , 32.31 , 32.41     , 32861 , 4
26/09/17 , 32.71 , 32.44 , 33.49 , 32.30 , 32.56     , 21323 , 73
25/09/17 , 32.71 , 32.32 , 32.71 , 32.25 , 32.31     , 5137 , 4
22/09/17 , 32.31 , 32.11 , 32.31 , 32.01 , 32.01     , 385 , 3
21/09/17 , 31.61 , 31.63 , 32.31 , 31.24 , 32.31     , 2183 , 10
20/09/17 , 32.30 , 31.67 , 32.30 , 30.77 , 31.97     , 9888 , 16
19/09/17 , 32.16 , 31.92 , 32.71 , 31.25 , 32.30     , 38515 , 39
18/09/17 , 32.30 , 31.80 , 32.30 , 31.16 , 31.16     , 61886 , 29
15/09/17 , 31.16 , 30.77 , 31.16 , 30.77 , 30.77     , 413485 , 57
14/09/17 , 31.16 , 31.15 , 31.16 , 31.15 , 31.15     , 9756 , 22
13/09/17 , 31.04 , 31.12 , 31.40 , 30.96 , 31.40     , 4751 , 12
12/09/17 , 31.55 , 31.55 , 31.55 , 31.55 , 31.55     , 5134 , 2
11/09/17 , 31.16 , 31.16 , 31.79 , 31.16 , 31.16     , 99229 , 13
08/09/17 , 31.16 , 30.35 , 31.55 , 29.60 , 29.60     , 116618 , 24
06/09/17 , 30.36 , 30.39 , 30.75 , 30.10 , 30.75     , 3339 , 12
05/09/17 , 29.88 , 29.35 , 29.88 , 28.43 , 28.82     , 9374 , 47
04/09/17 , 28.51 , 28.50 , 28.81 , 28.43 , 28.51     , 7833 , 33
01/09/17 , 29.59 , 28.43 , 29.59 , 28.04 , 28.04     , 109384 , 11
31/08/17 , 28.43 , 28.18 , 28.45 , 28.04 , 28.04     , 15149 , 26
30/08/17 , 27.29 , 27.16 , 27.87 , 26.87 , 26.94     , 19397 , 61
29/08/17 , 26.25 , 26.56 , 26.95 , 26.25 , 26.95     , 1027 , 4
28/08/17 , 26.86 , 26.92 , 27.57 , 26.86 , 26.95     , 3338 , 18
25/08/17 , 26.95 , 26.31 , 26.95 , 25.86 , 25.86     , 513 , 4
24/08/17 , 26.75 , 25.70 , 26.75 , 25.70 , 25.82     , 150490 , 42
23/08/17 , 25.70 , 25.73 , 26.01 , 25.49 , 26.01     , 23249 , 87
22/08/17 , 26.00 , 26.08 , 26.08 , 25.97 , 26.08     , 34039 , 256
21/08/17 , 26.77 , 26.23 , 26.87 , 26.01 , 26.08     , 9244 , 72
18/08/17 , 25.91 , 26.15 , 26.40 , 25.82 , 26.32     , 7961 , 30
17/08/17 , 26.08 , 26.33 , 26.40 , 26.08 , 26.40     , 4752 , 14
16/08/17 , 26.87 , 26.87 , 26.87 , 26.86 , 26.87     , 20029 , 3
15/08/17 , 26.38 , 26.38 , 26.47 , 26.29 , 26.47     , 1412 , 10
14/08/17 , 25.78 , 26.67 , 26.87 , 24.22 , 26.47     , 53279 , 59
11/08/17 , 26.87 , 26.87 , 27.06 , 26.47 , 26.87     , 18489 , 22
10/08/17 , 27.06 , 27.06 , 27.06 , 27.06 , 27.06     , 15024 , 8
09/08/17 , 26.78 , 27.03 , 27.26 , 26.49 , 26.88     , 6035 , 25
08/08/17 , 27.36 , 27.50 , 27.66 , 26.95 , 27.66     , 19003 , 21
07/08/17 , 27.57 , 27.60 , 27.95 , 27.57 , 27.57     , 5263 , 7
04/08/17 , 27.57 , 27.83 , 27.94 , 27.57 , 27.94     , 6035 , 8
02/08/17 , 27.93 , 27.93 , 28.55 , 27.85 , 28.55     , 2567 , 12
01/08/17 , 27.84 , 28.11 , 28.65 , 27.84 , 28.02     , 55833 , 248
31/07/17 , 27.43 , 27.40 , 27.43 , 27.33 , 27.34     , 770 , 6
28/07/17 , 27.26 , 27.26 , 27.26 , 27.26 , 27.26     , 1412 , 4
25/07/17 , 28.21 , 28.43 , 28.43 , 28.21 , 28.43     , 137886 , 8
24/07/17 , 28.65 , 28.93 , 29.05 , 28.65 , 28.97     , 513 , 3
21/07/17 , 28.97 , 28.97 , 28.97 , 28.97 , 28.97     , 128 , 1
19/07/17 , 28.82 , 28.82 , 28.82 , 28.82 , 28.82     , 128 , 1
18/07/17 , 28.43 , 28.45 , 29.44 , 28.43 , 28.44     , 22598 , 7
14/07/17 , 28.82 , 28.47 , 29.21 , 28.43 , 28.44     , 8477 , 6
13/07/17 , 29.44 , 29.44 , 29.44 , 29.44 , 29.44     , 128 , 1
12/07/17 , 28.43 , 28.45 , 28.97 , 28.43 , 28.44     , 3854 , 5
11/07/17 , 28.43 , 28.45 , 28.97 , 28.43 , 28.97     , 20666 , 55
10/07/17 , 28.43 , 28.68 , 28.82 , 28.04 , 28.78     , 15538 , 103
07/07/17 , 28.82 , 28.85 , 29.25 , 28.81 , 28.82     , 12585 , 25
30/06/17 , 29.96 , 28.49 , 29.96 , 28.43 , 28.43     , 7063 , 5
29/06/17 , 28.82 , 28.82 , 28.82 , 28.82 , 28.82     , 128 , 1
28/06/17 , 28.43 , 28.45 , 28.82 , 28.43 , 28.43     , 13353 , 10
27/06/17 , 28.43 , 28.43 , 28.43 , 28.43 , 28.43     , 17973 , 3
26/06/17 , 28.81 , 28.62 , 28.81 , 28.43 , 28.43     , 513 , 4
21/06/17 , 27.78 , 27.78 , 27.78 , 27.78 , 27.78     , 1668 , 2
20/06/17 , 28.04 , 27.79 , 28.04 , 27.78 , 27.78     , 6544 , 3
19/06/17 , 27.78 , 27.78 , 27.78 , 27.78 , 27.78     , 1924 , 2
16/06/17 , 27.26 , 27.69 , 28.04 , 26.55 , 28.04     , 44562 , 13
13/06/17 , 27.26 , 27.41 , 27.85 , 27.02 , 27.85     , 8601 , 27
12/06/17 , 28.43 , 28.43 , 28.43 , 28.43 , 28.43     , 128 , 1
09/06/17 , 27.93 , 27.79 , 28.12 , 27.78 , 27.78     , 21686 , 12
08/06/17 , 28.82 , 28.82 , 28.82 , 28.82 , 28.82     , 128 , 1
06/06/17 , 28.27 , 27.78 , 28.27 , 27.78 , 27.78     , 84825 , 3
05/06/17 , 27.96 , 28.33 , 29.51 , 27.95 , 28.40     , 17207 , 41
02/06/17 , 27.99 , 28.00 , 28.04 , 27.99 , 27.99     , 42509 , 81
01/06/17 , 27.42 , 27.37 , 27.42 , 27.33 , 27.33     , 385 , 3
30/05/17 , 28.04 , 28.04 , 28.04 , 28.04 , 28.04     , 256 , 1
29/05/17 , 28.06 , 28.06 , 28.06 , 28.06 , 28.06     , 38521 , 1
26/05/17 , 28.04 , 28.03 , 28.04 , 27.93 , 27.93     , 92703 , 4
25/05/17 , 27.99 , 27.95 , 27.99 , 27.66 , 27.66     , 44930 , 2
23/05/17 , 27.57 , 27.57 , 27.57 , 27.51 , 27.51     , 32613 , 11
22/05/17 , 26.87 , 27.26 , 28.43 , 26.53 , 28.43     , 111702 , 55
19/05/17 , 28.43 , 28.43 , 28.43 , 28.43 , 28.43     , 285657 , 32
18/05/17 , 28.05 , 28.11 , 28.82 , 28.04 , 28.82     , 345269 , 48
12/05/17 , 29.60 , 29.60 , 29.60 , 29.60 , 29.60     , 3851 , 2
11/05/17 , 29.60 , 29.60 , 29.60 , 29.60 , 29.60     , 3466 , 3
09/05/17 , 29.60 , 28.47 , 29.60 , 28.40 , 28.40     , 35837 , 11
08/05/17 , 28.45 , 28.66 , 28.82 , 28.40 , 28.40     , 73979 , 4
05/05/17 , 28.82 , 28.82 , 28.82 , 28.82 , 28.82     , 1283 , 3
04/05/17 , 28.82 , 28.83 , 29.59 , 28.80 , 28.82     , 85753 , 33
28/04/17 , 29.08 , 29.40 , 31.16 , 29.08 , 29.44     , 4107 , 20
27/04/17 , 28.02 , 27.84 , 28.03 , 27.69 , 28.01     , 4567 , 8
26/04/17 , 28.03 , 28.03 , 28.03 , 28.03 , 28.03     , 134 , 1
24/04/17 , 27.69 , 27.69 , 27.69 , 27.69 , 27.69     , 33183 , 6
20/04/17 , 27.56 , 27.57 , 27.60 , 27.55 , 27.60     , 1074 , 4
18/04/17 , 27.55 , 27.57 , 27.59 , 27.55 , 27.59     , 268 , 2
17/04/17 , 27.55 , 27.56 , 27.93 , 27.55 , 27.55     , 133080 , 4
13/04/17 , 27.54 , 27.66 , 28.28 , 27.54 , 28.28     , 4297 , 9
11/04/17 , 27.55 , 27.51 , 27.55 , 26.91 , 26.91     , 7658 , 9
10/04/17 , 27.35 , 27.57 , 28.65 , 26.12 , 26.12     , 106615 , 142
07/04/17 , 26.79 , 26.78 , 26.79 , 26.72 , 26.78     , 805 , 4
06/04/17 , 26.79 , 26.79 , 26.79 , 26.79 , 26.79     , 134 , 1
05/04/17 , 26.72 , 26.49 , 26.72 , 26.45 , 26.49     , 221206 , 6
03/04/17 , 26.58 , 26.58 , 26.58 , 26.58 , 26.58     , 2820 , 2
31/03/17 , 26.44 , 26.44 , 26.44 , 26.44 , 26.44     , 268 , 2
30/03/17 , 26.79 , 26.79 , 26.79 , 26.78 , 26.78     , 1343 , 10
27/03/17 , 26.79 , 26.15 , 26.79 , 26.06 , 26.06     , 940 , 2
24/03/17 , 25.49 , 25.49 , 25.49 , 25.49 , 25.49     , 537 , 2
23/03/17 , 25.33 , 25.59 , 25.97 , 25.33 , 25.35     , 10341 , 22
22/03/17 , 25.33 , 25.33 , 25.40 , 25.33 , 25.33     , 11285 , 4
20/03/17 , 26.06 , 25.33 , 26.06 , 25.33 , 25.33     , 98476 , 2
16/03/17 , 24.95 , 24.95 , 24.95 , 24.95 , 24.95     , 81769 , 1
15/03/17 , 26.06 , 24.96 , 26.06 , 24.95 , 24.95     , 63252 , 11
14/03/17 , 25.30 , 24.59 , 25.30 , 24.58 , 24.58     , 5505 , 3
13/03/17 , 24.58 , 24.58 , 24.58 , 24.58 , 24.58     , 12351 , 6
10/03/17 , 24.81 , 24.59 , 24.82 , 24.54 , 24.54     , 72221 , 10
09/03/17 , 24.54 , 24.54 , 24.54 , 24.54 , 24.54     , 134 , 1
08/03/17 , 24.48 , 24.30 , 24.53 , 23.90 , 24.53     , 403 , 3
07/03/17 , 24.28 , 24.35 , 24.95 , 24.28 , 24.95     , 4028 , 21
06/03/17 , 24.95 , 24.95 , 24.95 , 24.95 , 24.95     , 10607 , 8
03/03/17 , 24.95 , 25.02 , 25.12 , 24.58 , 24.58     , 1074 , 6
02/03/17 , 24.95 , 25.16 , 26.01 , 24.00 , 24.00     , 32375 , 126
01/03/17 , 25.30 , 25.26 , 25.53 , 23.46 , 25.30     , 113704 , 78
24/02/17 , 25.61 , 25.37 , 25.61 , 24.28 , 24.28     , 13026 , 17
23/02/17 , 25.10 , 25.41 , 25.70 , 25.10 , 25.70     , 11682 , 3
22/02/17 , 25.10 , 24.25 , 26.06 , 24.12 , 24.12     , 56258 , 19
21/02/17 , 24.43 , 24.09 , 24.43 , 23.51 , 23.51     , 4165 , 20
20/02/17 , 24.12 , 23.93 , 24.56 , 23.75 , 23.90     , 15718 , 22
17/02/17 , 23.90 , 24.03 , 24.68 , 23.90 , 24.68     , 645062 , 454
16/02/17 , 24.13 , 24.05 , 24.14 , 23.82 , 23.82     , 94818 , 6
15/02/17 , 24.58 , 24.22 , 24.58 , 24.20 , 24.20     , 70781 , 12
14/02/17 , 24.80 , 24.26 , 24.80 , 24.20 , 24.20     , 10337 , 4
13/02/17 , 24.58 , 24.47 , 25.10 , 23.47 , 24.95     , 41091 , 24
10/02/17 , 24.36 , 24.35 , 24.36 , 24.35 , 24.35     , 805 , 3
09/02/17 , 24.20 , 23.82 , 24.20 , 23.82 , 23.82     , 12228 , 2
08/02/17 , 24.20 , 24.04 , 24.21 , 23.30 , 23.82     , 1074 , 6
07/02/17 , 23.67 , 23.67 , 23.82 , 23.67 , 23.82     , 459064 , 5
06/02/17 , 23.18 , 23.17 , 23.18 , 23.15 , 23.18     , 403 , 3
03/02/17 , 23.06 , 23.04 , 23.40 , 23.00 , 23.37     , 54807 , 42
02/02/17 , 22.95 , 22.90 , 23.09 , 22.70 , 23.09     , 806 , 4
01/02/17 , 23.00 , 22.94 , 23.09 , 22.78 , 23.09     , 51321 , 50
31/01/17 , 23.15 , 23.01 , 23.15 , 22.87 , 22.87     , 268 , 2
30/01/17 , 22.74 , 22.73 , 22.74 , 22.73 , 22.73     , 3360 , 3
27/01/17 , 22.72 , 22.70 , 22.92 , 22.34 , 22.55     , 616449 , 22
26/01/17 , 22.55 , 22.55 , 22.70 , 22.52 , 22.55     , 155463 , 11
24/01/17 , 22.55 , 22.60 , 22.82 , 22.55 , 22.55     , 9000 , 27
23/01/17 , 22.33 , 22.18 , 22.48 , 21.96 , 22.48     , 8192 , 28
20/01/17 , 22.50 , 22.63 , 22.78 , 22.50 , 22.78     , 2551 , 9
19/01/17 , 22.83 , 22.82 , 22.83 , 22.49 , 22.82     , 40830 , 39
18/01/17 , 22.82 , 22.82 , 22.92 , 22.70 , 22.92     , 134043 , 31
17/01/17 , 22.70 , 22.90 , 23.37 , 22.38 , 23.37     , 27285 , 95
16/01/17 , 23.51 , 23.51 , 23.51 , 23.51 , 23.51     , 134 , 1
13/01/17 , 23.68 , 23.68 , 23.68 , 23.67 , 23.68     , 7925 , 4
12/01/17 , 23.68 , 23.68 , 23.68 , 23.66 , 23.68     , 9940 , 17
11/01/17 , 23.46 , 23.41 , 23.82 , 23.30 , 23.82     , 5372 , 28
10/01/17 , 23.51 , 23.80 , 23.96 , 23.51 , 23.96     , 671 , 5
09/01/17 , 23.63 , 23.81 , 23.82 , 23.61 , 23.82     , 36947 , 14
06/01/17 , 23.76 , 24.31 , 24.58 , 23.60 , 24.43     , 40573 , 37
05/01/17 , 24.43 , 24.63 , 24.69 , 24.43 , 24.69     , 52498 , 46
04/01/17 , 24.69 , 24.81 , 25.12 , 24.69 , 25.12     , 29429 , 13
03/01/17 , 24.59 , 25.00 , 25.68 , 23.96 , 25.68     , 13029 , 40
29/12/16 , 24.95 , 25.17 , 25.98 , 24.95 , 25.31     , 1746 , 9
28/12/16 , 25.54 , 25.48 , 25.89 , 25.40 , 25.41     , 9540 , 23
26/12/16 , 25.98 , 25.93 , 25.98 , 25.30 , 25.30     , 1611 , 7
23/12/16 , 25.99 , 25.68 , 25.99 , 24.71 , 25.54     , 16385 , 26
22/12/16 , 25.54 , 25.56 , 25.73 , 25.54 , 25.73     , 4432 , 12
21/12/16 , 25.73 , 26.12 , 26.44 , 25.73 , 26.44     , 2148 , 4
19/12/16 , 26.72 , 26.75 , 26.79 , 26.72 , 26.79     , 402 , 2
16/12/16 , 26.79 , 26.79 , 26.79 , 26.79 , 26.79     , 134 , 1
14/12/16 , 25.54 , 25.55 , 25.68 , 25.54 , 25.68     , 3895 , 9
13/12/16 , 25.54 , 25.54 , 25.54 , 25.54 , 25.54     , 4431 , 3
12/12/16 , 25.46 , 25.87 , 26.06 , 25.46 , 25.88     , 92415 , 13
09/12/16 , 26.12 , 26.12 , 26.25 , 26.12 , 26.25     , 25256 , 2
08/12/16 , 25.93 , 25.50 , 25.93 , 25.49 , 25.49     , 6717 , 2
07/12/16 , 25.55 , 25.55 , 25.55 , 25.55 , 25.55     , 134 , 1
06/12/16 , 25.55 , 25.83 , 25.87 , 25.35 , 25.87     , 24442 , 19
05/12/16 , 25.87 , 25.87 , 25.87 , 25.87 , 25.87     , 81243 , 1
02/12/16 , 25.69 , 25.68 , 25.69 , 25.68 , 25.68     , 268 , 2
01/12/16 , 25.87 , 25.87 , 25.87 , 25.76 , 25.76     , 58431 , 5
29/11/16 , 26.06 , 26.10 , 26.44 , 25.43 , 26.14     , 2820 , 14
28/11/16 , 26.20 , 25.87 , 26.20 , 25.87 , 25.87     , 67834 , 22
25/11/16 , 25.30 , 25.30 , 25.30 , 25.30 , 25.30     , 134 , 1
22/11/16 , 25.87 , 25.87 , 26.13 , 25.87 , 26.13     , 244069 , 11
21/11/16 , 26.79 , 26.79 , 26.79 , 26.79 , 26.79     , 268 , 1
17/11/16 , 26.79 , 26.61 , 26.79 , 25.68 , 26.79     , 8190 , 13
16/11/16 , 26.79 , 26.79 , 26.79 , 26.79 , 26.79     , 11690 , 1
14/11/16 , 26.44 , 25.49 , 26.44 , 25.49 , 25.68     , 71214 , 3
11/11/16 , 25.68 , 25.63 , 25.68 , 25.30 , 25.68     , 2015 , 4
10/11/16 , 25.93 , 25.90 , 26.39 , 25.68 , 26.39     , 137050 , 11
09/11/16 , 25.68 , 25.68 , 25.68 , 25.68 , 25.68     , 114193 , 3
08/11/16 , 25.68 , 25.68 , 25.68 , 25.68 , 25.68     , 7523 , 3
07/11/16 , 25.31 , 25.30 , 25.31 , 25.30 , 25.30     , 2553 , 2
04/11/16 , 25.30 , 25.30 , 25.30 , 25.30 , 25.30     , 3090 , 6
03/11/16 , 25.30 , 25.17 , 25.30 , 25.16 , 25.16     , 6179 , 4
01/11/16 , 25.30 , 25.30 , 25.30 , 25.30 , 25.30     , 403 , 2
31/10/16 , 25.68 , 25.64 , 26.43 , 24.97 , 25.68     , 21625 , 28
28/10/16 , 26.72 , 26.72 , 26.72 , 26.72 , 26.72     , 134 , 1
27/10/16 , 25.68 , 25.68 , 25.68 , 25.67 , 25.68     , 50648 , 33
26/10/16 , 25.10 , 25.68 , 25.68 , 24.98 , 24.98     , 157856 , 5
25/10/16 , 25.33 , 25.34 , 25.44 , 25.31 , 25.31     , 940 , 7
24/10/16 , 25.62 , 25.62 , 25.62 , 25.62 , 25.62     , 134 , 1
21/10/16 , 25.66 , 25.68 , 25.68 , 25.66 , 25.67     , 32646 , 5
19/10/16 , 25.34 , 25.34 , 25.34 , 25.34 , 25.34     , 134 , 1
18/10/16 , 25.31 , 25.68 , 25.68 , 25.31 , 25.65     , 110432 , 45
17/10/16 , 25.30 , 25.60 , 25.68 , 25.30 , 25.68     , 7117 , 5
14/10/16 , 25.68 , 25.68 , 25.68 , 25.68 , 25.68     , 134 , 1
13/10/16 , 24.98 , 25.65 , 25.68 , 24.65 , 25.68     , 9672 , 7
11/10/16 , 25.88 , 25.88 , 25.88 , 25.88 , 25.88     , 134 , 1
10/10/16 , 25.30 , 25.30 , 25.30 , 25.30 , 25.30     , 2687 , 5
07/10/16 , 25.30 , 25.47 , 26.58 , 23.82 , 25.79     , 7523 , 19
06/10/16 , 26.44 , 26.00 , 26.44 , 25.68 , 25.69     , 940 , 4
05/10/16 , 26.06 , 26.25 , 26.44 , 26.06 , 26.44     , 268 , 2
04/10/16 , 26.78 , 25.62 , 26.78 , 25.54 , 26.12     , 16246 , 8
03/10/16 , 26.79 , 26.27 , 27.54 , 26.25 , 27.54     , 62967 , 7
30/09/16 , 26.06 , 26.49 , 27.49 , 26.00 , 26.00     , 2015 , 6
29/09/16 , 26.09 , 26.43 , 26.70 , 26.09 , 26.70     , 5102 , 4
28/09/16 , 26.09 , 27.01 , 27.67 , 25.79 , 26.80     , 14506 , 54
27/09/16 , 26.64 , 27.20 , 27.92 , 26.64 , 27.54     , 3895 , 7
26/09/16 , 26.06 , 26.17 , 26.51 , 25.77 , 26.45     , 6045 , 21
23/09/16 , 27.16 , 27.16 , 27.16 , 27.16 , 27.16     , 227385 , 2
22/09/16 , 26.98 , 26.97 , 26.99 , 26.45 , 26.45     , 12362 , 9
21/09/16 , 27.16 , 27.16 , 27.90 , 26.98 , 27.90     , 56712 , 5
20/09/16 , 27.90 , 27.70 , 28.21 , 26.45 , 26.45     , 14642 , 105
19/09/16 , 27.92 , 27.80 , 29.03 , 26.44 , 26.44     , 10885 , 36
16/09/16 , 28.02 , 27.07 , 28.28 , 26.02 , 26.02     , 36141 , 153
13/09/16 , 26.02 , 25.69 , 26.05 , 25.68 , 25.68     , 15716 , 8
12/09/16 , 25.79 , 25.79 , 25.79 , 25.79 , 25.79     , 537 , 1
09/09/16 , 25.87 , 26.14 , 26.35 , 25.87 , 26.06     , 10613 , 16
08/09/16 , 26.05 , 25.76 , 26.05 , 25.68 , 25.68     , 9939 , 6
05/09/16 , 25.68 , 25.68 , 25.68 , 25.68 , 25.68     , 940 , 3
02/09/16 , 25.68 , 25.72 , 26.29 , 25.68 , 26.29     , 6179 , 19
01/09/16 , 25.68 , 25.69 , 26.68 , 25.68 , 26.68     , 74151 , 22
31/08/16 , 25.95 , 26.85 , 27.93 , 25.95 , 26.51     , 37604 , 26
30/08/16 , 26.47 , 26.43 , 26.49 , 26.06 , 26.44     , 7519 , 17
29/08/16 , 26.43 , 25.98 , 26.79 , 25.68 , 26.79     , 13567 , 29
26/08/16 , 25.68 , 25.66 , 26.06 , 25.30 , 26.06     , 27672 , 32
25/08/16 , 25.53 , 25.41 , 25.98 , 25.27 , 25.98     , 15576 , 19
24/08/16 , 24.95 , 25.06 , 25.40 , 24.95 , 24.95     , 10607 , 23
23/08/16 , 24.95 , 24.95 , 25.30 , 24.95 , 24.95     , 122355 , 35
22/08/16 , 24.95 , 24.83 , 24.95 , 24.59 , 24.59     , 13972 , 62
19/08/16 , 24.95 , 25.06 , 25.30 , 24.95 , 24.95     , 939 , 5
18/08/16 , 25.16 , 24.98 , 25.16 , 23.90 , 24.95     , 12897 , 10
17/08/16 , 24.95 , 24.95 , 24.95 , 24.95 , 24.95     , 268 , 2
16/08/16 , 24.95 , 24.95 , 25.29 , 24.87 , 25.29     , 11412 , 65
15/08/16 , 24.05 , 24.51 , 26.06 , 24.05 , 25.68     , 9673 , 18
12/08/16 , 24.24 , 24.30 , 25.21 , 24.24 , 25.21     , 161050 , 44
11/08/16 , 23.93 , 24.44 , 25.49 , 23.82 , 23.83     , 2820 , 20
10/08/16 , 24.01 , 25.10 , 25.21 , 23.97 , 24.30     , 16116 , 16
09/08/16 , 24.30 , 23.83 , 24.30 , 23.60 , 23.82     , 537 , 3
08/08/16 , 23.82 , 23.82 , 23.82 , 23.82 , 23.82     , 537 , 2
05/08/16 , 23.82 , 24.20 , 24.59 , 23.82 , 24.59     , 4834 , 23
04/08/16 , 25.01 , 25.30 , 26.06 , 25.01 , 25.30     , 19620 , 20
03/08/16 , 25.31 , 25.29 , 25.54 , 24.95 , 25.30     , 940 , 5
02/08/16 , 25.68 , 25.62 , 25.70 , 25.55 , 25.70     , 537 , 4
01/08/16 , 25.79 , 25.70 , 25.83 , 25.16 , 25.30     , 2552 , 14
29/07/16 , 26.31 , 26.07 , 26.31 , 24.58 , 24.59     , 6311 , 22
28/07/16 , 25.46 , 24.00 , 25.46 , 23.63 , 23.63     , 1478 , 4
27/07/16 , 23.82 , 23.60 , 23.82 , 23.15 , 23.15     , 537 , 4
26/07/16 , 23.45 , 23.46 , 23.51 , 23.15 , 23.15     , 3492 , 13
25/07/16 , 23.46 , 23.66 , 23.67 , 23.46 , 23.67     , 81826 , 18
22/07/16 , 23.67 , 24.21 , 25.68 , 23.67 , 25.68     , 39345 , 5
21/07/16 , 23.75 , 24.19 , 24.20 , 23.23 , 23.23     , 35861 , 17
20/07/16 , 24.43 , 24.43 , 24.43 , 24.43 , 24.43     , 178835 , 1
19/07/16 , 24.43 , 23.82 , 24.43 , 23.30 , 23.30     , 403 , 3
18/07/16 , 23.79 , 23.68 , 23.79 , 23.56 , 23.56     , 268 , 2
15/07/16 , 23.96 , 23.96 , 23.96 , 23.96 , 23.96     , 134 , 1
14/07/16 , 24.00 , 23.99 , 24.00 , 23.82 , 23.82     , 159788 , 11
13/07/16 , 23.82 , 23.77 , 23.82 , 23.75 , 23.75     , 2284 , 5
12/07/16 , 23.37 , 23.37 , 23.37 , 23.37 , 23.37     , 134 , 1
11/07/16 , 22.73 , 22.73 , 22.73 , 22.73 , 22.73     , 403 , 2
08/07/16 , 22.73 , 23.10 , 23.46 , 22.73 , 23.46     , 268 , 2
07/07/16 , 23.23 , 23.33 , 23.46 , 23.23 , 23.46     , 1343 , 8
06/07/16 , 23.19 , 23.19 , 23.19 , 23.19 , 23.19     , 134 , 1
05/07/16 , 23.46 , 23.58 , 23.82 , 23.46 , 23.46     , 2820 , 10
04/07/16 , 23.46 , 23.45 , 23.46 , 23.19 , 23.46     , 6848 , 21
01/07/16 , 23.46 , 23.49 , 23.82 , 23.46 , 23.82     , 3493 , 7
30/06/16 , 23.82 , 23.78 , 23.82 , 23.25 , 23.25     , 120249 , 52
29/06/16 , 23.82 , 23.67 , 23.82 , 23.25 , 23.82     , 12091 , 30
28/06/16 , 23.82 , 23.82 , 23.82 , 23.15 , 23.15     , 428278 , 15
27/06/16 , 23.78 , 23.21 , 23.78 , 23.09 , 23.30     , 44197 , 25
24/06/16 , 23.96 , 23.10 , 23.96 , 22.80 , 23.09     , 80437 , 5
23/06/16 , 24.12 , 24.12 , 24.12 , 24.12 , 24.12     , 402 , 3
22/06/16 , 22.55 , 22.95 , 23.09 , 21.97 , 21.97     , 14239 , 13
21/06/16 , 22.34 , 22.40 , 23.30 , 22.33 , 23.00     , 64725 , 36
20/06/16 , 22.33 , 22.28 , 23.00 , 21.81 , 22.55     , 7522 , 33
17/06/16 , 21.60 , 22.73 , 23.74 , 21.60 , 23.74     , 2016 , 15
16/06/16 , 22.79 , 23.05 , 23.23 , 22.79 , 23.15     , 56815 , 34
15/06/16 , 23.46 , 23.46 , 23.82 , 23.46 , 23.82     , 11282 , 26
14/06/16 , 23.82 , 23.75 , 23.82 , 23.33 , 23.33     , 1611 , 5
13/06/16 , 23.82 , 23.02 , 23.82 , 22.89 , 23.15     , 630354 , 71
10/06/16 , 23.81 , 23.63 , 24.95 , 22.80 , 24.95     , 2552 , 13
09/06/16 , 23.82 , 23.80 , 23.82 , 23.56 , 23.82     , 17462 , 17
08/06/16 , 24.20 , 24.00 , 24.58 , 23.46 , 23.46     , 5778 , 25
07/06/16 , 24.57 , 24.33 , 24.57 , 22.67 , 22.67     , 1746 , 7
06/06/16 , 23.09 , 23.09 , 23.12 , 23.09 , 23.12     , 8323 , 11
03/06/16 , 23.67 , 23.14 , 23.81 , 22.95 , 23.09     , 81930 , 23
02/06/16 , 23.14 , 23.30 , 23.82 , 23.12 , 23.12     , 12350 , 42
01/06/16 , 23.82 , 23.80 , 25.30 , 23.09 , 25.30     , 2686 , 10
31/05/16 , 23.94 , 23.14 , 24.20 , 23.09 , 23.09     , 295354 , 33
27/05/16 , 23.81 , 23.09 , 23.81 , 22.56 , 23.09     , 67150 , 86
25/05/16 , 22.78 , 22.56 , 22.78 , 22.55 , 22.70     , 24057 , 4
24/05/16 , 23.09 , 22.93 , 23.11 , 22.33 , 23.11     , 10883 , 18
23/05/16 , 22.92 , 22.92 , 22.92 , 22.92 , 22.92     , 134 , 1
20/05/16 , 23.26 , 23.27 , 23.27 , 23.26 , 23.27     , 4431 , 3
19/05/16 , 23.15 , 23.15 , 23.15 , 23.15 , 23.15     , 671 , 1
18/05/16 , 22.55 , 22.60 , 23.09 , 22.55 , 23.08     , 55077 , 73
17/05/16 , 22.55 , 23.41 , 23.46 , 22.55 , 23.09     , 7386 , 7
16/05/16 , 23.15 , 23.82 , 23.82 , 23.15 , 23.82     , 125205 , 7
13/05/16 , 23.82 , 23.85 , 24.57 , 23.82 , 24.57     , 7119 , 6
12/05/16 , 23.95 , 24.24 , 24.72 , 23.95 , 24.72     , 11413 , 32
11/05/16 , 24.95 , 24.80 , 24.95 , 24.12 , 24.72     , 1075 , 5
10/05/16 , 24.95 , 23.82 , 24.95 , 23.82 , 23.82     , 156152 , 9
09/05/16 , 23.09 , 23.09 , 23.09 , 23.09 , 23.09     , 134 , 1
06/05/16 , 23.09 , 23.09 , 23.09 , 23.09 , 23.09     , 402 , 1
05/05/16 , 22.78 , 22.70 , 22.78 , 22.56 , 22.70     , 2956 , 9
04/05/16 , 22.90 , 22.90 , 22.90 , 22.90 , 22.90     , 805 , 5
03/05/16 , 22.70 , 22.77 , 23.75 , 22.70 , 23.51     , 5508 , 12
02/05/16 , 22.86 , 22.71 , 24.58 , 22.70 , 23.82     , 91250 , 21
29/04/16 , 22.92 , 23.18 , 24.43 , 22.54 , 22.54     , 7256 , 15
28/04/16 , 22.53 , 22.51 , 23.21 , 22.50 , 23.21     , 112198 , 107
27/04/16 , 23.21 , 23.21 , 23.21 , 23.21 , 23.21     , 1137 , 3
26/04/16 , 22.87 , 22.65 , 22.87 , 21.95 , 21.95     , 84587 , 5
25/04/16 , 22.65 , 22.65 , 22.65 , 21.88 , 21.88     , 35256 , 4
22/04/16 , 22.65 , 22.24 , 22.65 , 22.07 , 22.07     , 345914 , 15
20/04/16 , 22.50 , 22.09 , 22.51 , 22.02 , 22.51     , 61406 , 11
19/04/16 , 22.50 , 22.70 , 22.87 , 22.50 , 22.87     , 4974 , 20
18/04/16 , 22.87 , 22.14 , 22.87 , 22.06 , 22.06     , 36126 , 14
15/04/16 , 21.98 , 22.07 , 22.26 , 21.98 , 22.26     , 3410 , 5
14/04/16 , 22.50 , 22.55 , 22.79 , 22.50 , 22.50     , 16060 , 15
13/04/16 , 22.71 , 22.51 , 22.71 , 22.50 , 22.50     , 23321 , 8
12/04/16 , 21.81 , 21.99 , 22.50 , 21.81 , 22.15     , 1848 , 8
11/04/16 , 22.84 , 21.93 , 22.84 , 21.92 , 21.95     , 149288 , 42
08/04/16 , 21.92 , 22.01 , 22.37 , 21.92 , 22.37     , 2843 , 10
07/04/16 , 22.37 , 22.34 , 22.37 , 22.15 , 22.15     , 1137 , 5
06/04/16 , 21.47 , 21.47 , 21.47 , 21.47 , 21.47     , 1990 , 10
04/04/16 , 22.42 , 22.24 , 22.42 , 21.98 , 22.15     , 2273 , 7
01/04/16 , 21.98 , 22.08 , 22.87 , 21.98 , 22.87     , 1279 , 4
31/03/16 , 22.87 , 21.92 , 22.87 , 21.52 , 21.92     , 263410 , 22
30/03/16 , 21.92 , 22.85 , 22.87 , 21.92 , 22.87     , 52008 , 20
29/03/16 , 22.87 , 23.03 , 23.22 , 22.87 , 23.22     , 62854 , 11
28/03/16 , 23.64 , 23.74 , 24.28 , 23.50 , 24.28     , 710 , 5
24/03/16 , 24.62 , 23.47 , 24.62 , 22.06 , 22.06     , 6964 , 13
23/03/16 , 22.65 , 22.42 , 22.65 , 21.81 , 22.50     , 710 , 5
22/03/16 , 21.98 , 22.19 , 22.69 , 21.98 , 22.44     , 1563 , 9
21/03/16 , 22.43 , 22.43 , 22.43 , 22.43 , 22.43     , 142 , 1
18/03/16 , 21.81 , 21.86 , 22.47 , 21.81 , 22.47     , 3696 , 7
17/03/16 , 21.81 , 22.11 , 22.50 , 21.81 , 22.50     , 4125 , 21
16/03/16 , 22.41 , 22.63 , 23.21 , 22.41 , 22.87     , 4406 , 11
15/03/16 , 22.87 , 22.87 , 22.87 , 22.87 , 22.87     , 1847 , 1
14/03/16 , 22.87 , 22.87 , 22.87 , 22.87 , 22.87     , 426 , 2
11/03/16 , 23.70 , 22.90 , 23.91 , 21.81 , 22.50     , 2274 , 12
10/03/16 , 23.76 , 22.83 , 23.76 , 21.88 , 21.89     , 568 , 4
09/03/16 , 23.63 , 22.71 , 23.63 , 21.81 , 21.81     , 284 , 2
08/03/16 , 22.57 , 22.55 , 23.21 , 22.50 , 22.50     , 80160 , 21
07/03/16 , 21.81 , 21.81 , 21.81 , 21.81 , 21.81     , 710 , 1
04/03/16 , 23.21 , 23.23 , 23.90 , 23.21 , 23.56     , 17767 , 7
03/03/16 , 22.87 , 22.83 , 23.21 , 21.83 , 21.83     , 1421 , 7
02/03/16 , 22.87 , 22.15 , 22.87 , 21.81 , 22.15     , 67408 , 27
01/03/16 , 21.98 , 21.32 , 21.98 , 20.08 , 20.08     , 5682 , 16
29/02/16 , 20.43 , 21.58 , 21.66 , 20.43 , 21.66     , 53864 , 13
26/02/16 , 21.66 , 21.52 , 22.03 , 20.62 , 20.62     , 995 , 5
25/02/16 , 21.77 , 21.18 , 21.77 , 20.81 , 20.81     , 63830 , 17
24/02/16 , 21.11 , 20.31 , 21.11 , 19.73 , 19.73     , 31818 , 10
23/02/16 , 20.75 , 20.32 , 20.75 , 19.69 , 19.69     , 6117 , 10
22/02/16 , 19.55 , 20.13 , 20.75 , 19.55 , 20.21     , 7959 , 21
19/02/16 , 20.04 , 19.91 , 20.32 , 19.00 , 19.00     , 1564 , 9
18/02/16 , 19.34 , 20.72 , 21.04 , 19.34 , 20.89     , 44203 , 19
17/02/16 , 20.75 , 21.28 , 22.02 , 20.75 , 22.02     , 5401 , 10
16/02/16 , 20.89 , 20.76 , 21.52 , 20.75 , 20.75     , 13797 , 7
15/02/16 , 21.07 , 21.07 , 21.11 , 21.07 , 21.11     , 3411 , 4
12/02/16 , 20.26 , 20.26 , 20.26 , 20.26 , 20.26     , 142 , 1
11/02/16 , 20.26 , 20.15 , 20.99 , 19.41 , 20.99     , 8110 , 24
10/02/16 , 20.36 , 20.91 , 21.73 , 20.36 , 21.03     , 60284 , 9
05/02/16 , 20.74 , 20.32 , 21.09 , 19.69 , 19.69     , 524886 , 25
04/02/16 , 18.99 , 20.25 , 21.81 , 18.99 , 21.81     , 8672 , 18
03/02/16 , 20.88 , 20.76 , 22.65 , 20.47 , 20.75     , 39259 , 53
01/02/16 , 20.96 , 20.90 , 20.96 , 20.39 , 20.39     , 3838 , 6
29/01/16 , 20.06 , 19.49 , 20.06 , 19.34 , 19.52     , 480695 , 101
28/01/16 , 19.35 , 19.35 , 19.41 , 19.34 , 19.41     , 1706 , 12
27/01/16 , 19.34 , 19.18 , 19.34 , 18.29 , 19.14     , 18483 , 109
26/01/16 , 19.06 , 19.27 , 20.51 , 19.06 , 20.39     , 3128 , 12
22/01/16 , 20.12 , 20.12 , 20.12 , 20.12 , 20.12     , 3269 , 1
21/01/16 , 19.48 , 20.08 , 20.75 , 19.48 , 20.12     , 5402 , 14
20/01/16 , 19.69 , 19.69 , 19.84 , 19.20 , 19.20     , 485959 , 108
19/01/16 , 19.86 , 19.71 , 19.86 , 19.69 , 19.69     , 1137 , 3
18/01/16 , 19.69 , 20.31 , 20.68 , 19.69 , 20.68     , 1847 , 7
15/01/16 , 20.21 , 20.26 , 21.18 , 19.84 , 21.11     , 62262 , 31
14/01/16 , 20.81 , 21.46 , 21.69 , 20.81 , 21.66     , 4547 , 7
13/01/16 , 21.29 , 21.28 , 21.41 , 21.17 , 21.17     , 3553 , 8
12/01/16 , 20.75 , 20.89 , 22.02 , 20.75 , 22.02     , 5118 , 13
11/01/16 , 21.52 , 21.57 , 22.02 , 21.52 , 22.02     , 1705 , 7
08/01/16 , 21.13 , 21.53 , 22.50 , 21.13 , 22.43     , 5971 , 7
07/01/16 , 21.84 , 21.13 , 21.95 , 21.11 , 21.95     , 271966 , 19
06/01/16 , 21.56 , 22.11 , 22.78 , 21.56 , 22.58     , 211089 , 103
05/01/16 , 23.19 , 22.97 , 23.19 , 22.50 , 22.50     , 3269 , 10
04/01/16 , 23.20 , 23.20 , 23.20 , 23.20 , 23.20     , 853 , 4
30/12/15 , 23.21 , 23.13 , 23.21 , 22.66 , 23.20     , 16636 , 48
29/12/15 , 23.03 , 22.99 , 23.03 , 22.40 , 22.40     , 4834 , 11
28/12/15 , 22.77 , 22.41 , 22.77 , 21.39 , 21.52     , 19186 , 40
23/12/15 , 21.81 , 21.13 , 22.50 , 20.75 , 22.11     , 421244 , 101
22/12/15 , 21.81 , 21.93 , 22.33 , 21.60 , 22.09     , 15071 , 81
21/12/15 , 22.49 , 22.49 , 22.49 , 22.49 , 22.49     , 426 , 1
18/12/15 , 22.50 , 22.59 , 22.73 , 22.37 , 22.73     , 5403 , 10
16/12/15 , 22.84 , 22.65 , 22.84 , 22.44 , 22.44     , 710 , 5
15/12/15 , 22.91 , 23.13 , 23.14 , 22.91 , 23.12     , 38535 , 21
14/12/15 , 22.89 , 23.04 , 23.42 , 22.58 , 22.60     , 42798 , 130
11/12/15 , 23.20 , 22.86 , 23.22 , 22.24 , 22.41     , 87975 , 275
10/12/15 , 22.64 , 22.24 , 22.92 , 21.46 , 21.46     , 174284 , 179
09/12/15 , 22.09 , 22.03 , 22.09 , 21.77 , 22.09     , 63245 , 139
08/12/15 , 22.09 , 22.09 , 22.09 , 21.50 , 21.50     , 37242 , 10
07/12/15 , 22.09 , 22.07 , 22.09 , 21.81 , 21.81     , 1563 , 4
04/12/15 , 22.09 , 21.79 , 22.09 , 20.90 , 21.52     , 71491 , 130
03/12/15 , 22.02 , 22.04 , 22.24 , 21.95 , 21.96     , 20327 , 46
02/12/15 , 22.16 , 22.18 , 22.20 , 22.16 , 22.20     , 284 , 2
01/12/15 , 22.50 , 22.26 , 22.50 , 21.73 , 22.15     , 9099 , 28
30/11/15 , 22.49 , 22.41 , 22.50 , 22.15 , 22.24     , 4549 , 24
27/11/15 , 22.71 , 22.91 , 23.34 , 22.71 , 23.03     , 9388 , 20
26/11/15 , 23.03 , 22.88 , 23.03 , 22.52 , 22.52     , 2132 , 5
24/11/15 , 22.74 , 22.73 , 22.74 , 22.70 , 22.70     , 6544 , 14
23/11/15 , 22.70 , 22.70 , 22.70 , 22.41 , 22.70     , 36557 , 7
19/11/15 , 22.70 , 22.73 , 23.13 , 22.37 , 22.74     , 305568 , 63
18/11/15 , 22.65 , 22.73 , 23.22 , 22.42 , 22.42     , 13508 , 31
17/11/15 , 22.73 , 22.73 , 22.74 , 22.73 , 22.73     , 6971 , 24
16/11/15 , 22.70 , 22.52 , 22.74 , 22.11 , 22.11     , 17773 , 51
13/11/15 , 22.50 , 22.50 , 22.50 , 22.50 , 22.50     , 8672 , 9
12/11/15 , 21.88 , 21.82 , 22.15 , 21.66 , 21.67     , 479374 , 102
11/11/15 , 22.30 , 22.31 , 22.50 , 22.30 , 22.50     , 9241 , 8
10/11/15 , 22.74 , 22.80 , 23.19 , 22.69 , 22.69     , 34552 , 64
09/11/15 , 23.21 , 23.24 , 23.46 , 23.21 , 23.46     , 13217 , 30
06/11/15 , 23.84 , 23.46 , 23.84 , 22.86 , 23.23     , 7816 , 19
05/11/15 , 23.76 , 23.68 , 23.76 , 22.90 , 22.90     , 4692 , 6
03/11/15 , 23.21 , 23.19 , 23.25 , 22.62 , 22.62     , 6684 , 10
30/10/15 , 23.21 , 23.10 , 23.21 , 22.87 , 22.87     , 8674 , 9
29/10/15 , 23.21 , 23.06 , 23.56 , 22.73 , 22.73     , 8102 , 19
28/10/15 , 23.21 , 23.16 , 23.25 , 22.72 , 22.79     , 23609 , 34
27/10/15 , 23.14 , 23.11 , 23.25 , 22.58 , 23.10     , 10522 , 43
26/10/15 , 23.56 , 23.52 , 23.76 , 23.07 , 23.56     , 6259 , 34
23/10/15 , 24.62 , 24.62 , 24.62 , 24.62 , 24.62     , 142 , 1
22/10/15 , 23.66 , 23.66 , 23.66 , 23.66 , 23.66     , 4693 , 7
21/10/15 , 23.21 , 22.20 , 23.21 , 21.92 , 22.59     , 145385 , 39
20/10/15 , 23.91 , 23.91 , 23.91 , 23.91 , 23.91     , 426 , 2
19/10/15 , 22.50 , 22.50 , 22.50 , 22.50 , 22.50     , 568 , 2
16/10/15 , 22.50 , 22.03 , 22.50 , 21.90 , 21.90     , 94542 , 9
15/10/15 , 22.50 , 22.51 , 22.79 , 22.41 , 22.50     , 36688 , 19
14/10/15 , 22.42 , 22.77 , 24.05 , 22.15 , 22.15     , 10380 , 28
13/10/15 , 22.15 , 22.15 , 22.15 , 22.15 , 22.15     , 995 , 2
09/10/15 , 21.81 , 21.81 , 21.81 , 21.81 , 21.81     , 710 , 2
08/10/15 , 21.66 , 21.51 , 21.66 , 21.46 , 21.46     , 3126 , 6
07/10/15 , 21.46 , 21.32 , 21.46 , 21.32 , 21.32     , 56563 , 11
06/10/15 , 21.09 , 20.99 , 21.09 , 20.89 , 20.89     , 284 , 2
05/10/15 , 20.64 , 20.64 , 20.64 , 20.64 , 20.64     , 710 , 4
02/10/15 , 21.04 , 21.07 , 21.10 , 21.04 , 21.10     , 284 , 2
01/10/15 , 20.75 , 20.91 , 21.09 , 20.75 , 20.96     , 1563 , 7
30/09/15 , 20.75 , 20.75 , 20.92 , 20.75 , 20.92     , 113166 , 15
29/09/15 , 20.75 , 21.11 , 21.33 , 20.75 , 21.21     , 429748 , 32
28/09/15 , 21.81 , 20.75 , 22.15 , 20.60 , 20.60     , 32272 , 17
25/09/15 , 20.50 , 20.56 , 20.56 , 20.50 , 20.56     , 87890 , 18
24/09/15 , 20.39 , 20.06 , 20.39 , 19.84 , 19.84     , 1706 , 12
23/09/15 , 19.84 , 19.84 , 19.84 , 19.84 , 19.84     , 426 , 1
22/09/15 , 19.84 , 19.98 , 20.12 , 19.84 , 20.12     , 1279 , 8
21/09/15 , 19.69 , 20.72 , 20.89 , 19.69 , 20.75     , 3269 , 4
18/09/15 , 20.71 , 20.81 , 21.81 , 20.71 , 21.32     , 6687 , 9
17/09/15 , 21.81 , 21.60 , 21.81 , 21.28 , 21.81     , 1562 , 6
16/09/15 , 21.62 , 21.52 , 21.87 , 21.32 , 21.52     , 119442 , 18
15/09/15 , 22.09 , 21.16 , 22.15 , 20.85 , 20.85     , 27293 , 25
14/09/15 , 20.85 , 20.85 , 20.96 , 20.75 , 20.85     , 58020 , 33
11/09/15 , 20.75 , 20.74 , 20.81 , 20.62 , 20.81     , 2701 , 15
10/09/15 , 20.60 , 20.63 , 20.65 , 20.60 , 20.65     , 2985 , 4
09/09/15 , 20.54 , 20.74 , 20.75 , 20.54 , 20.75     , 8246 , 14
04/09/15 , 20.75 , 20.70 , 20.81 , 20.44 , 20.47     , 15923 , 14
03/09/15 , 20.74 , 20.74 , 20.74 , 20.74 , 20.74     , 2985 , 4
02/09/15 , 20.74 , 20.51 , 20.84 , 20.44 , 20.50     , 32700 , 7
01/09/15 , 20.71 , 20.52 , 20.74 , 20.39 , 20.60     , 91436 , 12
31/08/15 , 20.60 , 20.58 , 20.60 , 20.39 , 20.39     , 1706 , 6
28/08/15 , 19.99 , 19.69 , 19.99 , 19.10 , 19.10     , 2842 , 16
27/08/15 , 19.47 , 19.68 , 19.86 , 19.47 , 19.86     , 3125 , 19
26/08/15 , 19.82 , 20.03 , 20.04 , 19.77 , 20.04     , 16493 , 14
25/08/15 , 20.04 , 20.32 , 20.96 , 20.04 , 20.39     , 18334 , 25
24/08/15 , 20.39 , 20.15 , 20.75 , 19.39 , 20.75     , 67821 , 27
21/08/15 , 20.75 , 21.09 , 21.11 , 20.75 , 21.11     , 22594 , 139
20/08/15 , 21.11 , 21.22 , 21.60 , 21.11 , 21.18     , 3840 , 16
19/08/15 , 21.81 , 21.06 , 21.81 , 21.03 , 21.04     , 169688 , 55
18/08/15 , 21.04 , 21.04 , 21.11 , 21.04 , 21.11     , 48175 , 27
17/08/15 , 21.44 , 21.73 , 21.81 , 21.44 , 21.81     , 1279 , 3
14/08/15 , 21.04 , 21.06 , 21.11 , 21.04 , 21.06     , 852 , 6
13/08/15 , 21.04 , 21.10 , 21.15 , 21.04 , 21.11     , 3269 , 15
12/08/15 , 21.04 , 21.14 , 21.28 , 21.04 , 21.04     , 11656 , 26
11/08/15 , 21.04 , 21.14 , 21.39 , 21.04 , 21.39     , 10376 , 24
10/08/15 , 21.59 , 21.61 , 21.67 , 21.46 , 21.46     , 5972 , 18
07/08/15 , 21.92 , 21.82 , 21.92 , 21.72 , 21.72     , 4549 , 12
06/08/15 , 21.72 , 21.63 , 21.72 , 21.49 , 21.66     , 98377 , 202
05/08/15 , 21.48 , 21.40 , 21.48 , 21.12 , 21.12     , 4548 , 11
04/08/15 , 21.27 , 21.47 , 21.62 , 21.27 , 21.62     , 995 , 7
03/08/15 , 21.61 , 21.77 , 21.77 , 21.60 , 21.60     , 241117 , 7
31/07/15 , 21.60 , 21.57 , 21.81 , 20.97 , 20.99     , 117551 , 65
30/07/15 , 21.12 , 21.83 , 21.95 , 21.12 , 21.77     , 164086 , 30
29/07/15 , 21.78 , 21.78 , 21.78 , 21.78 , 21.78     , 1563 , 2
28/07/15 , 21.38 , 21.04 , 21.38 , 20.75 , 20.75     , 12647 , 6
27/07/15 , 20.92 , 21.11 , 21.13 , 20.92 , 21.12     , 73756 , 10
24/07/15 , 21.11 , 20.96 , 21.11 , 20.89 , 20.89     , 7817 , 29
23/07/15 , 20.89 , 20.75 , 20.89 , 20.72 , 20.75     , 9809 , 12
22/07/15 , 20.39 , 20.65 , 21.27 , 20.39 , 20.66     , 7962 , 27
16/07/15 , 20.62 , 20.96 , 20.96 , 20.62 , 20.96     , 126678 , 3
15/07/15 , 21.11 , 21.11 , 21.11 , 21.09 , 21.09     , 994 , 3
14/07/15 , 20.75 , 20.70 , 20.75 , 20.68 , 20.68     , 995 , 4
13/07/15 , 20.75 , 20.81 , 20.96 , 20.75 , 20.75     , 33841 , 13
10/07/15 , 20.64 , 20.56 , 20.81 , 20.53 , 20.53     , 2276 , 7
08/07/15 , 20.53 , 20.53 , 21.04 , 20.53 , 21.04     , 48642 , 4
07/07/15 , 20.58 , 20.52 , 20.58 , 20.52 , 20.52     , 77189 , 4
06/07/15 , 20.38 , 20.72 , 20.74 , 20.38 , 20.74     , 30853 , 10
03/07/15 , 20.74 , 20.79 , 21.46 , 20.60 , 20.75     , 9668 , 31
02/07/15 , 21.13 , 21.17 , 21.73 , 21.10 , 21.73     , 9238 , 22
01/07/15 , 21.13 , 21.37 , 21.72 , 21.13 , 21.68     , 3554 , 20
30/06/15 , 21.88 , 21.84 , 21.88 , 21.50 , 21.50     , 24595 , 28
29/06/15 , 21.87 , 21.78 , 21.88 , 21.49 , 21.49     , 10661 , 25
26/06/15 , 21.88 , 21.83 , 22.44 , 21.47 , 21.47     , 47349 , 45
25/06/15 , 22.06 , 21.78 , 22.06 , 21.42 , 21.49     , 11229 , 28
24/06/15 , 22.09 , 21.72 , 22.09 , 21.32 , 21.81     , 2558 , 9
23/06/15 , 22.09 , 22.09 , 22.09 , 22.09 , 22.09     , 142 , 1
22/06/15 , 21.66 , 21.12 , 21.66 , 21.11 , 21.11     , 35239 , 3
19/06/15 , 21.24 , 21.12 , 21.25 , 21.10 , 21.11     , 9093 , 11
18/06/15 , 21.11 , 21.11 , 21.28 , 21.11 , 21.28     , 70061 , 16
17/06/15 , 21.24 , 21.11 , 21.56 , 21.11 , 21.56     , 205921 , 14
16/06/15 , 21.56 , 21.58 , 21.60 , 21.56 , 21.58     , 1563 , 6
15/06/15 , 21.60 , 21.60 , 21.60 , 21.60 , 21.60     , 7390 , 4
12/06/15 , 21.52 , 21.66 , 21.95 , 21.52 , 21.95     , 6112 , 18
11/06/15 , 22.15 , 22.47 , 22.50 , 22.15 , 22.50     , 13788 , 11
10/06/15 , 22.50 , 22.52 , 22.61 , 22.50 , 22.61     , 6682 , 11
09/06/15 , 22.50 , 22.50 , 22.50 , 22.40 , 22.50     , 6115 , 16
08/06/15 , 22.50 , 22.53 , 22.61 , 22.50 , 22.50     , 2985 , 14
05/06/15 , 22.87 , 22.71 , 22.87 , 22.47 , 22.71     , 32428 , 22
03/06/15 , 23.21 , 22.98 , 23.21 , 22.79 , 22.79     , 1563 , 5
02/06/15 , 22.79 , 22.76 , 22.86 , 22.69 , 22.86     , 7964 , 19
29/05/15 , 23.08 , 23.05 , 23.08 , 22.51 , 22.51     , 4122 , 4
28/05/15 , 22.71 , 23.08 , 23.08 , 22.71 , 23.08     , 254384 , 3
27/05/15 , 23.08 , 23.08 , 23.08 , 23.08 , 23.08     , 20748 , 13
26/05/15 , 23.08 , 23.08 , 23.08 , 23.08 , 23.08     , 2273 , 3
25/05/15 , 23.06 , 22.50 , 23.06 , 22.47 , 22.47     , 40248 , 8
22/05/15 , 22.30 , 22.55 , 23.91 , 22.24 , 22.55     , 58290 , 38
21/05/15 , 22.50 , 22.36 , 23.21 , 22.33 , 22.47     , 124220 , 28
20/05/15 , 22.47 , 22.47 , 22.79 , 22.14 , 22.14     , 145602 , 59
18/05/15 , 21.72 , 21.30 , 21.72 , 21.21 , 21.66     , 15348 , 20
15/05/15 , 21.21 , 21.26 , 21.32 , 21.21 , 21.32     , 2700 , 6
14/05/15 , 21.18 , 21.20 , 21.72 , 21.11 , 21.13     , 18333 , 22
13/05/15 , 21.11 , 21.13 , 21.15 , 21.11 , 21.15     , 284 , 2
12/05/15 , 21.11 , 21.15 , 21.15 , 21.11 , 21.15     , 115730 , 2
11/05/15 , 20.96 , 21.09 , 21.28 , 20.96 , 21.12     , 6254 , 18
07/05/15 , 21.18 , 21.16 , 21.51 , 20.75 , 21.47     , 64822 , 127
06/05/15 , 21.81 , 21.60 , 21.81 , 21.32 , 21.46     , 2983 , 13
05/05/15 , 21.81 , 21.47 , 21.81 , 21.46 , 21.46     , 124057 , 13
04/05/15 , 21.66 , 21.34 , 21.66 , 21.06 , 21.06     , 2985 , 18
30/04/15 , 21.06 , 21.05 , 21.11 , 20.59 , 20.59     , 32070 , 63
29/04/15 , 20.32 , 21.06 , 21.17 , 20.32 , 20.97     , 140084 , 127
27/04/15 , 21.17 , 21.27 , 21.51 , 21.16 , 21.18     , 67107 , 25
24/04/15 , 21.17 , 21.17 , 21.17 , 21.16 , 21.17     , 43763 , 23
23/04/15 , 21.32 , 20.36 , 21.32 , 20.13 , 20.13     , 56364 , 62
22/04/15 , 20.39 , 20.31 , 20.48 , 19.82 , 20.43     , 167615 , 32
20/04/15 , 20.12 , 20.35 , 20.48 , 20.12 , 20.32     , 62143 , 52
17/04/15 , 20.63 , 20.63 , 20.63 , 20.63 , 20.63     , 3843 , 5
16/04/15 , 20.30 , 20.23 , 20.46 , 20.05 , 20.21     , 30467 , 128
15/04/15 , 20.21 , 20.12 , 20.63 , 19.98 , 20.18     , 226006 , 97
14/04/15 , 20.15 , 20.15 , 20.48 , 20.15 , 20.48     , 6955 , 43
13/04/15 , 20.09 , 20.05 , 20.30 , 19.88 , 19.88     , 4288 , 13
10/04/15 , 19.49 , 19.48 , 19.88 , 19.34 , 19.48     , 44057 , 119
09/04/15 , 19.48 , 19.53 , 19.94 , 19.24 , 19.27     , 13313 , 19
08/04/15 , 19.41 , 19.33 , 19.54 , 19.18 , 19.20     , 25135 , 59
07/04/15 , 19.27 , 19.19 , 19.53 , 19.11 , 19.14     , 31045 , 44
06/04/15 , 19.14 , 19.14 , 19.23 , 19.05 , 19.21     , 15371 , 80
02/04/15 , 19.14 , 19.14 , 19.16 , 19.14 , 19.16     , 1478 , 8
01/04/15 , 19.11 , 19.11 , 19.20 , 19.06 , 19.06     , 1626 , 11
31/03/15 , 19.14 , 18.96 , 19.27 , 18.94 , 18.94     , 123887 , 45
30/03/15 , 18.94 , 18.94 , 19.16 , 18.94 , 18.94     , 90475 , 14
27/03/15 , 18.94 , 18.94 , 18.97 , 18.94 , 18.94     , 11826 , 10
26/03/15 , 18.94 , 18.94 , 18.94 , 18.94 , 18.94     , 9165 , 5
25/03/15 , 18.94 , 18.94 , 18.94 , 18.94 , 18.94     , 1478 , 1
24/03/15 , 18.92 , 18.90 , 18.93 , 18.81 , 18.90     , 6506 , 23
23/03/15 , 18.81 , 18.90 , 19.06 , 18.77 , 19.06     , 96420 , 42
20/03/15 , 18.60 , 18.71 , 19.20 , 18.60 , 18.73     , 13014 , 38
19/03/15 , 18.73 , 18.85 , 19.17 , 18.73 , 18.94     , 10053 , 29
18/03/15 , 18.79 , 18.91 , 19.48 , 18.79 , 18.90     , 41400 , 58
17/03/15 , 18.66 , 18.84 , 19.28 , 18.42 , 18.77     , 366586 , 400
16/03/15 , 18.81 , 18.72 , 18.93 , 18.35 , 18.66     , 5175 , 29
13/03/15 , 18.26 , 18.51 , 18.94 , 18.26 , 18.94     , 63240 , 160
12/03/15 , 18.94 , 18.95 , 19.07 , 18.73 , 19.07     , 10646 , 21
11/03/15 , 19.06 , 18.69 , 19.08 , 18.27 , 18.72     , 59302 , 239
10/03/15 , 19.06 , 19.17 , 19.48 , 19.06 , 19.35     , 3697 , 13
09/03/15 , 19.54 , 19.55 , 19.67 , 19.52 , 19.67     , 9615 , 27
06/03/15 , 19.98 , 19.82 , 19.98 , 19.41 , 19.94     , 8577 , 29
05/03/15 , 19.54 , 19.57 , 19.73 , 19.52 , 19.62     , 31224 , 84
04/03/15 , 20.01 , 19.86 , 20.01 , 19.49 , 19.69     , 8728 , 31
03/03/15 , 20.01 , 20.01 , 20.01 , 20.00 , 20.00     , 739 , 2
02/03/15 , 20.04 , 20.10 , 20.96 , 20.00 , 20.96     , 2512 , 8
27/02/15 , 20.30 , 20.26 , 20.30 , 19.85 , 19.89     , 48487 , 55
26/02/15 , 20.05 , 20.02 , 20.05 , 19.82 , 20.05     , 16417 , 45
25/02/15 , 20.05 , 20.05 , 20.05 , 20.05 , 20.05     , 21294 , 2
24/02/15 , 19.78 , 19.49 , 19.78 , 19.28 , 19.31     , 55155 , 43
23/02/15 , 19.54 , 19.54 , 19.57 , 19.48 , 19.48     , 107376 , 39
20/02/15 , 19.37 , 19.39 , 19.73 , 19.33 , 19.48     , 84723 , 18
19/02/15 , 19.48 , 19.35 , 19.48 , 19.15 , 19.27     , 24396 , 27
18/02/15 , 19.33 , 19.28 , 19.48 , 19.15 , 19.48     , 13308 , 24
13/02/15 , 19.48 , 19.47 , 19.48 , 19.27 , 19.27     , 28528 , 20
12/02/15 , 19.48 , 19.48 , 19.48 , 19.48 , 19.48     , 27055 , 13
11/02/15 , 19.48 , 19.52 , 19.69 , 19.43 , 19.65     , 15080 , 41
10/02/15 , 20.86 , 19.58 , 20.86 , 19.41 , 19.61     , 88034 , 108
09/02/15 , 19.61 , 19.55 , 19.71 , 19.41 , 19.41     , 99738 , 153
06/02/15 , 19.82 , 20.01 , 20.30 , 19.72 , 20.30     , 65383 , 77
05/02/15 , 20.30 , 20.22 , 20.44 , 20.13 , 20.44     , 42897 , 71
04/02/15 , 20.97 , 20.86 , 20.97 , 20.37 , 20.97     , 21739 , 13
02/02/15 , 20.97 , 20.31 , 20.97 , 20.30 , 20.30     , 82652 , 31
30/01/15 , 20.63 , 20.60 , 20.63 , 20.26 , 20.30     , 50717 , 23
29/01/15 , 20.59 , 20.40 , 20.59 , 20.01 , 20.01     , 49839 , 26
28/01/15 , 20.01 , 19.79 , 20.01 , 19.65 , 19.65     , 100096 , 56
27/01/15 , 19.69 , 19.69 , 19.88 , 19.61 , 19.61     , 283808 , 92
26/01/15 , 19.61 , 19.61 , 19.93 , 19.60 , 19.62     , 181009 , 36
23/01/15 , 19.78 , 19.62 , 19.94 , 19.61 , 19.61     , 118435 , 34
22/01/15 , 19.61 , 19.63 , 20.29 , 19.61 , 19.88     , 171932 , 56
21/01/15 , 19.65 , 19.82 , 20.48 , 19.63 , 19.65     , 39336 , 68
20/01/15 , 19.61 , 19.61 , 19.78 , 19.61 , 19.61     , 186629 , 58
19/01/15 , 19.61 , 19.61 , 19.71 , 19.52 , 19.53     , 246670 , 30
16/01/15 , 19.31 , 19.55 , 20.15 , 19.31 , 19.61     , 103845 , 93
15/01/15 , 19.61 , 19.42 , 20.15 , 19.27 , 19.27     , 164213 , 156
14/01/15 , 19.11 , 19.11 , 19.32 , 19.06 , 19.06     , 124219 , 111
13/01/15 , 19.06 , 19.05 , 19.27 , 18.94 , 19.01     , 59846 , 188
12/01/15 , 18.97 , 18.74 , 18.97 , 18.40 , 18.41     , 48961 , 138
09/01/15 , 18.56 , 18.62 , 18.73 , 18.51 , 18.53     , 71977 , 107
08/01/15 , 18.66 , 18.73 , 19.61 , 18.60 , 19.38     , 101860 , 70
07/01/15 , 18.73 , 18.88 , 19.94 , 18.50 , 18.94     , 205407 , 257
06/01/15 , 18.73 , 18.37 , 18.94 , 17.67 , 18.60     , 85932 , 215
05/01/15 , 18.94 , 18.94 , 20.30 , 18.31 , 20.30     , 116789 , 390
02/01/15 , 20.70 , 20.99 , 21.61 , 20.70 , 20.97     , 591 , 4
30/12/14 , 21.65 , 21.43 , 21.65 , 20.31 , 21.32     , 66819 , 105
29/12/14 , 21.23 , 21.19 , 21.23 , 20.97 , 21.23     , 26169 , 39
26/12/14 , 21.31 , 21.31 , 21.58 , 20.38 , 20.38     , 53936 , 23
23/12/14 , 22.31 , 20.75 , 22.31 , 19.78 , 19.78     , 50435 , 200
22/12/14 , 19.94 , 19.82 , 20.15 , 19.54 , 19.62     , 30315 , 68
19/12/14 , 19.94 , 20.24 , 20.30 , 19.94 , 19.94     , 80592 , 75
18/12/14 , 20.30 , 20.30 , 20.38 , 20.17 , 20.30     , 94137 , 36
17/12/14 , 20.31 , 20.47 , 20.75 , 20.12 , 20.48     , 122292 , 73
16/12/14 , 20.48 , 20.56 , 20.79 , 20.48 , 20.70     , 3993 , 19
15/12/14 , 21.16 , 21.21 , 21.22 , 21.16 , 21.22     , 2069 , 2
12/12/14 , 21.16 , 21.50 , 21.65 , 20.63 , 21.60     , 81593 , 99
11/12/14 , 21.65 , 21.56 , 21.65 , 20.97 , 20.97     , 3696 , 13
10/12/14 , 21.63 , 20.71 , 21.63 , 20.63 , 20.63     , 21142 , 18
09/12/14 , 20.97 , 20.97 , 20.97 , 20.97 , 20.97     , 147 , 1
08/12/14 , 20.63 , 20.72 , 22.18 , 20.15 , 22.17     , 312906 , 311
05/12/14 , 21.51 , 21.62 , 22.09 , 21.18 , 21.98     , 54269 , 185
04/12/14 , 21.98 , 21.97 , 22.08 , 21.81 , 21.98     , 7391 , 22
03/12/14 , 21.98 , 21.88 , 22.16 , 21.65 , 22.00     , 18777 , 74
02/12/14 , 21.98 , 22.08 , 22.11 , 21.98 , 22.11     , 40960 , 66
01/12/14 , 22.27 , 22.05 , 22.31 , 21.72 , 22.05     , 41692 , 69
28/11/14 , 22.25 , 22.00 , 22.25 , 21.66 , 21.66     , 34008 , 53
27/11/14 , 21.82 , 21.91 , 22.07 , 21.79 , 22.06     , 15960 , 78
26/11/14 , 22.31 , 22.23 , 22.31 , 21.84 , 21.92     , 16102 , 24
25/11/14 , 22.28 , 22.14 , 22.28 , 21.92 , 22.08     , 7839 , 34
24/11/14 , 22.31 , 22.31 , 22.31 , 22.25 , 22.31     , 2957 , 7
21/11/14 , 21.81 , 21.97 , 22.19 , 21.81 , 22.19     , 10647 , 19
19/11/14 , 22.25 , 22.22 , 22.31 , 21.98 , 22.31     , 9308 , 33
18/11/14 , 22.05 , 22.15 , 22.48 , 22.05 , 22.48     , 3993 , 12
17/11/14 , 22.48 , 22.58 , 22.66 , 22.48 , 22.65     , 5620 , 14
14/11/14 , 22.66 , 22.66 , 22.66 , 22.66 , 22.66     , 56326 , 2
13/11/14 , 22.66 , 22.70 , 22.99 , 22.66 , 22.99     , 6946 , 15
12/11/14 , 22.98 , 22.97 , 23.00 , 22.90 , 22.90     , 6507 , 42
11/11/14 , 22.70 , 22.46 , 22.70 , 22.31 , 22.66     , 1034 , 5
10/11/14 , 22.31 , 22.46 , 22.71 , 22.31 , 22.58     , 1774 , 10
07/11/14 , 22.91 , 22.90 , 22.91 , 22.72 , 22.72     , 1035 , 6
06/11/14 , 22.19 , 22.23 , 22.91 , 22.18 , 22.91     , 32204 , 33
05/11/14 , 22.91 , 23.05 , 23.51 , 22.70 , 22.95     , 3400 , 12
04/11/14 , 22.95 , 22.97 , 22.99 , 22.95 , 22.99     , 3696 , 8
03/11/14 , 22.99 , 23.00 , 23.67 , 22.87 , 23.67     , 27363 , 18
31/10/14 , 23.66 , 23.25 , 23.66 , 22.14 , 22.24     , 271638 , 79
30/10/14 , 22.24 , 22.11 , 22.26 , 21.96 , 22.26     , 3549 , 14
29/10/14 , 22.08 , 22.29 , 22.46 , 22.08 , 22.25     , 33122 , 68
28/10/14 , 23.66 , 22.31 , 23.66 , 22.24 , 22.25     , 96884 , 26
27/10/14 , 22.25 , 21.86 , 22.25 , 21.51 , 21.65     , 14637 , 44
24/10/14 , 22.05 , 22.03 , 22.05 , 21.98 , 22.02     , 1330 , 6
23/10/14 , 21.92 , 21.92 , 21.92 , 21.44 , 21.92     , 230436 , 28
22/10/14 , 22.08 , 22.12 , 22.25 , 22.02 , 22.22     , 1922 , 10
21/10/14 , 22.24 , 22.23 , 22.46 , 21.78 , 22.45     , 7238 , 29
20/10/14 , 22.52 , 22.47 , 22.52 , 22.31 , 22.46     , 1922 , 11
17/10/14 , 22.52 , 22.70 , 22.87 , 22.31 , 22.78     , 20851 , 50
16/10/14 , 22.86 , 22.73 , 22.87 , 22.42 , 22.87     , 5027 , 20
15/10/14 , 22.87 , 22.94 , 23.10 , 22.86 , 23.10     , 3549 , 17
14/10/14 , 23.10 , 23.09 , 23.10 , 22.91 , 22.91     , 10642 , 26
13/10/14 , 22.90 , 22.33 , 22.90 , 21.98 , 21.98     , 239849 , 38
10/10/14 , 22.25 , 21.98 , 22.25 , 21.92 , 21.98     , 21439 , 9
09/10/14 , 22.11 , 22.29 , 22.31 , 22.03 , 22.31     , 12125 , 16
07/10/14 , 22.31 , 22.31 , 22.31 , 22.31 , 22.31     , 5177 , 6
06/10/14 , 22.11 , 22.11 , 22.11 , 22.11 , 22.11     , 6507 , 10
03/10/14 , 22.11 , 22.13 , 22.57 , 22.11 , 22.57     , 4141 , 9
02/10/14 , 22.11 , 22.04 , 22.18 , 21.59 , 22.18     , 9904 , 22
01/10/14 , 22.18 , 22.18 , 22.18 , 22.18 , 22.18     , 591 , 2
30/09/14 , 22.19 , 22.07 , 22.19 , 21.40 , 21.40     , 3991 , 9
29/09/14 , 21.72 , 21.72 , 21.72 , 21.72 , 21.72     , 739 , 3
26/09/14 , 21.72 , 21.63 , 21.92 , 21.32 , 21.32     , 3991 , 26
25/09/14 , 21.51 , 21.51 , 21.72 , 21.34 , 21.51     , 26750 , 90
24/09/14 , 21.37 , 21.49 , 21.65 , 21.37 , 21.65     , 591 , 4
23/09/14 , 21.34 , 21.43 , 21.74 , 21.32 , 21.68     , 19957 , 73
22/09/14 , 22.05 , 21.60 , 22.05 , 21.32 , 21.37     , 4582 , 24
19/09/14 , 21.65 , 21.99 , 22.58 , 21.65 , 21.79     , 3845 , 18
18/09/14 , 22.14 , 22.04 , 22.14 , 21.79 , 21.79     , 4139 , 10
17/09/14 , 21.98 , 21.98 , 22.19 , 21.79 , 21.79     , 32983 , 17
16/09/14 , 22.23 , 22.16 , 22.25 , 21.98 , 22.25     , 2366 , 10
15/09/14 , 21.78 , 21.86 , 22.09 , 21.78 , 22.09     , 22036 , 51
12/09/14 , 21.98 , 21.98 , 22.11 , 21.78 , 21.78     , 34747 , 14
11/09/14 , 21.98 , 22.18 , 22.31 , 21.98 , 22.05     , 102893 , 21
10/09/14 , 22.31 , 22.30 , 22.31 , 21.91 , 22.31     , 50268 , 18
09/09/14 , 22.05 , 22.31 , 22.66 , 21.98 , 22.66     , 36660 , 31
08/09/14 , 22.48 , 22.45 , 22.48 , 22.31 , 22.48     , 5026 , 33
05/09/14 , 22.86 , 22.35 , 22.86 , 22.11 , 22.31     , 36513 , 24
04/09/14 , 22.52 , 22.48 , 22.87 , 21.80 , 21.81     , 243237 , 157
03/09/14 , 22.25 , 22.24 , 22.99 , 22.18 , 22.18     , 49674 , 80
02/09/14 , 22.12 , 21.98 , 22.12 , 21.98 , 21.98     , 61825 , 13
01/09/14 , 21.81 , 21.87 , 21.97 , 21.65 , 21.65     , 62846 , 10
29/08/14 , 21.65 , 21.78 , 21.87 , 21.65 , 21.84     , 32377 , 52
28/08/14 , 21.78 , 21.96 , 22.00 , 21.78 , 22.00     , 10793 , 8
27/08/14 , 21.98 , 22.05 , 22.14 , 21.98 , 22.14     , 27203 , 55
26/08/14 , 22.19 , 22.19 , 22.19 , 22.18 , 22.18     , 45083 , 19
25/08/14 , 21.98 , 22.11 , 22.19 , 21.76 , 21.76     , 32083 , 69
22/08/14 , 21.92 , 21.94 , 22.14 , 21.92 , 22.11     , 4435 , 10
21/08/14 , 22.19 , 22.19 , 22.19 , 22.18 , 22.19     , 49665 , 19
20/08/14 , 22.19 , 22.11 , 22.19 , 21.93 , 22.02     , 11236 , 32
19/08/14 , 22.19 , 22.23 , 22.31 , 22.14 , 22.31     , 63375 , 21
18/08/14 , 22.31 , 22.35 , 22.66 , 22.31 , 22.66     , 64749 , 83
15/08/14 , 22.66 , 22.61 , 22.75 , 22.41 , 22.74     , 11240 , 31
14/08/14 , 22.99 , 23.11 , 23.12 , 22.99 , 23.12     , 50449 , 13
13/08/14 , 23.13 , 23.13 , 23.13 , 23.13 , 23.13     , 295 , 1
12/08/14 , 22.98 , 22.98 , 23.12 , 22.84 , 23.12     , 12420 , 45
11/08/14 , 23.32 , 23.48 , 23.52 , 23.19 , 23.52     , 21589 , 31
08/08/14 , 23.52 , 23.44 , 23.52 , 23.17 , 23.47     , 3695 , 15
07/08/14 , 23.47 , 23.46 , 23.54 , 23.13 , 23.47     , 14195 , 25
06/08/14 , 23.54 , 23.75 , 23.99 , 23.54 , 23.99     , 591 , 4
05/08/14 , 23.52 , 23.79 , 23.94 , 23.42 , 23.66     , 203774 , 118
04/08/14 , 23.66 , 23.64 , 24.31 , 23.61 , 23.66     , 39940 , 95
01/08/14 , 23.66 , 23.62 , 24.54 , 23.52 , 24.54     , 54864 , 114
31/07/14 , 23.86 , 23.65 , 24.14 , 23.43 , 24.14     , 81348 , 228
30/07/14 , 24.26 , 24.09 , 24.26 , 23.53 , 23.94     , 26023 , 44
29/07/14 , 23.94 , 23.96 , 24.69 , 23.75 , 24.28     , 9907 , 36
28/07/14 , 24.28 , 24.42 , 24.95 , 24.14 , 24.69     , 65045 , 192
25/07/14 , 24.77 , 24.79 , 24.96 , 24.68 , 24.68     , 31342 , 56
24/07/14 , 24.96 , 24.96 , 25.03 , 24.91 , 24.96     , 3402 , 11
23/07/14 , 24.96 , 24.91 , 24.96 , 24.74 , 24.74     , 2512 , 10
22/07/14 , 25.03 , 24.90 , 25.03 , 24.80 , 25.03     , 16704 , 9
21/07/14 , 24.77 , 24.79 , 24.90 , 24.77 , 24.81     , 15806 , 12
18/07/14 , 24.81 , 24.83 , 25.09 , 24.81 , 25.09     , 17006 , 12
17/07/14 , 25.09 , 24.80 , 25.09 , 24.77 , 25.05     , 24249 , 25
16/07/14 , 25.06 , 24.96 , 25.29 , 24.79 , 25.29     , 50573 , 92
15/07/14 , 25.09 , 25.06 , 25.09 , 24.91 , 25.03     , 35778 , 40
14/07/14 , 25.09 , 24.95 , 25.36 , 24.78 , 24.78     , 14637 , 43
11/07/14 , 24.82 , 24.80 , 24.96 , 24.56 , 24.86     , 108531 , 38
10/07/14 , 24.38 , 24.19 , 24.92 , 23.80 , 23.84     , 129091 , 107
08/07/14 , 24.00 , 23.87 , 24.00 , 23.66 , 23.66     , 49083 , 15
07/07/14 , 23.66 , 23.34 , 23.67 , 23.07 , 23.07     , 81220 , 61
04/07/14 , 23.07 , 23.07 , 23.07 , 23.07 , 23.07     , 295 , 2
03/07/14 , 22.87 , 23.30 , 23.32 , 22.87 , 23.20     , 152925 , 35
02/07/14 , 23.47 , 23.33 , 23.66 , 22.73 , 23.66     , 131058 , 110
30/06/14 , 23.66 , 23.02 , 23.66 , 22.34 , 22.86     , 56930 , 207
27/06/14 , 22.86 , 22.87 , 23.10 , 22.75 , 22.99     , 62682 , 88
26/06/14 , 23.66 , 23.42 , 23.66 , 22.99 , 22.99     , 443 , 3
25/06/14 , 22.87 , 22.87 , 22.87 , 22.75 , 22.87     , 45963 , 22
24/06/14 , 23.11 , 22.93 , 23.12 , 22.40 , 22.66     , 117751 , 39
23/06/14 , 22.91 , 22.97 , 22.99 , 22.91 , 22.99     , 4287 , 5
20/06/14 , 22.99 , 22.32 , 22.99 , 22.20 , 22.99     , 509052 , 155
18/06/14 , 22.31 , 22.31 , 22.31 , 22.02 , 22.08     , 81772 , 56
17/06/14 , 21.92 , 22.04 , 22.08 , 21.92 , 22.08     , 18483 , 12
16/06/14 , 21.98 , 21.66 , 21.98 , 21.65 , 21.70     , 160247 , 64
13/06/14 , 21.65 , 21.69 , 22.00 , 21.64 , 21.65     , 129521 , 89
11/06/14 , 21.48 , 21.65 , 22.19 , 21.48 , 21.65     , 344791 , 88
10/06/14 , 21.64 , 21.65 , 21.68 , 21.64 , 21.65     , 39464 , 18
09/06/14 , 21.51 , 21.63 , 21.66 , 21.51 , 21.65     , 9905 , 12
06/06/14 , 21.65 , 21.65 , 21.81 , 21.38 , 21.61     , 69321 , 219
05/06/14 , 21.61 , 21.37 , 21.61 , 21.12 , 21.44     , 18040 , 38
04/06/14 , 21.44 , 21.53 , 21.65 , 21.08 , 21.65     , 97605 , 87
03/06/14 , 21.65 , 21.65 , 21.73 , 21.65 , 21.65     , 373210 , 28
02/06/14 , 21.65 , 21.78 , 22.14 , 21.65 , 22.14     , 22915 , 50
30/05/14 , 22.25 , 22.31 , 22.66 , 22.06 , 22.66     , 65782 , 34
29/05/14 , 22.19 , 22.07 , 22.32 , 21.80 , 22.31     , 16997 , 91
28/05/14 , 22.20 , 22.26 , 22.31 , 22.11 , 22.31     , 2810 , 11
27/05/14 , 22.19 , 22.12 , 22.31 , 21.81 , 22.31     , 3698 , 14
26/05/14 , 22.25 , 22.24 , 22.31 , 22.11 , 22.11     , 4138 , 12
23/05/14 , 22.31 , 22.24 , 22.31 , 22.06 , 22.23     , 91486 , 37
22/05/14 , 22.58 , 22.31 , 22.62 , 22.04 , 22.61     , 94637 , 90
21/05/14 , 22.31 , 22.26 , 22.31 , 22.19 , 22.31     , 11982 , 22
20/05/14 , 22.31 , 22.26 , 22.31 , 22.25 , 22.25     , 5473 , 11
19/05/14 , 22.28 , 22.18 , 22.31 , 21.99 , 22.28     , 153749 , 100
16/05/14 , 22.31 , 22.32 , 23.40 , 22.03 , 23.39     , 48952 , 50
15/05/14 , 22.31 , 22.26 , 22.31 , 21.98 , 21.98     , 3994 , 8
14/05/14 , 22.25 , 22.30 , 22.32 , 21.81 , 22.31     , 32526 , 28
13/05/14 , 22.37 , 22.63 , 22.72 , 22.21 , 22.72     , 21143 , 10
12/05/14 , 22.66 , 22.60 , 23.31 , 22.31 , 23.31     , 44510 , 126
09/05/14 , 22.19 , 22.19 , 22.20 , 22.19 , 22.20     , 34440 , 34
08/05/14 , 22.20 , 21.44 , 22.20 , 21.36 , 21.40     , 52784 , 20
07/05/14 , 21.32 , 21.40 , 21.65 , 21.23 , 21.65     , 44812 , 107
06/05/14 , 21.61 , 21.34 , 21.78 , 21.32 , 21.44     , 167951 , 104
05/05/14 , 21.44 , 21.32 , 21.44 , 21.14 , 21.32     , 125438 , 25
02/05/14 , 21.14 , 21.21 , 21.41 , 21.14 , 21.41     , 13454 , 20
30/04/14 , 21.40 , 21.15 , 21.40 , 20.88 , 20.88     , 5160 , 19
29/04/14 , 20.74 , 20.64 , 20.96 , 20.55 , 20.96     , 42073 , 100
28/04/14 , 21.08 , 20.52 , 21.08 , 20.32 , 20.32     , 400106 , 27
25/04/14 , 20.34 , 20.26 , 20.42 , 20.13 , 20.14     , 545511 , 57
24/04/14 , 20.12 , 20.10 , 20.29 , 20.01 , 20.02     , 26563 , 26
23/04/14 , 19.99 , 19.99 , 20.09 , 19.95 , 19.95     , 30517 , 21
22/04/14 , 19.95 , 19.93 , 20.13 , 19.83 , 19.83     , 3037 , 13
17/04/14 , 19.93 , 19.93 , 19.99 , 19.93 , 19.93     , 15036 , 36
16/04/14 , 19.93 , 19.87 , 20.01 , 19.86 , 19.86     , 9265 , 11
15/04/14 , 19.86 , 19.84 , 19.99 , 19.78 , 19.83     , 68468 , 81
14/04/14 , 19.83 , 19.76 , 20.08 , 19.67 , 19.85     , 65782 , 44
11/04/14 , 19.85 , 19.69 , 19.85 , 19.55 , 19.55     , 5461 , 18
10/04/14 , 19.55 , 19.57 , 19.69 , 19.49 , 19.69     , 309757 , 98
09/04/14 , 19.69 , 19.69 , 19.78 , 19.50 , 19.71     , 110853 , 50
08/04/14 , 19.74 , 19.41 , 19.74 , 19.02 , 19.02     , 5771 , 20
07/04/14 , 18.84 , 18.84 , 18.94 , 18.74 , 18.77     , 7744 , 38
04/04/14 , 18.77 , 18.70 , 18.79 , 18.50 , 18.51     , 160376 , 23
03/04/14 , 18.44 , 18.44 , 18.51 , 17.92 , 17.95     , 271344 , 38
02/04/14 , 18.44 , 18.44 , 18.57 , 18.09 , 18.44     , 86247 , 37
01/04/14 , 18.44 , 18.34 , 18.77 , 17.96 , 17.96     , 41881 , 66
31/03/14 , 18.44 , 18.00 , 18.44 , 17.89 , 17.92     , 25963 , 41
28/03/14 , 17.76 , 17.59 , 17.76 , 17.54 , 17.54     , 29913 , 14
27/03/14 , 17.51 , 17.51 , 17.63 , 17.46 , 17.50     , 50739 , 64
26/03/14 , 17.46 , 17.30 , 18.18 , 17.02 , 17.51     , 465975 , 197
25/03/14 , 17.99 , 18.02 , 18.53 , 17.94 , 18.24     , 21423 , 46
24/03/14 , 18.44 , 18.44 , 18.49 , 18.44 , 18.44     , 241887 , 20
21/03/14 , 18.44 , 18.57 , 18.61 , 18.18 , 18.18     , 186395 , 45
20/03/14 , 18.44 , 18.43 , 18.44 , 18.19 , 18.36     , 11694 , 10
19/03/14 , 18.44 , 18.44 , 18.53 , 18.41 , 18.41     , 54663 , 40
18/03/14 , 18.41 , 18.42 , 18.70 , 17.92 , 18.49     , 124709 , 129
17/03/14 , 18.64 , 18.64 , 18.65 , 18.24 , 18.65     , 8802 , 4
14/03/14 , 18.70 , 18.71 , 19.36 , 18.51 , 18.70     , 6984 , 37
13/03/14 , 18.77 , 18.66 , 19.03 , 17.95 , 17.95     , 8960 , 35
12/03/14 , 18.35 , 17.60 , 18.35 , 17.46 , 17.79     , 41765 , 65
11/03/14 , 17.78 , 18.00 , 19.09 , 17.78 , 19.09     , 2278 , 8
10/03/14 , 17.51 , 17.34 , 17.51 , 17.21 , 17.22     , 6384 , 17
07/03/14 , 17.27 , 17.16 , 17.27 , 17.14 , 17.17     , 3344 , 13
06/03/14 , 17.14 , 17.06 , 17.14 , 16.92 , 16.92     , 189996 , 9
05/03/14 , 16.79 , 16.82 , 17.14 , 16.72 , 16.75     , 73492 , 31
28/02/14 , 16.71 , 16.58 , 16.71 , 16.36 , 16.48     , 8352 , 18
27/02/14 , 16.48 , 16.49 , 16.92 , 16.41 , 16.67     , 340478 , 135
26/02/14 , 16.86 , 16.85 , 17.26 , 16.52 , 16.59     , 32803 , 42
25/02/14 , 16.92 , 16.89 , 17.45 , 16.66 , 17.14     , 330458 , 143
21/02/14 , 17.14 , 17.25 , 17.32 , 17.14 , 17.31     , 8957 , 11
20/02/14 , 17.32 , 17.29 , 17.32 , 17.14 , 17.30     , 1062 , 7
19/02/14 , 17.32 , 17.29 , 17.34 , 17.17 , 17.22     , 16542 , 21
17/02/14 , 17.62 , 17.63 , 17.63 , 17.62 , 17.63     , 168698 , 4
14/02/14 , 17.63 , 17.45 , 17.64 , 17.15 , 17.64     , 81671 , 31
12/02/14 , 17.65 , 17.66 , 17.71 , 17.65 , 17.71     , 2429 , 4
11/02/14 , 17.64 , 17.66 , 17.67 , 17.64 , 17.64     , 45408 , 68
10/02/14 , 17.64 , 17.54 , 17.64 , 17.20 , 17.64     , 5013 , 24
07/02/14 , 17.61 , 17.51 , 17.67 , 17.51 , 17.58     , 57271 , 12
06/02/14 , 17.51 , 17.54 , 17.67 , 17.51 , 17.67     , 11547 , 11
05/02/14 , 17.64 , 17.73 , 17.73 , 17.64 , 17.73     , 126534 , 15
04/02/14 , 17.73 , 17.73 , 17.73 , 17.71 , 17.73     , 157789 , 20
03/02/14 , 17.75 , 17.83 , 18.32 , 17.75 , 18.32     , 306833 , 111
31/01/14 , 18.44 , 18.44 , 18.70 , 18.24 , 18.51     , 80477 , 16
30/01/14 , 18.84 , 18.84 , 18.84 , 18.84 , 18.84     , 151 , 1
29/01/14 , 18.82 , 18.67 , 18.99 , 18.50 , 18.57     , 18373 , 79
28/01/14 , 19.10 , 18.80 , 19.10 , 18.38 , 18.82     , 28074 , 73
27/01/14 , 18.94 , 18.85 , 19.11 , 18.70 , 18.70     , 192065 , 52
24/01/14 , 18.61 , 18.68 , 18.97 , 18.56 , 18.97     , 8201 , 18
23/01/14 , 19.10 , 19.14 , 19.36 , 18.98 , 19.18     , 346050 , 20
22/01/14 , 19.18 , 19.14 , 19.29 , 19.14 , 19.17     , 238896 , 19
21/01/14 , 19.14 , 19.14 , 19.42 , 18.90 , 19.42     , 88212 , 65
20/01/14 , 19.55 , 19.53 , 19.55 , 19.42 , 19.42     , 759 , 4
17/01/14 , 19.10 , 19.32 , 19.93 , 19.10 , 19.93     , 48124 , 136
16/01/14 , 19.58 , 19.70 , 20.40 , 19.54 , 20.40     , 56194 , 128
15/01/14 , 20.29 , 19.89 , 20.29 , 19.46 , 19.69     , 61796 , 51
14/01/14 , 19.50 , 19.50 , 19.94 , 19.49 , 19.94     , 78504 , 26
13/01/14 , 19.49 , 19.71 , 20.29 , 19.49 , 20.29     , 16101 , 56
10/01/14 , 19.79 , 19.74 , 20.15 , 19.63 , 20.15     , 58491 , 35
09/01/14 , 19.49 , 19.51 , 20.08 , 19.17 , 20.08     , 282688 , 58
08/01/14 , 19.89 , 20.01 , 20.41 , 19.89 , 20.15     , 33271 , 107
07/01/14 , 20.31 , 20.32 , 20.37 , 20.31 , 20.33     , 26746 , 19
06/01/14 , 20.37 , 20.42 , 20.63 , 20.37 , 20.51     , 14725 , 31
03/01/14 , 20.51 , 20.50 , 20.72 , 20.29 , 20.30     , 16101 , 80
02/01/14 , 20.72 , 20.63 , 20.74 , 20.35 , 20.37     , 1062 , 7
30/12/13 , 20.35 , 20.31 , 20.74 , 20.12 , 20.74     , 46920 , 41
27/12/13 , 20.35 , 20.28 , 20.39 , 19.96 , 20.18     , 6829 , 18
26/12/13 , 19.89 , 19.93 , 20.37 , 19.79 , 20.15     , 1973 , 10
23/12/13 , 19.75 , 20.13 , 21.73 , 19.75 , 21.60     , 59074 , 93
20/12/13 , 20.24 , 20.45 , 21.73 , 19.75 , 20.42     , 26553 , 85
19/12/13 , 19.75 , 19.83 , 20.21 , 19.69 , 20.09     , 11236 , 31
18/12/13 , 19.82 , 19.48 , 19.89 , 19.42 , 19.75     , 145979 , 44
17/12/13 , 19.75 , 19.43 , 19.75 , 19.42 , 19.75     , 258952 , 16
16/12/13 , 19.49 , 19.47 , 19.53 , 19.42 , 19.42     , 8347 , 13
13/12/13 , 19.10 , 19.15 , 19.42 , 19.10 , 19.42     , 133888 , 33
12/12/13 , 19.49 , 19.10 , 19.49 , 19.10 , 19.10     , 294099 , 9
11/12/13 , 19.42 , 19.23 , 19.42 , 18.84 , 19.42     , 6377 , 25
10/12/13 , 19.42 , 19.11 , 19.75 , 19.10 , 19.75     , 31423 , 6
09/12/13 , 19.09 , 19.05 , 19.10 , 18.68 , 19.10     , 52125 , 33
06/12/13 , 19.00 , 19.00 , 19.09 , 18.65 , 19.00     , 88523 , 22
05/12/13 , 19.00 , 18.99 , 19.11 , 18.56 , 19.11     , 21702 , 21
04/12/13 , 19.11 , 19.13 , 19.20 , 19.10 , 19.11     , 23833 , 19
03/12/13 , 19.17 , 19.20 , 19.20 , 19.14 , 19.20     , 68016 , 27
02/12/13 , 19.17 , 19.19 , 19.30 , 19.17 , 19.30     , 68157 , 37
29/11/13 , 19.74 , 19.74 , 19.75 , 19.74 , 19.75     , 7900 , 10
28/11/13 , 19.69 , 19.63 , 19.75 , 19.14 , 19.42     , 5465 , 12
27/11/13 , 19.71 , 19.57 , 19.71 , 19.49 , 19.49     , 6228 , 17
26/11/13 , 19.49 , 19.68 , 19.69 , 19.27 , 19.42     , 151879 , 23
25/11/13 , 19.75 , 19.82 , 20.01 , 19.67 , 19.86     , 14114 , 23
22/11/13 , 19.95 , 20.06 , 20.29 , 19.95 , 20.01     , 118134 , 21
21/11/13 , 19.82 , 20.06 , 20.29 , 19.82 , 20.29     , 117527 , 40
19/11/13 , 19.83 , 19.93 , 20.42 , 19.68 , 20.21     , 18079 , 14
18/11/13 , 19.75 , 20.15 , 20.42 , 19.55 , 19.55     , 52071 , 49
14/11/13 , 19.72 , 19.69 , 19.75 , 19.42 , 19.75     , 37672 , 29
13/11/13 , 19.63 , 19.34 , 19.63 , 19.09 , 19.09     , 13819 , 15
12/11/13 , 19.10 , 19.05 , 19.14 , 18.78 , 19.11     , 22643 , 42
11/11/13 , 19.10 , 19.10 , 19.63 , 19.03 , 19.10     , 280434 , 42
08/11/13 , 18.90 , 18.93 , 19.36 , 18.77 , 19.10     , 14574 , 24
07/11/13 , 19.10 , 19.10 , 19.10 , 19.10 , 19.10     , 18219 , 3
06/11/13 , 19.09 , 19.02 , 19.10 , 18.70 , 18.70     , 10625 , 14
05/11/13 , 18.70 , 18.53 , 18.77 , 18.18 , 18.24     , 43584 , 71
04/11/13 , 18.12 , 18.35 , 18.77 , 18.12 , 18.38     , 32023 , 69
01/11/13 , 18.41 , 18.38 , 18.44 , 18.12 , 18.12     , 16096 , 32
31/10/13 , 18.44 , 18.41 , 18.51 , 18.12 , 18.51     , 33564 , 30
30/10/13 , 18.51 , 18.43 , 18.51 , 18.12 , 18.44     , 7897 , 15
29/10/13 , 18.77 , 18.44 , 18.77 , 18.44 , 18.44     , 202104 , 3
28/10/13 , 18.66 , 18.38 , 18.67 , 18.08 , 18.08     , 269077 , 29
25/10/13 , 18.37 , 18.33 , 18.37 , 18.04 , 18.28     , 23516 , 12
24/10/13 , 18.31 , 18.28 , 18.32 , 18.00 , 18.00     , 20501 , 11
23/10/13 , 17.99 , 17.94 , 18.00 , 17.92 , 17.92     , 18814 , 15
22/10/13 , 17.92 , 17.83 , 17.92 , 17.59 , 17.61     , 4856 , 16
21/10/13 , 17.78 , 17.60 , 17.78 , 17.27 , 17.27     , 4402 , 20
18/10/13 , 17.58 , 17.59 , 17.63 , 17.58 , 17.60     , 2125 , 7
17/10/13 , 17.55 , 17.51 , 17.64 , 17.51 , 17.51     , 52733 , 9
16/10/13 , 17.64 , 17.64 , 18.11 , 17.26 , 17.26     , 3646 , 13
15/10/13 , 17.34 , 17.47 , 17.55 , 17.34 , 17.55     , 18982 , 23
14/10/13 , 17.51 , 17.70 , 18.88 , 17.51 , 17.51     , 11845 , 19
11/10/13 , 17.51 , 17.51 , 17.51 , 17.51 , 17.51     , 1974 , 3
10/10/13 , 17.49 , 17.49 , 17.58 , 17.42 , 17.43     , 3948 , 12
09/10/13 , 17.34 , 17.34 , 17.34 , 17.34 , 17.34     , 13220 , 4
08/10/13 , 17.37 , 17.55 , 17.74 , 17.34 , 17.73     , 11241 , 16
07/10/13 , 17.32 , 17.32 , 17.32 , 17.17 , 17.17     , 55879 , 6
04/10/13 , 17.22 , 17.42 , 17.47 , 17.22 , 17.47     , 17157 , 3
03/10/13 , 17.47 , 17.47 , 17.58 , 17.47 , 17.52     , 69703 , 13
02/10/13 , 17.51 , 17.52 , 17.59 , 17.46 , 17.46     , 759 , 4
01/10/13 , 17.51 , 17.54 , 17.98 , 17.51 , 17.98     , 2430 , 2
30/09/13 , 17.54 , 17.61 , 18.11 , 17.51 , 18.11     , 59697 , 20
27/09/13 , 17.48 , 17.58 , 18.32 , 17.48 , 17.58     , 11846 , 13
26/09/13 , 17.58 , 17.55 , 17.67 , 17.35 , 17.45     , 8510 , 22
25/09/13 , 16.80 , 17.45 , 17.77 , 16.80 , 17.45     , 12448 , 24
24/09/13 , 17.14 , 17.04 , 17.78 , 16.86 , 16.86     , 41174 , 58
23/09/13 , 16.95 , 16.94 , 17.03 , 16.89 , 16.89     , 3490 , 6
20/09/13 , 16.98 , 16.95 , 16.98 , 16.79 , 16.82     , 109489 , 32
19/09/13 , 16.95 , 16.81 , 16.95 , 16.79 , 16.80     , 8805 , 10
18/09/13 , 16.99 , 16.95 , 16.99 , 16.93 , 16.93     , 19893 , 5
17/09/13 , 16.86 , 16.80 , 16.86 , 16.79 , 16.79     , 65445 , 4
16/09/13 , 16.66 , 16.66 , 16.70 , 16.66 , 16.70     , 126348 , 8
13/09/13 , 16.66 , 16.71 , 16.89 , 16.58 , 16.89     , 11547 , 11
12/09/13 , 16.67 , 16.73 , 16.82 , 16.63 , 16.72     , 20200 , 15
11/09/13 , 16.75 , 16.83 , 16.89 , 16.70 , 16.70     , 14129 , 15
10/09/13 , 16.83 , 16.92 , 17.46 , 16.83 , 17.14     , 173392 , 29
09/09/13 , 16.63 , 16.78 , 17.46 , 16.63 , 16.66     , 194289 , 66
06/09/13 , 16.79 , 16.71 , 17.46 , 16.70 , 17.09     , 175509 , 8
05/09/13 , 16.79 , 16.78 , 16.79 , 16.59 , 16.79     , 99195 , 9
04/09/13 , 16.68 , 16.66 , 16.68 , 16.66 , 16.66     , 136826 , 2
03/09/13 , 16.70 , 16.87 , 17.14 , 16.70 , 17.00     , 8811 , 18
02/09/13 , 17.00 , 16.94 , 17.00 , 16.93 , 16.93     , 4553 , 4