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

25/04/25 , 197.32 , 195.77 , 198.58 , 194.00 , 195.00     , 17291 , 3663
24/04/25 , 195.00 , 194.86 , 195.00 , 194.28 , 194.90     , 11844 , 2168
23/04/25 , 194.90 , 194.78 , 194.99 , 194.30 , 194.87     , 14018 , 3412
22/04/25 , 194.87 , 194.77 , 195.00 , 194.00 , 195.00     , 13816 , 3497
17/04/25 , 193.83 , 193.37 , 194.65 , 192.12 , 192.62     , 11466 , 3486
16/04/25 , 191.85 , 192.15 , 192.54 , 190.81 , 190.90     , 8471 , 2381
15/04/25 , 190.51 , 191.85 , 192.50 , 190.51 , 192.50     , 13312 , 2457
14/04/25 , 192.50 , 191.65 , 193.00 , 189.88 , 190.00     , 11018 , 3634
11/04/25 , 190.60 , 190.15 , 190.99 , 189.01 , 190.00     , 7530 , 1818
10/04/25 , 190.00 , 189.28 , 191.92 , 187.77 , 190.80     , 8029 , 2845
09/04/25 , 190.43 , 188.32 , 190.48 , 187.33 , 190.00     , 9987 , 3062
08/04/25 , 190.11 , 190.53 , 191.94 , 189.40 , 191.00     , 9592 , 3312
07/04/25 , 190.46 , 188.35 , 191.24 , 187.11 , 190.45     , 14579 , 4811
04/04/25 , 190.52 , 190.91 , 193.75 , 190.00 , 193.30     , 9342 , 3228
03/04/25 , 193.21 , 193.33 , 193.99 , 192.09 , 193.51     , 8273 , 2955
02/04/25 , 192.56 , 192.06 , 194.89 , 190.00 , 193.95     , 15928 , 7128
01/04/25 , 193.95 , 194.03 , 195.28 , 193.32 , 194.14     , 12195 , 3544
31/03/25 , 194.22 , 193.66 , 194.38 , 191.81 , 194.1     , 15617 , 3458
28/03/25 , 192.54 , 190.98 , 193.40 , 188.18 , 189.0     , 10882 , 2372
27/03/25 , 187.53 , 188.10 , 189.35 , 186.55 , 188.7     , 12126 , 2821
26/03/25 , 187.15 , 187.24 , 190.41 , 186.51 , 189.9     , 16749 , 5363
25/03/25 , 188.97 , 189.02 , 189.68 , 188.13 , 188.9     , 10952 , 2120
24/03/25 , 188.47 , 188.92 , 191.31 , 187.44 , 190.0     , 13441 , 5147
21/03/25 , 190.41 , 189.29 , 190.41 , 188.31 , 189.4     , 13667 , 3707
20/03/25 , 189.40 , 188.24 , 189.40 , 187.46 , 188.2     , 9736 , 2791
19/03/25 , 187.44 , 186.75 , 187.44 , 185.23 , 185.2     , 10489 , 2992
18/03/25 , 185.23 , 185.34 , 186.05 , 183.32 , 183.3     , 14121 , 3579
17/03/25 , 183.37 , 181.28 , 183.47 , 179.85 , 182.9     , 17321 , 5791
14/03/25 , 182.78 , 180.45 , 183.17 , 178.63 , 178.8     , 10584 , 2299
13/03/25 , 178.81 , 178.01 , 178.81 , 177.22 , 177.2     , 13842 , 2806
12/03/25 , 177.27 , 176.88 , 177.38 , 176.52 , 176.7     , 15302 , 3530
11/03/25 , 176.57 , 176.62 , 176.82 , 176.51 , 176.5     , 12045 , 2798
10/03/25 , 176.52 , 176.70 , 177.32 , 176.35 , 177.3     , 15435 , 3301
07/03/25 , 177.12 , 176.81 , 177.52 , 176.11 , 177.5     , 22563 , 4380
06/03/25 , 176.92 , 176.85 , 178.12 , 175.67 , 178.1     , 18154 , 4560
05/03/25 , 176.69 , 177.77 , 178.22 , 176.53 , 177.7     , 15503 , 3200
28/02/25 , 176.55 , 176.68 , 177.15 , 176.17 , 176.4     , 18951 , 3641
27/02/25 , 175.96 , 176.58 , 176.94 , 175.96 , 176.9     , 13047 , 2653
26/02/25 , 176.56 , 176.91 , 177.93 , 176.41 , 177.9     , 15965 , 2575
25/02/25 , 176.75 , 176.80 , 177.41 , 176.51 , 176.5     , 19545 , 3520
24/02/25 , 176.56 , 177.08 , 178.91 , 175.67 , 176.8     , 22926 , 4058
21/02/25 , 175.75 , 173.88 , 175.75 , 173.25 , 173.2     , 17134 , 3015
20/02/25 , 173.25 , 173.01 , 173.26 , 172.67 , 172.9     , 22514 , 7180
19/02/25 , 172.94 , 172.79 , 173.25 , 172.28 , 172.9     , 16808 , 2945
18/02/25 , 172.96 , 172.96 , 173.47 , 172.34 , 173.0     , 18721 , 3824
17/02/25 , 172.38 , 172.85 , 174.39 , 172.01 , 172.0     , 21156 , 4258
14/02/25 , 172.01 , 171.81 , 172.01 , 171.43 , 172.0     , 12420 , 3125
13/02/25 , 172.01 , 171.80 , 172.03 , 171.33 , 172.0     , 8786 , 2894
12/02/25 , 172.03 , 171.50 , 172.03 , 171.24 , 171.5     , 10871 , 3548
11/02/25 , 171.59 , 171.88 , 172.36 , 171.32 , 172.0     , 9429 , 2217
10/02/25 , 172.49 , 171.40 , 172.76 , 170.42 , 172.2     , 16151 , 6190
07/02/25 , 171.93 , 171.83 , 172.22 , 171.15 , 171.9     , 10772 , 3383
06/02/25 , 171.05 , 171.39 , 172.03 , 170.56 , 171.7     , 12282 , 2766
05/02/25 , 171.77 , 171.49 , 172.51 , 170.18 , 172.0     , 24746 , 6578
04/02/25 , 171.80 , 171.94 , 172.41 , 171.55 , 171.5     , 19165 , 4715
03/02/25 , 171.55 , 171.95 , 173.98 , 170.08 , 173.0     , 17737 , 4384
31/01/25 , 172.42 , 172.45 , 174.36 , 171.43 , 172.0     , 19903 , 5148
30/01/25 , 171.35 , 171.37 , 172.40 , 170.56 , 171.4     , 14901 , 3599
29/01/25 , 171.45 , 171.51 , 172.24 , 170.07 , 170.0     , 11111 , 2428
28/01/25 , 170.07 , 170.60 , 171.68 , 169.49 , 171.6     , 23448 , 6037
27/01/25 , 171.68 , 171.52 , 171.93 , 171.01 , 171.6     , 15340 , 4195
24/01/25 , 171.30 , 172.14 , 173.39 , 171.25 , 172.9     , 15829 , 3583
23/01/25 , 172.80 , 172.81 , 174.48 , 172.23 , 173.7     , 14146 , 3237
22/01/25 , 173.76 , 173.56 , 174.83 , 172.95 , 174.3     , 13405 , 3198
21/01/25 , 173.60 , 174.57 , 175.44 , 173.60 , 175.4     , 13716 , 2930
20/01/25 , 174.58 , 175.27 , 175.89 , 174.56 , 175.2     , 12109 , 2368
17/01/25 , 175.46 , 175.55 , 178.06 , 174.84 , 177.3     , 24189 , 5062
16/01/25 , 177.39 , 177.67 , 177.87 , 177.38 , 177.4     , 13971 , 3070
15/01/25 , 177.38 , 177.80 , 178.25 , 177.28 , 177.9     , 16702 , 3318
14/01/25 , 177.34 , 177.64 , 178.50 , 177.29 , 178.0     , 9445 , 2094
13/01/25 , 177.94 , 178.05 , 178.95 , 177.23 , 178.7     , 9851 , 2083
10/01/25 , 178.19 , 178.17 , 178.95 , 177.23 , 178.9     , 10890 , 2443
09/01/25 , 177.93 , 178.38 , 179.66 , 177.93 , 179.6     , 9490 , 2182
08/01/25 , 177.92 , 179.58 , 181.17 , 177.92 , 180.9     , 13446 , 3187
07/01/25 , 180.97 , 180.93 , 184.10 , 178.98 , 183.1     , 12908 , 2966
06/01/25 , 183.10 , 179.64 , 183.10 , 177.66 , 180.6     , 13973 , 3278
03/01/25 , 180.65 , 182.79 , 185.12 , 180.65 , 183.3     , 19887 , 6911
02/01/25 , 183.17 , 183.28 , 186.12 , 180.20 , 180.2     , 22007 , 4739
30/12/24 , 179.71 , 181.76 , 185.93 , 178.67 , 184.8     , 16303 , 4649
27/12/24 , 184.65 , 181.55 , 184.84 , 178.62 , 178.6     , 18475 , 4771
26/12/24 , 178.43 , 177.97 , 178.66 , 176.74 , 177.7     , 18670 , 4365
23/12/24 , 176.70 , 176.84 , 178.41 , 174.28 , 174.7     , 27990 , 7413
20/12/24 , 174.13 , 173.98 , 177.71 , 171.91 , 171.9     , 22008 , 7486
19/12/24 , 171.42 , 171.98 , 172.61 , 171.42 , 172.5     , 19482 , 5829
18/12/24 , 172.62 , 172.91 , 175.20 , 171.22 , 174.1     , 22668 , 5349
17/12/24 , 173.98 , 174.24 , 175.26 , 173.20 , 174.5     , 17030 , 6207
16/12/24 , 174.54 , 174.85 , 175.74 , 173.83 , 174.9     , 20732 , 5020
13/12/24 , 174.90 , 174.70 , 175.75 , 172.47 , 172.4     , 19334 , 5046
12/12/24 , 172.24 , 172.93 , 176.25 , 172.08 , 175.1     , 32509 , 9810
11/12/24 , 175.20 , 174.76 , 175.75 , 173.94 , 174.7     , 15542 , 3060
10/12/24 , 174.79 , 175.78 , 181.44 , 174.33 , 179.0     , 17600 , 3935
09/12/24 , 178.81 , 180.76 , 182.50 , 177.73 , 182.0     , 17525 , 3869
06/12/24 , 178.57 , 177.05 , 182.14 , 173.83 , 173.8     , 21586 , 5769
05/12/24 , 173.83 , 174.33 , 178.62 , 173.37 , 174.3     , 20727 , 5825
04/12/24 , 174.33 , 176.54 , 180.50 , 174.10 , 180.1     , 23061 , 6932
03/12/24 , 180.13 , 180.38 , 182.16 , 179.79 , 181.0     , 17993 , 4312
02/12/24 , 180.78 , 182.81 , 186.37 , 180.78 , 186.2     , 43592 , 6168
29/11/24 , 184.84 , 185.93 , 187.86 , 184.83 , 187.2     , 23320 , 5008
28/11/24 , 186.76 , 188.01 , 192.50 , 186.76 , 192.5     , 18860 , 3479
27/11/24 , 192.50 , 193.30 , 194.02 , 191.77 , 192.9     , 21359 , 5727
26/11/24 , 192.98 , 191.68 , 193.24 , 190.48 , 191.5     , 14938 , 3764
25/11/24 , 190.11 , 188.66 , 190.38 , 187.99 , 188.0     , 12886 , 4299
22/11/24 , 187.99 , 187.19 , 188.09 , 186.58 , 186.5     , 11360 , 2963
21/11/24 , 186.52 , 186.23 , 186.67 , 185.79 , 186.6     , 13918 , 3185
19/11/24 , 185.66 , 185.85 , 186.96 , 185.32 , 185.5     , 14318 , 5039
18/11/24 , 185.33 , 186.35 , 188.17 , 185.32 , 186.7     , 22551 , 5532
14/11/24 , 186.75 , 187.12 , 188.57 , 185.88 , 186.7     , 15112 , 2842
13/11/24 , 186.75 , 186.62 , 187.21 , 186.20 , 186.2     , 9362 , 1590
12/11/24 , 186.20 , 187.41 , 188.62 , 186.03 , 187.4     , 14942 , 3278
11/11/24 , 187.43 , 187.78 , 188.64 , 187.03 , 188.1     , 15056 , 2692
08/11/24 , 188.18 , 185.99 , 188.29 , 185.12 , 185.6     , 24622 , 4266
07/11/24 , 185.84 , 186.03 , 187.59 , 185.59 , 186.1     , 13827 , 4228
06/11/24 , 186.16 , 186.65 , 188.31 , 185.79 , 187.9     , 12667 , 2914
05/11/24 , 187.63 , 187.99 , 189.33 , 187.62 , 188.4     , 10927 , 3260
04/11/24 , 188.45 , 189.05 , 190.10 , 187.99 , 189.1     , 22699 , 5541
01/11/24 , 189.12 , 189.58 , 190.47 , 187.90 , 188.3     , 25067 , 12104
31/10/24 , 187.86 , 188.15 , 188.71 , 187.64 , 188.5     , 14394 , 3120
30/10/24 , 188.10 , 188.14 , 188.58 , 187.64 , 187.9     , 13127 , 2239
29/10/24 , 187.78 , 188.21 , 188.88 , 187.65 , 188.8     , 11783 , 2942
28/10/24 , 188.88 , 188.02 , 189.97 , 187.36 , 188.7     , 19439 , 7056
25/10/24 , 188.11 , 188.53 , 189.05 , 188.00 , 188.1     , 10104 , 2991
24/10/24 , 188.97 , 188.53 , 189.52 , 188.00 , 189.5     , 13828 , 3262
23/10/24 , 189.52 , 190.38 , 191.60 , 189.14 , 191.6     , 17413 , 3221
22/10/24 , 190.58 , 191.36 , 191.90 , 190.37 , 191.1     , 10826 , 2183
21/10/24 , 191.18 , 191.36 , 191.76 , 191.18 , 191.7     , 12026 , 4634
18/10/24 , 191.80 , 191.37 , 192.14 , 191.21 , 191.6     , 12284 , 3834
17/10/24 , 192.17 , 191.70 , 192.51 , 191.19 , 191.9     , 19343 , 5377
16/10/24 , 191.52 , 192.41 , 192.77 , 191.43 , 192.7     , 9732 , 3197
15/10/24 , 192.40 , 191.72 , 192.55 , 190.38 , 190.3     , 17515 , 4994
14/10/24 , 190.97 , 191.08 , 191.60 , 190.15 , 191.3     , 11853 , 2815
11/10/24 , 191.32 , 190.17 , 191.69 , 189.05 , 189.0     , 14605 , 3748
10/10/24 , 189.62 , 189.84 , 190.74 , 189.33 , 190.4     , 15311 , 5665
09/10/24 , 190.74 , 190.22 , 190.96 , 189.53 , 190.2     , 31927 , 7790
08/10/24 , 190.22 , 190.54 , 191.83 , 190.07 , 191.1     , 10792 , 3534
07/10/24 , 190.96 , 190.72 , 191.38 , 190.02 , 190.7     , 10670 , 2677
04/10/24 , 190.46 , 190.10 , 190.47 , 189.85 , 190.3     , 11697 , 2688
03/10/24 , 190.47 , 189.99 , 190.94 , 189.53 , 190.0     , 16168 , 3116
02/10/24 , 188.98 , 191.21 , 194.27 , 188.54 , 192.4     , 55434 , 12747
01/10/24 , 192.42 , 193.52 , 195.38 , 191.43 , 193.3     , 28109 , 8505
30/09/24 , 191.70 , 191.70 , 192.24 , 190.81 , 190.8     , 11406 , 2036
27/09/24 , 190.87 , 190.76 , 191.28 , 190.33 , 190.6     , 25841 , 6638
26/09/24 , 190.50 , 190.82 , 191.66 , 190.23 , 191.3     , 15624 , 4088
25/09/24 , 191.38 , 191.52 , 191.77 , 191.27 , 191.7     , 12874 , 2633
24/09/24 , 191.52 , 192.04 , 193.19 , 191.52 , 192.7     , 22119 , 6277
23/09/24 , 192.74 , 193.21 , 196.51 , 191.95 , 196.0     , 38613 , 6793
20/09/24 , 196.04 , 196.58 , 198.02 , 195.97 , 197.1     , 77855 , 7107
19/09/24 , 197.22 , 197.03 , 197.90 , 195.80 , 197.0     , 17786 , 6312
18/09/24 , 197.96 , 197.99 , 198.56 , 197.72 , 198.4     , 11683 , 3112
17/09/24 , 198.27 , 198.41 , 199.08 , 198.06 , 199.0     , 18507 , 7140
16/09/24 , 198.86 , 198.87 , 199.10 , 198.55 , 198.9     , 16291 , 5410
13/09/24 , 198.94 , 199.00 , 199.50 , 198.12 , 199.5     , 15861 , 5395
12/09/24 , 199.50 , 199.24 , 199.53 , 198.88 , 199.5     , 11265 , 2512
11/09/24 , 199.53 , 199.57 , 199.78 , 199.38 , 199.7     , 12207 , 2679
10/09/24 , 199.39 , 199.52 , 199.83 , 199.08 , 199.6     , 14449 , 3319
09/09/24 , 199.65 , 199.38 , 199.79 , 198.89 , 199.3     , 18919 , 4183
06/09/24 , 199.36 , 199.30 , 199.50 , 198.88 , 199.0     , 16615 , 5634
05/09/24 , 198.75 , 198.67 , 199.06 , 198.17 , 198.1     , 13304 , 4163
04/09/24 , 198.17 , 198.62 , 199.08 , 198.17 , 198.9     , 15219 , 3110
03/09/24 , 198.97 , 199.06 , 199.83 , 198.69 , 199.0     , 17099 , 4248
02/09/24 , 199.05 , 198.80 , 199.35 , 198.37 , 198.4     , 17343 , 4627
30/08/24 , 198.42 , 198.33 , 199.40 , 197.86 , 199.2     , 18462 , 3598
29/08/24 , 198.61 , 198.25 , 199.26 , 197.83 , 198.4     , 15293 , 3198
28/08/24 , 198.23 , 198.31 , 198.63 , 198.05 , 198.3     , 13169 , 2546
27/08/24 , 198.29 , 198.33 , 199.16 , 198.06 , 198.5     , 18604 , 6532
26/08/24 , 199.17 , 198.73 , 199.35 , 198.37 , 199.3     , 14317 , 3149
23/08/24 , 199.35 , 198.34 , 199.40 , 197.56 , 198.2     , 19321 , 4233
22/08/24 , 197.29 , 197.72 , 199.71 , 196.89 , 199.2     , 30672 , 8139
21/08/24 , 199.08 , 199.09 , 200.03 , 198.61 , 200.0     , 14219 , 3664
20/08/24 , 199.16 , 199.17 , 200.08 , 198.32 , 199.9     , 17691 , 5877
19/08/24 , 199.54 , 199.51 , 200.00 , 199.17 , 200.0     , 18497 , 4171
16/08/24 , 200.00 , 199.81 , 200.00 , 199.26 , 199.9     , 16149 , 5869
15/08/24 , 199.73 , 199.40 , 200.07 , 199.17 , 199.3     , 10971 , 2798
14/08/24 , 199.31 , 199.25 , 199.71 , 198.98 , 199.7     , 10222 , 2823
13/08/24 , 199.23 , 199.17 , 199.87 , 198.93 , 199.0     , 12917 , 3389
12/08/24 , 199.09 , 199.22 , 200.18 , 198.93 , 200.0     , 15906 , 4685
09/08/24 , 200.08 , 199.31 , 200.33 , 198.88 , 199.1     , 12211 , 4838
08/08/24 , 199.17 , 199.11 , 199.67 , 198.88 , 199.2     , 9807 , 4136
07/08/24 , 198.88 , 199.20 , 200.26 , 198.78 , 199.8     , 11999 , 4387
06/08/24 , 199.84 , 200.02 , 200.66 , 199.73 , 200.6     , 8671 , 3511
05/08/24 , 200.66 , 199.90 , 201.42 , 198.99 , 201.4     , 15354 , 4797
02/08/24 , 202.42 , 202.55 , 204.30 , 198.37 , 198.3     , 51246 , 8901
01/08/24 , 198.32 , 198.46 , 198.77 , 197.97 , 198.7     , 14885 , 4719
31/07/24 , 199.43 , 199.39 , 199.97 , 197.78 , 198.0     , 11677 , 2689
30/07/24 , 197.67 , 197.83 , 199.11 , 197.51 , 198.7     , 20678 , 8940
29/07/24 , 198.78 , 200.61 , 201.86 , 198.70 , 200.4     , 18272 , 4563
26/07/24 , 200.45 , 200.42 , 201.02 , 200.00 , 200.5     , 12692 , 4570
25/07/24 , 200.00 , 199.93 , 201.16 , 199.34 , 201.1     , 20409 , 7137
24/07/24 , 201.25 , 200.73 , 201.59 , 200.37 , 201.5     , 16594 , 2468
23/07/24 , 201.24 , 201.10 , 202.42 , 200.54 , 201.6     , 15165 , 4221
22/07/24 , 201.67 , 201.06 , 201.67 , 200.01 , 200.0     , 18429 , 7183
19/07/24 , 199.62 , 200.03 , 202.86 , 198.41 , 202.1     , 24993 , 4758
18/07/24 , 201.38 , 202.51 , 204.46 , 201.26 , 204.2     , 11353 , 3158
17/07/24 , 204.08 , 203.83 , 205.17 , 201.48 , 201.7     , 39551 , 7689
16/07/24 , 201.08 , 201.85 , 202.56 , 200.27 , 202.4     , 14646 , 4154
15/07/24 , 202.24 , 201.75 , 202.41 , 200.94 , 201.7     , 17988 , 5190
12/07/24 , 201.70 , 201.85 , 202.58 , 201.35 , 202.0     , 18118 , 4723
11/07/24 , 201.61 , 201.34 , 202.96 , 198.71 , 198.7     , 14837 , 4503
10/07/24 , 200.54 , 198.07 , 200.54 , 197.08 , 197.7     , 16503 , 7147
09/07/24 , 197.75 , 197.57 , 198.18 , 197.04 , 197.6     , 13561 , 3729
08/07/24 , 197.76 , 198.11 , 201.54 , 196.85 , 201.4     , 28675 , 6330
05/07/24 , 201.48 , 200.29 , 202.13 , 198.58 , 198.7     , 16075 , 6187
04/07/24 , 198.51 , 197.77 , 198.70 , 196.36 , 197.1     , 14633 , 4112
03/07/24 , 197.15 , 196.86 , 197.16 , 196.12 , 196.4     , 13273 , 2005
02/07/24 , 196.02 , 194.73 , 196.41 , 192.63 , 195.6     , 33732 , 3956
01/07/24 , 195.69 , 196.18 , 197.11 , 194.99 , 194.9     , 27951 , 7435
28/06/24 , 195.01 , 194.42 , 195.16 , 193.40 , 193.4     , 46222 , 9105
27/06/24 , 192.73 , 192.58 , 194.28 , 192.03 , 192.5     , 26277 , 5148
26/06/24 , 192.46 , 193.05 , 194.70 , 192.05 , 193.4     , 25585 , 6672
25/06/24 , 193.40 , 193.04 , 193.58 , 191.86 , 192.0     , 14144 , 3446
24/06/24 , 191.29 , 192.85 , 195.54 , 189.14 , 195.0     , 46086 , 7093
21/06/24 , 194.99 , 194.98 , 195.54 , 194.78 , 195.2     , 16241 , 4547
20/06/24 , 194.78 , 194.83 , 195.61 , 194.45 , 194.9     , 15570 , 4514
19/06/24 , 194.69 , 194.90 , 196.05 , 194.31 , 196.0     , 21287 , 3947
18/06/24 , 195.52 , 195.64 , 196.14 , 194.48 , 194.8     , 10478 , 1948
17/06/24 , 194.93 , 195.26 , 196.82 , 193.40 , 194.9     , 20672 , 4260
14/06/24 , 194.87 , 194.77 , 195.21 , 194.50 , 194.6     , 16852 , 5397
13/06/24 , 194.32 , 194.92 , 196.02 , 193.43 , 195.8     , 24638 , 4585
12/06/24 , 195.88 , 195.88 , 196.48 , 195.46 , 196.1     , 15868 , 5134
11/06/24 , 196.03 , 195.93 , 197.07 , 195.51 , 195.8     , 12378 , 4058
10/06/24 , 195.86 , 195.65 , 196.14 , 195.34 , 195.4     , 20658 , 4805
07/06/24 , 195.42 , 195.50 , 196.05 , 195.31 , 195.9     , 16223 , 6017
06/06/24 , 196.15 , 195.96 , 197.93 , 195.24 , 197.5     , 24546 , 6698
05/06/24 , 197.23 , 197.52 , 198.90 , 196.78 , 198.4     , 20685 , 6342
04/06/24 , 198.01 , 199.15 , 200.30 , 198.01 , 199.6     , 21756 , 6940
03/06/24 , 199.64 , 199.98 , 201.36 , 198.59 , 201.0     , 25583 , 6881
31/05/24 , 199.61 , 199.88 , 200.47 , 199.16 , 199.6     , 27252 , 5538
29/05/24 , 199.69 , 199.65 , 200.04 , 199.15 , 199.6     , 18107 , 4370
28/05/24 , 199.61 , 199.34 , 199.88 , 198.97 , 199.1     , 19182 , 4038
27/05/24 , 199.16 , 199.23 , 200.43 , 198.65 , 200.1     , 19740 , 6427
24/05/24 , 200.15 , 199.97 , 200.71 , 199.38 , 200.5     , 24439 , 7026
23/05/24 , 200.48 , 200.53 , 200.98 , 200.26 , 200.8     , 15800 , 6008
22/05/24 , 200.67 , 200.47 , 201.14 , 200.21 , 200.9     , 17442 , 5891
21/05/24 , 200.59 , 200.78 , 201.45 , 200.53 , 200.5     , 20883 , 8021
20/05/24 , 200.53 , 200.60 , 200.91 , 200.53 , 200.7     , 19280 , 6199
17/05/24 , 200.61 , 200.80 , 201.46 , 200.53 , 200.9     , 18317 , 4898
16/05/24 , 200.98 , 200.74 , 201.40 , 200.60 , 200.6     , 21693 , 5089
15/05/24 , 200.60 , 200.70 , 201.38 , 200.40 , 200.8     , 20802 , 5354
14/05/24 , 200.45 , 200.26 , 200.69 , 200.07 , 200.3     , 37156 , 4027
13/05/24 , 200.41 , 200.90 , 202.06 , 200.10 , 201.8     , 25665 , 4641
10/05/24 , 201.66 , 201.54 , 201.89 , 201.10 , 201.3     , 24148 , 8729
09/05/24 , 201.31 , 201.29 , 201.88 , 201.07 , 201.8     , 16318 , 5358
08/05/24 , 201.88 , 201.72 , 202.08 , 201.54 , 201.8     , 19914 , 7922
07/05/24 , 201.70 , 201.76 , 202.30 , 201.43 , 202.3     , 15898 , 5771
06/05/24 , 202.01 , 202.17 , 202.97 , 201.89 , 202.9     , 21355 , 4971
03/05/24 , 202.41 , 202.76 , 203.25 , 201.64 , 201.7     , 25536 , 6157
02/05/24 , 201.73 , 201.96 , 203.12 , 201.10 , 202.0     , 18886 , 4939
30/04/24 , 201.83 , 202.02 , 202.82 , 201.21 , 201.3     , 22627 , 5025
29/04/24 , 201.16 , 201.23 , 201.76 , 201.08 , 201.3     , 16979 , 3270
26/04/24 , 201.03 , 201.14 , 201.59 , 200.80 , 201.3     , 26638 , 8618
25/04/24 , 201.36 , 200.89 , 201.52 , 200.41 , 201.4     , 18354 , 5128
24/04/24 , 201.52 , 201.72 , 203.46 , 200.39 , 203.0     , 25708 , 7460
23/04/24 , 202.89 , 203.01 , 203.92 , 202.37 , 203.9     , 22744 , 8331
22/04/24 , 203.92 , 203.55 , 203.92 , 203.11 , 203.8     , 18430 , 7660
19/04/24 , 203.60 , 203.56 , 204.15 , 203.07 , 204.1     , 26393 , 8640
18/04/24 , 204.59 , 204.21 , 205.27 , 203.54 , 204.8     , 21407 , 5935
17/04/24 , 204.66 , 205.17 , 206.49 , 204.65 , 206.4     , 22597 , 8795
16/04/24 , 205.74 , 205.93 , 206.47 , 205.28 , 206.1     , 29482 , 6415
15/04/24 , 206.19 , 206.70 , 208.05 , 206.09 , 208.0     , 29718 , 7997
12/04/24 , 207.99 , 207.41 , 208.00 , 207.09 , 207.3     , 16265 , 6672
11/04/24 , 207.18 , 207.09 , 207.98 , 206.67 , 207.5     , 14767 , 5093
10/04/24 , 207.54 , 207.35 , 208.18 , 206.82 , 207.5     , 17301 , 6608
09/04/24 , 207.28 , 207.44 , 207.98 , 207.09 , 207.5     , 15636 , 5015
08/04/24 , 208.15 , 207.61 , 208.20 , 207.09 , 207.8     , 14573 , 5241
05/04/24 , 208.16 , 207.50 , 208.30 , 206.69 , 207.1     , 19621 , 7116
04/04/24 , 207.18 , 206.86 , 207.88 , 206.43 , 207.8     , 14848 , 5895
03/04/24 , 207.85 , 207.14 , 207.85 , 206.41 , 206.7     , 13945 , 4382
02/04/24 , 206.18 , 206.36 , 206.84 , 206.18 , 206.2     , 18964 , 4151
01/04/24 , 206.27 , 206.26 , 207.09 , 205.65 , 206.2     , 25336 , 5531
28/03/24 , 205.87 , 205.38 , 206.41 , 204.64 , 206.0     , 39454 , 7305
27/03/24 , 205.94 , 206.35 , 206.82 , 205.88 , 205.8     , 21985 , 2567
26/03/24 , 205.80 , 206.24 , 206.86 , 205.67 , 206.8     , 18626 , 5386
25/03/24 , 206.86 , 206.20 , 206.86 , 205.54 , 206.5     , 16846 , 6009
22/03/24 , 206.54 , 205.88 , 206.81 , 204.64 , 205.0     , 27932 , 9287
21/03/24 , 205.09 , 204.83 , 205.25 , 204.44 , 204.7     , 17594 , 5095
20/03/24 , 204.71 , 204.67 , 205.29 , 204.44 , 205.0     , 19639 , 6294
19/03/24 , 204.63 , 204.73 , 205.51 , 204.35 , 205.0     , 19942 , 5077
18/03/24 , 205.05 , 205.09 , 205.62 , 204.17 , 204.9     , 19156 , 5056
15/03/24 , 202.38 , 203.68 , 208.60 , 202.38 , 206.8     , 91774 , 8105
14/03/24 , 206.87 , 206.69 , 206.87 , 206.36 , 206.4     , 16821 , 4653
13/03/24 , 206.41 , 206.77 , 207.12 , 206.36 , 206.4     , 23920 , 5823
12/03/24 , 206.87 , 206.89 , 208.65 , 206.36 , 206.8     , 22951 , 6985
11/03/24 , 206.87 , 207.14 , 208.35 , 206.43 , 208.2     , 16736 , 6691
08/03/24 , 207.78 , 207.26 , 208.33 , 206.32 , 206.7     , 19815 , 7251
07/03/24 , 206.76 , 206.31 , 206.84 , 205.53 , 206.7     , 15963 , 6698
06/03/24 , 205.70 , 205.39 , 208.63 , 204.18 , 208.3     , 47645 , 9460
05/03/24 , 208.35 , 207.93 , 208.64 , 206.91 , 206.9     , 13725 , 5134
04/03/24 , 206.87 , 207.18 , 208.37 , 206.43 , 207.4     , 16403 , 5308
01/03/24 , 207.40 , 206.47 , 207.87 , 205.26 , 205.9     , 19325 , 5364
29/02/24 , 204.95 , 205.28 , 206.89 , 204.42 , 204.8     , 25554 , 9731
28/02/24 , 204.41 , 205.23 , 207.76 , 204.41 , 207.7     , 29067 , 10768
27/02/24 , 207.76 , 207.57 , 208.88 , 206.23 , 207.2     , 29225 , 7169
26/02/24 , 207.26 , 206.96 , 207.35 , 206.19 , 207.2     , 19841 , 5480
23/02/24 , 207.29 , 207.13 , 207.43 , 206.93 , 207.0     , 20471 , 6883
22/02/24 , 206.93 , 206.98 , 207.31 , 206.66 , 206.6     , 22287 , 6941
21/02/24 , 206.85 , 206.73 , 207.09 , 206.27 , 206.6     , 22065 , 6170
20/02/24 , 206.60 , 206.93 , 207.43 , 205.98 , 207.0     , 24676 , 7293
19/02/24 , 207.01 , 206.35 , 207.31 , 204.76 , 205.2     , 21374 , 4025
16/02/24 , 204.51 , 204.70 , 205.21 , 204.43 , 205.1     , 15923 , 6889
15/02/24 , 205.15 , 204.89 , 205.29 , 203.70 , 204.4     , 19861 , 6713
14/02/24 , 204.30 , 204.53 , 205.11 , 204.04 , 205.1     , 15011 , 5014
09/02/24 , 205.11 , 204.88 , 205.29 , 204.38 , 205.2     , 22959 , 6605
08/02/24 , 204.45 , 205.11 , 205.54 , 204.45 , 204.7     , 21575 , 5879
07/02/24 , 204.72 , 205.34 , 205.76 , 204.72 , 205.4     , 22963 , 6359
06/02/24 , 205.44 , 205.33 , 206.48 , 204.08 , 204.4     , 23947 , 5451
05/02/24 , 204.40 , 204.24 , 205.05 , 203.59 , 204.2     , 17307 , 5461
02/02/24 , 204.26 , 203.61 , 205.08 , 202.75 , 202.7     , 20888 , 8580
01/02/24 , 203.03 , 202.89 , 203.84 , 202.25 , 203.0     , 28966 , 4060
31/01/24 , 202.43 , 202.74 , 203.10 , 202.22 , 202.4     , 27583 , 6095
30/01/24 , 202.43 , 202.55 , 203.74 , 201.67 , 203.1     , 30575 , 7815
29/01/24 , 203.18 , 202.92 , 204.19 , 202.01 , 202.6     , 32538 , 9499
26/01/24 , 201.97 , 201.38 , 202.64 , 200.49 , 200.4     , 25318 , 9299
25/01/24 , 200.45 , 202.80 , 204.59 , 200.33 , 204.1     , 38694 , 8485
24/01/24 , 203.92 , 203.94 , 205.51 , 203.33 , 203.7     , 32554 , 12574
23/01/24 , 205.80 , 204.62 , 205.81 , 203.75 , 204.1     , 42972 , 8085
22/01/24 , 204.19 , 204.51 , 205.08 , 204.19 , 204.3     , 27254 , 4354
19/01/24 , 204.32 , 204.05 , 204.40 , 203.35 , 203.7     , 32633 , 6668
18/01/24 , 203.31 , 203.54 , 204.17 , 202.99 , 203.2     , 28079 , 3846
17/01/24 , 203.01 , 202.69 , 203.31 , 202.09 , 202.1     , 24652 , 4937
16/01/24 , 202.10 , 202.11 , 202.97 , 201.53 , 201.9     , 27294 , 7319
15/01/24 , 202.02 , 202.25 , 203.12 , 201.55 , 202.1     , 26508 , 5878
12/01/24 , 202.12 , 202.47 , 203.49 , 201.60 , 201.9     , 22997 , 7215
11/01/24 , 201.97 , 202.00 , 202.74 , 201.31 , 202.6     , 18144 , 6276
10/01/24 , 202.49 , 202.29 , 202.49 , 201.31 , 201.9     , 20008 , 4565
09/01/24 , 201.97 , 202.15 , 203.57 , 200.21 , 202.4     , 35241 , 10357
08/01/24 , 202.43 , 203.08 , 204.11 , 201.23 , 203.5     , 23882 , 7635
05/01/24 , 202.84 , 203.21 , 204.39 , 202.66 , 203.9     , 27634 , 9475
04/01/24 , 204.07 , 202.99 , 204.19 , 201.31 , 201.7     , 39389 , 9482
03/01/24 , 201.75 , 200.82 , 201.88 , 199.15 , 199.6     , 33889 , 4163
02/01/24 , 199.67 , 201.46 , 203.21 , 199.45 , 202.6     , 29872 , 10235
28/12/23 , 202.63 , 201.56 , 202.63 , 200.23 , 200.5     , 47410 , 3962
27/12/23 , 200.53 , 200.18 , 200.58 , 199.32 , 199.3     , 20934 , 4773
26/12/23 , 199.18 , 199.58 , 200.21 , 198.86 , 199.7     , 33035 , 6723
22/12/23 , 199.79 , 199.35 , 199.79 , 197.12 , 197.5     , 70556 , 9152
21/12/23 , 197.55 , 196.93 , 197.55 , 196.26 , 196.2     , 28378 , 4554
20/12/23 , 196.67 , 196.06 , 196.67 , 195.20 , 195.4     , 35789 , 4136
19/12/23 , 195.43 , 194.99 , 195.48 , 193.57 , 194.9     , 28770 , 4137
18/12/23 , 194.91 , 195.38 , 196.69 , 194.61 , 195.1     , 37686 , 3882
15/12/23 , 196.70 , 195.12 , 196.70 , 192.24 , 193.2     , 106149 , 8017
14/12/23 , 193.67 , 193.64 , 193.82 , 193.09 , 193.2     , 18048 , 4185
13/12/23 , 193.20 , 193.33 , 194.02 , 192.46 , 192.7     , 14525 , 2588
12/12/23 , 192.67 , 193.15 , 194.69 , 191.51 , 193.6     , 14894 , 3496
11/12/23 , 193.64 , 194.06 , 195.38 , 193.20 , 194.8     , 24276 , 7510
08/12/23 , 195.39 , 195.59 , 196.02 , 194.95 , 195.8     , 11046 , 3397
07/12/23 , 195.81 , 195.38 , 196.02 , 195.08 , 195.3     , 9099 , 2867
06/12/23 , 195.38 , 195.65 , 196.50 , 195.01 , 196.1     , 11429 , 4604
05/12/23 , 196.12 , 196.03 , 196.57 , 195.76 , 195.9     , 9838 , 3594
04/12/23 , 195.90 , 196.20 , 196.57 , 195.75 , 196.4     , 12663 , 5181
01/12/23 , 196.26 , 195.35 , 196.26 , 194.60 , 196.0     , 11879 , 4088
30/11/23 , 194.26 , 194.38 , 195.53 , 193.21 , 195.4     , 17481 , 5510
29/11/23 , 194.38 , 194.62 , 196.01 , 193.66 , 195.7     , 13308 , 4352
28/11/23 , 195.65 , 195.72 , 196.18 , 194.75 , 195.5     , 29282 , 4122
27/11/23 , 195.58 , 195.63 , 196.08 , 194.98 , 195.6     , 13825 , 4346
24/11/23 , 195.67 , 195.66 , 196.02 , 194.07 , 195.1     , 29026 , 7024
23/11/23 , 194.95 , 194.06 , 194.95 , 193.66 , 194.6     , 13818 , 3769
22/11/23 , 194.65 , 194.62 , 195.90 , 193.97 , 195.6     , 22889 , 5771
21/11/23 , 194.99 , 195.93 , 196.96 , 194.98 , 195.9     , 57093 , 4714
20/11/23 , 195.92 , 196.07 , 196.25 , 195.84 , 196.0     , 12561 , 3726
17/11/23 , 195.78 , 195.88 , 196.23 , 195.67 , 195.7     , 13643 , 1620
16/11/23 , 196.08 , 195.90 , 196.24 , 195.66 , 195.8     , 26269 , 5294
14/11/23 , 195.83 , 195.70 , 196.25 , 195.48 , 196.2     , 13821 , 2289
13/11/23 , 195.91 , 196.02 , 196.51 , 195.58 , 196.3     , 13583 , 2480
10/11/23 , 195.84 , 196.20 , 196.71 , 195.84 , 196.0     , 14644 , 3179
09/11/23 , 196.08 , 196.26 , 196.68 , 195.96 , 196.6     , 10692 , 2150
08/11/23 , 196.49 , 196.25 , 197.04 , 195.84 , 196.3     , 19057 , 4917
07/11/23 , 196.38 , 196.10 , 197.74 , 194.95 , 197.5     , 23053 , 5176
06/11/23 , 197.51 , 197.30 , 197.72 , 196.97 , 197.4     , 7255 , 1450
03/11/23 , 197.49 , 197.64 , 198.23 , 197.47 , 197.5     , 9440 , 2551
01/11/23 , 197.23 , 197.67 , 198.40 , 197.23 , 198.3     , 10662 , 2046
31/10/23 , 197.23 , 196.95 , 197.38 , 195.93 , 197.2     , 14888 , 3860
30/10/23 , 197.22 , 196.85 , 197.50 , 196.07 , 196.0     , 11540 , 3221
27/10/23 , 196.08 , 196.17 , 197.47 , 195.85 , 197.4     , 8012 , 1606
26/10/23 , 195.85 , 196.03 , 196.74 , 195.85 , 196.1     , 9709 , 2643
25/10/23 , 196.18 , 196.07 , 196.73 , 195.81 , 196.3     , 9886 , 2679
24/10/23 , 196.05 , 196.41 , 196.73 , 196.05 , 196.7     , 9153 , 1354
23/10/23 , 196.74 , 196.50 , 197.13 , 195.06 , 196.7     , 9770 , 1695
20/10/23 , 196.73 , 196.98 , 197.55 , 196.73 , 196.8     , 8936 , 1885
19/10/23 , 196.87 , 197.27 , 197.63 , 196.73 , 197.2     , 12506 , 1452
18/10/23 , 197.28 , 197.43 , 197.83 , 196.80 , 197.6     , 8673 , 1150
17/10/23 , 197.68 , 197.73 , 197.91 , 197.55 , 197.6     , 6923 , 1148
16/10/23 , 197.85 , 197.88 , 198.07 , 197.65 , 198.0     , 11367 , 2275
13/10/23 , 197.93 , 197.93 , 198.08 , 197.73 , 198.0     , 10722 , 1607
11/10/23 , 197.90 , 197.95 , 198.05 , 197.87 , 198.0     , 10366 , 1480
10/10/23 , 198.04 , 198.03 , 198.36 , 197.70 , 197.7     , 13440 , 2849
09/10/23 , 197.65 , 198.14 , 198.39 , 197.65 , 198.2     , 19870 , 3184
06/10/23 , 197.63 , 198.07 , 198.40 , 197.63 , 198.1     , 16945 , 3742
05/10/23 , 198.00 , 198.03 , 198.85 , 197.89 , 198.5     , 11169 , 2269
04/10/23 , 197.90 , 198.20 , 198.99 , 197.79 , 198.3     , 9429 , 2446
03/10/23 , 198.39 , 198.15 , 198.41 , 197.55 , 198.4     , 10109 , 2523
02/10/23 , 198.41 , 198.06 , 199.29 , 196.72 , 198.4     , 63082 , 4784
29/09/23 , 198.41 , 198.37 , 198.73 , 197.24 , 198.1     , 33466 , 1800
28/09/23 , 198.46 , 198.36 , 198.86 , 197.43 , 198.0     , 25913 , 6209
27/09/23 , 198.01 , 197.98 , 198.42 , 196.82 , 198.0     , 15770 , 2608
26/09/23 , 198.01 , 198.30 , 198.84 , 197.58 , 198.4     , 38906 , 2058
25/09/23 , 198.42 , 198.12 , 198.42 , 197.68 , 198.0     , 5625 , 1337
22/09/23 , 198.03 , 197.91 , 198.42 , 197.18 , 197.1     , 6102 , 1649
21/09/23 , 197.52 , 197.54 , 198.40 , 196.92 , 196.9     , 9736 , 1800
20/09/23 , 196.93 , 197.04 , 197.36 , 196.74 , 197.3     , 9311 , 2657
19/09/23 , 197.14 , 197.18 , 197.57 , 196.81 , 197.4     , 9071 , 1503
18/09/23 , 197.45 , 196.86 , 197.49 , 195.85 , 196.7     , 28181 , 2956
15/09/23 , 195.88 , 196.75 , 199.88 , 195.88 , 198.4     , 485628 , 15677
14/09/23 , 198.43 , 198.54 , 199.27 , 196.75 , 197.1     , 198672 , 12837
13/09/23 , 197.15 , 196.86 , 197.15 , 196.36 , 197.0     , 29288 , 8912
12/09/23 , 197.11 , 197.16 , 197.54 , 196.75 , 196.8     , 28700 , 6900
11/09/23 , 197.56 , 197.46 , 197.66 , 196.77 , 197.1     , 23852 , 7533
08/09/23 , 197.57 , 197.42 , 197.58 , 196.34 , 196.6     , 26943 , 5333
06/09/23 , 197.49 , 196.85 , 197.49 , 196.27 , 197.2     , 17660 , 5432
05/09/23 , 197.52 , 197.11 , 197.57 , 195.17 , 195.8     , 40437 , 7709
04/09/23 , 195.88 , 195.93 , 196.67 , 195.00 , 196.4     , 21125 , 4246
01/09/23 , 196.28 , 196.08 , 196.89 , 195.00 , 196.1     , 22243 , 5519
31/08/23 , 196.23 , 195.25 , 197.25 , 194.27 , 195.8     , 34804 , 4817
30/08/23 , 197.57 , 196.44 , 198.49 , 193.30 , 193.9     , 54324 , 5245
29/08/23 , 195.00 , 194.40 , 195.01 , 193.94 , 194.8     , 18858 , 2841
28/08/23 , 193.92 , 192.97 , 194.08 , 192.05 , 192.9     , 17000 , 3126
25/08/23 , 193.97 , 192.48 , 193.97 , 191.72 , 192.7     , 9482 , 3787
24/08/23 , 192.75 , 192.37 , 192.90 , 191.69 , 192.9     , 10848 , 3973
23/08/23 , 192.97 , 192.14 , 192.97 , 191.09 , 192.3     , 13354 , 3851
22/08/23 , 193.01 , 192.46 , 193.01 , 191.80 , 192.2     , 11851 , 4597
21/08/23 , 192.39 , 191.73 , 193.13 , 190.95 , 192.4     , 34532 , 8450
18/08/23 , 192.46 , 191.61 , 192.46 , 191.09 , 192.4     , 17569 , 3293
17/08/23 , 192.46 , 192.13 , 192.79 , 191.30 , 192.7     , 13404 , 2245
16/08/23 , 192.70 , 192.46 , 193.07 , 191.52 , 191.5     , 4980 , 1666
15/08/23 , 192.29 , 191.16 , 192.63 , 189.65 , 192.3     , 19111 , 2689
14/08/23 , 192.37 , 192.74 , 193.95 , 191.66 , 193.9     , 6398 , 1490
11/08/23 , 194.01 , 193.37 , 194.01 , 192.46 , 194.0     , 6759 , 1831
10/08/23 , 194.01 , 193.74 , 194.28 , 192.93 , 194.2     , 6055 , 1322
09/08/23 , 194.29 , 194.38 , 195.83 , 193.38 , 195.8     , 7644 , 963
08/08/23 , 195.85 , 193.61 , 196.59 , 191.80 , 192.6     , 8620 , 1130
07/08/23 , 193.53 , 193.01 , 195.51 , 190.93 , 191.5     , 17404 , 3475
04/08/23 , 191.58 , 191.22 , 191.85 , 190.61 , 190.6     , 8224 , 1331
03/08/23 , 190.63 , 190.02 , 191.09 , 188.15 , 188.1     , 9711 , 1736
02/08/23 , 187.96 , 187.58 , 188.66 , 185.18 , 187.2     , 13955 , 2075
01/08/23 , 187.27 , 186.19 , 191.82 , 183.89 , 189.8     , 56106 , 8309
31/07/23 , 189.83 , 189.28 , 190.55 , 187.95 , 188.5     , 7562 , 1205
28/07/23 , 188.69 , 188.24 , 189.27 , 187.24 , 188.0     , 7651 , 2309
27/07/23 , 187.32 , 187.48 , 188.90 , 187.16 , 188.7     , 7829 , 3064
26/07/23 , 188.73 , 188.53 , 189.07 , 188.07 , 188.3     , 7334 , 2261
25/07/23 , 188.32 , 188.51 , 189.11 , 187.54 , 188.0     , 6740 , 899
24/07/23 , 188.23 , 188.06 , 188.27 , 187.68 , 188.2     , 5111 , 942
21/07/23 , 188.27 , 187.55 , 188.48 , 187.10 , 187.1     , 7032 , 1902
20/07/23 , 187.19 , 187.51 , 188.20 , 187.07 , 187.6     , 5282 , 2087
19/07/23 , 187.58 , 187.24 , 187.67 , 186.83 , 186.8     , 5469 , 1277
18/07/23 , 187.06 , 187.05 , 188.06 , 186.66 , 186.6     , 7820 , 2271
17/07/23 , 187.63 , 187.02 , 187.63 , 186.15 , 187.2     , 11760 , 2972
14/07/23 , 187.31 , 186.58 , 187.31 , 186.12 , 187.3     , 12369 , 3357
13/07/23 , 186.74 , 187.00 , 188.59 , 186.15 , 188.4     , 12848 , 1699
12/07/23 , 188.41 , 188.12 , 188.70 , 187.15 , 187.6     , 8481 , 2657
11/07/23 , 187.64 , 187.27 , 187.89 , 186.59 , 186.6     , 7297 , 1956
10/07/23 , 186.40 , 186.87 , 189.12 , 186.17 , 186.8     , 14273 , 2614
07/07/23 , 187.15 , 185.26 , 187.23 , 183.45 , 184.1     , 11598 , 3072
06/07/23 , 183.34 , 183.91 , 184.67 , 183.34 , 183.4     , 9844 , 1628
05/07/23 , 182.63 , 183.28 , 184.27 , 182.03 , 183.7     , 11258 , 1334
04/07/23 , 183.79 , 183.61 , 185.07 , 182.81 , 183.3     , 11190 , 1167
03/07/23 , 183.45 , 182.52 , 183.45 , 181.10 , 182.1     , 13882 , 3265
30/06/23 , 182.13 , 182.13 , 182.98 , 181.05 , 182.2     , 6887 , 1078
29/06/23 , 181.59 , 179.84 , 182.14 , 178.53 , 178.6     , 8259 , 1285
28/06/23 , 178.67 , 178.19 , 178.74 , 177.77 , 178.2     , 7963 , 1242
27/06/23 , 178.52 , 177.55 , 178.59 , 176.53 , 177.0     , 12812 , 2153
26/06/23 , 176.47 , 175.61 , 177.11 , 175.20 , 175.5     , 20138 , 3293
23/06/23 , 175.58 , 175.44 , 175.58 , 174.59 , 174.5     , 13109 , 2566
22/06/23 , 174.39 , 175.22 , 175.58 , 174.39 , 175.4     , 16012 , 1395
21/06/23 , 175.58 , 175.45 , 175.58 , 175.01 , 175.5     , 13726 , 2550
20/06/23 , 175.58 , 175.53 , 175.58 , 175.33 , 175.5     , 13355 , 2608
19/06/23 , 175.56 , 175.49 , 175.58 , 175.17 , 175.1     , 16540 , 4124
16/06/23 , 175.58 , 175.44 , 175.58 , 174.70 , 175.3     , 16455 , 3306
15/06/23 , 175.54 , 175.13 , 175.54 , 174.42 , 174.9     , 9034 , 2698
14/06/23 , 174.97 , 174.07 , 175.05 , 172.28 , 172.2     , 13427 , 2416
13/06/23 , 172.51 , 173.70 , 174.22 , 172.51 , 173.4     , 13325 , 1366
12/06/23 , 173.47 , 172.51 , 173.47 , 171.79 , 172.5     , 9705 , 1821
09/06/23 , 171.72 , 171.51 , 173.06 , 171.07 , 172.1     , 8616 , 2237
07/06/23 , 172.13 , 172.11 , 173.78 , 171.40 , 172.6     , 9042 , 1698
06/06/23 , 172.61 , 173.72 , 174.56 , 172.61 , 174.5     , 9587 , 2771
05/06/23 , 174.56 , 173.84 , 174.56 , 173.43 , 173.8     , 8243 , 1334
02/06/23 , 173.39 , 173.43 , 174.31 , 172.98 , 173.0     , 8464 , 2262
01/06/23 , 173.00 , 172.72 , 173.45 , 172.19 , 172.6     , 6400 , 1249
31/05/23 , 172.41 , 172.86 , 173.34 , 172.41 , 172.6     , 7000 , 1452
30/05/23 , 172.65 , 172.81 , 173.45 , 172.30 , 173.4     , 6377 , 1700
29/05/23 , 173.46 , 172.94 , 173.47 , 172.03 , 172.0     , 8218 , 2563
26/05/23 , 172.73 , 172.51 , 173.55 , 171.98 , 173.5     , 10956 , 1891
25/05/23 , 173.57 , 172.46 , 173.57 , 171.94 , 172.4     , 8015 , 3083
24/05/23 , 171.96 , 172.19 , 172.47 , 171.77 , 171.8     , 10641 , 3140
23/05/23 , 172.06 , 172.00 , 172.25 , 171.67 , 171.8     , 9720 , 1911
22/05/23 , 172.31 , 171.98 , 172.33 , 171.67 , 171.8     , 9052 , 1790
19/05/23 , 172.19 , 171.47 , 172.25 , 170.28 , 171.8     , 6833 , 1385
18/05/23 , 171.85 , 171.56 , 171.94 , 171.04 , 171.8     , 10476 , 2216
17/05/23 , 171.85 , 171.26 , 171.86 , 170.54 , 171.8     , 10713 , 2277
16/05/23 , 172.02 , 172.28 , 173.34 , 170.99 , 173.1     , 9308 , 1877
15/05/23 , 172.96 , 172.68 , 173.49 , 170.73 , 171.0     , 12911 , 3041
12/05/23 , 170.71 , 169.99 , 172.63 , 168.52 , 168.6     , 9062 , 1718
11/05/23 , 168.61 , 169.00 , 169.43 , 168.12 , 168.5     , 10941 , 2270
10/05/23 , 168.19 , 167.43 , 170.06 , 165.79 , 165.8     , 15093 , 4066
09/05/23 , 165.79 , 165.93 , 166.24 , 165.24 , 165.3     , 9208 , 1875
08/05/23 , 165.31 , 165.05 , 165.52 , 164.38 , 164.3     , 6704 , 1488
05/05/23 , 164.39 , 164.68 , 165.19 , 163.96 , 164.3     , 5773 , 911
04/05/23 , 164.38 , 164.23 , 165.08 , 163.54 , 164.3     , 7050 , 1263
03/05/23 , 164.34 , 164.29 , 165.28 , 162.79 , 164.2     , 26582 , 1785
02/05/23 , 164.35 , 164.25 , 165.71 , 162.42 , 165.0     , 14880 , 2816
28/04/23 , 162.75 , 163.39 , 164.41 , 161.78 , 162.7     , 11276 , 1927
27/04/23 , 161.77 , 162.49 , 163.13 , 161.53 , 161.8     , 7742 , 1145
26/04/23 , 161.53 , 162.04 , 163.40 , 161.29 , 162.3     , 8023 , 1529
25/04/23 , 162.33 , 162.71 , 163.86 , 160.24 , 162.7     , 8310 , 1713
24/04/23 , 163.19 , 161.77 , 163.19 , 160.96 , 162.1     , 15304 , 4065
20/04/23 , 162.32 , 160.99 , 162.51 , 159.85 , 160.2     , 14468 , 2859
19/04/23 , 161.00 , 160.96 , 161.51 , 159.65 , 159.6     , 19652 , 4293
18/04/23 , 161.51 , 159.45 , 161.51 , 157.47 , 157.8     , 9732 , 2270
17/04/23 , 157.89 , 156.32 , 158.20 , 154.96 , 155.9     , 8261 , 1125
14/04/23 , 155.92 , 155.97 , 156.99 , 154.98 , 156.5     , 11338 , 1183
13/04/23 , 155.42 , 155.19 , 155.74 , 152.52 , 152.5     , 6242 , 1187
12/04/23 , 152.52 , 151.42 , 152.77 , 149.17 , 150.8     , 10182 , 1370
11/04/23 , 151.81 , 149.97 , 151.85 , 148.35 , 148.3     , 14181 , 2114
10/04/23 , 148.23 , 148.37 , 149.13 , 147.83 , 148.0     , 10402 , 1763
06/04/23 , 147.83 , 147.45 , 148.00 , 147.04 , 147.4     , 8950 , 2477
05/04/23 , 147.44 , 147.66 , 148.73 , 147.01 , 147.8     , 10836 , 1576
04/04/23 , 147.82 , 147.77 , 149.16 , 147.13 , 148.2     , 7221 , 1280
03/04/23 , 148.25 , 148.21 , 150.82 , 147.06 , 149.4     , 10852 , 1876
31/03/23 , 149.14 , 148.41 , 149.23 , 147.25 , 148.4     , 10510 , 1503
30/03/23 , 148.40 , 147.36 , 148.84 , 145.95 , 147.2     , 10854 , 1291
29/03/23 , 147.30 , 147.17 , 148.18 , 146.38 , 146.7     , 9197 , 1268
28/03/23 , 146.70 , 146.35 , 147.12 , 146.17 , 146.1     , 5957 , 1048
27/03/23 , 146.12 , 146.11 , 146.98 , 145.39 , 145.6     , 7268 , 1103
24/03/23 , 145.64 , 145.78 , 146.38 , 145.18 , 145.3     , 6217 , 955
23/03/23 , 145.39 , 145.16 , 145.55 , 144.74 , 145.1     , 6889 , 1020
22/03/23 , 145.14 , 144.74 , 145.71 , 144.10 , 144.8     , 13615 , 2204
21/03/23 , 144.81 , 144.48 , 145.17 , 143.95 , 145.1     , 18524 , 4516
20/03/23 , 144.37 , 144.93 , 145.55 , 144.37 , 145.5     , 22464 , 3544
17/03/23 , 145.32 , 145.63 , 147.12 , 144.89 , 146.7     , 15617 , 3069
16/03/23 , 146.10 , 146.44 , 147.02 , 145.97 , 145.9     , 11284 , 2462
15/03/23 , 145.98 , 146.24 , 147.13 , 145.72 , 146.4     , 12246 , 3096
14/03/23 , 146.27 , 146.82 , 149.77 , 144.73 , 145.7     , 20732 , 3238
13/03/23 , 145.73 , 145.08 , 145.95 , 144.67 , 145.0     , 11170 , 2580
10/03/23 , 145.15 , 145.42 , 146.20 , 144.48 , 145.1     , 12233 , 2086
09/03/23 , 145.12 , 145.12 , 146.88 , 144.15 , 146.7     , 30763 , 2879
08/03/23 , 146.72 , 146.31 , 146.95 , 145.76 , 145.7     , 6713 , 1312
07/03/23 , 145.75 , 145.84 , 146.38 , 145.26 , 146.2     , 10700 , 1774
06/03/23 , 146.20 , 146.75 , 147.10 , 146.20 , 147.0     , 15606 , 1794
03/03/23 , 146.20 , 145.76 , 146.78 , 145.02 , 146.6     , 17101 , 3937
02/03/23 , 146.68 , 146.64 , 147.13 , 145.95 , 147.1     , 13504 , 2658
01/03/23 , 145.72 , 145.01 , 151.26 , 142.93 , 149.2     , 72983 , 4299
28/02/23 , 147.38 , 150.37 , 152.56 , 147.31 , 149.6     , 20428 , 3637
27/02/23 , 149.68 , 149.85 , 150.89 , 148.90 , 149.3     , 11612 , 3189
24/02/23 , 148.75 , 148.24 , 148.84 , 147.69 , 148.4     , 13422 , 4268
23/02/23 , 148.48 , 148.33 , 148.81 , 147.27 , 147.6     , 9165 , 3179
22/02/23 , 147.69 , 147.62 , 148.90 , 146.13 , 146.1     , 6964 , 817
17/02/23 , 146.13 , 145.90 , 146.13 , 144.82 , 145.4     , 7153 , 1739
16/02/23 , 145.64 , 145.82 , 146.13 , 145.06 , 146.1     , 9172 , 2190
15/02/23 , 146.13 , 145.95 , 146.64 , 145.37 , 146.1     , 8971 , 2070
14/02/23 , 146.10 , 145.78 , 146.43 , 145.23 , 145.4     , 8137 , 2690
13/02/23 , 145.44 , 145.86 , 147.50 , 145.23 , 145.6     , 8405 , 1657
10/02/23 , 145.61 , 146.44 , 147.11 , 145.31 , 146.8     , 7926 , 1219
09/02/23 , 147.10 , 147.36 , 148.38 , 146.95 , 147.5     , 6732 , 778
08/02/23 , 147.55 , 147.64 , 148.42 , 146.91 , 148.0     , 6064 , 886
07/02/23 , 148.07 , 148.10 , 148.45 , 147.89 , 148.0     , 4144 , 905
06/02/23 , 148.07 , 147.98 , 148.11 , 147.74 , 148.0     , 5410 , 973
03/02/23 , 148.07 , 147.77 , 149.04 , 146.94 , 147.5     , 14679 , 4314
02/02/23 , 147.50 , 147.12 , 147.61 , 146.46 , 147.3     , 7929 , 1015
01/02/23 , 146.72 , 147.36 , 148.73 , 146.04 , 148.0     , 19452 , 3096
31/01/23 , 148.14 , 148.08 , 149.56 , 146.53 , 146.5     , 8792 , 1295
30/01/23 , 146.53 , 147.19 , 149.53 , 146.53 , 149.4     , 20660 , 5125
27/01/23 , 149.44 , 149.67 , 150.01 , 149.44 , 149.4     , 5624 , 1983
26/01/23 , 149.49 , 149.86 , 150.33 , 149.14 , 149.7     , 7509 , 2578
25/01/23 , 149.78 , 149.87 , 150.45 , 148.95 , 149.6     , 7567 , 2661
24/01/23 , 149.64 , 149.62 , 150.55 , 147.03 , 147.0     , 16355 , 1628
23/01/23 , 147.03 , 148.26 , 149.77 , 147.03 , 148.9     , 7249 , 1503
20/01/23 , 148.42 , 148.00 , 148.94 , 147.35 , 148.1     , 11478 , 2363
19/01/23 , 148.95 , 149.64 , 150.56 , 148.22 , 149.2     , 8620 , 1892
18/01/23 , 149.27 , 149.31 , 150.30 , 147.17 , 148.8     , 8017 , 1297
17/01/23 , 148.80 , 149.90 , 151.69 , 148.53 , 150.8     , 14299 , 2682
16/01/23 , 150.80 , 150.03 , 151.68 , 147.42 , 151.3     , 9007 , 1903
13/01/23 , 151.69 , 149.75 , 152.13 , 146.68 , 147.5     , 8725 , 1773
12/01/23 , 147.53 , 146.46 , 147.74 , 145.46 , 146.5     , 9937 , 2611
11/01/23 , 146.31 , 147.71 , 148.95 , 145.83 , 146.3     , 8406 , 2037
10/01/23 , 146.20 , 147.75 , 149.70 , 145.10 , 145.1     , 10072 , 2113
09/01/23 , 145.03 , 145.58 , 146.53 , 145.03 , 145.3     , 11466 , 2555
06/01/23 , 145.38 , 146.13 , 148.21 , 145.03 , 147.9     , 15237 , 4428
05/01/23 , 147.45 , 147.43 , 148.55 , 146.67 , 146.6     , 4859 , 923
04/01/23 , 146.52 , 149.39 , 152.68 , 146.52 , 152.4     , 14520 , 1743
03/01/23 , 152.39 , 152.06 , 153.71 , 150.99 , 153.7     , 6801 , 2515
02/01/23 , 151.52 , 152.42 , 153.48 , 150.58 , 153.0     , 11491 , 3685
29/12/22 , 151.96 , 150.91 , 152.41 , 148.65 , 148.6     , 6738 , 1491
28/12/22 , 148.29 , 148.76 , 149.41 , 147.34 , 147.8     , 10402 , 2015
27/12/22 , 147.87 , 148.00 , 148.94 , 147.31 , 147.3     , 6215 , 1663
26/12/22 , 147.31 , 147.69 , 149.37 , 147.05 , 147.2     , 6805 , 1686
23/12/22 , 147.27 , 148.53 , 150.96 , 146.57 , 149.0     , 13006 , 2142
22/12/22 , 148.87 , 148.10 , 149.37 , 147.08 , 147.0     , 7674 , 1097
21/12/22 , 147.08 , 146.98 , 147.62 , 146.25 , 146.3     , 8933 , 1099
20/12/22 , 146.26 , 146.71 , 147.47 , 144.79 , 144.7     , 11448 , 2888
19/12/22 , 144.79 , 144.94 , 145.63 , 144.25 , 144.6     , 8778 , 2249
16/12/22 , 144.65 , 143.86 , 145.32 , 141.66 , 143.9     , 14609 , 2487
15/12/22 , 145.53 , 146.26 , 147.75 , 145.47 , 145.5     , 7719 , 1625
14/12/22 , 145.51 , 146.68 , 148.64 , 145.47 , 145.9     , 12203 , 2172
13/12/22 , 145.67 , 147.98 , 149.81 , 145.62 , 149.0     , 10426 , 3014
12/12/22 , 149.06 , 149.53 , 150.22 , 148.77 , 149.5     , 7442 , 1146
09/12/22 , 149.58 , 149.52 , 150.66 , 149.16 , 149.8     , 4425 , 1101
08/12/22 , 149.88 , 150.36 , 151.18 , 149.64 , 151.0     , 7536 , 1275
07/12/22 , 150.70 , 150.72 , 151.45 , 150.10 , 150.8     , 7165 , 1278
06/12/22 , 150.86 , 151.09 , 152.77 , 150.58 , 151.7     , 5099 , 1135
05/12/22 , 151.38 , 151.27 , 153.40 , 150.03 , 152.0     , 7424 , 1705
02/12/22 , 152.05 , 152.20 , 153.72 , 148.65 , 152.6     , 9617 , 2669
01/12/22 , 152.60 , 152.62 , 153.88 , 151.79 , 151.9     , 17960 , 3743
30/11/22 , 151.41 , 151.40 , 152.10 , 150.91 , 150.9     , 8362 , 1777
29/11/22 , 150.91 , 151.17 , 152.20 , 150.78 , 150.7     , 7419 , 969
28/11/22 , 150.78 , 151.19 , 152.28 , 150.78 , 151.1     , 6462 , 1119
25/11/22 , 151.15 , 150.98 , 152.27 , 149.91 , 150.4     , 6657 , 785
24/11/22 , 150.40 , 150.35 , 152.79 , 148.40 , 148.9     , 5571 , 793
23/11/22 , 148.94 , 150.30 , 151.06 , 148.94 , 150.1     , 10685 , 2979
22/11/22 , 150.52 , 149.70 , 151.52 , 147.99 , 148.9     , 10499 , 1354
21/11/22 , 148.94 , 148.99 , 152.51 , 144.45 , 150.7     , 21181 , 3246
18/11/22 , 150.69 , 151.02 , 152.29 , 150.17 , 150.7     , 10367 , 1736
17/11/22 , 150.75 , 151.88 , 156.94 , 150.25 , 156.1     , 17508 , 2245
16/11/22 , 156.18 , 157.03 , 158.57 , 155.64 , 156.6     , 9108 , 2126
14/11/22 , 156.63 , 156.84 , 158.08 , 156.44 , 157.1     , 8763 , 1569
11/11/22 , 157.18 , 157.77 , 160.48 , 156.44 , 159.5     , 12040 , 2767
10/11/22 , 160.54 , 160.83 , 161.60 , 160.40 , 161.0     , 11794 , 2763
09/11/22 , 161.06 , 162.02 , 162.64 , 161.06 , 161.8     , 9137 , 2191
08/11/22 , 161.88 , 162.15 , 163.63 , 160.45 , 163.1     , 8988 , 1741
07/11/22 , 163.14 , 163.60 , 164.70 , 163.09 , 164.6     , 12521 , 2570
04/11/22 , 164.61 , 164.31 , 165.02 , 163.64 , 165.0     , 10672 , 1941
03/11/22 , 164.63 , 164.39 , 165.30 , 163.99 , 165.0     , 6942 , 1831
01/11/22 , 165.01 , 164.37 , 165.34 , 163.61 , 164.6     , 11914 , 2527
31/10/22 , 164.32 , 164.19 , 165.54 , 163.26 , 165.5     , 12260 , 2199
28/10/22 , 165.61 , 165.49 , 166.19 , 163.97 , 165.4     , 6559 , 1136
27/10/22 , 165.45 , 165.06 , 167.04 , 163.64 , 164.8     , 12353 , 2024
26/10/22 , 164.76 , 165.28 , 165.63 , 164.29 , 164.3     , 12248 , 1999
25/10/22 , 164.18 , 164.61 , 166.31 , 162.93 , 163.2     , 9490 , 1729
24/10/22 , 163.17 , 164.73 , 167.05 , 163.17 , 164.8     , 16696 , 1691
21/10/22 , 165.12 , 165.22 , 165.78 , 164.76 , 165.2     , 9929 , 2167
20/10/22 , 165.02 , 165.46 , 166.23 , 164.76 , 166.1     , 13115 , 928
19/10/22 , 165.13 , 165.45 , 167.51 , 164.76 , 165.2     , 8987 , 1318
18/10/22 , 165.27 , 165.42 , 165.61 , 165.11 , 165.5     , 8377 , 1038
17/10/22 , 164.78 , 165.60 , 166.34 , 164.74 , 166.3     , 9631 , 1529
14/10/22 , 166.34 , 166.46 , 167.86 , 165.79 , 167.1     , 8359 , 1150
13/10/22 , 167.10 , 166.85 , 168.69 , 165.59 , 167.0     , 7362 , 907
11/10/22 , 167.05 , 167.45 , 170.14 , 166.52 , 169.0     , 14797 , 1734
10/10/22 , 169.46 , 166.93 , 169.46 , 166.24 , 166.5     , 7815 , 1285
07/10/22 , 167.22 , 166.71 , 167.65 , 165.70 , 166.7     , 9409 , 1596
06/10/22 , 165.98 , 166.87 , 167.52 , 165.76 , 167.1     , 14399 , 1760
05/10/22 , 167.10 , 167.42 , 168.61 , 166.71 , 168.3     , 13535 , 1823
04/10/22 , 168.36 , 168.17 , 168.78 , 167.10 , 167.1     , 11865 , 1229
03/10/22 , 169.05 , 167.96 , 169.47 , 166.34 , 169.1     , 23334 , 3261
30/09/22 , 169.17 , 167.79 , 169.34 , 163.60 , 163.6     , 127399 , 3808
29/09/22 , 163.57 , 164.14 , 164.99 , 163.17 , 164.1     , 10695 , 1544
28/09/22 , 164.50 , 164.81 , 165.21 , 164.27 , 165.2     , 7669 , 1272
27/09/22 , 165.12 , 164.68 , 165.25 , 164.03 , 164.6     , 12765 , 2485
26/09/22 , 164.58 , 164.60 , 165.08 , 164.00 , 164.6     , 5808 , 1180
23/09/22 , 164.64 , 164.29 , 165.19 , 163.56 , 165.1     , 10227 , 3156
22/09/22 , 165.20 , 164.54 , 165.23 , 164.19 , 164.4     , 10838 , 2235
21/09/22 , 164.49 , 164.96 , 165.24 , 164.31 , 165.1     , 9108 , 2044
20/09/22 , 165.10 , 164.90 , 165.65 , 164.31 , 164.3     , 8492 , 1355
19/09/22 , 164.48 , 163.67 , 164.50 , 162.91 , 162.9     , 5863 , 1085
16/09/22 , 164.32 , 164.24 , 164.80 , 163.69 , 164.8     , 9742 , 1227
15/09/22 , 164.80 , 164.56 , 165.50 , 163.66 , 165.4     , 11647 , 1579
14/09/22 , 165.46 , 165.32 , 165.82 , 164.77 , 165.8     , 6169 , 957
13/09/22 , 165.82 , 164.86 , 165.82 , 163.82 , 165.1     , 8811 , 1204
12/09/22 , 164.98 , 165.35 , 166.74 , 164.53 , 166.7     , 12094 , 2957
09/09/22 , 165.76 , 165.49 , 165.92 , 164.93 , 165.3     , 7457 , 1674
08/09/22 , 164.87 , 165.11 , 165.98 , 164.58 , 165.4     , 9226 , 3575
06/09/22 , 165.46 , 166.76 , 167.91 , 165.25 , 167.9     , 24816 , 2514
05/09/22 , 166.87 , 167.13 , 167.94 , 165.24 , 165.2     , 15070 , 1616
02/09/22 , 165.03 , 165.75 , 167.21 , 164.94 , 166.3     , 18763 , 2205
01/09/22 , 166.39 , 165.17 , 166.67 , 162.81 , 166.6     , 16537 , 3355
31/08/22 , 167.37 , 167.02 , 167.91 , 160.93 , 160.9     , 106275 , 4205
30/08/22 , 160.93 , 160.63 , 161.15 , 160.05 , 160.8     , 8374 , 2351
29/08/22 , 160.99 , 159.19 , 161.24 , 158.05 , 159.5     , 10316 , 2353
26/08/22 , 158.73 , 157.24 , 158.73 , 156.45 , 156.6     , 7303 , 1720
25/08/22 , 156.39 , 156.21 , 156.57 , 155.66 , 155.6     , 10788 , 1994
24/08/22 , 156.04 , 155.87 , 156.04 , 155.60 , 155.9     , 7286 , 1899
23/08/22 , 155.93 , 155.74 , 155.97 , 155.03 , 155.5     , 8547 , 2127
22/08/22 , 155.53 , 155.61 , 156.04 , 154.90 , 155.3     , 10416 , 2041
19/08/22 , 155.31 , 155.34 , 156.04 , 154.44 , 155.9     , 12563 , 3016
18/08/22 , 155.98 , 155.70 , 156.02 , 155.10 , 155.6     , 6093 , 1058
17/08/22 , 155.67 , 155.67 , 156.34 , 155.04 , 155.3     , 9790 , 1153
16/08/22 , 155.37 , 155.05 , 155.46 , 152.73 , 155.3     , 12254 , 1646
15/08/22 , 155.46 , 152.44 , 155.47 , 151.03 , 152.7     , 12809 , 1672
12/08/22 , 152.83 , 150.92 , 153.77 , 149.47 , 150.4     , 10784 , 2082
11/08/22 , 150.44 , 149.80 , 150.64 , 147.96 , 150.4     , 9206 , 1438
10/08/22 , 150.43 , 146.63 , 150.48 , 145.22 , 146.3     , 12539 , 2826
09/08/22 , 146.36 , 144.39 , 147.12 , 143.39 , 143.8     , 14905 , 2585
08/08/22 , 143.98 , 142.90 , 144.78 , 141.06 , 141.0     , 9917 , 1144
05/08/22 , 142.43 , 141.80 , 143.26 , 141.43 , 141.4     , 8800 , 919
04/08/22 , 141.44 , 141.01 , 141.67 , 140.20 , 141.2     , 10201 , 1223
03/08/22 , 140.78 , 140.98 , 141.27 , 140.52 , 141.0     , 6736 , 1509
02/08/22 , 140.97 , 140.66 , 141.28 , 140.13 , 140.9     , 12114 , 2166
01/08/22 , 140.92 , 140.72 , 141.75 , 139.83 , 141.6     , 10648 , 1476
29/07/22 , 140.92 , 140.48 , 141.81 , 139.21 , 140.3     , 8766 , 1343
28/07/22 , 140.42 , 140.52 , 140.82 , 139.78 , 139.7     , 6287 , 1160
27/07/22 , 139.78 , 139.24 , 140.62 , 137.72 , 137.7     , 5642 , 819
26/07/22 , 137.72 , 138.01 , 138.68 , 137.66 , 137.9     , 12107 , 1258
25/07/22 , 137.65 , 137.51 , 138.35 , 135.24 , 137.2     , 19352 , 3400
22/07/22 , 137.22 , 137.60 , 139.11 , 137.07 , 137.2     , 11044 , 2077
21/07/22 , 137.21 , 137.33 , 138.35 , 136.51 , 138.1     , 10541 , 1227
20/07/22 , 137.57 , 137.88 , 140.87 , 135.01 , 136.6     , 17497 , 2166
19/07/22 , 137.20 , 134.95 , 137.88 , 134.31 , 134.9     , 9352 , 1434
18/07/22 , 134.72 , 133.92 , 135.23 , 133.56 , 133.5     , 11033 , 1108
15/07/22 , 133.56 , 133.41 , 133.67 , 133.17 , 133.3     , 7543 , 1020
14/07/22 , 133.32 , 132.92 , 133.32 , 132.32 , 132.3     , 7582 , 1152
13/07/22 , 132.32 , 131.98 , 133.24 , 131.43 , 133.2     , 8246 , 1466
12/07/22 , 133.14 , 132.44 , 133.72 , 131.78 , 132.9     , 7993 , 1359
11/07/22 , 132.92 , 132.69 , 133.33 , 131.75 , 132.1     , 31148 , 1359
08/07/22 , 132.15 , 132.80 , 134.00 , 131.58 , 133.8     , 13736 , 2741
07/07/22 , 133.95 , 133.59 , 133.95 , 132.93 , 133.7     , 6072 , 1098
06/07/22 , 133.79 , 132.34 , 133.80 , 131.42 , 132.3     , 7993 , 1340
05/07/22 , 132.32 , 131.63 , 132.37 , 131.12 , 131.4     , 6419 , 1190
04/07/22 , 131.48 , 131.74 , 133.32 , 130.73 , 132.5     , 10652 , 1465
01/07/22 , 132.52 , 131.45 , 133.56 , 130.16 , 132.9     , 15557 , 2680
30/06/22 , 132.76 , 131.31 , 133.37 , 130.40 , 131.1     , 10251 , 1734
29/06/22 , 131.10 , 130.87 , 131.60 , 130.41 , 130.4     , 11383 , 1994
28/06/22 , 130.72 , 130.90 , 131.56 , 130.41 , 131.2     , 11999 , 1365
27/06/22 , 131.58 , 131.53 , 132.49 , 131.34 , 131.8     , 11049 , 1546
24/06/22 , 131.55 , 131.94 , 132.74 , 131.24 , 132.6     , 8164 , 1213
23/06/22 , 132.63 , 132.87 , 134.02 , 132.17 , 134.0     , 10018 , 1636
22/06/22 , 134.03 , 133.71 , 134.28 , 133.39 , 134.0     , 8245 , 1132
21/06/22 , 134.01 , 133.96 , 134.50 , 133.39 , 134.0     , 7593 , 893
20/06/22 , 134.05 , 133.80 , 134.13 , 133.12 , 133.2     , 6696 , 902
17/06/22 , 133.25 , 132.65 , 133.71 , 130.81 , 133.2     , 8445 , 1196
15/06/22 , 133.25 , 132.16 , 134.10 , 130.41 , 133.3     , 11427 , 1838
14/06/22 , 132.56 , 132.67 , 134.27 , 132.25 , 132.3     , 6196 , 908
13/06/22 , 131.85 , 132.53 , 133.93 , 130.11 , 133.3     , 10248 , 1176
10/06/22 , 133.98 , 134.04 , 134.61 , 133.64 , 134.1     , 5214 , 746
09/06/22 , 134.01 , 134.10 , 134.32 , 133.87 , 134.1     , 7708 , 1821
08/06/22 , 134.28 , 134.28 , 134.88 , 134.06 , 134.0     , 7513 , 948
07/06/22 , 134.08 , 133.90 , 134.67 , 133.36 , 134.3     , 8672 , 1662
06/06/22 , 134.33 , 134.64 , 135.46 , 133.83 , 135.1     , 11694 , 1453
03/06/22 , 135.12 , 135.64 , 136.44 , 135.04 , 135.6     , 6368 , 962
02/06/22 , 135.67 , 135.11 , 135.93 , 134.37 , 135.6     , 7365 , 858
01/06/22 , 135.55 , 135.61 , 137.58 , 134.70 , 137.2     , 11517 , 1433
31/05/22 , 136.68 , 136.65 , 137.02 , 135.98 , 135.9     , 6267 , 1100
30/05/22 , 136.24 , 136.28 , 137.03 , 135.22 , 135.2     , 7137 , 1225
27/05/22 , 135.44 , 135.61 , 136.26 , 134.79 , 135.1     , 6900 , 789
26/05/22 , 135.10 , 134.86 , 135.10 , 134.00 , 134.5     , 7123 , 577
25/05/22 , 135.07 , 134.79 , 135.48 , 134.15 , 134.7     , 5243 , 660
24/05/22 , 134.74 , 134.92 , 135.48 , 134.13 , 135.4     , 5376 , 689
23/05/22 , 135.48 , 133.97 , 135.48 , 133.27 , 133.9     , 6899 , 624
20/05/22 , 133.94 , 133.88 , 134.72 , 132.48 , 132.4     , 6054 , 1089
19/05/22 , 134.49 , 132.96 , 134.49 , 131.66 , 132.7     , 6895 , 798
18/05/22 , 132.79 , 132.66 , 133.23 , 131.49 , 132.7     , 6535 , 774
17/05/22 , 132.79 , 132.69 , 133.23 , 132.25 , 132.2     , 8071 , 1057
16/05/22 , 131.49 , 132.52 , 133.85 , 131.17 , 132.5     , 10807 , 1741
13/05/22 , 132.58 , 132.65 , 133.60 , 130.20 , 130.9     , 6398 , 734
12/05/22 , 130.88 , 129.75 , 130.90 , 128.09 , 128.5     , 9116 , 1055
11/05/22 , 127.59 , 129.39 , 133.21 , 127.13 , 132.4     , 30067 , 7507
10/05/22 , 132.47 , 132.49 , 134.36 , 131.66 , 134.3     , 11170 , 2623
09/05/22 , 134.51 , 134.31 , 134.74 , 133.95 , 134.3     , 7490 , 658
06/05/22 , 134.43 , 134.39 , 134.73 , 133.96 , 134.7     , 6893 , 1197
05/05/22 , 134.73 , 134.64 , 134.74 , 134.42 , 134.6     , 7418 , 872
04/05/22 , 134.68 , 134.58 , 134.74 , 134.29 , 134.4     , 9014 , 978
03/05/22 , 134.44 , 134.51 , 134.74 , 134.05 , 134.4     , 9732 , 1158
02/05/22 , 134.40 , 134.36 , 134.74 , 133.23 , 134.5     , 12197 , 1720
29/04/22 , 134.51 , 134.40 , 134.77 , 133.99 , 134.4     , 10498 , 1910
28/04/22 , 134.47 , 134.44 , 134.77 , 133.64 , 134.7     , 6629 , 1014
27/04/22 , 134.74 , 134.40 , 134.77 , 133.83 , 134.5     , 8983 , 2107
26/04/22 , 134.45 , 134.50 , 134.77 , 133.99 , 134.7     , 10747 , 1458
25/04/22 , 134.71 , 134.67 , 135.98 , 134.21 , 134.5     , 9945 , 964
22/04/22 , 134.59 , 133.81 , 134.59 , 132.85 , 132.8     , 9500 , 1087
20/04/22 , 133.45 , 132.87 , 133.45 , 132.61 , 133.4     , 5358 , 1182
19/04/22 , 133.45 , 132.52 , 133.45 , 130.87 , 133.2     , 16811 , 2277
18/04/22 , 133.26 , 133.02 , 133.45 , 132.30 , 133.1     , 10344 , 1102
14/04/22 , 133.14 , 132.47 , 133.37 , 130.60 , 132.4     , 8720 , 1574
13/04/22 , 132.49 , 131.66 , 132.68 , 130.98 , 131.6     , 11966 , 1385
12/04/22 , 131.60 , 132.02 , 133.43 , 130.41 , 132.3     , 22053 , 4434
11/04/22 , 132.30 , 132.69 , 133.82 , 131.56 , 132.3     , 12439 , 2244
08/04/22 , 132.45 , 132.88 , 134.58 , 131.55 , 132.1     , 11906 , 1732
07/04/22 , 132.17 , 133.69 , 135.99 , 129.93 , 135.2     , 17488 , 2004
06/04/22 , 135.08 , 135.43 , 136.05 , 134.77 , 135.3     , 9276 , 1857
05/04/22 , 135.76 , 136.13 , 137.17 , 132.56 , 135.5     , 15521 , 1805
04/04/22 , 136.63 , 136.24 , 136.93 , 135.49 , 136.1     , 9804 , 748
01/04/22 , 135.99 , 135.58 , 137.19 , 134.58 , 135.5     , 9684 , 1824
31/03/22 , 135.61 , 134.98 , 135.83 , 133.40 , 133.9     , 22354 , 1767
30/03/22 , 133.93 , 133.61 , 134.32 , 132.97 , 133.7     , 13994 , 1153
29/03/22 , 134.49 , 132.76 , 135.21 , 128.74 , 129.4     , 17690 , 1613
28/03/22 , 129.49 , 128.09 , 129.52 , 126.62 , 127.3     , 11513 , 1145
25/03/22 , 127.58 , 126.03 , 127.72 , 123.96 , 123.9     , 14823 , 1437
24/03/22 , 123.96 , 123.73 , 125.65 , 122.56 , 123.6     , 23024 , 2570
23/03/22 , 123.97 , 123.75 , 124.63 , 121.75 , 123.5     , 14327 , 2086
22/03/22 , 123.53 , 123.41 , 123.93 , 122.88 , 123.9     , 10218 , 2184
21/03/22 , 123.15 , 122.42 , 123.20 , 121.72 , 121.7     , 10809 , 2884
18/03/22 , 121.72 , 122.83 , 123.82 , 121.64 , 123.0     , 13559 , 2742
17/03/22 , 121.35 , 121.84 , 123.22 , 121.11 , 121.9     , 24505 , 3734
16/03/22 , 121.95 , 122.16 , 123.40 , 120.23 , 122.9     , 15022 , 2141
15/03/22 , 122.95 , 122.99 , 123.83 , 121.93 , 122.4     , 6923 , 1331
14/03/22 , 121.73 , 122.63 , 123.87 , 121.73 , 123.6     , 19324 , 1763
11/03/22 , 123.60 , 123.44 , 123.96 , 122.87 , 122.9     , 8664 , 1716
10/03/22 , 122.99 , 123.37 , 123.97 , 122.87 , 123.0     , 8576 , 2098
09/03/22 , 123.05 , 123.36 , 124.31 , 122.83 , 123.6     , 9772 , 1745
08/03/22 , 123.72 , 123.48 , 124.68 , 123.06 , 123.0     , 8712 , 949
07/03/22 , 123.03 , 124.44 , 126.20 , 123.03 , 125.0     , 9105 , 1068
04/03/22 , 124.72 , 124.39 , 126.50 , 123.73 , 124.5     , 13706 , 1334
03/03/22 , 124.42 , 124.99 , 126.61 , 123.59 , 123.9     , 10338 , 1807
02/03/22 , 123.27 , 124.64 , 125.63 , 123.00 , 125.0     , 13259 , 1557
25/02/22 , 125.03 , 125.40 , 127.58 , 124.21 , 124.2     , 11922 , 1538
24/02/22 , 123.83 , 124.18 , 125.36 , 123.09 , 124.8     , 14115 , 1595
23/02/22 , 124.95 , 125.53 , 126.77 , 124.63 , 125.7     , 15567 , 1219
22/02/22 , 125.36 , 125.90 , 126.74 , 124.87 , 126.0     , 10254 , 1225
21/02/22 , 126.07 , 126.72 , 128.14 , 123.77 , 127.2     , 12192 , 857
18/02/22 , 127.05 , 126.28 , 127.28 , 125.18 , 126.8     , 13729 , 2174
17/02/22 , 126.38 , 126.52 , 127.08 , 125.41 , 126.0     , 9131 , 1132
16/02/22 , 125.36 , 125.97 , 127.21 , 122.88 , 127.1     , 19084 , 4152
15/02/22 , 127.19 , 127.01 , 127.28 , 126.68 , 126.7     , 6499 , 1584
14/02/22 , 125.92 , 126.24 , 127.28 , 125.58 , 126.9     , 20162 , 4764
11/02/22 , 126.95 , 126.85 , 128.26 , 126.19 , 126.8     , 8598 , 1227
10/02/22 , 126.84 , 127.75 , 129.23 , 126.67 , 127.3     , 9674 , 2414
09/02/22 , 127.28 , 126.72 , 127.35 , 126.08 , 126.0     , 5009 , 819
08/02/22 , 126.08 , 125.06 , 126.48 , 123.48 , 124.9     , 14035 , 2150
07/02/22 , 124.94 , 125.31 , 127.27 , 123.83 , 125.2     , 19691 , 2430
04/02/22 , 125.28 , 125.99 , 126.75 , 125.03 , 125.0     , 10095 , 1289
03/02/22 , 125.04 , 124.49 , 126.85 , 122.74 , 123.4     , 14260 , 1560
02/02/22 , 123.48 , 123.42 , 125.39 , 121.73 , 123.9     , 37639 , 3340
01/02/22 , 123.96 , 123.97 , 125.50 , 122.59 , 123.0     , 18212 , 4620
31/01/22 , 123.38 , 123.66 , 127.28 , 120.71 , 125.6     , 24547 , 3265
28/01/22 , 123.73 , 123.52 , 126.68 , 122.31 , 123.7     , 26818 , 4762
27/01/22 , 121.91 , 123.61 , 127.79 , 120.85 , 125.9     , 33916 , 5321
26/01/22 , 125.20 , 127.47 , 131.22 , 125.20 , 130.6     , 34029 , 5462
25/01/22 , 131.14 , 130.66 , 132.75 , 129.32 , 131.7     , 17103 , 4618
24/01/22 , 131.01 , 131.67 , 134.01 , 131.01 , 133.0     , 13554 , 2904
21/01/22 , 133.00 , 133.52 , 134.09 , 133.00 , 134.0     , 12265 , 3037
20/01/22 , 133.55 , 133.88 , 135.59 , 133.49 , 134.3     , 11417 , 1078
19/01/22 , 134.83 , 133.85 , 135.59 , 133.43 , 134.7     , 11663 , 1244
18/01/22 , 134.19 , 134.67 , 136.05 , 133.73 , 136.0     , 10261 , 1127
17/01/22 , 136.06 , 134.53 , 136.08 , 133.44 , 134.7     , 10022 , 2789
14/01/22 , 134.70 , 133.84 , 136.08 , 132.24 , 132.2     , 8293 , 1224
13/01/22 , 132.74 , 132.74 , 134.09 , 131.13 , 134.0     , 12972 , 966
12/01/22 , 134.09 , 132.27 , 136.23 , 130.60 , 132.3     , 9224 , 2152
11/01/22 , 132.31 , 132.02 , 132.64 , 131.14 , 131.8     , 7982 , 927
10/01/22 , 131.35 , 132.18 , 134.07 , 131.29 , 132.2     , 9392 , 1148
07/01/22 , 132.25 , 133.01 , 136.31 , 132.24 , 134.7     , 7979 , 1050
06/01/22 , 134.77 , 134.99 , 137.06 , 131.53 , 136.3     , 6259 , 1188
05/01/22 , 136.31 , 137.63 , 140.61 , 136.03 , 138.1     , 6640 , 834
04/01/22 , 138.16 , 138.15 , 141.42 , 135.90 , 141.4     , 8728 , 1993
03/01/22 , 141.68 , 138.26 , 142.92 , 135.01 , 141.9     , 12492 , 2507
30/12/21 , 141.40 , 140.35 , 143.66 , 139.43 , 139.9     , 5479 , 1477
29/12/21 , 139.94 , 139.19 , 140.36 , 134.87 , 136.2     , 6354 , 813
28/12/21 , 136.58 , 134.99 , 136.59 , 132.65 , 136.2     , 7650 , 1454
27/12/21 , 134.98 , 133.10 , 139.24 , 128.96 , 130.3     , 14576 , 2385
23/12/21 , 130.39 , 128.39 , 130.40 , 126.84 , 128.4     , 7390 , 1544
22/12/21 , 128.49 , 128.73 , 131.29 , 126.27 , 128.2     , 11000 , 2566
21/12/21 , 128.27 , 127.66 , 128.91 , 124.85 , 124.9     , 4994 , 626
20/12/21 , 124.53 , 125.79 , 130.39 , 124.19 , 129.0     , 17552 , 2950
17/12/21 , 129.03 , 129.25 , 132.34 , 126.49 , 126.4     , 6849 , 785
16/12/21 , 126.49 , 125.33 , 126.49 , 124.25 , 124.2     , 11007 , 1015
15/12/21 , 124.25 , 124.23 , 124.91 , 122.67 , 124.1     , 13697 , 1881
14/12/21 , 124.14 , 123.70 , 124.27 , 123.17 , 123.2     , 10225 , 1461
13/12/21 , 123.17 , 123.71 , 124.19 , 122.32 , 122.6     , 11028 , 1479
10/12/21 , 122.16 , 122.96 , 123.42 , 122.16 , 122.1     , 9645 , 1321
09/12/21 , 122.16 , 122.38 , 123.03 , 120.85 , 122.4     , 11772 , 1427
08/12/21 , 122.45 , 122.69 , 124.24 , 120.83 , 120.8     , 14675 , 1704
07/12/21 , 122.88 , 123.50 , 124.45 , 121.20 , 121.9     , 11815 , 1436
06/12/21 , 120.30 , 119.23 , 125.17 , 115.11 , 115.6     , 22649 , 4132
03/12/21 , 114.56 , 114.87 , 116.41 , 114.36 , 114.5     , 16149 , 3123
02/12/21 , 114.57 , 116.41 , 118.17 , 114.41 , 115.5     , 14606 , 2052
01/12/21 , 115.50 , 116.71 , 118.60 , 115.00 , 116.7     , 14791 , 2128
30/11/21 , 116.28 , 116.60 , 117.10 , 115.68 , 115.9     , 10646 , 1231
29/11/21 , 115.63 , 115.99 , 117.40 , 114.98 , 115.7     , 12273 , 1606
26/11/21 , 115.73 , 116.65 , 117.74 , 115.57 , 116.2     , 20960 , 1784
25/11/21 , 116.28 , 118.10 , 119.46 , 115.60 , 118.8     , 14464 , 1535
24/11/21 , 119.25 , 118.27 , 119.69 , 117.10 , 117.8     , 11083 , 1509
23/11/21 , 117.82 , 117.60 , 118.94 , 116.84 , 118.9     , 10269 , 1351
22/11/21 , 118.53 , 119.58 , 120.79 , 118.53 , 120.7     , 15487 , 1445
19/11/21 , 120.80 , 120.75 , 122.30 , 119.98 , 122.3     , 17539 , 1525
18/11/21 , 122.34 , 120.14 , 122.34 , 119.17 , 119.1     , 21561 , 1233
17/11/21 , 119.16 , 119.24 , 121.21 , 118.00 , 119.7     , 15943 , 1866
16/11/21 , 119.80 , 120.77 , 122.58 , 119.39 , 121.5     , 18380 , 2786
12/11/21 , 121.57 , 121.70 , 123.60 , 120.75 , 122.9     , 13257 , 2328
11/11/21 , 122.59 , 123.90 , 126.63 , 122.29 , 126.6     , 20267 , 3703
10/11/21 , 126.04 , 127.08 , 129.58 , 125.88 , 128.8     , 15204 , 2794
09/11/21 , 128.80 , 129.73 , 131.92 , 127.33 , 130.3     , 29716 , 5887
08/11/21 , 130.28 , 131.66 , 133.39 , 130.13 , 132.2     , 20117 , 4800
05/11/21 , 131.69 , 132.25 , 133.80 , 131.21 , 133.8     , 16551 , 4386
04/11/21 , 133.27 , 133.18 , 134.60 , 131.57 , 133.7     , 15358 , 5377
03/11/21 , 133.21 , 132.18 , 134.65 , 129.03 , 130.6     , 21168 , 4861
01/11/21 , 130.62 , 131.42 , 133.91 , 130.29 , 132.5     , 9504 , 1040
29/10/21 , 131.08 , 132.25 , 135.02 , 131.08 , 133.2     , 12959 , 2705
28/10/21 , 135.36 , 133.83 , 137.30 , 132.52 , 137.3     , 21404 , 5520
27/10/21 , 137.39 , 133.73 , 137.52 , 131.45 , 134.1     , 14573 , 2256
26/10/21 , 134.11 , 134.12 , 135.24 , 131.77 , 135.2     , 29549 , 4514
25/10/21 , 135.23 , 135.65 , 136.11 , 135.06 , 135.0     , 18412 , 4654
22/10/21 , 135.20 , 134.95 , 138.34 , 133.36 , 137.5     , 30929 , 3917
21/10/21 , 137.65 , 138.69 , 139.44 , 137.47 , 139.0     , 16639 , 4664
20/10/21 , 139.09 , 139.16 , 139.98 , 136.94 , 138.2     , 20685 , 5542
19/10/21 , 137.83 , 137.98 , 139.41 , 134.02 , 135.9     , 26982 , 6497
18/10/21 , 136.02 , 135.36 , 136.02 , 131.54 , 133.8     , 24798 , 5291
15/10/21 , 133.81 , 131.54 , 134.89 , 128.20 , 129.2     , 28990 , 5122
14/10/21 , 128.86 , 128.96 , 130.33 , 128.13 , 129.0     , 12586 , 2361
13/10/21 , 128.92 , 128.89 , 129.71 , 128.23 , 129.6     , 11352 , 2554
11/10/21 , 129.74 , 128.76 , 129.97 , 127.66 , 128.0     , 11349 , 1349
08/10/21 , 127.58 , 127.59 , 128.72 , 126.97 , 128.1     , 14198 , 2903
07/10/21 , 128.49 , 129.10 , 130.28 , 127.78 , 130.2     , 16735 , 3154
06/10/21 , 130.28 , 129.68 , 130.33 , 129.09 , 130.3     , 12001 , 2240
05/10/21 , 129.78 , 129.93 , 130.71 , 129.52 , 130.3     , 10723 , 2283
04/10/21 , 130.38 , 130.38 , 131.06 , 130.05 , 130.3     , 8962 , 2239
01/10/21 , 130.34 , 130.60 , 133.17 , 129.63 , 132.4     , 15285 , 5310
30/09/21 , 131.95 , 130.93 , 132.48 , 129.89 , 132.4     , 20350 , 3995
29/09/21 , 132.48 , 131.72 , 133.00 , 131.28 , 132.2     , 10354 , 3543
28/09/21 , 131.65 , 132.06 , 132.97 , 131.59 , 132.9     , 11546 , 3015
27/09/21 , 132.65 , 132.80 , 134.05 , 132.65 , 134.0     , 16470 , 4461
24/09/21 , 133.50 , 133.58 , 135.76 , 132.68 , 135.7     , 18610 , 3267
23/09/21 , 135.57 , 135.84 , 136.25 , 135.53 , 136.0     , 3919 , 473
22/09/21 , 135.55 , 135.72 , 137.67 , 135.01 , 135.5     , 11609 , 1229
21/09/21 , 135.54 , 135.76 , 136.23 , 134.81 , 135.5     , 10831 , 876
20/09/21 , 135.79 , 136.10 , 138.05 , 135.67 , 137.5     , 10401 , 972
17/09/21 , 137.52 , 137.70 , 138.05 , 136.73 , 137.2     , 9409 , 1535
16/09/21 , 137.23 , 137.14 , 137.57 , 136.60 , 136.6     , 4460 , 623
15/09/21 , 136.60 , 136.23 , 137.23 , 135.67 , 136.0     , 11710 , 1524
14/09/21 , 135.95 , 136.91 , 138.34 , 135.59 , 138.3     , 13260 , 1409
13/09/21 , 137.42 , 136.51 , 137.44 , 135.90 , 136.2     , 5320 , 742
10/09/21 , 135.91 , 136.53 , 137.46 , 135.84 , 135.8     , 6567 , 545
09/09/21 , 135.53 , 135.20 , 136.75 , 133.34 , 133.3     , 12456 , 1576
08/09/21 , 133.34 , 134.81 , 136.89 , 133.34 , 135.8     , 15715 , 3517
06/09/21 , 135.81 , 136.44 , 137.08 , 135.81 , 136.0     , 5788 , 1024
03/09/21 , 136.26 , 136.46 , 137.57 , 135.94 , 136.7     , 7177 , 1248
02/09/21 , 136.76 , 136.69 , 138.42 , 135.67 , 136.9     , 7319 , 2219
01/09/21 , 138.94 , 136.03 , 139.17 , 135.29 , 136.4     , 10281 , 1938
31/08/21 , 135.93 , 135.81 , 135.98 , 135.64 , 135.7     , 6552 , 826
30/08/21 , 135.71 , 135.77 , 136.14 , 135.58 , 135.8     , 5761 , 626
27/08/21 , 135.64 , 135.30 , 135.93 , 134.98 , 135.7     , 8425 , 903
26/08/21 , 135.00 , 135.29 , 136.54 , 134.98 , 135.1     , 9952 , 1223
25/08/21 , 136.14 , 136.02 , 137.60 , 135.11 , 135.6     , 5327 , 735
24/08/21 , 135.11 , 136.31 , 137.87 , 135.01 , 137.1     , 12976 , 1529
23/08/21 , 137.14 , 136.73 , 138.88 , 134.86 , 134.8     , 9625 , 998
20/08/21 , 137.14 , 136.67 , 137.72 , 134.74 , 136.6     , 5856 , 872
19/08/21 , 136.64 , 136.63 , 138.19 , 135.34 , 137.8     , 13408 , 1577
18/08/21 , 137.87 , 138.22 , 138.59 , 137.87 , 138.1     , 6285 , 560
17/08/21 , 138.19 , 138.46 , 138.90 , 137.88 , 138.6     , 7655 , 726
16/08/21 , 138.61 , 138.79 , 140.05 , 137.90 , 138.6     , 7736 , 893
13/08/21 , 139.57 , 138.89 , 140.05 , 138.19 , 138.2     , 5362 , 735
12/08/21 , 138.23 , 138.59 , 138.90 , 138.23 , 138.6     , 10593 , 757
11/08/21 , 138.60 , 139.28 , 140.41 , 138.60 , 139.8     , 7378 , 825
10/08/21 , 139.80 , 139.77 , 140.75 , 139.16 , 140.4     , 11881 , 3033
09/08/21 , 140.55 , 140.86 , 141.51 , 140.42 , 141.5     , 9605 , 842
06/08/21 , 141.51 , 141.41 , 142.31 , 140.35 , 142.3     , 7782 , 993
05/08/21 , 142.11 , 142.62 , 143.34 , 141.91 , 143.2     , 8102 , 1531
04/08/21 , 143.34 , 143.48 , 144.14 , 143.34 , 143.6     , 5617 , 571
03/08/21 , 143.65 , 143.64 , 144.07 , 142.92 , 143.4     , 10281 , 1080
02/08/21 , 143.43 , 143.81 , 145.31 , 143.04 , 143.6     , 6417 , 854
30/07/21 , 143.20 , 143.34 , 144.48 , 142.93 , 144.4     , 15693 , 2031
29/07/21 , 143.90 , 143.92 , 144.32 , 143.58 , 143.9     , 7973 , 453
28/07/21 , 144.05 , 144.00 , 144.53 , 143.64 , 144.4     , 4741 , 544
27/07/21 , 143.64 , 143.79 , 144.56 , 142.65 , 143.9     , 14556 , 1203
26/07/21 , 144.56 , 144.57 , 144.83 , 144.32 , 144.6     , 10438 , 1122
23/07/21 , 144.60 , 144.56 , 144.82 , 144.07 , 144.0     , 6791 , 480
22/07/21 , 144.10 , 144.40 , 144.89 , 143.78 , 144.6     , 15227 , 1677
21/07/21 , 144.64 , 145.08 , 145.19 , 144.64 , 145.1     , 7666 , 1165
20/07/21 , 144.98 , 145.01 , 145.33 , 144.27 , 144.2     , 5750 , 721
19/07/21 , 145.28 , 145.04 , 145.63 , 143.90 , 144.2     , 14857 , 3344
16/07/21 , 144.27 , 144.99 , 146.23 , 144.12 , 146.1     , 11942 , 1038
15/07/21 , 146.10 , 146.22 , 146.42 , 145.33 , 146.3     , 8059 , 818
14/07/21 , 146.52 , 146.38 , 146.94 , 145.96 , 146.2     , 8736 , 1474
13/07/21 , 146.25 , 144.69 , 146.64 , 143.42 , 143.4     , 12813 , 1747
12/07/21 , 143.42 , 143.56 , 143.90 , 142.50 , 142.8     , 19346 , 3523
08/07/21 , 142.88 , 141.63 , 143.90 , 140.88 , 141.9     , 21011 , 2285
07/07/21 , 141.75 , 142.02 , 142.74 , 141.04 , 141.6     , 6814 , 618
06/07/21 , 141.91 , 141.80 , 142.48 , 141.62 , 142.3     , 7082 , 743
05/07/21 , 141.78 , 141.75 , 142.44 , 141.05 , 142.4     , 5813 , 663
02/07/21 , 141.91 , 141.89 , 142.79 , 141.05 , 141.0     , 16736 , 2581
01/07/21 , 140.70 , 141.63 , 144.45 , 140.66 , 144.4     , 14554 , 1565
30/06/21 , 144.49 , 143.85 , 144.49 , 143.13 , 143.8     , 13593 , 2954
29/06/21 , 144.16 , 143.41 , 144.25 , 142.43 , 142.4     , 14735 , 2982
28/06/21 , 142.48 , 139.90 , 143.01 , 136.34 , 140.7     , 20803 , 3040
25/06/21 , 140.72 , 142.47 , 145.68 , 140.08 , 143.7     , 32309 , 3799
24/06/21 , 144.24 , 144.00 , 144.62 , 143.44 , 143.5     , 10438 , 832
23/06/21 , 142.95 , 143.40 , 143.87 , 142.90 , 143.7     , 12748 , 1080
22/06/21 , 143.79 , 143.79 , 144.03 , 143.53 , 143.5     , 9697 , 565
21/06/21 , 143.67 , 143.69 , 144.09 , 143.53 , 143.9     , 15682 , 953
18/06/21 , 143.90 , 144.07 , 144.41 , 143.81 , 144.4     , 8990 , 687
17/06/21 , 144.17 , 144.16 , 144.69 , 143.90 , 144.4     , 10251 , 1039
16/06/21 , 144.44 , 144.77 , 145.63 , 144.26 , 145.4     , 9964 , 1050
15/06/21 , 145.46 , 145.40 , 145.82 , 144.96 , 145.0     , 11239 , 1347
14/06/21 , 145.04 , 145.03 , 145.68 , 144.34 , 144.4     , 10204 , 1891
11/06/21 , 144.25 , 144.34 , 144.62 , 144.03 , 144.0     , 6122 , 465
10/06/21 , 144.25 , 144.35 , 144.64 , 143.56 , 144.6     , 8604 , 806
09/06/21 , 144.05 , 145.19 , 145.87 , 144.03 , 145.3     , 15855 , 1266
08/06/21 , 145.06 , 145.68 , 146.23 , 145.00 , 145.6     , 8845 , 940
07/06/21 , 145.68 , 145.48 , 146.58 , 144.27 , 144.4     , 12193 , 885
04/06/21 , 144.80 , 143.90 , 144.82 , 143.29 , 143.5     , 9201 , 868
02/06/21 , 143.39 , 143.35 , 143.52 , 143.19 , 143.3     , 12398 , 843
01/06/21 , 143.52 , 143.39 , 143.60 , 143.07 , 143.6     , 13603 , 1183
31/05/21 , 143.58 , 143.28 , 143.88 , 142.51 , 142.5     , 21264 , 1166
28/05/21 , 142.50 , 142.47 , 142.56 , 141.92 , 142.2     , 15928 , 964
27/05/21 , 142.41 , 142.11 , 142.62 , 140.98 , 142.1     , 11382 , 907
26/05/21 , 141.91 , 142.27 , 142.63 , 141.84 , 142.6     , 12014 , 1053
25/05/21 , 142.38 , 142.53 , 143.29 , 142.10 , 142.1     , 13109 , 3028
24/05/21 , 142.10 , 143.30 , 144.05 , 141.84 , 143.9     , 18684 , 2393
21/05/21 , 143.80 , 143.75 , 144.70 , 143.31 , 143.3     , 8868 , 1146
20/05/21 , 142.94 , 143.17 , 143.77 , 142.46 , 143.7     , 13562 , 1899
19/05/21 , 143.82 , 143.90 , 144.67 , 143.43 , 144.2     , 14200 , 2250
18/05/21 , 144.25 , 144.73 , 145.42 , 144.11 , 145.1     , 13000 , 1924
17/05/21 , 145.63 , 144.79 , 146.36 , 143.84 , 143.8     , 14050 , 1346
14/05/21 , 143.97 , 143.44 , 143.97 , 143.31 , 143.4     , 8752 , 1067
13/05/21 , 143.31 , 143.19 , 143.57 , 142.92 , 143.2     , 18423 , 1354
12/05/21 , 143.26 , 143.48 , 145.63 , 142.95 , 143.3     , 19218 , 1842
11/05/21 , 142.92 , 143.34 , 145.08 , 142.56 , 144.0     , 23438 , 2179
10/05/21 , 144.00 , 145.63 , 146.75 , 140.68 , 146.3     , 20538 , 1585
07/05/21 , 146.31 , 146.43 , 146.75 , 146.17 , 146.6     , 15664 , 1287
06/05/21 , 146.71 , 146.02 , 146.75 , 144.74 , 146.2     , 16107 , 2258
05/05/21 , 146.26 , 146.65 , 146.83 , 146.15 , 146.7     , 10042 , 1456
04/05/21 , 146.83 , 146.99 , 147.19 , 146.83 , 147.1     , 10774 , 759
03/05/21 , 147.12 , 146.95 , 147.29 , 146.05 , 146.0     , 10864 , 940
30/04/21 , 145.79 , 145.78 , 146.35 , 144.62 , 144.6     , 10238 , 1689
29/04/21 , 144.62 , 145.44 , 145.91 , 144.61 , 144.6     , 13563 , 1418
28/04/21 , 144.68 , 144.78 , 145.11 , 144.63 , 144.6     , 11547 , 824
27/04/21 , 144.61 , 145.09 , 145.34 , 144.61 , 145.1     , 10849 , 1040
26/04/21 , 145.14 , 145.25 , 145.52 , 144.88 , 145.1     , 10051 , 1377
23/04/21 , 144.88 , 144.29 , 145.52 , 143.72 , 143.8     , 11308 , 1329
22/04/21 , 143.58 , 144.14 , 145.84 , 143.58 , 144.7     , 21578 , 1894
20/04/21 , 144.65 , 145.52 , 146.37 , 144.51 , 145.5     , 15151 , 1758
19/04/21 , 145.48 , 146.65 , 147.56 , 145.45 , 147.5     , 16972 , 1392
16/04/21 , 147.56 , 147.04 , 147.56 , 146.17 , 147.2     , 12903 , 1069
15/04/21 , 147.28 , 147.23 , 147.86 , 145.87 , 146.7     , 8457 , 1294
14/04/21 , 147.64 , 147.59 , 148.58 , 145.91 , 147.7     , 9420 , 779
13/04/21 , 147.99 , 148.06 , 149.11 , 146.75 , 148.5     , 11175 , 1221
12/04/21 , 148.61 , 147.65 , 149.71 , 146.26 , 147.2     , 11549 , 1124
09/04/21 , 147.88 , 146.68 , 147.90 , 145.71 , 145.8     , 13175 , 1607
08/04/21 , 145.86 , 146.34 , 147.28 , 145.76 , 145.8     , 7852 , 1011
07/04/21 , 145.71 , 145.46 , 145.82 , 145.07 , 145.0     , 7117 , 637
06/04/21 , 145.07 , 145.08 , 145.82 , 144.65 , 144.6     , 8796 , 1324
05/04/21 , 144.48 , 144.83 , 147.71 , 143.78 , 145.1     , 11401 , 1111
01/04/21 , 145.13 , 145.18 , 148.63 , 143.03 , 145.0     , 10721 , 1148
31/03/21 , 144.85 , 144.82 , 145.26 , 143.95 , 144.8     , 9442 , 765
30/03/21 , 144.85 , 143.39 , 144.85 , 142.52 , 142.6     , 7126 , 855
29/03/21 , 142.46 , 142.67 , 143.18 , 142.37 , 143.1     , 9501 , 799
26/03/21 , 143.21 , 142.94 , 143.37 , 142.21 , 142.9     , 12608 , 1231
25/03/21 , 142.92 , 142.27 , 142.92 , 141.72 , 142.6     , 8128 , 723
24/03/21 , 141.77 , 142.08 , 142.65 , 141.77 , 141.9     , 11875 , 2814
23/03/21 , 141.93 , 141.99 , 142.65 , 141.77 , 141.7     , 10668 , 1116
22/03/21 , 141.79 , 142.24 , 144.00 , 141.77 , 142.0     , 15798 , 1541
19/03/21 , 142.02 , 141.91 , 143.28 , 141.31 , 141.3     , 14778 , 1506
18/03/21 , 141.31 , 142.59 , 144.13 , 141.31 , 144.1     , 13105 , 1060
17/03/21 , 143.79 , 142.80 , 144.53 , 142.01 , 142.3     , 8840 , 773
16/03/21 , 142.37 , 143.02 , 144.11 , 142.37 , 142.6     , 15470 , 1135
15/03/21 , 142.69 , 142.73 , 143.12 , 142.33 , 142.5     , 16541 , 1328
12/03/21 , 142.40 , 142.04 , 142.56 , 141.44 , 142.0     , 13589 , 1710
11/03/21 , 142.16 , 141.99 , 142.57 , 141.66 , 142.5     , 15369 , 1319
10/03/21 , 142.57 , 141.99 , 143.79 , 141.34 , 141.7     , 18518 , 2113
09/03/21 , 141.71 , 142.53 , 144.12 , 139.90 , 143.6     , 25194 , 2312
08/03/21 , 143.79 , 143.97 , 144.58 , 143.61 , 144.3     , 17345 , 1729
05/03/21 , 144.66 , 144.61 , 145.14 , 143.51 , 145.1     , 7584 , 898
04/03/21 , 145.14 , 145.08 , 146.18 , 143.58 , 146.1     , 11384 , 953
03/03/21 , 146.18 , 145.56 , 147.68 , 144.16 , 146.5     , 27630 , 3851
02/03/21 , 146.50 , 147.39 , 149.52 , 146.31 , 148.5     , 17590 , 2107
01/03/21 , 148.57 , 147.95 , 150.33 , 143.44 , 149.8     , 18999 , 1902
26/02/21 , 149.19 , 149.52 , 150.32 , 148.95 , 150.2     , 10234 , 888
25/02/21 , 149.30 , 150.34 , 151.13 , 149.28 , 150.5     , 9380 , 873
24/02/21 , 150.56 , 151.11 , 152.11 , 149.29 , 151.4     , 11402 , 984
23/02/21 , 151.28 , 151.94 , 153.55 , 151.05 , 153.5     , 76204 , 2968
22/02/21 , 151.79 , 152.23 , 154.64 , 151.73 , 154.6     , 28706 , 2843
19/02/21 , 155.02 , 154.13 , 155.02 , 152.86 , 154.2     , 14696 , 2422
18/02/21 , 154.18 , 154.04 , 154.24 , 153.65 , 153.9     , 9964 , 1748
17/02/21 , 153.90 , 153.57 , 154.24 , 153.18 , 153.5     , 8807 , 808
12/02/21 , 153.57 , 153.96 , 154.24 , 153.55 , 153.9     , 8821 , 1217
11/02/21 , 153.74 , 154.33 , 154.92 , 153.55 , 153.8     , 12963 , 551
10/02/21 , 154.18 , 153.90 , 154.20 , 153.71 , 153.8     , 7434 , 1022
09/02/21 , 153.85 , 153.95 , 154.36 , 153.42 , 153.4     , 6702 , 623
08/02/21 , 153.42 , 153.83 , 154.50 , 153.42 , 154.2     , 8592 , 843
05/02/21 , 154.24 , 154.04 , 154.78 , 152.85 , 152.8     , 7335 , 709
04/02/21 , 153.17 , 154.09 , 154.93 , 153.17 , 154.4     , 7088 , 548
03/02/21 , 154.41 , 153.59 , 155.66 , 152.91 , 153.2     , 6713 , 628
02/02/21 , 153.32 , 153.01 , 155.02 , 152.20 , 153.0     , 12441 , 1437
01/02/21 , 152.77 , 152.79 , 153.55 , 151.14 , 153.5     , 12231 , 1184
29/01/21 , 153.21 , 153.05 , 153.64 , 152.34 , 153.5     , 11450 , 1191
28/01/21 , 153.57 , 153.37 , 154.25 , 152.49 , 152.6     , 7780 , 1019
27/01/21 , 152.63 , 153.35 , 154.25 , 152.38 , 153.3     , 7258 , 656
26/01/21 , 153.47 , 153.58 , 154.24 , 153.05 , 153.7     , 12241 , 1064
22/01/21 , 153.88 , 154.25 , 155.72 , 153.85 , 155.7     , 7399 , 718
21/01/21 , 155.73 , 155.99 , 156.85 , 155.47 , 156.6     , 9168 , 818
20/01/21 , 156.67 , 156.37 , 156.84 , 154.44 , 154.4     , 17718 , 1054
19/01/21 , 155.37 , 154.26 , 155.50 , 153.73 , 153.7     , 14844 , 2475
18/01/21 , 153.55 , 153.46 , 153.73 , 153.02 , 153.0     , 11344 , 924
15/01/21 , 153.02 , 152.90 , 153.05 , 152.27 , 152.2     , 14274 , 1436
14/01/21 , 152.22 , 152.43 , 153.11 , 152.12 , 153.0     , 15220 , 1618
13/01/21 , 153.10 , 152.94 , 153.10 , 152.43 , 153.1     , 18916 , 2240
12/01/21 , 153.35 , 152.84 , 153.35 , 152.41 , 152.4     , 13495 , 1190
11/01/21 , 153.05 , 152.91 , 153.27 , 152.27 , 152.9     , 18247 , 1075
08/01/21 , 152.94 , 153.00 , 153.35 , 152.63 , 153.0     , 17241 , 923
07/01/21 , 153.08 , 152.85 , 153.26 , 152.40 , 152.6     , 19228 , 866
06/01/21 , 152.63 , 152.87 , 153.48 , 152.27 , 153.0     , 17615 , 1066
05/01/21 , 152.68 , 152.31 , 153.14 , 151.00 , 152.9     , 18710 , 1276
04/01/21 , 152.91 , 152.91 , 154.29 , 152.27 , 153.0     , 18113 , 2207
30/12/20 , 152.63 , 153.18 , 153.93 , 152.63 , 153.9     , 18588 , 1830
29/12/20 , 153.93 , 153.35 , 156.75 , 152.33 , 153.2     , 18381 , 1062
28/12/20 , 152.54 , 154.01 , 156.78 , 152.54 , 155.3     , 33331 , 1701
23/12/20 , 155.35 , 155.08 , 155.81 , 154.33 , 154.3     , 9521 , 1111
22/12/20 , 153.94 , 154.52 , 155.34 , 153.94 , 154.0     , 11441 , 1298
21/12/20 , 153.94 , 154.35 , 156.09 , 151.85 , 156.0     , 14579 , 1062
18/12/20 , 157.12 , 155.37 , 157.72 , 151.13 , 151.1     , 21025 , 1107
17/12/20 , 151.67 , 150.49 , 152.53 , 148.91 , 149.7     , 10104 , 822
16/12/20 , 148.87 , 148.84 , 150.10 , 148.11 , 148.3     , 20685 , 1083
15/12/20 , 148.30 , 148.04 , 148.30 , 147.60 , 148.2     , 15963 , 1583
14/12/20 , 148.22 , 148.28 , 148.30 , 148.13 , 148.3     , 14859 , 824
11/12/20 , 148.22 , 148.26 , 148.30 , 148.05 , 148.2     , 11565 , 646
10/12/20 , 148.24 , 148.11 , 148.30 , 147.85 , 148.2     , 14308 , 879
09/12/20 , 148.30 , 147.89 , 148.30 , 147.42 , 147.8     , 26730 , 1419
08/12/20 , 148.04 , 148.07 , 148.30 , 147.61 , 147.6     , 18559 , 1422
07/12/20 , 147.60 , 147.88 , 148.04 , 147.42 , 147.8     , 21526 , 1565
04/12/20 , 147.74 , 147.83 , 147.91 , 147.66 , 147.9     , 17309 , 1975
03/12/20 , 147.90 , 147.85 , 147.91 , 147.13 , 147.1     , 12678 , 1636
02/12/20 , 147.12 , 147.56 , 147.91 , 147.01 , 147.5     , 19288 , 2018
01/12/20 , 147.33 , 147.58 , 148.75 , 147.06 , 147.3     , 15730 , 1904
30/11/20 , 147.31 , 147.44 , 147.63 , 147.25 , 147.6     , 16395 , 2038
27/11/20 , 147.49 , 147.33 , 147.62 , 146.95 , 147.2     , 15564 , 1376
26/11/20 , 147.14 , 147.13 , 147.64 , 146.91 , 147.6     , 12943 , 1096
25/11/20 , 147.64 , 147.18 , 147.64 , 146.65 , 147.3     , 35817 , 1475
24/11/20 , 147.32 , 146.99 , 147.39 , 146.71 , 147.1     , 18253 , 1296
23/11/20 , 147.22 , 147.15 , 147.64 , 146.82 , 147.5     , 21919 , 2560
20/11/20 , 146.59 , 146.95 , 147.63 , 146.45 , 147.6     , 13393 , 1091
19/11/20 , 147.64 , 146.95 , 147.64 , 146.69 , 146.9     , 57278 , 3644
18/11/20 , 146.95 , 147.03 , 147.55 , 146.52 , 147.4     , 22748 , 5279
17/11/20 , 147.45 , 147.45 , 147.74 , 147.02 , 147.7     , 12590 , 2445
16/11/20 , 147.71 , 147.83 , 149.21 , 146.52 , 148.6     , 34120 , 2338
13/11/20 , 148.51 , 148.42 , 149.55 , 147.60 , 148.6     , 9937 , 977
12/11/20 , 148.60 , 149.43 , 149.99 , 147.87 , 149.9     , 81462 , 848
11/11/20 , 149.93 , 149.69 , 149.99 , 148.43 , 149.8     , 16900 , 1622
10/11/20 , 149.72 , 149.69 , 149.91 , 149.20 , 149.5     , 11773 , 1469
09/11/20 , 149.53 , 148.44 , 149.84 , 146.45 , 146.4     , 32902 , 1911
06/11/20 , 145.87 , 145.89 , 146.10 , 145.08 , 145.0     , 15908 , 2302
05/11/20 , 144.37 , 145.11 , 145.87 , 143.99 , 145.4     , 21834 , 2116
04/11/20 , 145.07 , 145.83 , 146.73 , 145.07 , 145.1     , 13187 , 1423
03/11/20 , 145.08 , 145.58 , 147.14 , 145.08 , 146.3     , 15428 , 1153
30/10/20 , 146.08 , 146.46 , 147.91 , 145.83 , 147.9     , 20105 , 2582
29/10/20 , 148.07 , 146.41 , 148.64 , 144.78 , 148.6     , 38387 , 2147
28/10/20 , 148.83 , 148.53 , 149.41 , 147.00 , 149.3     , 24399 , 1942
27/10/20 , 149.36 , 149.41 , 149.69 , 149.16 , 149.6     , 41585 , 1467
26/10/20 , 149.41 , 149.16 , 149.69 , 148.90 , 149.6     , 36732 , 5266
23/10/20 , 149.68 , 149.32 , 149.69 , 148.64 , 148.6     , 37069 , 1543
22/10/20 , 148.64 , 148.05 , 148.64 , 147.50 , 147.5     , 16093 , 1512
21/10/20 , 147.44 , 146.92 , 147.59 , 146.26 , 146.5     , 15688 , 942
20/10/20 , 146.37 , 146.50 , 146.82 , 146.17 , 146.2     , 69703 , 3204
19/10/20 , 146.21 , 146.54 , 146.87 , 146.17 , 146.8     , 32470 , 4096
16/10/20 , 146.86 , 146.69 , 146.86 , 146.44 , 146.6     , 64537 , 3848
15/10/20 , 146.62 , 146.51 , 146.69 , 146.40 , 146.5     , 90363 , 2425
14/10/20 , 146.50 , 146.50 , 147.07 , 146.17 , 146.6     , 62592 , 2826
13/10/20 , 146.51 , 146.54 , 146.87 , 146.31 , 146.8     , 95864 , 2373
09/10/20 , 146.86 , 146.73 , 146.87 , 146.18 , 146.8     , 20614 , 2333
08/10/20 , 146.59 , 146.78 , 147.41 , 146.59 , 146.8     , 15559 , 1831
07/10/20 , 146.74 , 146.95 , 147.50 , 146.72 , 147.5     , 13401 , 2198
06/10/20 , 147.50 , 146.79 , 147.50 , 146.40 , 147.4     , 19433 , 1984
05/10/20 , 147.50 , 146.45 , 147.87 , 144.41 , 147.6     , 20564 , 1184
02/10/20 , 147.59 , 147.64 , 148.54 , 147.44 , 148.5     , 17107 , 2106
01/10/20 , 148.55 , 148.31 , 148.64 , 148.13 , 148.4     , 10222 , 1260
30/09/20 , 148.26 , 148.04 , 148.42 , 147.38 , 148.0     , 10783 , 958
29/09/20 , 148.04 , 147.87 , 148.05 , 147.40 , 148.0     , 11798 , 807
28/09/20 , 148.05 , 147.90 , 148.80 , 145.96 , 148.5     , 16945 , 1214
25/09/20 , 148.42 , 148.27 , 148.79 , 147.60 , 148.0     , 13473 , 837
24/09/20 , 148.04 , 147.90 , 148.26 , 147.72 , 148.0     , 6838 , 650
23/09/20 , 148.05 , 148.10 , 148.68 , 147.70 , 148.1     , 9954 , 720
22/09/20 , 148.15 , 148.14 , 149.09 , 147.81 , 148.3     , 11814 , 1248
21/09/20 , 148.35 , 147.43 , 148.59 , 146.03 , 148.3     , 16210 , 1668
18/09/20 , 148.05 , 148.50 , 149.09 , 148.05 , 148.7     , 12574 , 1342
17/09/20 , 148.79 , 148.46 , 148.80 , 148.10 , 148.8     , 9068 , 865
16/09/20 , 148.80 , 149.05 , 149.46 , 148.42 , 149.4     , 17402 , 1306
15/09/20 , 149.35 , 149.37 , 149.46 , 149.09 , 149.4     , 11541 , 1345
14/09/20 , 149.46 , 149.41 , 149.46 , 149.11 , 149.4     , 28661 , 3313
11/09/20 , 149.41 , 149.18 , 149.44 , 148.94 , 149.4     , 8880 , 1547
10/09/20 , 149.44 , 149.42 , 149.46 , 148.97 , 148.9     , 17241 , 1393
09/09/20 , 148.97 , 148.67 , 149.05 , 148.07 , 148.0     , 7904 , 788
08/09/20 , 148.04 , 148.60 , 149.09 , 146.68 , 148.8     , 16195 , 1077
04/09/20 , 148.57 , 148.84 , 150.71 , 148.06 , 148.0     , 13824 , 1364
03/09/20 , 147.55 , 148.22 , 149.65 , 147.38 , 149.4     , 19294 , 1270
02/09/20 , 149.36 , 149.05 , 149.46 , 148.50 , 149.0     , 11706 , 1259
01/09/20 , 149.09 , 148.64 , 149.29 , 147.87 , 148.4     , 20626 , 1069
31/08/20 , 148.62 , 148.42 , 149.77 , 147.91 , 148.7     , 24388 , 1049
28/08/20 , 148.68 , 148.25 , 149.84 , 147.90 , 149.3     , 28458 , 1402
27/08/20 , 149.39 , 149.49 , 150.89 , 149.05 , 150.0     , 32526 , 759
26/08/20 , 150.02 , 150.12 , 151.40 , 149.47 , 150.7     , 85559 , 2661
25/08/20 , 150.71 , 150.80 , 151.40 , 149.35 , 150.7     , 51737 , 3527
24/08/20 , 150.71 , 150.41 , 152.10 , 147.90 , 147.9     , 96189 , 1744
21/08/20 , 147.90 , 146.59 , 147.90 , 145.50 , 145.7     , 16845 , 1115
20/08/20 , 145.81 , 145.53 , 145.81 , 145.11 , 145.8     , 10230 , 821
19/08/20 , 145.81 , 144.86 , 145.81 , 144.51 , 145.2     , 26085 , 2511
18/08/20 , 145.09 , 145.23 , 145.70 , 144.76 , 144.8     , 14707 , 1163
17/08/20 , 144.76 , 145.08 , 145.41 , 144.44 , 145.0     , 13645 , 1180
14/08/20 , 145.08 , 145.47 , 146.14 , 143.79 , 146.1     , 14695 , 1247
13/08/20 , 145.49 , 145.69 , 146.15 , 145.33 , 145.4     , 16047 , 1207
12/08/20 , 145.31 , 145.09 , 146.48 , 142.12 , 146.3     , 21530 , 1215
11/08/20 , 145.47 , 145.63 , 146.82 , 144.76 , 144.7     , 14712 , 1149
10/08/20 , 144.43 , 143.77 , 145.08 , 141.13 , 141.6     , 26562 , 1374
07/08/20 , 142.02 , 141.48 , 142.02 , 140.67 , 141.2     , 16634 , 1005
06/08/20 , 140.67 , 140.42 , 141.93 , 139.84 , 141.9     , 21370 , 1548
05/08/20 , 141.98 , 140.91 , 142.02 , 138.76 , 142.0     , 23114 , 1360
04/08/20 , 141.78 , 141.43 , 142.09 , 140.89 , 141.7     , 18896 , 1397
03/08/20 , 141.78 , 141.44 , 142.24 , 140.26 , 142.0     , 11492 , 1135
31/07/20 , 142.05 , 141.84 , 142.48 , 141.51 , 141.7     , 15385 , 1134
30/07/20 , 141.78 , 141.33 , 142.09 , 140.73 , 141.4     , 13621 , 1026
29/07/20 , 141.42 , 140.64 , 141.80 , 140.04 , 140.4     , 21933 , 1341
28/07/20 , 140.45 , 140.71 , 141.31 , 140.04 , 140.7     , 13541 , 1168
27/07/20 , 140.50 , 140.95 , 141.41 , 140.37 , 140.4     , 14282 , 1222
24/07/20 , 140.43 , 140.76 , 141.77 , 140.36 , 141.6     , 23885 , 2473
23/07/20 , 140.85 , 141.23 , 142.20 , 140.39 , 141.6     , 21565 , 1253
22/07/20 , 141.61 , 141.10 , 142.12 , 140.29 , 141.0     , 17435 , 1049
21/07/20 , 140.03 , 140.04 , 141.36 , 139.34 , 139.3     , 25910 , 2138
20/07/20 , 139.33 , 140.25 , 141.73 , 139.33 , 141.5     , 46864 , 4365
17/07/20 , 141.51 , 142.11 , 143.49 , 141.08 , 143.4     , 24582 , 1426
16/07/20 , 143.50 , 143.36 , 143.94 , 141.42 , 143.7     , 16680 , 1228
15/07/20 , 143.76 , 143.90 , 144.43 , 142.83 , 143.1     , 10229 , 1030
14/07/20 , 142.81 , 143.14 , 144.22 , 142.80 , 143.5     , 13797 , 1064
13/07/20 , 143.54 , 143.62 , 144.42 , 143.00 , 143.5     , 18308 , 1393
10/07/20 , 143.50 , 142.45 , 144.43 , 141.43 , 143.0     , 24637 , 1721
09/07/20 , 142.96 , 143.48 , 145.57 , 142.12 , 142.1     , 22177 , 1186
08/07/20 , 142.12 , 143.07 , 146.90 , 140.37 , 145.2     , 50934 , 2607
07/07/20 , 145.26 , 146.38 , 147.73 , 145.24 , 147.7     , 20640 , 1654
06/07/20 , 147.70 , 147.70 , 148.21 , 147.01 , 148.2     , 15346 , 1159
03/07/20 , 148.21 , 147.87 , 148.57 , 147.08 , 148.4     , 16011 , 1500
02/07/20 , 148.15 , 148.13 , 149.45 , 147.74 , 148.8     , 11585 , 1261
01/07/20 , 148.68 , 148.62 , 150.14 , 144.72 , 150.1     , 19984 , 1659
30/06/20 , 149.93 , 149.17 , 150.15 , 148.16 , 149.9     , 15911 , 1273
29/06/20 , 149.55 , 149.46 , 150.16 , 148.16 , 149.1     , 12789 , 924
26/06/20 , 149.92 , 150.06 , 150.96 , 149.09 , 150.0     , 12174 , 824
25/06/20 , 150.25 , 150.33 , 151.33 , 147.50 , 151.3     , 11991 , 710
24/06/20 , 150.98 , 150.36 , 153.06 , 147.10 , 153.0     , 29851 , 2230
23/06/20 , 152.72 , 152.98 , 153.81 , 150.99 , 153.4     , 20594 , 1363
22/06/20 , 153.50 , 153.83 , 154.44 , 153.50 , 153.6     , 21178 , 1183
19/06/20 , 153.53 , 153.85 , 154.45 , 153.15 , 154.1     , 24647 , 1433
18/06/20 , 154.08 , 154.41 , 156.54 , 153.81 , 156.5     , 41553 , 2774
17/06/20 , 156.71 , 155.60 , 157.27 , 154.86 , 155.2     , 23051 , 1111
16/06/20 , 155.09 , 154.81 , 157.29 , 153.07 , 155.8     , 18987 , 1450
15/06/20 , 155.86 , 154.71 , 156.53 , 152.38 , 156.5     , 29374 , 2364
12/06/20 , 156.54 , 155.42 , 157.28 , 150.27 , 155.2     , 56237 , 4588
10/06/20 , 155.20 , 155.40 , 157.23 , 153.83 , 154.4     , 49276 , 2583
09/06/20 , 153.53 , 153.03 , 154.44 , 151.82 , 151.8     , 37984 , 3584
08/06/20 , 151.59 , 151.20 , 152.37 , 150.12 , 150.1     , 30789 , 1919
05/06/20 , 150.12 , 149.44 , 150.12 , 148.91 , 148.9     , 27476 , 2403
04/06/20 , 148.31 , 148.37 , 149.17 , 147.23 , 147.5     , 17535 , 1661
03/06/20 , 147.12 , 147.10 , 149.56 , 146.62 , 146.7     , 34763 , 2073
02/06/20 , 146.14 , 144.82 , 146.14 , 143.32 , 143.3     , 29975 , 2498
01/06/20 , 143.45 , 143.00 , 146.75 , 141.90 , 141.9     , 22249 , 2666
29/05/20 , 141.58 , 141.23 , 142.33 , 140.88 , 141.6     , 23339 , 2521
28/05/20 , 141.31 , 141.13 , 141.66 , 140.65 , 141.6     , 21288 , 2147
27/05/20 , 140.25 , 138.82 , 141.66 , 137.27 , 138.1     , 40719 , 3198
26/05/20 , 136.40 , 136.06 , 139.55 , 133.99 , 134.4     , 69163 , 4083
25/05/20 , 134.41 , 134.70 , 136.02 , 133.60 , 133.9     , 32318 , 2257
22/05/20 , 133.87 , 133.89 , 134.83 , 133.29 , 134.6     , 30273 , 3450
21/05/20 , 134.84 , 134.52 , 134.98 , 133.92 , 134.6     , 22049 , 1240
20/05/20 , 134.95 , 134.98 , 135.32 , 134.62 , 135.3     , 12070 , 740
19/05/20 , 134.69 , 134.80 , 136.05 , 133.95 , 135.5     , 19537 , 931
18/05/20 , 135.55 , 135.47 , 137.11 , 133.94 , 135.3     , 17225 , 954
15/05/20 , 136.04 , 132.86 , 136.04 , 130.84 , 133.2     , 63217 , 8914
14/05/20 , 132.88 , 133.11 , 136.42 , 132.23 , 135.9     , 62371 , 2780
13/05/20 , 135.91 , 137.01 , 140.24 , 135.91 , 139.8     , 29606 , 1569
12/05/20 , 139.55 , 139.38 , 141.42 , 133.89 , 141.3     , 17364 , 1058
11/05/20 , 140.61 , 141.42 , 143.01 , 140.61 , 142.0     , 16601 , 1113
08/05/20 , 142.00 , 142.19 , 143.51 , 139.64 , 143.0     , 20223 , 1016
07/05/20 , 142.99 , 143.23 , 145.33 , 142.78 , 143.4     , 21023 , 832
06/05/20 , 143.39 , 144.83 , 148.64 , 142.35 , 145.1     , 33600 , 955
05/05/20 , 144.78 , 145.04 , 145.83 , 144.48 , 145.1     , 10694 , 976
04/05/20 , 144.47 , 144.43 , 146.49 , 139.69 , 146.4     , 17352 , 1163
30/04/20 , 147.69 , 145.94 , 147.69 , 144.86 , 145.5     , 14581 , 1277
29/04/20 , 145.58 , 146.10 , 147.45 , 144.80 , 147.4     , 13920 , 700
28/04/20 , 147.45 , 145.38 , 147.45 , 143.49 , 145.2     , 9335 , 666
27/04/20 , 144.55 , 143.90 , 147.68 , 141.83 , 144.2     , 18478 , 1303
24/04/20 , 144.17 , 144.18 , 147.99 , 140.02 , 147.0     , 43195 , 4836
23/04/20 , 146.95 , 147.24 , 149.05 , 146.28 , 146.9     , 37821 , 4218
22/04/20 , 146.37 , 146.03 , 147.69 , 142.86 , 146.2     , 33069 , 4720
20/04/20 , 146.28 , 144.81 , 146.95 , 140.72 , 146.9     , 16347 , 1628
17/04/20 , 146.69 , 146.83 , 149.70 , 145.91 , 145.9     , 16352 , 870
16/04/20 , 145.90 , 145.63 , 146.27 , 145.04 , 145.9     , 14756 , 973
15/04/20 , 145.98 , 145.92 , 147.14 , 145.21 , 146.9     , 28817 , 1357
14/04/20 , 146.95 , 146.61 , 147.69 , 145.09 , 146.2     , 49613 , 1042
13/04/20 , 146.28 , 144.91 , 146.28 , 143.52 , 144.5     , 52773 , 2121
09/04/20 , 144.86 , 143.40 , 145.21 , 142.37 , 144.3     , 65586 , 1257
08/04/20 , 144.16 , 144.00 , 147.66 , 142.17 , 145.1     , 38333 , 739
07/04/20 , 145.14 , 144.43 , 149.74 , 139.61 , 141.0     , 50817 , 2166
06/04/20 , 142.09 , 140.14 , 142.10 , 136.93 , 138.9     , 40091 , 1352
03/04/20 , 138.61 , 136.94 , 144.54 , 132.42 , 139.2     , 68871 , 1904
02/04/20 , 138.27 , 139.90 , 145.82 , 137.94 , 144.1     , 90316 , 6547
01/04/20 , 144.17 , 145.53 , 150.22 , 142.78 , 150.2     , 58311 , 3267
31/03/20 , 151.92 , 149.40 , 152.37 , 144.46 , 148.2     , 49142 , 2838
30/03/20 , 148.21 , 147.04 , 151.05 , 143.93 , 147.0     , 26335 , 2810
27/03/20 , 148.31 , 147.44 , 158.51 , 137.37 , 144.8     , 38965 , 1890
26/03/20 , 144.90 , 142.71 , 148.48 , 136.64 , 136.6     , 61116 , 2046
25/03/20 , 136.64 , 135.34 , 137.15 , 130.06 , 130.0     , 53576 , 1750
24/03/20 , 130.06 , 131.86 , 138.04 , 128.09 , 128.3     , 35358 , 1617
23/03/20 , 125.14 , 124.52 , 132.77 , 114.42 , 128.6     , 47509 , 4284
20/03/20 , 133.20 , 141.05 , 149.10 , 126.21 , 126.2     , 58003 , 2921
19/03/20 , 126.21 , 112.18 , 131.09 , 98.86 , 116.4     , 91633 , 3518
18/03/20 , 117.27 , 128.69 , 145.65 , 117.27 , 145.6     , 181760 , 7758
17/03/20 , 152.43 , 150.91 , 165.08 , 144.42 , 163.0     , 100271 , 3310
16/03/20 , 163.02 , 160.47 , 169.65 , 156.09 , 169.6     , 138274 , 17010
13/03/20 , 178.59 , 173.28 , 183.81 , 166.76 , 173.4     , 69685 , 2813
12/03/20 , 173.42 , 175.24 , 184.17 , 167.91 , 183.8     , 78360 , 3637
11/03/20 , 187.85 , 190.02 , 192.14 , 182.64 , 192.1     , 110004 , 2404
10/03/20 , 191.41 , 189.80 , 191.43 , 185.89 , 190.3     , 159048 , 3055
09/03/20 , 190.38 , 186.05 , 193.88 , 181.92 , 193.5     , 56000 , 2588
06/03/20 , 194.54 , 193.92 , 194.90 , 193.20 , 194.9     , 77051 , 1569
05/03/20 , 194.90 , 194.79 , 195.60 , 194.28 , 195.6     , 47323 , 2208
04/03/20 , 194.90 , 194.62 , 195.46 , 194.21 , 194.9     , 23224 , 2253
03/03/20 , 194.90 , 195.47 , 196.57 , 194.23 , 196.2     , 22810 , 1973
02/03/20 , 194.71 , 194.38 , 196.26 , 193.62 , 193.9     , 18168 , 1774
28/02/20 , 193.92 , 193.53 , 194.56 , 192.52 , 193.9     , 33120 , 2005
27/02/20 , 193.92 , 193.36 , 194.62 , 192.52 , 193.2     , 30670 , 2735
26/02/20 , 193.48 , 192.63 , 194.62 , 189.71 , 193.2     , 24733 , 1207
21/02/20 , 195.93 , 195.59 , 195.93 , 195.32 , 195.6     , 60247 , 1507
20/02/20 , 195.45 , 195.38 , 195.84 , 195.32 , 195.6     , 35457 , 889
19/02/20 , 195.59 , 195.34 , 195.65 , 195.25 , 195.4     , 63301 , 1536
18/02/20 , 195.49 , 195.36 , 196.02 , 195.25 , 195.6     , 49748 , 1491
17/02/20 , 195.52 , 195.38 , 197.68 , 194.96 , 195.5     , 78928 , 4323
14/02/20 , 195.52 , 195.49 , 196.59 , 194.76 , 196.0     , 39559 , 954
13/02/20 , 195.53 , 195.39 , 196.20 , 195.05 , 195.4     , 33250 , 1072
12/02/20 , 195.32 , 195.48 , 196.72 , 194.62 , 195.2     , 40718 , 1418
11/02/20 , 195.25 , 195.74 , 196.78 , 194.62 , 196.7     , 35064 , 1395
10/02/20 , 196.72 , 196.43 , 196.73 , 195.36 , 196.6     , 26516 , 1052
07/02/20 , 196.68 , 196.11 , 197.01 , 194.90 , 196.8     , 29333 , 1507
06/02/20 , 196.72 , 196.65 , 196.99 , 196.11 , 196.7     , 18043 , 826
05/02/20 , 196.72 , 197.22 , 198.42 , 196.20 , 198.0     , 28257 , 1004
04/02/20 , 197.94 , 197.62 , 198.88 , 197.01 , 197.9     , 23129 , 1121
03/02/20 , 197.94 , 198.63 , 200.14 , 197.02 , 199.3     , 18318 , 1106
31/01/20 , 198.63 , 197.86 , 198.72 , 196.00 , 198.1     , 22054 , 1152
30/01/20 , 198.19 , 197.84 , 198.89 , 196.83 , 197.8     , 25817 , 993
29/01/20 , 199.15 , 199.40 , 199.85 , 198.53 , 199.4     , 19432 , 686
28/01/20 , 199.48 , 198.35 , 199.49 , 197.01 , 199.4     , 19215 , 1408
27/01/20 , 199.49 , 197.94 , 199.49 , 196.50 , 198.4     , 25844 , 1483
24/01/20 , 198.49 , 197.72 , 199.83 , 192.28 , 198.4     , 28315 , 2624
23/01/20 , 198.49 , 198.63 , 199.85 , 197.83 , 198.4     , 20211 , 2177
22/01/20 , 197.82 , 198.35 , 201.30 , 197.09 , 199.0     , 37081 , 1944
21/01/20 , 197.14 , 198.27 , 199.85 , 196.42 , 199.8     , 39171 , 4809
20/01/20 , 199.85 , 201.46 , 202.62 , 199.16 , 202.6     , 31484 , 3224
17/01/20 , 202.10 , 202.35 , 203.16 , 201.59 , 203.1     , 32577 , 2079
16/01/20 , 202.83 , 202.90 , 203.93 , 202.26 , 202.2     , 33371 , 3134
15/01/20 , 202.10 , 202.11 , 202.44 , 201.58 , 202.2     , 33927 , 3548
14/01/20 , 202.44 , 202.26 , 202.62 , 201.23 , 201.2     , 35234 , 2652
13/01/20 , 201.23 , 200.89 , 201.72 , 199.15 , 199.1     , 64035 , 1677
10/01/20 , 198.91 , 199.32 , 199.85 , 198.87 , 199.1     , 40540 , 2574
09/01/20 , 198.81 , 199.23 , 199.85 , 198.50 , 198.7     , 45570 , 3410
08/01/20 , 197.50 , 199.14 , 204.65 , 195.81 , 202.2     , 74018 , 4710
07/01/20 , 202.26 , 204.89 , 206.71 , 200.53 , 206.1     , 57182 , 2293
06/01/20 , 206.12 , 206.02 , 206.99 , 205.02 , 206.9     , 43411 , 2317
03/01/20 , 206.98 , 206.62 , 206.99 , 205.67 , 206.9     , 47648 , 2543
02/01/20 , 206.71 , 207.03 , 210.82 , 205.36 , 206.0     , 35519 , 1957
30/12/19 , 205.06 , 203.76 , 205.06 , 202.84 , 203.3     , 26835 , 1352
27/12/19 , 202.63 , 202.79 , 203.68 , 202.16 , 202.3     , 52124 , 3358
26/12/19 , 202.16 , 202.75 , 204.16 , 201.77 , 203.6     , 57709 , 4988
23/12/19 , 202.05 , 202.80 , 206.19 , 201.31 , 201.9     , 45373 , 2052
20/12/19 , 201.24 , 200.92 , 202.92 , 199.62 , 199.6     , 41156 , 2128
19/12/19 , 199.62 , 198.22 , 202.36 , 196.75 , 196.8     , 54623 , 2455
18/12/19 , 196.88 , 196.72 , 196.89 , 195.14 , 196.8     , 58517 , 1793
17/12/19 , 196.88 , 196.57 , 196.89 , 196.08 , 196.8     , 99515 , 1981
16/12/19 , 196.89 , 196.25 , 196.89 , 194.85 , 196.8     , 46066 , 1688
13/12/19 , 196.18 , 195.36 , 196.18 , 194.79 , 195.5     , 50379 , 4571
12/12/19 , 195.51 , 194.95 , 195.52 , 193.92 , 195.4     , 62173 , 2827
11/12/19 , 194.83 , 193.72 , 194.83 , 192.85 , 194.0     , 53278 , 2671
10/12/19 , 194.06 , 191.28 , 196.85 , 189.36 , 196.8     , 135063 , 5294
09/12/19 , 196.89 , 196.21 , 197.20 , 194.90 , 195.8     , 49155 , 2150
06/12/19 , 196.24 , 195.12 , 196.57 , 194.77 , 194.8     , 33373 , 1342
05/12/19 , 194.76 , 194.95 , 195.16 , 194.50 , 195.1     , 42960 , 1773
04/12/19 , 194.91 , 195.02 , 195.50 , 194.18 , 195.4     , 31885 , 1310
03/12/19 , 195.44 , 195.02 , 195.52 , 194.18 , 195.5     , 25179 , 1409
02/12/19 , 195.51 , 194.33 , 196.17 , 191.77 , 196.1     , 26491 , 1325
29/11/19 , 195.24 , 193.43 , 195.24 , 192.41 , 193.4     , 21742 , 1063
28/11/19 , 193.49 , 192.00 , 193.89 , 190.80 , 193.8     , 21764 , 1022
27/11/19 , 193.90 , 191.09 , 193.90 , 189.81 , 193.5     , 40032 , 2971
26/11/19 , 193.90 , 192.31 , 193.90 , 189.71 , 192.1     , 57979 , 1720
25/11/19 , 191.85 , 190.94 , 192.37 , 190.26 , 190.4     , 36673 , 1526
22/11/19 , 190.26 , 189.59 , 190.40 , 188.40 , 188.5     , 28605 , 1491
21/11/19 , 188.77 , 188.64 , 188.77 , 187.06 , 188.7     , 42332 , 2080
19/11/19 , 188.77 , 188.72 , 188.77 , 188.50 , 188.7     , 39599 , 1331
18/11/19 , 188.77 , 188.60 , 188.77 , 187.30 , 188.1     , 35029 , 1839
14/11/19 , 188.13 , 188.33 , 188.77 , 187.17 , 188.1     , 25343 , 1323
13/11/19 , 188.24 , 186.85 , 188.38 , 185.80 , 187.4     , 27509 , 2808
12/11/19 , 187.43 , 187.71 , 188.77 , 186.26 , 188.0     , 32257 , 2974
11/11/19 , 188.06 , 188.92 , 195.15 , 187.85 , 195.1     , 43911 , 1647
08/11/19 , 195.25 , 189.33 , 195.25 , 187.43 , 190.4     , 52899 , 3425
07/11/19 , 190.49 , 186.30 , 190.49 , 183.81 , 184.3     , 20918 , 1035
06/11/19 , 184.36 , 184.71 , 186.75 , 183.71 , 184.9     , 46600 , 11861
05/11/19 , 184.97 , 183.98 , 184.97 , 182.58 , 184.9     , 40833 , 2143
04/11/19 , 184.84 , 184.43 , 188.40 , 181.63 , 188.3     , 44114 , 2527
01/11/19 , 187.85 , 183.80 , 189.81 , 180.95 , 188.8     , 67462 , 3758
31/10/19 , 188.85 , 187.96 , 188.85 , 186.50 , 186.7     , 17997 , 1145
30/10/19 , 186.10 , 186.28 , 186.80 , 186.10 , 186.1     , 23637 , 898
29/10/19 , 186.12 , 186.85 , 187.85 , 184.79 , 187.5     , 28135 , 1386
28/10/19 , 187.59 , 186.97 , 187.95 , 183.43 , 186.9     , 21717 , 1612
25/10/19 , 186.97 , 185.77 , 187.51 , 182.81 , 184.7     , 31118 , 1433
24/10/19 , 184.64 , 183.87 , 185.06 , 181.44 , 182.7     , 17735 , 918
23/10/19 , 182.74 , 180.98 , 187.51 , 178.69 , 179.3     , 25264 , 998
22/10/19 , 179.39 , 178.71 , 181.38 , 176.67 , 178.0     , 21306 , 1038
21/10/19 , 178.03 , 176.02 , 178.03 , 174.86 , 175.1     , 51113 , 1099
18/10/19 , 175.14 , 175.06 , 175.33 , 174.75 , 174.7     , 18889 , 1336
17/10/19 , 174.69 , 175.01 , 175.65 , 174.00 , 175.3     , 24844 , 2813
16/10/19 , 175.31 , 174.49 , 175.31 , 173.42 , 174.6     , 26823 , 3020
15/10/19 , 174.63 , 174.31 , 175.28 , 173.98 , 175.1     , 29861 , 3461
14/10/19 , 175.14 , 174.81 , 175.33 , 173.98 , 174.3     , 21487 , 1043
11/10/19 , 174.29 , 174.60 , 175.33 , 172.98 , 174.0     , 21708 , 1081
10/10/19 , 173.98 , 173.69 , 173.98 , 172.62 , 172.9     , 9913 , 443
09/10/19 , 172.59 , 173.11 , 174.07 , 172.28 , 172.5     , 21361 , 849
08/10/19 , 172.59 , 172.61 , 173.18 , 172.25 , 173.1     , 33686 , 1046
07/10/19 , 173.11 , 172.89 , 173.98 , 172.25 , 173.9     , 23816 , 871
04/10/19 , 173.26 , 172.83 , 176.67 , 171.34 , 171.6     , 21269 , 903
03/10/19 , 171.96 , 170.67 , 171.96 , 170.41 , 171.1     , 43713 , 1355
02/10/19 , 171.45 , 170.70 , 171.45 , 169.89 , 171.4     , 30709 , 2232
01/10/19 , 171.43 , 170.45 , 171.91 , 169.57 , 171.9     , 24375 , 1325
30/09/19 , 171.43 , 169.83 , 171.43 , 169.44 , 169.6     , 42117 , 1054
27/09/19 , 169.61 , 169.59 , 169.62 , 169.37 , 169.5     , 23229 , 914
26/09/19 , 169.52 , 169.49 , 169.61 , 169.16 , 169.5     , 17580 , 1331
25/09/19 , 169.61 , 169.47 , 169.61 , 168.38 , 169.5     , 75018 , 2029
24/09/19 , 169.58 , 169.51 , 169.59 , 169.37 , 169.5     , 27571 , 3192
23/09/19 , 169.59 , 169.49 , 169.59 , 169.02 , 169.5     , 28218 , 3331
20/09/19 , 169.55 , 169.54 , 169.62 , 169.36 , 169.5     , 21943 , 1513
19/09/19 , 169.55 , 169.28 , 169.55 , 168.93 , 169.0     , 32195 , 1337
18/09/19 , 169.08 , 168.84 , 169.24 , 168.28 , 169.2     , 20956 , 712
17/09/19 , 169.02 , 169.31 , 170.29 , 168.62 , 169.9     , 24971 , 834
16/09/19 , 170.30 , 169.68 , 170.46 , 169.02 , 170.3     , 23220 , 1121
13/09/19 , 170.33 , 169.84 , 170.36 , 168.94 , 169.5     , 16143 , 778
12/09/19 , 169.30 , 168.56 , 169.30 , 168.02 , 168.2     , 26299 , 840
11/09/19 , 168.22 , 168.42 , 170.29 , 167.97 , 170.2     , 55517 , 1282
10/09/19 , 170.29 , 168.12 , 170.63 , 166.96 , 168.9     , 38746 , 1312
09/09/19 , 168.94 , 169.51 , 171.67 , 167.71 , 171.2     , 38109 , 1451
06/09/19 , 171.23 , 171.22 , 171.49 , 170.96 , 171.4     , 21456 , 1040
05/09/19 , 171.54 , 170.93 , 171.60 , 170.43 , 170.9     , 39406 , 1144
04/09/19 , 170.96 , 170.78 , 170.96 , 169.31 , 170.9     , 19886 , 881
03/09/19 , 170.96 , 170.89 , 170.96 , 170.57 , 170.9     , 24296 , 857
02/09/19 , 170.96 , 171.03 , 171.68 , 168.76 , 170.6     , 25024 , 1227
30/08/19 , 170.71 , 168.74 , 170.71 , 167.74 , 169.0     , 38842 , 3801
29/08/19 , 168.03 , 168.09 , 169.31 , 166.40 , 167.9     , 20455 , 2981
28/08/19 , 167.99 , 167.70 , 167.99 , 166.03 , 167.9     , 19751 , 2757
27/08/19 , 167.99 , 167.32 , 168.03 , 165.39 , 166.6     , 28050 , 1068
26/08/19 , 167.21 , 166.17 , 167.30 , 163.35 , 166.2     , 21723 , 1040
23/08/19 , 166.21 , 164.96 , 166.22 , 162.08 , 163.2     , 26541 , 1007
22/08/19 , 163.34 , 163.02 , 165.66 , 161.32 , 161.9     , 12656 , 723
21/08/19 , 162.03 , 161.10 , 162.03 , 160.80 , 161.3     , 120578 , 1412
20/08/19 , 161.26 , 161.07 , 161.85 , 160.30 , 161.8     , 64507 , 3842
19/08/19 , 161.36 , 161.66 , 162.03 , 161.36 , 161.9     , 64056 , 1064
16/08/19 , 161.99 , 161.85 , 163.66 , 161.08 , 162.6     , 55050 , 1701
15/08/19 , 162.47 , 162.03 , 162.51 , 161.51 , 161.9     , 23683 , 1217
14/08/19 , 161.51 , 161.96 , 162.67 , 161.43 , 162.3     , 28576 , 1386
13/08/19 , 162.33 , 162.20 , 163.95 , 161.48 , 161.8     , 24963 , 1352
12/08/19 , 161.51 , 161.48 , 163.32 , 161.08 , 163.3     , 42244 , 2160
09/08/19 , 163.34 , 162.17 , 163.57 , 161.65 , 162.9     , 32640 , 1183
08/08/19 , 162.97 , 162.55 , 163.97 , 161.65 , 163.9     , 44962 , 1788
07/08/19 , 163.99 , 162.82 , 164.64 , 161.87 , 164.6     , 53156 , 4265
06/08/19 , 164.68 , 163.98 , 164.68 , 163.34 , 164.3     , 40706 , 2298
05/08/19 , 164.55 , 164.54 , 166.98 , 164.02 , 166.7     , 50860 , 2281
02/08/19 , 166.68 , 166.39 , 167.64 , 164.03 , 166.6     , 35208 , 1695
01/08/19 , 166.67 , 166.40 , 166.68 , 165.39 , 166.6     , 30579 , 1424
31/07/19 , 167.02 , 166.98 , 167.06 , 166.23 , 166.4     , 23564 , 1042
30/07/19 , 166.13 , 165.97 , 168.94 , 160.40 , 168.4     , 39767 , 1812
29/07/19 , 166.60 , 166.66 , 167.45 , 166.33 , 167.1     , 33562 , 897
26/07/19 , 166.61 , 166.67 , 167.18 , 166.30 , 167.1     , 34637 , 1155
25/07/19 , 166.55 , 166.64 , 167.19 , 166.22 , 167.1     , 34057 , 947
24/07/19 , 166.48 , 166.66 , 167.19 , 166.21 , 166.8     , 59498 , 1206
23/07/19 , 166.56 , 166.65 , 167.19 , 166.22 , 166.8     , 30385 , 1148
22/07/19 , 166.88 , 166.82 , 167.48 , 165.82 , 167.4     , 18623 , 1095
19/07/19 , 166.86 , 167.07 , 167.52 , 166.28 , 167.5     , 31583 , 1136
18/07/19 , 167.19 , 167.44 , 167.88 , 166.79 , 166.7     , 24556 , 961
17/07/19 , 166.79 , 166.96 , 167.48 , 166.22 , 166.5     , 18316 , 779
16/07/19 , 166.65 , 166.77 , 167.52 , 166.26 , 167.0     , 20736 , 1006
15/07/19 , 167.02 , 166.60 , 167.80 , 165.54 , 167.7     , 35555 , 1805
12/07/19 , 167.84 , 167.56 , 168.51 , 166.88 , 168.5     , 23967 , 1005
11/07/19 , 168.52 , 167.85 , 168.52 , 166.99 , 167.8     , 24508 , 1244
10/07/19 , 167.88 , 167.99 , 168.82 , 166.90 , 168.8     , 30583 , 1569
08/07/19 , 168.81 , 168.72 , 168.82 , 168.18 , 168.8     , 20016 , 1068
05/07/19 , 168.82 , 168.54 , 168.82 , 167.91 , 168.5     , 16062 , 1030
04/07/19 , 168.50 , 168.27 , 168.77 , 167.88 , 168.7     , 14741 , 960
03/07/19 , 168.82 , 167.94 , 168.82 , 166.57 , 168.0     , 18408 , 939
02/07/19 , 166.50 , 166.59 , 168.47 , 165.57 , 166.8     , 13910 , 739
01/07/19 , 165.72 , 166.74 , 168.72 , 163.60 , 168.7     , 31783 , 1194
28/06/19 , 167.45 , 167.46 , 168.14 , 165.61 , 166.5     , 22880 , 1484
27/06/19 , 166.85 , 165.70 , 166.85 , 165.24 , 165.5     , 9441 , 867
26/06/19 , 165.56 , 165.61 , 166.88 , 164.98 , 165.7     , 22019 , 814
25/06/19 , 165.57 , 165.99 , 167.87 , 165.11 , 167.8     , 21657 , 1266
24/06/19 , 167.18 , 167.55 , 167.87 , 166.56 , 167.5     , 26890 , 2695
21/06/19 , 167.51 , 167.83 , 168.17 , 166.89 , 168.1     , 28762 , 2460
19/06/19 , 168.02 , 168.27 , 168.81 , 167.53 , 168.8     , 17370 , 1167
18/06/19 , 169.46 , 168.65 , 169.46 , 168.12 , 168.1     , 49791 , 1104
17/06/19 , 168.02 , 168.12 , 168.81 , 166.22 , 168.1     , 23943 , 3486
14/06/19 , 168.13 , 168.23 , 168.79 , 167.87 , 168.1     , 17453 , 831
13/06/19 , 168.17 , 168.52 , 169.46 , 168.16 , 169.4     , 27563 , 2461
12/06/19 , 169.46 , 168.79 , 169.46 , 167.53 , 169.4     , 18786 , 930
11/06/19 , 169.13 , 168.55 , 169.46 , 167.87 , 168.8     , 13588 , 731
10/06/19 , 168.56 , 169.24 , 170.09 , 167.52 , 169.4     , 15042 , 864
07/06/19 , 168.83 , 168.79 , 169.27 , 167.59 , 168.7     , 9014 , 485
06/06/19 , 168.17 , 167.72 , 168.80 , 166.88 , 167.5     , 16053 , 1098
05/06/19 , 167.52 , 167.54 , 167.87 , 165.94 , 167.7     , 19448 , 658
04/06/19 , 167.83 , 167.53 , 167.83 , 166.88 , 166.8     , 15589 , 816
03/06/19 , 167.45 , 166.22 , 167.91 , 165.45 , 167.9     , 9583 , 698
31/05/19 , 167.91 , 166.09 , 167.91 , 164.67 , 164.6     , 11033 , 390
30/05/19 , 166.15 , 164.56 , 166.61 , 163.64 , 163.8     , 6707 , 298
29/05/19 , 163.89 , 163.16 , 163.89 , 162.72 , 163.0     , 6767 , 385
28/05/19 , 162.81 , 162.78 , 163.37 , 162.67 , 163.3     , 12851 , 504
27/05/19 , 163.89 , 162.85 , 163.89 , 162.70 , 162.7     , 11253 , 475
24/05/19 , 162.72 , 162.71 , 162.87 , 162.27 , 162.8     , 11455 , 474
23/05/19 , 162.72 , 162.81 , 163.29 , 162.52 , 163.2     , 18407 , 603
22/05/19 , 163.37 , 162.75 , 163.89 , 162.30 , 162.9     , 18017 , 539
21/05/19 , 162.72 , 162.72 , 163.04 , 162.54 , 162.5     , 12512 , 456
20/05/19 , 162.54 , 162.38 , 162.72 , 161.82 , 162.7     , 8540 , 452
17/05/19 , 162.72 , 162.56 , 163.00 , 162.09 , 163.0     , 18408 , 511
16/05/19 , 162.98 , 162.64 , 163.03 , 162.33 , 162.7     , 15073 , 513
15/05/19 , 162.73 , 162.51 , 162.73 , 161.98 , 162.3     , 14271 , 804
14/05/19 , 162.31 , 161.98 , 162.87 , 161.39 , 162.3     , 21524 , 1011
13/05/19 , 162.09 , 161.69 , 162.89 , 160.94 , 162.3     , 16010 , 841
10/05/19 , 162.32 , 162.09 , 163.17 , 161.39 , 161.3     , 15345 , 768
09/05/19 , 162.09 , 162.69 , 163.28 , 161.39 , 163.2     , 14783 , 748
08/05/19 , 163.28 , 163.19 , 163.28 , 162.81 , 163.2     , 15435 , 614
07/05/19 , 163.25 , 163.22 , 164.02 , 162.32 , 162.7     , 16304 , 972
06/05/19 , 163.25 , 162.90 , 164.63 , 161.39 , 163.3     , 19024 , 785
03/05/19 , 163.37 , 163.13 , 163.64 , 162.87 , 163.6     , 14559 , 704
02/05/19 , 163.68 , 163.41 , 164.20 , 161.93 , 164.2     , 13865 , 761
30/04/19 , 164.20 , 163.49 , 164.64 , 162.46 , 162.4     , 14432 , 818
29/04/19 , 162.45 , 162.51 , 163.62 , 161.74 , 162.6     , 21006 , 1425
26/04/19 , 162.60 , 162.35 , 163.04 , 161.83 , 162.1     , 16765 , 652
25/04/19 , 162.19 , 162.05 , 163.11 , 161.74 , 161.8     , 8977 , 570
24/04/19 , 162.10 , 161.96 , 162.49 , 161.74 , 162.3     , 9305 , 456
23/04/19 , 161.83 , 161.86 , 162.54 , 161.50 , 162.5     , 12867 , 573
22/04/19 , 161.84 , 162.31 , 163.12 , 161.77 , 163.1     , 13312 , 650
18/04/19 , 163.11 , 162.16 , 163.11 , 161.48 , 162.4     , 13981 , 842
17/04/19 , 162.51 , 162.45 , 162.81 , 161.83 , 162.4     , 11270 , 616
16/04/19 , 162.19 , 162.11 , 162.49 , 161.48 , 161.8     , 15571 , 653
15/04/19 , 161.83 , 161.98 , 162.30 , 161.50 , 161.9     , 17766 , 666
12/04/19 , 162.02 , 162.02 , 162.19 , 161.58 , 162.1     , 9349 , 574
11/04/19 , 162.09 , 161.87 , 162.33 , 161.20 , 162.3     , 12897 , 784
10/04/19 , 162.26 , 162.26 , 162.49 , 161.02 , 161.8     , 11200 , 643
09/04/19 , 161.83 , 161.19 , 162.40 , 160.61 , 161.3     , 17710 , 999
08/04/19 , 161.39 , 161.67 , 162.47 , 160.71 , 162.4     , 31083 , 2366
05/04/19 , 162.47 , 162.46 , 162.67 , 162.19 , 162.6     , 10479 , 490
04/04/19 , 162.60 , 162.44 , 162.80 , 161.24 , 162.8     , 17120 , 884
03/04/19 , 162.80 , 162.61 , 162.97 , 160.55 , 162.4     , 15931 , 848
02/04/19 , 162.48 , 162.51 , 163.11 , 161.83 , 163.1     , 20772 , 1016
01/04/19 , 163.12 , 162.84 , 163.45 , 158.75 , 162.9     , 37109 , 1788
29/03/19 , 162.11 , 161.92 , 162.27 , 160.27 , 162.0     , 8488 , 527
28/03/19 , 162.11 , 161.63 , 162.54 , 159.72 , 162.1     , 13755 , 475
27/03/19 , 162.11 , 161.55 , 162.54 , 158.44 , 161.7     , 15228 , 797
26/03/19 , 161.74 , 160.32 , 161.90 , 158.42 , 160.9     , 18956 , 1211
25/03/19 , 160.93 , 161.35 , 162.77 , 159.72 , 162.2     , 37739 , 1175
22/03/19 , 162.26 , 162.70 , 163.48 , 161.92 , 162.8     , 9517 , 487
21/03/19 , 162.71 , 162.49 , 164.47 , 160.96 , 164.1     , 15177 , 835
20/03/19 , 164.13 , 163.79 , 164.29 , 163.19 , 164.0     , 9844 , 626
19/03/19 , 163.81 , 164.38 , 164.84 , 163.06 , 164.1     , 15867 , 825
18/03/19 , 164.13 , 164.18 , 164.77 , 162.88 , 164.7     , 11539 , 668
15/03/19 , 164.77 , 164.18 , 164.77 , 162.87 , 162.8     , 13397 , 556
14/03/19 , 162.87 , 162.87 , 164.13 , 160.96 , 161.6     , 10651 , 601
13/03/19 , 161.66 , 162.30 , 165.98 , 160.43 , 163.4     , 27184 , 2055
12/03/19 , 163.49 , 163.04 , 163.81 , 162.05 , 162.1     , 10331 , 498
11/03/19 , 162.05 , 162.03 , 162.55 , 161.39 , 162.2     , 10845 , 676
08/03/19 , 162.27 , 160.80 , 162.55 , 159.44 , 160.4     , 15712 , 982
07/03/19 , 160.82 , 159.75 , 160.82 , 159.33 , 159.3     , 13344 , 783
06/03/19 , 160.96 , 159.54 , 160.96 , 158.43 , 160.9     , 11894 , 819
01/03/19 , 160.96 , 158.80 , 160.96 , 153.29 , 159.7     , 11407 , 960
28/02/19 , 158.75 , 158.37 , 161.91 , 156.27 , 157.2     , 10206 , 622
27/02/19 , 156.28 , 155.81 , 157.20 , 154.31 , 155.7     , 9058 , 464
26/02/19 , 155.74 , 154.96 , 155.74 , 152.44 , 155.2     , 14933 , 615
25/02/19 , 155.24 , 155.11 , 155.72 , 153.19 , 155.0     , 10790 , 625
22/02/19 , 154.83 , 154.23 , 154.83 , 151.15 , 154.3     , 12351 , 690
21/02/19 , 154.31 , 154.18 , 154.61 , 151.94 , 154.6     , 13152 , 913
20/02/19 , 153.63 , 154.50 , 157.47 , 151.94 , 152.9     , 20563 , 1028
19/02/19 , 151.88 , 150.46 , 152.43 , 148.57 , 149.2     , 14515 , 865
18/02/19 , 149.41 , 148.60 , 149.41 , 147.68 , 148.5     , 18016 , 958
15/02/19 , 147.50 , 147.52 , 150.19 , 146.91 , 147.9     , 23792 , 974
14/02/19 , 147.50 , 147.83 , 148.80 , 146.11 , 148.8     , 17276 , 680
13/02/19 , 148.81 , 148.63 , 149.51 , 147.99 , 149.2     , 10073 , 518
12/02/19 , 147.97 , 148.65 , 149.55 , 147.11 , 149.5     , 11609 , 925
11/02/19 , 149.62 , 149.74 , 150.57 , 146.44 , 149.1     , 18514 , 1099
08/02/19 , 149.17 , 146.49 , 150.12 , 146.04 , 147.3     , 23556 , 1015
07/02/19 , 146.71 , 146.86 , 147.89 , 146.10 , 146.7     , 23049 , 1137
06/02/19 , 146.24 , 146.75 , 150.85 , 145.91 , 150.5     , 37265 , 1589
05/02/19 , 150.53 , 150.75 , 152.07 , 149.24 , 152.0     , 20140 , 1072
04/02/19 , 151.94 , 151.14 , 152.10 , 149.89 , 151.1     , 15319 , 1247
01/02/19 , 150.60 , 150.57 , 156.87 , 146.09 , 151.8     , 21289 , 799
31/01/19 , 150.60 , 149.53 , 150.91 , 145.22 , 148.1     , 13643 , 747
30/01/19 , 147.74 , 146.67 , 148.99 , 145.08 , 145.0     , 15601 , 678
29/01/19 , 145.08 , 145.08 , 147.01 , 142.14 , 147.0     , 34778 , 954
28/01/19 , 147.01 , 147.14 , 148.99 , 146.39 , 148.3     , 32813 , 1166
24/01/19 , 148.38 , 148.55 , 149.63 , 146.45 , 149.6     , 21062 , 1024
23/01/19 , 148.99 , 149.76 , 150.24 , 148.55 , 150.0     , 16211 , 803
22/01/19 , 149.64 , 149.41 , 149.95 , 148.53 , 149.6     , 20164 , 560
21/01/19 , 149.64 , 148.48 , 150.22 , 147.75 , 149.4     , 33761 , 828
18/01/19 , 149.47 , 149.37 , 150.85 , 148.54 , 149.6     , 13203 , 594
17/01/19 , 149.00 , 149.77 , 150.25 , 148.50 , 150.2     , 18054 , 627
16/01/19 , 150.59 , 151.59 , 154.01 , 147.13 , 152.1     , 20604 , 1236
15/01/19 , 151.86 , 151.50 , 154.05 , 151.00 , 154.0     , 19246 , 794
14/01/19 , 152.49 , 151.85 , 155.54 , 149.84 , 151.2     , 17080 , 697
11/01/19 , 151.08 , 149.70 , 151.37 , 148.21 , 149.0     , 15440 , 680
10/01/19 , 148.92 , 149.86 , 151.25 , 148.54 , 151.1     , 23483 , 1056
09/01/19 , 150.97 , 150.02 , 152.45 , 149.06 , 149.4     , 16533 , 942
08/01/19 , 149.41 , 149.00 , 149.70 , 147.86 , 148.4     , 8956 , 407
07/01/19 , 148.45 , 147.52 , 148.45 , 147.27 , 147.8     , 18968 , 602
04/01/19 , 147.82 , 147.87 , 147.99 , 147.69 , 147.9     , 14541 , 509
03/01/19 , 147.91 , 147.90 , 148.13 , 147.51 , 147.8     , 11378 , 318
02/01/19 , 147.78 , 147.86 , 148.13 , 147.55 , 148.1     , 11460 , 372
28/12/18 , 147.21 , 146.47 , 148.04 , 143.90 , 145.9     , 5656 , 340
27/12/18 , 145.31 , 145.19 , 145.63 , 144.57 , 145.1     , 5606 , 257
26/12/18 , 145.17 , 144.77 , 145.17 , 143.73 , 145.0     , 6628 , 356
21/12/18 , 145.18 , 142.57 , 145.18 , 141.04 , 142.2     , 13720 , 1327
20/12/18 , 142.25 , 142.67 , 145.04 , 141.39 , 145.0     , 13806 , 462
19/12/18 , 145.32 , 144.84 , 145.32 , 144.07 , 144.7     , 8490 , 218
18/12/18 , 144.76 , 143.49 , 144.76 , 139.83 , 142.8     , 6100 , 229
17/12/18 , 142.16 , 142.53 , 143.50 , 138.56 , 142.1     , 22485 , 784
14/12/18 , 142.16 , 141.53 , 142.26 , 137.30 , 139.7     , 7960 , 314
13/12/18 , 140.70 , 138.64 , 140.70 , 136.70 , 137.9     , 4585 , 210
12/12/18 , 137.30 , 137.36 , 137.93 , 136.36 , 136.9     , 13302 , 492
11/12/18 , 136.88 , 136.55 , 137.03 , 136.05 , 137.0     , 17027 , 424
10/12/18 , 137.03 , 136.71 , 137.15 , 136.14 , 137.0     , 11839 , 424
07/12/18 , 137.10 , 137.05 , 137.39 , 136.13 , 137.3     , 4937 , 238
06/12/18 , 137.03 , 136.82 , 137.03 , 136.36 , 136.6     , 14145 , 321
05/12/18 , 136.68 , 136.53 , 137.03 , 135.93 , 136.9     , 19977 , 734
04/12/18 , 136.95 , 136.64 , 137.29 , 136.07 , 137.2     , 4682 , 191
03/12/18 , 136.68 , 136.03 , 137.75 , 134.33 , 136.6     , 6153 , 274
30/11/18 , 136.06 , 135.62 , 136.17 , 134.92 , 136.0     , 15011 , 454
29/11/18 , 136.06 , 135.34 , 136.06 , 134.08 , 135.0     , 9601 , 217
28/11/18 , 135.67 , 135.02 , 135.67 , 133.55 , 134.6     , 8907 , 263
27/11/18 , 134.58 , 134.29 , 134.64 , 132.49 , 134.6     , 7742 , 309
26/11/18 , 134.62 , 134.93 , 135.57 , 134.01 , 135.2     , 11945 , 314
23/11/18 , 134.64 , 134.79 , 135.23 , 134.01 , 134.5     , 17305 , 451
22/11/18 , 134.34 , 134.07 , 134.94 , 132.17 , 134.6     , 11135 , 315
21/11/18 , 134.37 , 134.45 , 134.64 , 133.72 , 134.6     , 21176 , 525
19/11/18 , 134.37 , 134.48 , 134.95 , 134.26 , 134.4     , 10402 , 251
16/11/18 , 134.11 , 133.97 , 134.75 , 133.56 , 133.7     , 3434 , 145
14/11/18 , 133.72 , 133.83 , 134.01 , 133.54 , 133.8     , 3417 , 122
13/11/18 , 133.61 , 133.75 , 134.01 , 133.35 , 133.8     , 4580 , 124
12/11/18 , 133.41 , 133.30 , 133.72 , 132.75 , 133.4     , 10618 , 316
09/11/18 , 133.41 , 133.38 , 134.01 , 133.11 , 133.7     , 10535 , 709
08/11/18 , 133.72 , 133.30 , 134.02 , 132.25 , 133.7     , 8975 , 550
07/11/18 , 133.72 , 133.24 , 133.72 , 132.75 , 132.7     , 16721 , 246
06/11/18 , 132.67 , 131.92 , 132.67 , 131.03 , 131.8     , 13229 , 302
05/11/18 , 131.66 , 131.58 , 131.86 , 131.05 , 131.6     , 7333 , 305
01/11/18 , 131.56 , 131.60 , 132.16 , 131.20 , 131.5     , 11023 , 2159
31/10/18 , 130.49 , 130.46 , 131.05 , 129.70 , 130.2     , 13670 , 2197
30/10/18 , 129.71 , 129.22 , 129.71 , 128.47 , 129.0     , 10596 , 2101
29/10/18 , 128.43 , 128.37 , 129.66 , 127.81 , 129.6     , 9346 , 603
26/10/18 , 127.81 , 127.36 , 128.09 , 126.57 , 126.5     , 4822 , 586
25/10/18 , 126.52 , 127.12 , 131.60 , 125.85 , 126.1     , 14085 , 1219
24/10/18 , 126.04 , 126.09 , 126.57 , 125.84 , 125.9     , 6038 , 173
23/10/18 , 125.83 , 125.88 , 127.19 , 125.49 , 125.6     , 12001 , 1306
22/10/18 , 125.67 , 125.73 , 126.26 , 125.39 , 125.6     , 9425 , 736
19/10/18 , 125.51 , 125.84 , 126.44 , 125.06 , 125.6     , 8177 , 233
18/10/18 , 125.36 , 125.39 , 127.18 , 124.79 , 127.1     , 3840 , 133
17/10/18 , 125.21 , 125.15 , 126.57 , 124.63 , 125.8     , 12723 , 255
16/10/18 , 125.18 , 125.15 , 125.97 , 124.76 , 124.7     , 7454 , 195
15/10/18 , 124.53 , 124.74 , 125.39 , 124.53 , 124.5     , 7809 , 249
11/10/18 , 124.53 , 124.64 , 126.27 , 124.35 , 125.1     , 6976 , 123
10/10/18 , 125.32 , 124.45 , 125.32 , 123.93 , 124.3     , 5518 , 155
09/10/18 , 124.30 , 123.84 , 124.61 , 122.91 , 124.0     , 15245 , 340
08/10/18 , 123.56 , 123.75 , 124.10 , 122.73 , 123.6     , 4476 , 154
05/10/18 , 123.39 , 122.97 , 123.68 , 122.37 , 123.6     , 18010 , 210
04/10/18 , 123.23 , 123.05 , 123.53 , 122.61 , 123.2     , 5372 , 79
03/10/18 , 123.65 , 123.30 , 124.15 , 122.43 , 122.7     , 13101 , 352
02/10/18 , 122.46 , 122.60 , 123.45 , 122.44 , 123.0     , 6138 , 162
01/10/18 , 123.06 , 122.76 , 123.53 , 122.34 , 122.9     , 9490 , 251
28/09/18 , 122.98 , 122.25 , 123.14 , 121.00 , 122.5     , 22648 , 318
27/09/18 , 122.58 , 122.39 , 123.28 , 122.23 , 122.2     , 3565 , 158
26/09/18 , 122.35 , 122.34 , 122.83 , 121.98 , 122.5     , 7698 , 347
25/09/18 , 122.59 , 123.09 , 124.37 , 121.83 , 124.3     , 31389 , 1573
24/09/18 , 124.65 , 124.60 , 125.56 , 123.44 , 125.2     , 9242 , 301
21/09/18 , 124.65 , 124.35 , 124.80 , 123.93 , 124.6     , 5827 , 151
20/09/18 , 124.66 , 124.23 , 125.28 , 122.90 , 124.6     , 14722 , 366
19/09/18 , 124.65 , 124.06 , 124.65 , 122.54 , 123.7     , 11317 , 271
18/09/18 , 123.74 , 123.28 , 124.65 , 122.12 , 124.6     , 8554 , 594
17/09/18 , 125.10 , 122.87 , 125.75 , 121.62 , 123.3     , 6737 , 547
14/09/18 , 123.43 , 121.05 , 123.43 , 120.10 , 122.8     , 25027 , 1139
13/09/18 , 122.83 , 121.28 , 122.83 , 119.18 , 120.3     , 21898 , 960
12/09/18 , 122.73 , 120.89 , 122.73 , 118.60 , 120.7     , 6721 , 430
11/09/18 , 120.68 , 120.65 , 122.46 , 120.10 , 120.3     , 10005 , 202
10/09/18 , 121.12 , 119.93 , 121.55 , 119.51 , 121.5     , 11989 , 559
06/09/18 , 120.26 , 120.30 , 122.82 , 119.80 , 122.8     , 5750 , 165
05/09/18 , 122.23 , 120.80 , 122.23 , 119.51 , 121.5     , 2728 , 132
04/09/18 , 120.39 , 120.24 , 121.61 , 119.51 , 121.6     , 2498 , 126
03/09/18 , 121.62 , 119.08 , 124.66 , 116.76 , 120.3     , 12025 , 521
31/08/18 , 119.82 , 118.29 , 119.82 , 116.17 , 118.4     , 16731 , 307
30/08/18 , 117.95 , 118.33 , 119.27 , 117.95 , 119.2     , 5796 , 233
29/08/18 , 118.15 , 118.43 , 119.29 , 118.15 , 118.9     , 14714 , 221
28/08/18 , 118.89 , 119.08 , 119.81 , 118.89 , 119.8     , 5894 , 135
27/08/18 , 118.97 , 119.26 , 119.82 , 118.97 , 119.8     , 5171 , 115
24/08/18 , 119.04 , 119.17 , 119.80 , 119.04 , 119.8     , 5054 , 143
23/08/18 , 119.35 , 119.20 , 120.89 , 118.60 , 119.8     , 8293 , 168
22/08/18 , 119.36 , 120.19 , 121.51 , 119.17 , 121.5     , 15488 , 387
21/08/18 , 120.90 , 121.65 , 122.73 , 120.90 , 122.4     , 14563 , 184
20/08/18 , 122.06 , 122.28 , 122.73 , 122.06 , 122.7     , 14283 , 284
17/08/18 , 121.93 , 121.81 , 122.73 , 121.18 , 122.3     , 30865 , 554
16/08/18 , 121.71 , 122.10 , 123.03 , 121.54 , 122.7     , 12780 , 294
15/08/18 , 121.83 , 122.32 , 123.94 , 121.83 , 122.1     , 12120 , 539
14/08/18 , 123.34 , 121.40 , 123.94 , 120.89 , 120.9     , 17440 , 334
13/08/18 , 120.90 , 120.84 , 121.18 , 120.65 , 120.9     , 6587 , 135
10/08/18 , 120.65 , 121.01 , 122.43 , 120.65 , 120.8     , 6157 , 149
09/08/18 , 120.90 , 120.96 , 122.05 , 120.81 , 120.9     , 7788 , 202
08/08/18 , 120.90 , 120.86 , 121.52 , 120.65 , 121.5     , 7616 , 114
07/08/18 , 120.90 , 120.96 , 122.17 , 120.32 , 122.1     , 12196 , 276
06/08/18 , 121.18 , 120.99 , 122.25 , 120.65 , 120.9     , 4568 , 145
03/08/18 , 120.89 , 120.56 , 121.07 , 119.98 , 120.0     , 13348 , 169
02/08/18 , 120.90 , 120.64 , 121.52 , 119.39 , 119.9     , 6741 , 117
01/08/18 , 119.98 , 119.83 , 120.46 , 118.82 , 120.3     , 3821 , 110
31/07/18 , 119.66 , 119.30 , 120.22 , 118.82 , 119.8     , 13152 , 229
30/07/18 , 119.51 , 120.46 , 120.83 , 118.45 , 118.4     , 19501 , 158
27/07/18 , 117.88 , 118.44 , 119.89 , 117.85 , 118.4     , 7623 , 285
26/07/18 , 117.77 , 117.80 , 118.45 , 117.36 , 118.4     , 14208 , 163
25/07/18 , 117.95 , 118.10 , 119.00 , 117.60 , 117.7     , 15066 , 165
24/07/18 , 117.52 , 117.62 , 118.25 , 117.43 , 117.5     , 10183 , 150
23/07/18 , 117.52 , 118.45 , 119.90 , 117.52 , 119.0     , 26330 , 263
20/07/18 , 118.99 , 118.55 , 119.01 , 117.93 , 118.4     , 9486 , 203
19/07/18 , 117.84 , 117.71 , 118.45 , 117.47 , 118.4     , 17152 , 2163
18/07/18 , 117.84 , 117.67 , 119.01 , 117.42 , 118.3     , 19020 , 437
17/07/18 , 118.13 , 117.48 , 118.13 , 117.26 , 118.1     , 56816 , 2501
16/07/18 , 117.52 , 117.84 , 120.83 , 117.41 , 118.6     , 48157 , 2568
13/07/18 , 118.28 , 117.60 , 118.39 , 115.42 , 117.6     , 45698 , 2199
12/07/18 , 118.39 , 117.70 , 118.61 , 117.26 , 118.6     , 21211 , 2287
11/07/18 , 118.39 , 118.73 , 120.56 , 117.56 , 120.5     , 37538 , 556
10/07/18 , 120.56 , 120.88 , 122.01 , 120.45 , 121.4     , 20544 , 634
06/07/18 , 122.16 , 121.59 , 122.95 , 121.09 , 122.9     , 14083 , 367
05/07/18 , 122.16 , 122.41 , 123.24 , 122.01 , 122.6     , 6912 , 235
04/07/18 , 121.77 , 122.12 , 123.25 , 120.67 , 123.2     , 16875 , 399
03/07/18 , 122.64 , 122.59 , 125.63 , 121.55 , 122.4     , 5973 , 269
02/07/18 , 121.55 , 121.47 , 126.21 , 120.37 , 122.7     , 7157 , 224
29/06/18 , 122.16 , 121.10 , 122.20 , 120.63 , 121.1     , 17939 , 737
28/06/18 , 121.00 , 120.77 , 122.43 , 119.54 , 122.4     , 17355 , 532
27/06/18 , 122.20 , 121.65 , 122.50 , 119.57 , 122.4     , 6460 , 161
26/06/18 , 121.89 , 121.66 , 122.49 , 120.85 , 122.4     , 4615 , 117
25/06/18 , 121.89 , 121.45 , 121.89 , 120.74 , 121.8     , 4476 , 166
22/06/18 , 120.74 , 120.81 , 121.55 , 119.80 , 120.7     , 6095 , 120
21/06/18 , 120.13 , 120.42 , 122.49 , 119.57 , 122.4     , 12925 , 203
20/06/18 , 121.89 , 121.36 , 124.31 , 118.92 , 124.3     , 20518 , 461
19/06/18 , 124.31 , 124.05 , 125.49 , 121.30 , 125.4     , 7588 , 295
18/06/18 , 125.43 , 124.11 , 126.52 , 121.13 , 126.0     , 6402 , 225
15/06/18 , 126.52 , 126.46 , 128.48 , 124.90 , 128.4     , 8934 , 194
14/06/18 , 127.28 , 127.23 , 128.98 , 126.20 , 127.2     , 17800 , 116
13/06/18 , 127.87 , 127.89 , 130.28 , 126.67 , 129.6     , 6177 , 122
12/06/18 , 128.23 , 128.99 , 130.81 , 126.91 , 130.2     , 5658 , 207
11/06/18 , 128.48 , 128.60 , 130.39 , 126.73 , 129.2     , 5356 , 302
08/06/18 , 129.26 , 128.72 , 133.27 , 123.09 , 133.2     , 14517 , 508
07/06/18 , 133.28 , 133.18 , 136.25 , 130.88 , 136.2     , 10255 , 237
06/06/18 , 136.25 , 135.59 , 137.34 , 134.87 , 134.8     , 2819 , 126
05/06/18 , 136.05 , 136.15 , 137.47 , 133.35 , 137.4     , 5488 , 215
04/06/18 , 136.03 , 136.28 , 136.84 , 135.87 , 136.2     , 7026 , 431
01/06/18 , 135.86 , 135.29 , 136.54 , 131.83 , 135.9     , 4965 , 140
30/05/18 , 135.86 , 135.11 , 136.71 , 134.16 , 136.7     , 7305 , 218
29/05/18 , 135.55 , 135.07 , 136.71 , 133.75 , 135.2     , 8695 , 297
28/05/18 , 135.27 , 134.51 , 136.03 , 133.19 , 135.3     , 7897 , 399
25/05/18 , 135.18 , 135.09 , 136.72 , 133.20 , 135.0     , 18473 , 885
24/05/18 , 135.17 , 134.31 , 135.19 , 132.86 , 135.1     , 11946 , 230
23/05/18 , 135.23 , 135.28 , 136.71 , 134.37 , 135.5     , 10426 , 189
22/05/18 , 136.12 , 135.54 , 137.67 , 133.77 , 135.8     , 16887 , 409
21/05/18 , 135.86 , 136.40 , 139.09 , 135.38 , 137.6     , 17658 , 1957
18/05/18 , 137.64 , 137.16 , 137.91 , 135.86 , 137.9     , 15970 , 379
17/05/18 , 137.91 , 138.02 , 139.69 , 137.34 , 137.9     , 8429 , 344
16/05/18 , 137.92 , 138.23 , 140.31 , 137.17 , 140.0     , 11390 , 726
15/05/18 , 140.30 , 140.28 , 140.88 , 139.14 , 140.8     , 11970 , 244
14/05/18 , 141.51 , 140.59 , 141.79 , 139.40 , 141.0     , 5059 , 141
11/05/18 , 141.19 , 140.85 , 141.79 , 139.25 , 141.7     , 2348 , 63
10/05/18 , 141.51 , 140.62 , 141.79 , 136.72 , 141.1     , 6581 , 564
09/05/18 , 140.88 , 140.48 , 141.17 , 140.17 , 141.1     , 4349 , 114
08/05/18 , 141.25 , 140.93 , 141.79 , 139.52 , 141.3     , 4723 , 142
07/05/18 , 141.37 , 140.59 , 141.79 , 139.11 , 141.7     , 10792 , 470
04/05/18 , 141.79 , 141.40 , 142.39 , 140.31 , 141.4     , 8216 , 239
03/05/18 , 141.50 , 141.54 , 142.08 , 140.62 , 142.0     , 4911 , 113
02/05/18 , 141.51 , 141.10 , 144.48 , 139.85 , 142.6     , 11426 , 397
30/04/18 , 144.34 , 142.20 , 144.34 , 141.41 , 142.5     , 19560 , 141
27/04/18 , 142.56 , 141.41 , 142.56 , 139.57 , 141.2     , 7605 , 301
26/04/18 , 139.36 , 139.05 , 139.36 , 138.74 , 139.0     , 4716 , 65
25/04/18 , 139.57 , 139.38 , 140.18 , 139.00 , 139.5     , 10210 , 68
24/04/18 , 140.18 , 139.14 , 140.18 , 138.69 , 139.8     , 4784 , 82
23/04/18 , 139.84 , 139.70 , 140.18 , 139.00 , 140.1     , 6356 , 77
20/04/18 , 140.18 , 139.77 , 140.18 , 139.11 , 139.9     , 1081 , 27
19/04/18 , 139.88 , 139.13 , 140.48 , 138.69 , 140.4     , 15604 , 106
18/04/18 , 140.48 , 140.73 , 141.84 , 139.57 , 141.7     , 4632 , 71
17/04/18 , 141.79 , 141.19 , 141.79 , 140.19 , 140.4     , 3313 , 46
16/04/18 , 140.76 , 140.66 , 141.40 , 139.31 , 140.7     , 2637 , 50
13/04/18 , 140.76 , 139.84 , 141.33 , 138.77 , 139.0     , 5173 , 75
12/04/18 , 139.00 , 138.83 , 139.48 , 138.69 , 139.4     , 11750 , 93
11/04/18 , 139.57 , 139.05 , 140.76 , 138.75 , 139.0     , 5409 , 83
10/04/18 , 138.92 , 139.43 , 141.33 , 138.42 , 141.3     , 13981 , 161
09/04/18 , 141.33 , 140.42 , 141.33 , 139.88 , 141.3     , 3989 , 44
06/04/18 , 141.33 , 141.13 , 141.33 , 140.19 , 141.0     , 6238 , 70
05/04/18 , 141.02 , 140.19 , 141.09 , 139.57 , 140.5     , 12797 , 83
04/04/18 , 141.02 , 140.44 , 141.33 , 139.00 , 141.3     , 23161 , 115
03/04/18 , 141.33 , 141.06 , 141.40 , 140.76 , 141.4     , 5426 , 59
02/04/18 , 141.40 , 140.70 , 141.40 , 140.33 , 141.2     , 8841 , 79
29/03/18 , 140.34 , 139.91 , 140.37 , 138.67 , 139.8     , 5538 , 57
28/03/18 , 140.09 , 139.10 , 140.65 , 138.63 , 140.6     , 17500 , 90
27/03/18 , 140.09 , 139.20 , 141.26 , 138.06 , 141.2     , 95199 , 153
26/03/18 , 140.09 , 138.76 , 141.26 , 138.02 , 140.3     , 32490 , 152
23/03/18 , 140.09 , 140.50 , 141.26 , 139.49 , 140.6     , 2344 , 38
22/03/18 , 140.65 , 140.86 , 141.15 , 139.79 , 141.1     , 2395 , 37
21/03/18 , 141.15 , 140.14 , 141.15 , 138.68 , 140.0     , 12332 , 54
20/03/18 , 140.09 , 139.96 , 140.09 , 139.20 , 140.0     , 5538 , 47
19/03/18 , 140.09 , 139.39 , 140.09 , 138.02 , 139.7     , 5147 , 56
16/03/18 , 139.79 , 139.56 , 140.09 , 138.83 , 139.4     , 5828 , 50
15/03/18 , 139.19 , 139.10 , 139.49 , 138.57 , 139.1     , 2072 , 18
14/03/18 , 139.19 , 139.16 , 141.14 , 138.31 , 139.1     , 10092 , 59
13/03/18 , 139.19 , 137.99 , 139.19 , 137.57 , 138.9     , 10397 , 39
12/03/18 , 138.31 , 136.82 , 138.76 , 136.01 , 137.7     , 21866 , 134
09/03/18 , 138.83 , 138.14 , 138.90 , 137.71 , 138.3     , 11942 , 69
08/03/18 , 138.31 , 138.31 , 138.90 , 138.16 , 138.3     , 3601 , 45
07/03/18 , 138.31 , 138.46 , 138.83 , 137.71 , 138.6     , 9225 , 47
06/03/18 , 138.67 , 138.45 , 138.87 , 137.83 , 138.3     , 7067 , 60
05/03/18 , 139.09 , 138.57 , 139.16 , 137.83 , 138.7     , 3380 , 50
02/03/18 , 139.09 , 139.08 , 139.49 , 138.31 , 138.7     , 3312 , 46
01/03/18 , 138.71 , 138.63 , 141.24 , 137.83 , 138.7     , 5368 , 51
28/02/18 , 138.71 , 137.64 , 140.51 , 137.64 , 140.5     , 286510 , 101
27/02/18 , 137.64 , 137.64 , 141.66 , 137.06 , 137.6     , 12636 , 80
26/02/18 , 137.64 , 137.53 , 137.64 , 136.55 , 137.6     , 5326 , 54
23/02/18 , 137.64 , 137.14 , 137.64 , 135.67 , 136.7     , 11216 , 117
22/02/18 , 137.64 , 137.95 , 141.70 , 136.42 , 136.4     , 10860 , 129
21/02/18 , 137.11 , 136.58 , 137.33 , 135.58 , 136.4     , 14483 , 163
20/02/18 , 136.42 , 136.28 , 136.42 , 135.52 , 136.4     , 7683 , 121
19/02/18 , 136.42 , 136.30 , 136.42 , 135.52 , 135.8     , 7496 , 65
16/02/18 , 136.32 , 135.34 , 136.40 , 134.98 , 135.8     , 13507 , 63
15/02/18 , 136.42 , 136.14 , 136.42 , 135.57 , 136.4     , 3979 , 44
14/02/18 , 136.42 , 135.98 , 136.42 , 134.98 , 136.3     , 2851 , 34
09/02/18 , 136.32 , 136.01 , 136.38 , 134.98 , 136.1     , 4183 , 52
08/02/18 , 136.32 , 135.70 , 138.57 , 134.80 , 136.7     , 6233 , 57
07/02/18 , 136.73 , 137.10 , 138.52 , 135.29 , 137.9     , 4934 , 55
06/02/18 , 137.91 , 138.86 , 140.54 , 137.06 , 139.9     , 7189 , 70
05/02/18 , 139.09 , 133.44 , 139.09 , 132.06 , 138.2     , 19126 , 115
02/02/18 , 140.50 , 140.38 , 142.30 , 138.76 , 142.0     , 5686 , 70
01/02/18 , 141.83 , 141.66 , 144.37 , 139.98 , 143.4     , 5600 , 66
31/01/18 , 143.34 , 142.61 , 143.48 , 141.66 , 143.4     , 2316 , 49
30/01/18 , 143.39 , 142.67 , 143.52 , 141.34 , 142.5     , 3552 , 35
29/01/18 , 142.18 , 141.48 , 142.18 , 140.17 , 140.4     , 3191 , 35
26/01/18 , 142.18 , 139.97 , 142.18 , 139.28 , 139.8     , 9746 , 91
24/01/18 , 139.84 , 139.49 , 139.84 , 138.73 , 138.7     , 1458 , 27
23/01/18 , 139.84 , 139.16 , 141.34 , 138.68 , 141.3     , 8340 , 88
22/01/18 , 141.02 , 141.14 , 141.34 , 140.34 , 141.3     , 1956 , 29
19/01/18 , 141.33 , 142.03 , 143.88 , 140.24 , 143.8     , 2814 , 71
18/01/18 , 143.48 , 142.94 , 143.48 , 142.19 , 143.4     , 1510 , 26
17/01/18 , 143.48 , 142.84 , 143.88 , 140.17 , 143.3     , 1115 , 25
16/01/18 , 143.39 , 142.80 , 143.88 , 140.44 , 141.6     , 10004 , 73
15/01/18 , 141.02 , 141.41 , 142.75 , 139.85 , 141.5     , 4546 , 51
12/01/18 , 140.34 , 140.08 , 141.61 , 139.28 , 140.6     , 2316 , 34
11/01/18 , 140.34 , 139.84 , 141.62 , 138.68 , 139.2     , 772 , 22
10/01/18 , 139.28 , 139.42 , 140.44 , 137.25 , 139.8     , 3346 , 31
09/01/18 , 139.28 , 137.17 , 139.28 , 136.35 , 139.1     , 23489 , 81
08/01/18 , 139.51 , 138.34 , 143.34 , 138.12 , 139.5     , 6383 , 39
05/01/18 , 139.51 , 137.68 , 139.84 , 136.05 , 139.6     , 21813 , 80
04/01/18 , 139.60 , 137.08 , 139.62 , 135.24 , 139.6     , 18510 , 60
03/01/18 , 139.62 , 139.04 , 139.62 , 136.35 , 138.9     , 2642 , 37
02/01/18 , 138.68 , 139.38 , 140.00 , 136.64 , 136.6     , 4461 , 50
28/12/17 , 135.98 , 135.45 , 135.98 , 132.67 , 134.9     , 3086 , 27
27/12/17 , 135.05 , 133.90 , 136.28 , 130.96 , 131.1     , 1845 , 34
26/12/17 , 130.76 , 130.47 , 132.49 , 128.88 , 130.2     , 2811 , 40
22/12/17 , 129.33 , 129.34 , 130.47 , 128.86 , 129.3     , 10776 , 110
21/12/17 , 129.33 , 129.15 , 129.33 , 128.93 , 129.3     , 9776 , 58
20/12/17 , 129.33 , 129.09 , 129.33 , 128.86 , 129.0     , 9483 , 38
19/12/17 , 129.04 , 128.77 , 129.05 , 128.33 , 129.0     , 21451 , 62
18/12/17 , 129.05 , 128.81 , 129.05 , 128.13 , 129.0     , 1948 , 39
15/12/17 , 129.05 , 128.75 , 129.05 , 128.13 , 129.0     , 3982 , 40
14/12/17 , 129.05 , 128.21 , 129.05 , 125.96 , 128.4     , 12433 , 73
13/12/17 , 129.05 , 128.78 , 129.05 , 127.71 , 128.7     , 8673 , 53
12/12/17 , 128.70 , 128.34 , 128.75 , 127.59 , 127.6     , 4431 , 37
11/12/17 , 129.05 , 128.75 , 129.05 , 127.59 , 128.8     , 8121 , 51
08/12/17 , 128.93 , 127.97 , 129.05 , 126.51 , 127.5     , 24005 , 62
07/12/17 , 127.59 , 126.85 , 128.74 , 124.74 , 128.7     , 7312 , 114
06/12/17 , 128.74 , 127.87 , 128.75 , 127.10 , 127.1     , 5536 , 70
05/12/17 , 127.84 , 127.45 , 128.46 , 127.00 , 128.4     , 12760 , 113
04/12/17 , 129.20 , 128.76 , 132.49 , 126.19 , 132.4     , 17708 , 141
01/12/17 , 132.49 , 131.13 , 133.39 , 129.64 , 132.4     , 8776 , 85
30/11/17 , 132.99 , 132.41 , 132.99 , 130.45 , 131.9     , 12612 , 77
29/11/17 , 132.99 , 132.54 , 132.99 , 131.95 , 132.8     , 3031 , 44
28/11/17 , 132.84 , 132.33 , 132.84 , 131.89 , 132.7     , 5023 , 57
27/11/17 , 132.84 , 132.69 , 133.30 , 132.18 , 132.7     , 5856 , 61
24/11/17 , 132.74 , 132.16 , 134.22 , 131.04 , 132.7     , 6218 , 59
23/11/17 , 132.18 , 132.67 , 133.35 , 132.18 , 132.4     , 5075 , 43
22/11/17 , 132.48 , 132.26 , 132.74 , 131.60 , 132.1     , 6583 , 61
21/11/17 , 132.18 , 131.34 , 132.18 , 127.78 , 131.7     , 15450 , 147
17/11/17 , 132.15 , 132.34 , 133.56 , 131.60 , 132.7     , 9148 , 104
16/11/17 , 132.74 , 133.23 , 134.34 , 132.65 , 132.7     , 11292 , 107
14/11/17 , 132.74 , 133.44 , 135.36 , 132.74 , 135.0     , 12542 , 102
13/11/17 , 135.59 , 135.04 , 136.78 , 134.22 , 135.6     , 1957 , 32
10/11/17 , 136.81 , 135.93 , 136.81 , 134.73 , 134.7     , 2546 , 38
09/11/17 , 137.97 , 133.52 , 137.97 , 132.48 , 132.7     , 12767 , 78
08/11/17 , 132.18 , 132.15 , 132.74 , 131.34 , 132.7     , 13095 , 93
07/11/17 , 133.07 , 132.03 , 133.07 , 130.49 , 132.7     , 19918 , 107
06/11/17 , 132.74 , 132.64 , 133.64 , 131.83 , 132.8     , 13545 , 81
03/11/17 , 133.35 , 133.50 , 135.36 , 132.80 , 135.3     , 13686 , 107
01/11/17 , 135.65 , 135.73 , 137.41 , 132.48 , 136.1     , 33298 , 419
31/10/17 , 141.09 , 137.95 , 141.13 , 136.51 , 141.1     , 15098 , 168
30/10/17 , 141.13 , 138.82 , 141.13 , 137.97 , 139.8     , 7167 , 55
27/10/17 , 139.11 , 136.16 , 139.11 , 135.31 , 135.9     , 7723 , 56
26/10/17 , 135.08 , 134.56 , 135.95 , 133.42 , 135.9     , 2348 , 47
25/10/17 , 135.08 , 134.28 , 135.95 , 133.48 , 135.0     , 2852 , 45
24/10/17 , 135.96 , 136.67 , 137.08 , 134.16 , 134.1     , 3705 , 34
23/10/17 , 134.16 , 132.87 , 136.24 , 132.27 , 133.9     , 22565 , 88
20/10/17 , 135.08 , 133.83 , 138.80 , 130.78 , 136.5     , 45960 , 154
19/10/17 , 136.81 , 135.38 , 136.81 , 134.50 , 134.5     , 5479 , 47
18/10/17 , 134.52 , 133.99 , 135.26 , 133.54 , 134.4     , 9202 , 58
17/10/17 , 133.38 , 134.61 , 135.66 , 133.38 , 135.6     , 14385 , 80
16/10/17 , 135.66 , 135.10 , 135.66 , 134.52 , 134.5     , 3775 , 55
13/10/17 , 134.52 , 134.68 , 136.45 , 134.10 , 135.7     , 4853 , 138
11/10/17 , 135.72 , 136.37 , 137.13 , 135.36 , 136.8     , 4123 , 58
10/10/17 , 136.81 , 136.95 , 138.56 , 136.58 , 137.9     , 10732 , 73
09/10/17 , 137.47 , 138.06 , 140.26 , 137.19 , 140.0     , 7044 , 72
06/10/17 , 141.13 , 137.12 , 141.13 , 136.58 , 137.9     , 9200 , 55
05/10/17 , 139.68 , 138.00 , 139.68 , 137.13 , 137.9     , 7444 , 47
04/10/17 , 136.81 , 137.85 , 137.97 , 136.81 , 137.1     , 17067 , 78
03/10/17 , 137.13 , 137.17 , 137.97 , 135.96 , 137.9     , 2139 , 41
02/10/17 , 137.97 , 138.12 , 139.68 , 136.51 , 139.6     , 4974 , 44
29/09/17 , 137.27 , 137.06 , 137.27 , 136.75 , 137.2     , 13564 , 63
28/09/17 , 136.99 , 137.44 , 138.19 , 136.75 , 137.8     , 15363 , 96
27/09/17 , 137.63 , 137.74 , 138.42 , 137.33 , 138.1     , 5542 , 41
26/09/17 , 138.19 , 137.75 , 138.42 , 137.27 , 138.1     , 6469 , 75
25/09/17 , 138.19 , 138.22 , 138.68 , 137.67 , 138.4     , 2115 , 30
22/09/17 , 138.01 , 139.29 , 140.42 , 138.01 , 138.9     , 9161 , 59
21/09/17 , 138.99 , 139.35 , 141.57 , 137.27 , 140.1     , 1748 , 38
20/09/17 , 141.41 , 138.85 , 141.57 , 136.58 , 140.7     , 23658 , 106
19/09/17 , 140.69 , 140.43 , 141.84 , 138.47 , 140.6     , 13375 , 69
18/09/17 , 140.62 , 136.74 , 140.62 , 135.60 , 135.8     , 3706 , 49
15/09/17 , 135.86 , 134.53 , 135.86 , 132.97 , 134.4     , 7134 , 67
14/09/17 , 132.68 , 132.75 , 134.43 , 132.13 , 132.9     , 9024 , 54
13/09/17 , 132.97 , 132.76 , 133.83 , 131.64 , 132.9     , 2098 , 33
12/09/17 , 131.54 , 131.83 , 137.27 , 130.40 , 137.2     , 11662 , 102
11/09/17 , 137.27 , 133.89 , 137.27 , 131.42 , 131.4     , 4108 , 44
08/09/17 , 131.54 , 131.22 , 134.32 , 130.40 , 132.4     , 3934 , 36
06/09/17 , 132.13 , 130.48 , 132.13 , 128.70 , 132.1     , 9145 , 71
05/09/17 , 128.87 , 129.84 , 134.33 , 128.76 , 131.5     , 5052 , 47
04/09/17 , 131.54 , 129.75 , 131.54 , 126.67 , 126.6     , 3986 , 52
01/09/17 , 129.26 , 126.73 , 132.68 , 122.37 , 125.8     , 11332 , 168
31/08/17 , 125.14 , 125.00 , 125.97 , 124.62 , 124.8     , 4465 , 115
30/08/17 , 125.14 , 125.12 , 127.86 , 124.57 , 126.2     , 5573 , 127
29/08/17 , 124.84 , 125.14 , 127.65 , 124.84 , 127.1     , 8492 , 72
28/08/17 , 125.14 , 125.53 , 127.39 , 124.84 , 127.3     , 8897 , 148
25/08/17 , 127.39 , 126.33 , 127.87 , 125.22 , 125.2     , 4958 , 192
24/08/17 , 125.22 , 124.98 , 126.80 , 124.32 , 125.1     , 4079 , 116
23/08/17 , 124.27 , 124.59 , 125.14 , 124.27 , 124.2     , 6346 , 135
22/08/17 , 125.14 , 124.41 , 125.68 , 123.70 , 125.6     , 4799 , 114
21/08/17 , 124.84 , 124.98 , 127.87 , 123.70 , 124.8     , 4395 , 53
18/08/17 , 124.82 , 122.99 , 124.82 , 120.86 , 123.7     , 5961 , 99
17/08/17 , 124.73 , 123.75 , 125.13 , 122.62 , 123.9     , 5996 , 142
16/08/17 , 124.57 , 124.01 , 127.95 , 123.41 , 123.4     , 1793 , 33
15/08/17 , 123.41 , 123.41 , 125.14 , 122.59 , 123.4     , 9898 , 153
14/08/17 , 123.41 , 123.11 , 123.41 , 122.02 , 123.2     , 7754 , 147
11/08/17 , 123.30 , 122.55 , 123.41 , 121.70 , 122.2     , 10742 , 65
10/08/17 , 122.35 , 121.83 , 122.58 , 121.33 , 122.5     , 26284 , 125
09/08/17 , 122.27 , 121.99 , 122.58 , 120.60 , 122.1     , 12503 , 165
08/08/17 , 121.96 , 122.16 , 123.30 , 121.46 , 123.3     , 14293 , 95
07/08/17 , 122.84 , 122.78 , 124.45 , 122.27 , 122.5     , 3358 , 60
04/08/17 , 122.58 , 122.30 , 122.84 , 122.27 , 122.8     , 12133 , 203
03/08/17 , 122.27 , 122.19 , 123.25 , 121.35 , 122.0     , 13013 , 225
02/08/17 , 121.35 , 120.33 , 121.35 , 119.75 , 119.9     , 5908 , 128
01/08/17 , 119.96 , 119.85 , 121.41 , 119.50 , 121.2     , 7439 , 159
31/07/17 , 121.25 , 119.74 , 121.25 , 118.79 , 119.2     , 12802 , 161
28/07/17 , 119.80 , 119.45 , 119.88 , 118.94 , 119.2     , 3873 , 54
27/07/17 , 118.76 , 119.17 , 119.88 , 118.69 , 118.9     , 7516 , 59
26/07/17 , 118.69 , 118.94 , 119.93 , 118.69 , 119.2     , 3714 , 117
25/07/17 , 118.69 , 119.03 , 119.93 , 118.69 , 119.2     , 3979 , 135
24/07/17 , 119.93 , 118.74 , 119.93 , 118.69 , 118.9     , 34161 , 194
21/07/17 , 118.99 , 118.79 , 120.00 , 118.69 , 119.8     , 68539 , 79
20/07/17 , 119.36 , 119.48 , 120.19 , 118.69 , 120.1     , 5783 , 138
19/07/17 , 120.19 , 120.32 , 120.99 , 119.53 , 120.9     , 10592 , 166
18/07/17 , 120.20 , 120.27 , 120.72 , 120.16 , 120.7     , 8843 , 152
17/07/17 , 120.72 , 120.63 , 120.91 , 120.32 , 120.7     , 2669 , 56
14/07/17 , 120.99 , 120.65 , 121.18 , 120.20 , 120.9     , 5587 , 181
13/07/17 , 120.49 , 120.68 , 121.49 , 120.37 , 121.4     , 11848 , 148
12/07/17 , 121.49 , 120.89 , 121.49 , 120.26 , 121.2     , 8491 , 196
11/07/17 , 120.63 , 120.68 , 121.18 , 119.83 , 121.1     , 6473 , 63
10/07/17 , 120.72 , 120.68 , 121.49 , 119.83 , 121.4     , 7781 , 65
07/07/17 , 121.55 , 120.89 , 122.04 , 120.42 , 122.0     , 7429 , 165
06/07/17 , 121.12 , 121.63 , 122.39 , 121.02 , 122.1     , 2140 , 35
05/07/17 , 121.55 , 121.75 , 122.52 , 121.03 , 122.5     , 2298 , 33
04/07/17 , 122.45 , 121.86 , 122.46 , 120.75 , 122.4     , 4634 , 55
03/07/17 , 122.13 , 122.21 , 122.46 , 122.13 , 122.1     , 2847 , 41
30/06/17 , 121.54 , 121.30 , 121.54 , 120.66 , 121.5     , 2561 , 49
29/06/17 , 121.54 , 121.26 , 121.83 , 118.16 , 121.8     , 28733 , 398
28/06/17 , 121.57 , 121.57 , 121.83 , 121.54 , 121.5     , 5781 , 137
27/06/17 , 121.70 , 121.68 , 121.96 , 121.41 , 121.9     , 42181 , 147
26/06/17 , 121.47 , 121.50 , 122.26 , 121.10 , 121.4     , 19300 , 178
23/06/17 , 121.65 , 121.04 , 122.21 , 120.87 , 121.4     , 13165 , 156
22/06/17 , 121.86 , 121.12 , 121.86 , 120.87 , 120.8     , 5925 , 143
21/06/17 , 120.87 , 120.83 , 121.23 , 120.66 , 120.7     , 7115 , 139
20/06/17 , 120.75 , 120.86 , 121.30 , 120.63 , 120.8     , 22092 , 178
19/06/17 , 120.87 , 120.98 , 121.35 , 120.87 , 120.8     , 10263 , 164
16/06/17 , 120.87 , 120.89 , 121.35 , 120.87 , 120.8     , 7098 , 151
14/06/17 , 121.07 , 121.06 , 121.96 , 120.75 , 120.8     , 6262 , 148
13/06/17 , 120.87 , 120.87 , 121.87 , 120.68 , 120.8     , 16507 , 152
12/06/17 , 120.81 , 120.84 , 121.86 , 119.75 , 121.8     , 51922 , 200
09/06/17 , 120.87 , 120.86 , 121.91 , 119.17 , 120.8     , 61992 , 211
08/06/17 , 120.87 , 120.89 , 122.20 , 120.87 , 121.4     , 16188 , 150
07/06/17 , 120.87 , 121.07 , 122.20 , 120.87 , 121.4     , 16154 , 159
06/06/17 , 121.41 , 121.54 , 122.57 , 121.10 , 121.9     , 5211 , 143
05/06/17 , 121.47 , 121.82 , 123.56 , 121.47 , 121.9     , 5993 , 139
02/06/17 , 121.91 , 121.89 , 123.56 , 121.70 , 122.5     , 7756 , 150
01/06/17 , 122.26 , 122.66 , 123.61 , 121.47 , 123.6     , 5656 , 36
31/05/17 , 122.86 , 121.82 , 122.86 , 121.06 , 121.0     , 7101 , 140
30/05/17 , 122.40 , 121.83 , 122.90 , 121.09 , 121.8     , 4543 , 45
29/05/17 , 122.91 , 122.43 , 122.91 , 121.45 , 121.4     , 2039 , 18
26/05/17 , 121.00 , 121.28 , 121.67 , 120.75 , 120.7     , 1001 , 18
25/05/17 , 120.75 , 121.39 , 122.40 , 120.75 , 122.3     , 2164 , 33
24/05/17 , 120.19 , 120.20 , 122.74 , 119.35 , 119.3     , 24472 , 65
23/05/17 , 119.22 , 119.39 , 119.97 , 119.22 , 119.2     , 1645 , 21
22/05/17 , 119.22 , 118.31 , 120.68 , 117.42 , 117.4     , 17854 , 80
19/05/17 , 118.54 , 118.37 , 120.38 , 116.82 , 116.8     , 7172 , 53
18/05/17 , 116.82 , 113.95 , 116.82 , 109.56 , 113.9     , 7173 , 93
17/05/17 , 117.43 , 117.49 , 118.75 , 117.42 , 118.7     , 14347 , 105
16/05/17 , 118.24 , 118.15 , 119.66 , 117.42 , 118.7     , 5098 , 66
15/05/17 , 118.75 , 116.76 , 119.22 , 115.43 , 116.2     , 15385 , 87
12/05/17 , 116.26 , 115.72 , 119.58 , 114.63 , 119.5     , 76600 , 138
11/05/17 , 116.26 , 115.39 , 119.17 , 112.96 , 116.5     , 19769 , 117
10/05/17 , 117.13 , 117.35 , 119.66 , 116.21 , 119.6     , 15703 , 124
09/05/17 , 119.66 , 118.99 , 119.82 , 117.99 , 117.9     , 3882 , 57
08/05/17 , 120.19 , 119.07 , 120.65 , 117.54 , 117.5     , 1896 , 34
05/05/17 , 117.44 , 117.75 , 121.20 , 117.42 , 119.4     , 13471 , 74
04/05/17 , 118.46 , 119.13 , 121.55 , 118.30 , 120.4     , 7692 , 47
03/05/17 , 120.85 , 117.70 , 121.20 , 117.42 , 120.4     , 22610 , 70
02/05/17 , 119.82 , 119.88 , 122.90 , 119.07 , 122.9     , 2326 , 37
28/04/17 , 118.73 , 117.70 , 119.18 , 116.81 , 119.1     , 2285 , 31
27/04/17 , 118.28 , 116.74 , 119.19 , 116.71 , 118.3     , 42465 , 54
26/04/17 , 118.83 , 115.34 , 118.83 , 114.75 , 117.2     , 9033 , 77
25/04/17 , 117.23 , 116.22 , 118.28 , 115.06 , 118.2     , 16429 , 89
24/04/17 , 119.19 , 116.37 , 119.19 , 115.23 , 115.2     , 8294 , 48
20/04/17 , 116.71 , 116.41 , 116.71 , 115.26 , 116.4     , 4984 , 49
19/04/17 , 116.41 , 115.46 , 116.41 , 114.46 , 115.8     , 10417 , 112
18/04/17 , 115.57 , 115.74 , 116.65 , 114.88 , 114.8     , 2933 , 72
17/04/17 , 115.71 , 116.99 , 120.01 , 114.52 , 120.0     , 22776 , 134
13/04/17 , 119.73 , 119.44 , 120.01 , 118.92 , 120.0     , 4138 , 80
12/04/17 , 120.01 , 120.23 , 122.19 , 118.32 , 121.1     , 8223 , 100
11/04/17 , 121.65 , 120.90 , 121.70 , 120.01 , 120.6     , 3599 , 73
10/04/17 , 120.63 , 120.10 , 122.19 , 119.62 , 119.7     , 9194 , 106
07/04/17 , 119.73 , 119.82 , 120.01 , 119.62 , 120.0     , 3167 , 46
06/04/17 , 120.01 , 120.36 , 122.16 , 119.58 , 120.8     , 3256 , 52
05/04/17 , 120.82 , 121.20 , 122.82 , 119.50 , 120.0     , 11681 , 67
04/04/17 , 120.32 , 121.17 , 122.16 , 119.62 , 121.7     , 5615 , 42
03/04/17 , 121.41 , 120.47 , 126.69 , 117.83 , 122.2     , 14339 , 147
31/03/17 , 121.55 , 121.35 , 121.55 , 120.47 , 120.7     , 4235 , 42
30/03/17 , 120.75 , 120.99 , 121.55 , 119.88 , 121.2     , 3692 , 47
29/03/17 , 119.08 , 119.54 , 121.55 , 118.77 , 119.9     , 15959 , 126
28/03/17 , 119.90 , 120.08 , 122.70 , 119.36 , 122.1     , 36160 , 169
27/03/17 , 122.12 , 122.23 , 125.70 , 121.55 , 125.7     , 4669 , 59
24/03/17 , 123.33 , 123.29 , 126.25 , 122.44 , 122.7     , 2895 , 33
23/03/17 , 124.06 , 124.20 , 126.73 , 121.55 , 125.9     , 5175 , 59
22/03/17 , 125.99 , 125.85 , 127.07 , 125.26 , 127.0     , 3076 , 32
21/03/17 , 126.52 , 126.87 , 127.90 , 125.06 , 127.9     , 4343 , 54
20/03/17 , 127.90 , 127.87 , 129.82 , 127.14 , 128.8     , 3402 , 40
17/03/17 , 128.87 , 129.39 , 132.07 , 127.51 , 131.5     , 4651 , 61
16/03/17 , 131.51 , 131.59 , 132.56 , 128.19 , 131.7     , 9701 , 63
15/03/17 , 131.75 , 131.46 , 132.03 , 128.47 , 132.0     , 1248 , 21
14/03/17 , 132.03 , 128.98 , 132.03 , 127.08 , 127.0     , 3057 , 32
13/03/17 , 127.08 , 127.06 , 128.47 , 126.13 , 127.6     , 2153 , 43
10/03/17 , 128.36 , 127.17 , 128.47 , 126.48 , 127.0     , 2714 , 39
09/03/17 , 127.08 , 126.86 , 127.08 , 126.25 , 127.0     , 3800 , 32
08/03/17 , 127.08 , 127.10 , 128.19 , 126.57 , 128.1     , 9519 , 60
07/03/17 , 129.47 , 129.12 , 130.99 , 127.75 , 129.3     , 1320 , 29
06/03/17 , 127.08 , 127.66 , 132.56 , 127.08 , 132.5     , 6079 , 65
03/03/17 , 132.56 , 132.09 , 132.63 , 131.05 , 132.6     , 3582 , 53
02/03/17 , 130.99 , 130.99 , 133.99 , 129.87 , 133.9     , 904 , 21
01/03/17 , 130.21 , 128.48 , 132.63 , 124.39 , 127.0     , 1592 , 37
24/02/17 , 128.32 , 130.90 , 131.82 , 128.27 , 128.2     , 2420 , 35
23/02/17 , 127.15 , 126.55 , 127.15 , 123.93 , 123.9     , 2020 , 29
22/02/17 , 127.15 , 124.84 , 127.15 , 123.66 , 124.3     , 5971 , 41
21/02/17 , 124.38 , 123.91 , 124.70 , 122.22 , 124.7     , 4441 , 36
20/02/17 , 124.70 , 124.08 , 125.23 , 122.28 , 125.2     , 3913 , 40
17/02/17 , 124.15 , 123.88 , 124.44 , 123.08 , 123.0     , 7608 , 41
16/02/17 , 124.44 , 124.47 , 125.24 , 121.39 , 123.0     , 2438 , 27
15/02/17 , 125.24 , 123.56 , 126.13 , 120.61 , 120.6     , 6025 , 66
14/02/17 , 120.61 , 118.69 , 120.61 , 117.55 , 118.4     , 2220 , 31
13/02/17 , 118.40 , 118.27 , 118.40 , 117.04 , 117.5     , 2948 , 29
10/02/17 , 117.55 , 117.35 , 117.82 , 116.45 , 117.0     , 1674 , 28
09/02/17 , 117.03 , 116.84 , 117.03 , 115.92 , 116.9     , 3841 , 42
08/02/17 , 116.74 , 116.72 , 116.97 , 115.90 , 116.9     , 2275 , 20
07/02/17 , 117.03 , 116.56 , 117.03 , 115.36 , 117.0     , 4405 , 82
06/02/17 , 116.45 , 116.14 , 116.95 , 115.26 , 115.2     , 3913 , 88
03/02/17 , 114.91 , 115.74 , 117.03 , 114.81 , 117.0     , 2858 , 45
02/02/17 , 116.74 , 115.93 , 117.03 , 114.01 , 114.0     , 4769 , 92
01/02/17 , 114.01 , 114.85 , 119.77 , 113.65 , 113.6     , 1000 , 21
31/01/17 , 113.53 , 113.43 , 114.07 , 112.95 , 112.9     , 2363 , 31
30/01/17 , 113.24 , 113.22 , 113.33 , 112.48 , 113.3     , 8153 , 92
27/01/17 , 113.24 , 112.82 , 113.33 , 112.48 , 113.3     , 4964 , 84
26/01/17 , 113.01 , 112.85 , 113.24 , 112.48 , 112.7     , 6044 , 92
24/01/17 , 112.41 , 112.85 , 114.07 , 112.41 , 112.9     , 3571 , 78
23/01/17 , 113.01 , 112.51 , 114.58 , 111.94 , 114.4     , 14201 , 142
20/01/17 , 114.40 , 113.55 , 114.96 , 112.08 , 112.7     , 4820 , 84
19/01/17 , 114.40 , 114.12 , 114.46 , 112.77 , 113.4     , 3425 , 57
18/01/17 , 112.72 , 111.72 , 114.52 , 110.55 , 111.0     , 8685 , 74
17/01/17 , 111.04 , 111.16 , 113.48 , 110.40 , 113.4     , 6891 , 64
16/01/17 , 112.36 , 111.32 , 112.36 , 110.25 , 111.0     , 5021 , 65
13/01/17 , 109.94 , 110.50 , 114.02 , 109.70 , 111.8     , 9547 , 75
12/01/17 , 109.65 , 109.89 , 112.95 , 109.65 , 109.9     , 14369 , 66
11/01/17 , 109.79 , 109.76 , 109.79 , 109.31 , 109.5     , 3427 , 42
10/01/17 , 109.79 , 109.66 , 109.79 , 109.49 , 109.7     , 2933 , 74
09/01/17 , 109.79 , 109.66 , 110.13 , 109.18 , 110.1     , 3556 , 52
06/01/17 , 110.25 , 110.16 , 110.34 , 109.61 , 110.3     , 1740 , 21
05/01/17 , 109.79 , 109.87 , 110.34 , 109.58 , 109.9     , 549 , 17
04/01/17 , 109.94 , 109.79 , 110.25 , 109.56 , 109.9     , 2675 , 38
03/01/17 , 110.13 , 109.89 , 110.79 , 109.56 , 110.2     , 1814 , 27
02/01/17 , 110.46 , 110.43 , 110.79 , 110.13 , 110.7     , 1667 , 22
29/12/16 , 110.03 , 109.89 , 110.03 , 109.21 , 109.6     , 608 , 12
28/12/16 , 109.66 , 109.61 , 110.20 , 108.45 , 110.2     , 811 , 13
27/12/16 , 109.73 , 108.42 , 109.87 , 108.13 , 109.8     , 4520 , 26
26/12/16 , 109.87 , 108.45 , 110.48 , 106.23 , 108.7     , 12656 , 65
23/12/16 , 108.36 , 109.06 , 112.21 , 108.36 , 109.0     , 13599 , 101
22/12/16 , 108.79 , 108.68 , 109.51 , 108.36 , 109.3     , 4667 , 62
21/12/16 , 109.39 , 109.11 , 109.47 , 108.39 , 108.3     , 4778 , 88
20/12/16 , 108.36 , 108.58 , 109.39 , 108.36 , 108.5     , 10423 , 102
19/12/16 , 108.39 , 108.74 , 109.47 , 108.36 , 108.4     , 5146 , 40
16/12/16 , 109.47 , 109.04 , 109.96 , 108.39 , 109.9     , 1697 , 25
15/12/16 , 109.73 , 109.23 , 109.96 , 107.30 , 109.2     , 3523 , 72
14/12/16 , 109.21 , 107.81 , 109.27 , 106.23 , 108.3     , 4721 , 108
13/12/16 , 107.88 , 107.86 , 109.21 , 106.23 , 107.6     , 6567 , 129
12/12/16 , 107.88 , 108.33 , 109.21 , 106.85 , 106.8     , 6051 , 103
09/12/16 , 108.39 , 107.05 , 109.51 , 106.00 , 107.6     , 28043 , 106
08/12/16 , 107.67 , 107.50 , 107.67 , 106.79 , 107.6     , 1881 , 20
07/12/16 , 107.46 , 108.05 , 109.51 , 107.29 , 107.3     , 7637 , 50
06/12/16 , 108.39 , 107.71 , 108.39 , 106.53 , 107.8     , 8410 , 53
05/12/16 , 106.78 , 107.04 , 107.88 , 106.43 , 107.2     , 6972 , 54
02/12/16 , 106.53 , 107.03 , 108.39 , 106.53 , 108.3     , 4168 , 51
01/12/16 , 107.60 , 107.60 , 108.39 , 106.58 , 107.8     , 83980 , 27
30/11/16 , 107.60 , 106.10 , 107.60 , 105.81 , 107.6     , 11499 , 70
29/11/16 , 107.60 , 106.00 , 107.60 , 105.81 , 107.6     , 11314 , 65
28/11/16 , 107.60 , 106.31 , 107.67 , 105.81 , 107.6     , 4088 , 41
25/11/16 , 107.67 , 106.13 , 107.67 , 106.09 , 106.5     , 89565 , 39
24/11/16 , 106.58 , 106.10 , 106.58 , 105.88 , 106.0     , 4737 , 30
23/11/16 , 106.03 , 105.63 , 106.27 , 104.95 , 105.5     , 2655 , 30
22/11/16 , 105.52 , 105.86 , 106.58 , 104.46 , 106.5     , 8374 , 60
21/11/16 , 105.52 , 105.88 , 107.67 , 105.52 , 106.5     , 12126 , 64
18/11/16 , 106.58 , 106.46 , 107.11 , 105.64 , 107.1     , 29874 , 97
17/11/16 , 107.11 , 106.09 , 107.67 , 105.52 , 107.1     , 11406 , 73
16/11/16 , 107.11 , 106.62 , 107.11 , 106.03 , 107.1     , 2860 , 39
14/11/16 , 105.52 , 105.82 , 107.67 , 105.52 , 107.6     , 6610 , 33
11/11/16 , 106.86 , 106.39 , 107.92 , 105.51 , 106.7     , 15253 , 97
10/11/16 , 106.74 , 107.56 , 108.19 , 106.70 , 107.6     , 4830 , 75
09/11/16 , 107.54 , 106.86 , 108.19 , 106.58 , 108.0     , 21287 , 145
08/11/16 , 107.67 , 107.14 , 108.19 , 105.58 , 107.8     , 22409 , 153
07/11/16 , 107.67 , 107.83 , 108.73 , 107.67 , 107.6     , 3510 , 91
04/11/16 , 108.23 , 107.83 , 109.31 , 107.67 , 107.6     , 16495 , 186
03/11/16 , 107.67 , 108.09 , 111.69 , 107.67 , 108.6     , 19842 , 165
01/11/16 , 108.73 , 108.26 , 110.35 , 107.67 , 107.6     , 4626 , 115
31/10/16 , 108.09 , 107.47 , 108.26 , 107.00 , 107.4     , 3461 , 140
28/10/16 , 106.97 , 107.29 , 108.26 , 106.94 , 107.0     , 6754 , 162
27/10/16 , 107.43 , 107.39 , 108.40 , 107.00 , 107.4     , 15674 , 288
26/10/16 , 107.43 , 107.24 , 107.43 , 107.02 , 107.0     , 5781 , 157
25/10/16 , 107.02 , 107.19 , 107.43 , 107.00 , 107.0     , 6979 , 163
24/10/16 , 107.00 , 107.11 , 107.43 , 107.00 , 107.4     , 5480 , 160
21/10/16 , 107.43 , 107.14 , 107.43 , 106.94 , 107.4     , 6192 , 181
20/10/16 , 106.94 , 107.04 , 107.89 , 106.94 , 107.8     , 11706 , 184
19/10/16 , 106.94 , 107.27 , 108.47 , 106.94 , 107.9     , 11413 , 174
18/10/16 , 107.12 , 107.83 , 108.37 , 106.94 , 107.7     , 8976 , 158
17/10/16 , 107.75 , 107.41 , 108.40 , 106.94 , 107.4     , 6191 , 172
14/10/16 , 107.56 , 107.30 , 107.56 , 106.94 , 107.5     , 4228 , 92
13/10/16 , 106.94 , 106.73 , 108.40 , 105.44 , 108.4     , 7388 , 109
11/10/16 , 106.94 , 107.61 , 107.99 , 104.48 , 107.4     , 57872 , 206
10/10/16 , 107.75 , 107.39 , 107.95 , 106.94 , 106.9     , 19882 , 126
07/10/16 , 106.94 , 107.41 , 107.98 , 106.94 , 107.5     , 13262 , 29
06/10/16 , 107.99 , 107.36 , 108.21 , 106.69 , 107.6     , 8342 , 56
05/10/16 , 108.47 , 107.77 , 108.47 , 107.56 , 108.4     , 10492 , 67
04/10/16 , 108.47 , 108.06 , 109.02 , 107.26 , 107.2     , 4488 , 38
03/10/16 , 109.59 , 108.61 , 110.14 , 106.88 , 106.9     , 3497 , 35
30/09/16 , 106.18 , 105.85 , 106.18 , 105.26 , 105.2     , 2051 , 17
29/09/16 , 105.81 , 105.11 , 105.94 , 104.29 , 104.2     , 2995 , 28
28/09/16 , 104.29 , 103.67 , 104.29 , 102.46 , 103.4     , 13768 , 65
27/09/16 , 103.54 , 102.99 , 103.54 , 101.95 , 102.4     , 14821 , 72
26/09/16 , 103.21 , 102.41 , 103.21 , 101.39 , 103.0     , 7495 , 106
23/09/16 , 103.02 , 102.31 , 103.02 , 101.39 , 102.3     , 7910 , 68
22/09/16 , 102.38 , 101.51 , 102.43 , 100.75 , 102.4     , 10737 , 89
21/09/16 , 101.95 , 101.57 , 102.21 , 100.90 , 101.9     , 5217 , 27
20/09/16 , 101.95 , 101.91 , 101.95 , 100.90 , 101.9     , 2259 , 14
19/09/16 , 101.39 , 101.34 , 101.95 , 100.32 , 100.9     , 9511 , 49
16/09/16 , 101.21 , 101.07 , 101.39 , 100.90 , 101.3     , 1562 , 16
15/09/16 , 100.08 , 100.36 , 101.95 , 100.08 , 100.0     , 3089 , 30
14/09/16 , 101.39 , 100.31 , 101.39 , 100.08 , 100.9     , 8251 , 44
13/09/16 , 100.32 , 100.26 , 100.59 , 100.08 , 100.3     , 12264 , 35
12/09/16 , 100.32 , 100.37 , 100.90 , 99.95 , 100.9     , 7894 , 36
09/09/16 , 101.95 , 101.35 , 102.46 , 100.32 , 102.4     , 5104 , 26
08/09/16 , 103.28 , 101.10 , 103.28 , 99.89 , 100.8     , 3954 , 32
06/09/16 , 99.84 , 100.36 , 100.90 , 99.25 , 100.7     , 4576 , 41
05/09/16 , 99.86 , 100.20 , 100.90 , 99.84 , 99.8     , 4068 , 33
02/09/16 , 100.02 , 100.17 , 100.90 , 99.84 , 100.9     , 6553 , 39
01/09/16 , 100.08 , 99.92 , 100.90 , 98.79 , 98.7     , 2560 , 29
31/08/16 , 101.21 , 100.35 , 101.21 , 98.38 , 100.6     , 3472 , 42
30/08/16 , 100.38 , 99.92 , 100.66 , 99.64 , 100.1     , 7150 , 35
29/08/16 , 99.91 , 100.52 , 101.21 , 99.64 , 101.2     , 3358 , 32
26/08/16 , 101.21 , 100.88 , 101.21 , 100.66 , 101.2     , 2162 , 19
25/08/16 , 101.21 , 100.81 , 101.21 , 99.80 , 100.1     , 2844 , 27
24/08/16 , 101.19 , 100.21 , 101.21 , 100.16 , 100.1     , 1859 , 10
23/08/16 , 100.16 , 99.83 , 100.16 , 99.64 , 100.1     , 13219 , 40
22/08/16 , 100.16 , 100.24 , 100.66 , 99.86 , 100.4     , 5901 , 30
19/08/16 , 100.66 , 100.60 , 102.21 , 100.19 , 100.3     , 14781 , 45
18/08/16 , 99.64 , 99.11 , 100.38 , 98.10 , 99.0     , 5446 , 32
17/08/16 , 99.08 , 99.44 , 101.73 , 99.08 , 100.1     , 3623 , 27
16/08/16 , 100.16 , 100.02 , 102.03 , 97.52 , 100.1     , 21440 , 63
15/08/16 , 100.16 , 100.15 , 100.16 , 99.52 , 100.1     , 4135 , 18
12/08/16 , 100.16 , 99.03 , 100.16 , 97.52 , 98.8     , 6430 , 18
11/08/16 , 98.04 , 97.08 , 98.85 , 95.33 , 97.5     , 9466 , 46
10/08/16 , 98.85 , 100.08 , 103.68 , 97.52 , 99.6     , 5805 , 49
09/08/16 , 97.52 , 97.31 , 100.00 , 95.97 , 96.9     , 9919 , 51
08/08/16 , 96.44 , 96.60 , 96.98 , 95.94 , 96.9     , 1574 , 16
05/08/16 , 96.98 , 96.58 , 96.98 , 94.88 , 96.9     , 5597 , 49
04/08/16 , 96.98 , 96.88 , 96.98 , 96.65 , 96.8     , 1555 , 22
03/08/16 , 96.98 , 96.94 , 97.26 , 96.44 , 97.2     , 2238 , 37
02/08/16 , 97.26 , 96.21 , 97.26 , 95.40 , 95.9     , 31673 , 79
01/08/16 , 96.16 , 96.85 , 97.52 , 94.84 , 97.2     , 19659 , 81
29/07/16 , 96.50 , 96.38 , 96.50 , 95.78 , 95.9     , 11010 , 52
28/07/16 , 96.26 , 95.94 , 96.26 , 95.23 , 96.2     , 2446 , 33
27/07/16 , 96.26 , 96.13 , 96.26 , 94.98 , 96.2     , 8102 , 38
26/07/16 , 96.26 , 96.25 , 96.26 , 95.77 , 96.2     , 3784 , 39
25/07/16 , 96.26 , 95.49 , 96.26 , 94.44 , 95.7     , 4397 , 50
22/07/16 , 95.72 , 95.65 , 96.26 , 94.33 , 95.6     , 3364 , 70
21/07/16 , 94.20 , 95.14 , 96.74 , 94.16 , 96.2     , 4929 , 69
20/07/16 , 96.26 , 94.94 , 96.26 , 94.16 , 94.1     , 2407 , 34
19/07/16 , 94.20 , 92.33 , 94.20 , 91.33 , 91.3     , 18521 , 82
18/07/16 , 92.26 , 91.59 , 92.38 , 90.52 , 92.3     , 6021 , 56
15/07/16 , 91.82 , 91.02 , 91.82 , 90.00 , 90.7     , 8906 , 61
14/07/16 , 90.00 , 90.36 , 90.44 , 90.00 , 90.2     , 11162 , 84
13/07/16 , 90.40 , 90.33 , 90.40 , 90.08 , 90.4     , 840 , 13
12/07/16 , 90.25 , 90.17 , 90.25 , 90.00 , 90.1     , 3401 , 28
11/07/16 , 90.00 , 90.19 , 90.44 , 89.84 , 89.8     , 5773 , 38
08/07/16 , 90.25 , 89.95 , 90.25 , 89.43 , 89.5     , 4606 , 33
07/07/16 , 89.99 , 89.89 , 90.00 , 89.09 , 89.9     , 2732 , 31
06/07/16 , 90.00 , 89.83 , 90.44 , 89.01 , 90.4     , 1719 , 28
05/07/16 , 90.44 , 90.27 , 90.52 , 89.43 , 90.5     , 2905 , 29
04/07/16 , 90.77 , 90.54 , 90.94 , 89.23 , 90.9     , 1872 , 26
01/07/16 , 90.96 , 90.72 , 91.57 , 89.94 , 91.5     , 1815 , 31
30/06/16 , 88.74 , 88.71 , 89.26 , 87.81 , 88.9     , 2754 , 23
29/06/16 , 88.99 , 88.63 , 88.99 , 88.53 , 88.9     , 1502 , 17
28/06/16 , 89.27 , 88.48 , 89.27 , 86.67 , 88.2     , 5511 , 36
27/06/16 , 86.67 , 87.87 , 89.27 , 85.62 , 88.2     , 16070 , 62
24/06/16 , 89.27 , 89.25 , 89.75 , 88.36 , 89.4     , 4334 , 32
23/06/16 , 88.46 , 88.46 , 89.48 , 86.67 , 89.4     , 7246 , 48
22/06/16 , 89.48 , 89.46 , 90.03 , 89.38 , 89.8     , 3315 , 24
21/06/16 , 89.38 , 89.81 , 90.30 , 89.38 , 89.9     , 4892 , 23
20/06/16 , 89.89 , 90.61 , 91.10 , 89.89 , 91.1     , 4720 , 35
17/06/16 , 91.10 , 90.87 , 91.10 , 90.03 , 91.1     , 2850 , 21
16/06/16 , 91.10 , 90.83 , 91.10 , 89.89 , 90.8     , 7012 , 91
15/06/16 , 91.10 , 90.13 , 91.10 , 88.78 , 89.8     , 8074 , 47
14/06/16 , 90.08 , 90.77 , 92.32 , 89.81 , 92.3     , 7282 , 40
13/06/16 , 92.04 , 91.89 , 92.32 , 90.84 , 91.8     , 5589 , 30
10/06/16 , 91.32 , 91.32 , 92.10 , 91.10 , 91.7     , 2312 , 21
09/06/16 , 92.10 , 91.33 , 92.10 , 90.30 , 91.7     , 3892 , 32
08/06/16 , 91.77 , 91.72 , 92.06 , 91.32 , 91.3     , 250 , 10
07/06/16 , 91.10 , 90.99 , 92.36 , 90.30 , 91.3     , 1675 , 14
06/06/16 , 91.37 , 92.21 , 92.65 , 90.31 , 91.8     , 14182 , 39
03/06/16 , 91.84 , 91.23 , 91.84 , 89.81 , 91.3     , 9903 , 95
02/06/16 , 91.59 , 90.22 , 91.84 , 89.81 , 90.5     , 11502 , 84
01/06/16 , 91.46 , 90.62 , 92.25 , 88.74 , 91.2     , 10808 , 65
31/05/16 , 90.59 , 89.85 , 90.59 , 88.33 , 88.8     , 3262 , 77
30/05/16 , 89.36 , 88.00 , 89.36 , 87.28 , 87.2     , 8563 , 77
27/05/16 , 87.28 , 87.96 , 88.44 , 87.28 , 88.0     , 1534 , 16
25/05/16 , 88.05 , 87.42 , 88.56 , 86.97 , 87.0     , 13108 , 44
24/05/16 , 86.67 , 86.93 , 87.02 , 86.56 , 86.7     , 4524 , 58
23/05/16 , 87.02 , 87.02 , 87.02 , 86.49 , 87.0     , 4737 , 90
20/05/16 , 87.02 , 86.97 , 87.02 , 86.56 , 87.0     , 3806 , 23
19/05/16 , 86.48 , 86.73 , 87.02 , 86.48 , 87.0     , 2757 , 26
18/05/16 , 86.77 , 86.97 , 87.02 , 86.77 , 87.0     , 9010 , 44
17/05/16 , 87.02 , 87.02 , 87.02 , 86.48 , 87.0     , 6621 , 40
16/05/16 , 87.02 , 86.75 , 87.44 , 85.98 , 87.4     , 8641 , 59
13/05/16 , 87.33 , 86.07 , 87.33 , 85.82 , 86.4     , 14643 , 36
12/05/16 , 87.44 , 87.42 , 87.49 , 87.02 , 87.4     , 6369 , 33
11/05/16 , 87.49 , 87.00 , 87.49 , 86.48 , 87.4     , 8154 , 81
10/05/16 , 87.49 , 87.31 , 87.49 , 86.45 , 86.4     , 27036 , 50
09/05/16 , 86.56 , 86.27 , 86.56 , 84.50 , 86.4     , 6309 , 38
06/05/16 , 86.48 , 85.89 , 86.48 , 84.50 , 85.4     , 8780 , 35
05/05/16 , 83.93 , 84.07 , 86.48 , 83.64 , 84.9     , 7707 , 43
04/05/16 , 85.41 , 83.65 , 85.41 , 83.35 , 83.6     , 9599 , 48
03/05/16 , 83.64 , 83.41 , 83.93 , 83.08 , 83.9     , 1495 , 25
02/05/16 , 83.49 , 83.80 , 85.86 , 83.49 , 85.8     , 6099 , 42
29/04/16 , 84.73 , 83.59 , 84.73 , 81.72 , 83.2     , 4760 , 23
28/04/16 , 83.25 , 82.18 , 84.79 , 79.93 , 79.9     , 4445 , 33
27/04/16 , 80.46 , 80.45 , 81.72 , 79.99 , 80.1     , 4739 , 29
26/04/16 , 80.10 , 79.62 , 80.10 , 79.20 , 79.2     , 11154 , 47
25/04/16 , 79.20 , 79.67 , 80.66 , 79.20 , 80.6     , 5993 , 41
22/04/16 , 79.37 , 79.65 , 79.88 , 79.17 , 79.1     , 2348 , 22
20/04/16 , 79.13 , 79.11 , 79.67 , 78.36 , 78.7     , 6934 , 39
19/04/16 , 78.50 , 78.66 , 79.88 , 78.16 , 79.8     , 6875 , 43
18/04/16 , 78.51 , 78.53 , 79.83 , 78.16 , 78.6     , 1801 , 22
15/04/16 , 78.03 , 78.61 , 79.88 , 77.41 , 79.8     , 8637 , 76
14/04/16 , 79.83 , 78.25 , 79.83 , 77.15 , 77.5     , 4951 , 27
13/04/16 , 77.55 , 77.72 , 81.47 , 76.85 , 76.8     , 7406 , 34
12/04/16 , 76.85 , 76.61 , 77.08 , 76.33 , 77.0     , 5856 , 40
11/04/16 , 76.85 , 76.66 , 76.85 , 74.63 , 76.6     , 8601 , 50
08/04/16 , 76.57 , 76.46 , 76.57 , 75.61 , 76.1     , 6604 , 27
07/04/16 , 75.84 , 75.05 , 76.57 , 74.12 , 75.0     , 20888 , 73
06/04/16 , 74.58 , 74.56 , 76.57 , 74.12 , 76.1     , 4639 , 41
05/04/16 , 74.12 , 75.21 , 78.86 , 72.97 , 78.8     , 7267 , 81
04/04/16 , 77.15 , 77.49 , 79.07 , 76.57 , 79.0     , 4996 , 40
01/04/16 , 77.87 , 77.73 , 77.87 , 77.36 , 77.7     , 2292 , 17
31/03/16 , 77.21 , 77.30 , 78.67 , 76.39 , 78.6     , 4858 , 34
30/03/16 , 77.92 , 77.77 , 78.22 , 77.42 , 77.9     , 3083 , 16
29/03/16 , 77.92 , 77.30 , 78.47 , 75.92 , 76.9     , 2508 , 31
28/03/16 , 76.93 , 76.39 , 77.33 , 75.69 , 75.9     , 6780 , 38
24/03/16 , 75.20 , 76.43 , 78.22 , 75.20 , 77.4     , 14418 , 78
23/03/16 , 77.42 , 76.80 , 78.16 , 75.92 , 78.1     , 6897 , 128
22/03/16 , 76.93 , 76.37 , 77.60 , 75.15 , 75.9     , 6325 , 167
21/03/16 , 74.90 , 74.78 , 79.39 , 74.38 , 74.6     , 14932 , 97
18/03/16 , 74.67 , 73.58 , 74.67 , 72.65 , 72.8     , 11676 , 145
17/03/16 , 72.46 , 72.84 , 73.09 , 71.75 , 72.8     , 5613 , 28
16/03/16 , 71.10 , 71.16 , 73.38 , 70.82 , 71.1     , 23490 , 83
15/03/16 , 71.10 , 71.42 , 72.84 , 70.94 , 72.3     , 8912 , 72
14/03/16 , 71.79 , 72.17 , 73.83 , 71.10 , 72.6     , 23899 , 94
11/03/16 , 71.42 , 72.24 , 72.65 , 71.10 , 72.6     , 12866 , 76
10/03/16 , 72.61 , 70.99 , 72.65 , 70.70 , 72.6     , 15555 , 61
09/03/16 , 71.16 , 71.58 , 72.65 , 71.16 , 72.6     , 3162 , 21
08/03/16 , 70.82 , 71.99 , 73.09 , 70.82 , 73.0     , 4289 , 21
07/03/16 , 73.09 , 72.87 , 73.09 , 72.37 , 72.8     , 2669 , 12
04/03/16 , 72.81 , 73.08 , 74.67 , 70.83 , 72.6     , 6918 , 42
03/03/16 , 72.65 , 71.48 , 73.09 , 70.17 , 70.3     , 4425 , 55
02/03/16 , 70.35 , 69.87 , 70.35 , 69.02 , 69.7     , 9920 , 47
01/03/16 , 68.93 , 68.91 , 70.35 , 68.83 , 68.8     , 9070 , 34
29/02/16 , 70.89 , 70.19 , 71.62 , 69.14 , 70.6     , 14403 , 58
26/02/16 , 69.58 , 70.09 , 71.16 , 69.14 , 69.5     , 21950 , 70
25/02/16 , 69.14 , 69.15 , 69.38 , 69.14 , 69.1     , 3792 , 20
24/02/16 , 68.90 , 68.47 , 68.90 , 68.15 , 68.6     , 21422 , 65
23/02/16 , 68.15 , 68.28 , 68.85 , 68.15 , 68.8     , 4709 , 26
22/02/16 , 68.85 , 68.53 , 68.85 , 67.68 , 68.6     , 4151 , 29
19/02/16 , 68.85 , 68.29 , 68.85 , 67.14 , 67.6     , 6846 , 27
18/02/16 , 67.67 , 67.47 , 68.62 , 66.73 , 67.6     , 18954 , 57
17/02/16 , 68.63 , 67.92 , 68.85 , 67.67 , 68.8     , 20352 , 46
16/02/16 , 68.85 , 68.59 , 70.18 , 67.71 , 68.6     , 6428 , 54
15/02/16 , 68.63 , 68.04 , 68.63 , 67.45 , 67.4     , 13808 , 83
12/02/16 , 67.01 , 67.95 , 68.15 , 67.00 , 67.5     , 3771 , 32
11/02/16 , 68.15 , 67.26 , 68.15 , 66.64 , 68.1     , 12276 , 45
10/02/16 , 68.15 , 67.96 , 68.15 , 66.64 , 68.1     , 2155 , 20
05/02/16 , 68.15 , 67.90 , 68.15 , 66.64 , 66.6     , 997 , 23
04/02/16 , 66.37 , 67.51 , 68.15 , 66.37 , 68.1     , 2912 , 20
03/02/16 , 67.67 , 67.38 , 68.15 , 66.13 , 66.1     , 27342 , 59
02/02/16 , 66.90 , 65.84 , 66.90 , 65.13 , 65.8     , 59933 , 91
01/02/16 , 66.13 , 65.73 , 69.38 , 65.13 , 69.3     , 34699 , 108
29/01/16 , 67.20 , 65.17 , 67.20 , 63.55 , 64.4     , 19440 , 79
28/01/16 , 65.44 , 65.14 , 67.20 , 62.98 , 67.0     , 11858 , 54
27/01/16 , 66.96 , 66.68 , 67.25 , 65.21 , 67.2     , 6292 , 33
26/01/16 , 68.42 , 68.09 , 68.62 , 67.46 , 68.0     , 6450 , 39
22/01/16 , 68.00 , 68.12 , 68.67 , 68.00 , 68.6     , 2661 , 15
21/01/16 , 68.19 , 68.50 , 68.93 , 68.14 , 68.9     , 9378 , 29
20/01/16 , 68.93 , 68.94 , 69.37 , 68.93 , 68.9     , 8932 , 28
19/01/16 , 69.37 , 69.28 , 69.69 , 68.98 , 69.4     , 19348 , 46
18/01/16 , 69.41 , 69.34 , 69.82 , 68.98 , 69.4     , 3004 , 18
15/01/16 , 68.93 , 69.13 , 69.57 , 68.93 , 69.1     , 6007 , 28
14/01/16 , 69.22 , 69.17 , 69.93 , 68.93 , 68.9     , 3025 , 22
13/01/16 , 68.93 , 69.02 , 69.62 , 68.93 , 69.4     , 2680 , 13
12/01/16 , 68.93 , 69.32 , 70.20 , 68.93 , 69.5     , 29227 , 53
11/01/16 , 70.16 , 69.42 , 70.16 , 69.41 , 69.4     , 6253 , 19
08/01/16 , 69.62 , 69.42 , 69.62 , 69.22 , 69.4     , 1613 , 12
07/01/16 , 69.16 , 68.98 , 69.41 , 68.93 , 68.9     , 19957 , 21
06/01/16 , 68.93 , 69.01 , 70.39 , 68.93 , 70.3     , 6349 , 25
05/01/16 , 68.93 , 68.97 , 70.42 , 68.93 , 68.9     , 33728 , 33
04/01/16 , 68.93 , 69.25 , 71.42 , 68.93 , 68.9     , 14380 , 33
30/12/15 , 68.43 , 68.29 , 68.43 , 67.89 , 68.2     , 32160 , 52
29/12/15 , 68.25 , 68.26 , 68.47 , 68.25 , 68.4     , 33339 , 51
28/12/15 , 68.47 , 68.46 , 68.47 , 68.26 , 68.4     , 5926 , 40
23/12/15 , 68.26 , 68.53 , 71.10 , 68.25 , 71.1     , 21265 , 77
22/12/15 , 71.16 , 68.33 , 71.16 , 67.90 , 69.0     , 36159 , 74
21/12/15 , 69.02 , 68.74 , 70.61 , 66.76 , 68.3     , 2300 , 31
18/12/15 , 68.25 , 67.49 , 68.75 , 66.35 , 68.1     , 24534 , 84
17/12/15 , 68.05 , 68.65 , 71.61 , 68.02 , 68.0     , 11468 , 55
16/12/15 , 68.02 , 68.77 , 71.44 , 67.55 , 71.4     , 15800 , 144
15/12/15 , 70.80 , 71.90 , 72.84 , 70.72 , 72.8     , 3382 , 25
14/12/15 , 70.72 , 71.53 , 72.87 , 70.72 , 71.6     , 8229 , 88
11/12/15 , 71.44 , 71.97 , 72.87 , 71.44 , 72.1     , 3015 , 25
10/12/15 , 72.87 , 72.00 , 72.87 , 71.44 , 72.8     , 6336 , 34
09/12/15 , 72.87 , 72.81 , 72.87 , 71.44 , 72.4     , 4948 , 29
08/12/15 , 72.15 , 72.15 , 72.15 , 71.66 , 72.1     , 1486 , 15
07/12/15 , 72.15 , 72.12 , 72.15 , 71.31 , 72.1     , 3361 , 48
04/12/15 , 72.15 , 71.95 , 72.15 , 71.66 , 72.1     , 6967 , 105
03/12/15 , 71.93 , 72.20 , 72.87 , 71.70 , 72.8     , 7782 , 88
02/12/15 , 72.87 , 72.69 , 72.87 , 71.68 , 72.4     , 7106 , 81
01/12/15 , 72.84 , 73.42 , 75.13 , 71.66 , 74.3     , 17755 , 63
30/11/15 , 72.90 , 72.60 , 72.90 , 71.75 , 71.7     , 6471 , 93
27/11/15 , 72.23 , 72.22 , 72.23 , 71.75 , 72.2     , 5818 , 32
26/11/15 , 72.23 , 72.17 , 72.23 , 71.69 , 72.2     , 3968 , 78
25/11/15 , 72.23 , 72.00 , 72.23 , 71.41 , 72.1     , 22210 , 67
24/11/15 , 71.33 , 71.58 , 72.23 , 71.13 , 72.2     , 10137 , 117
23/11/15 , 72.23 , 72.15 , 72.23 , 71.55 , 72.2     , 10117 , 97
19/11/15 , 72.23 , 72.15 , 72.23 , 71.28 , 72.2     , 7010 , 88
18/11/15 , 72.23 , 72.07 , 72.23 , 71.51 , 72.2     , 5880 , 33
17/11/15 , 72.18 , 71.69 , 72.23 , 71.12 , 72.2     , 12919 , 59
16/11/15 , 72.23 , 72.15 , 72.74 , 71.41 , 72.7     , 11186 , 47
13/11/15 , 72.01 , 71.82 , 72.74 , 71.06 , 72.2     , 7592 , 47
12/11/15 , 72.23 , 72.34 , 72.74 , 71.96 , 72.6     , 10770 , 69
11/11/15 , 72.74 , 72.72 , 72.90 , 72.28 , 72.9     , 4213 , 34
10/11/15 , 72.90 , 72.98 , 73.92 , 72.55 , 73.9     , 8474 , 59
09/11/15 , 73.92 , 73.89 , 73.92 , 73.46 , 73.9     , 7690 , 51
06/11/15 , 73.92 , 73.89 , 73.92 , 73.09 , 73.9     , 5448 , 82
05/11/15 , 73.92 , 73.54 , 73.92 , 72.97 , 73.9     , 6925 , 78
04/11/15 , 73.92 , 73.91 , 73.92 , 73.46 , 73.9     , 9808 , 88
03/11/15 , 73.92 , 73.92 , 76.36 , 72.90 , 73.6     , 10589 , 88
30/10/15 , 73.28 , 73.09 , 73.28 , 72.31 , 73.2     , 10687 , 58
29/10/15 , 73.28 , 72.89 , 73.28 , 72.40 , 72.8     , 4338 , 80
28/10/15 , 72.80 , 72.78 , 72.80 , 72.31 , 72.8     , 11945 , 106
27/10/15 , 72.80 , 72.81 , 73.28 , 72.37 , 73.2     , 24978 , 26
26/10/15 , 73.28 , 73.07 , 73.28 , 72.31 , 73.2     , 8257 , 31
23/10/15 , 73.28 , 72.50 , 73.28 , 71.77 , 73.2     , 18949 , 94
22/10/15 , 73.28 , 73.37 , 73.80 , 72.31 , 73.8     , 11325 , 41
21/10/15 , 73.76 , 73.89 , 74.75 , 73.76 , 74.7     , 1203 , 9
20/10/15 , 74.75 , 74.63 , 74.75 , 73.31 , 74.7     , 3317 , 15
19/10/15 , 74.75 , 74.79 , 76.38 , 74.18 , 74.7     , 20471 , 50
16/10/15 , 73.28 , 73.44 , 75.20 , 72.80 , 75.2     , 16449 , 53
15/10/15 , 75.20 , 74.62 , 75.20 , 72.98 , 74.7     , 4188 , 17
14/10/15 , 75.20 , 73.11 , 75.20 , 72.37 , 72.5     , 18240 , 40
13/10/15 , 72.34 , 72.14 , 72.87 , 71.78 , 72.3     , 21641 , 39
09/10/15 , 72.86 , 72.47 , 72.87 , 72.31 , 72.8     , 1160 , 12
08/10/15 , 72.87 , 72.39 , 72.87 , 72.31 , 72.3     , 3878 , 16
07/10/15 , 72.98 , 73.07 , 73.76 , 72.31 , 73.0     , 5788 , 23
06/10/15 , 72.98 , 72.51 , 72.98 , 71.77 , 71.7     , 9455 , 36
05/10/15 , 71.77 , 71.47 , 72.31 , 70.40 , 72.3     , 4189 , 30
02/10/15 , 72.31 , 71.94 , 72.57 , 71.77 , 71.7     , 2012 , 24
01/10/15 , 72.31 , 72.54 , 72.98 , 71.77 , 72.9     , 4146 , 28
30/09/15 , 72.37 , 72.00 , 72.82 , 71.62 , 71.6     , 7769 , 40
29/09/15 , 71.62 , 70.53 , 71.62 , 69.71 , 70.6     , 13111 , 43
28/09/15 , 70.28 , 70.65 , 71.62 , 70.28 , 70.2     , 5908 , 38
25/09/15 , 70.28 , 70.62 , 71.62 , 70.28 , 71.6     , 4901 , 35
24/09/15 , 70.45 , 71.14 , 71.62 , 69.99 , 70.6     , 10906 , 37
23/09/15 , 70.86 , 71.25 , 72.11 , 70.64 , 72.1     , 9061 , 32
22/09/15 , 72.10 , 71.82 , 72.82 , 71.62 , 72.3     , 1801 , 26
21/09/15 , 72.82 , 72.81 , 73.06 , 71.89 , 73.0     , 3097 , 30
18/09/15 , 73.57 , 73.15 , 73.57 , 72.87 , 73.5     , 5005 , 31
17/09/15 , 73.57 , 73.53 , 73.79 , 73.15 , 73.5     , 5902 , 37
16/09/15 , 74.01 , 73.76 , 74.01 , 73.36 , 74.0     , 2281 , 30
15/09/15 , 73.46 , 73.84 , 75.02 , 72.87 , 75.0     , 3119 , 38
14/09/15 , 73.57 , 73.77 , 75.42 , 73.57 , 73.5     , 3579 , 22
11/09/15 , 74.01 , 74.01 , 75.72 , 73.06 , 75.7     , 5528 , 43
10/09/15 , 75.21 , 74.68 , 75.21 , 74.01 , 74.5     , 3076 , 21
09/09/15 , 74.53 , 74.79 , 75.83 , 74.03 , 75.8     , 4038 , 39
08/09/15 , 75.42 , 75.86 , 76.39 , 75.42 , 76.3     , 1255 , 21
04/09/15 , 76.39 , 77.27 , 78.12 , 75.42 , 77.4     , 4394 , 34
03/09/15 , 77.38 , 77.49 , 78.35 , 77.38 , 78.1     , 4462 , 20
02/09/15 , 77.98 , 77.87 , 78.36 , 77.38 , 77.3     , 2952 , 28
01/09/15 , 78.36 , 78.36 , 78.93 , 76.43 , 78.9     , 5209 , 39
31/08/15 , 78.41 , 77.88 , 78.41 , 77.60 , 78.1     , 5447 , 27
28/08/15 , 78.41 , 77.96 , 78.45 , 77.90 , 77.9     , 15075 , 21
27/08/15 , 78.45 , 77.77 , 78.45 , 77.24 , 78.4     , 10392 , 27
26/08/15 , 78.45 , 77.65 , 78.45 , 76.24 , 78.4     , 2810 , 30
25/08/15 , 77.65 , 78.73 , 78.97 , 77.60 , 77.9     , 45558 , 64
24/08/15 , 77.90 , 77.87 , 78.65 , 77.40 , 78.6     , 21665 , 59
21/08/15 , 77.99 , 78.18 , 78.73 , 77.90 , 78.7     , 2616 , 11
20/08/15 , 78.97 , 78.15 , 79.05 , 77.40 , 79.0     , 1646 , 29
19/08/15 , 78.48 , 77.78 , 79.17 , 77.56 , 78.1     , 3844 , 31
18/08/15 , 77.60 , 78.54 , 79.59 , 77.60 , 79.5     , 10705 , 101
17/08/15 , 79.59 , 79.24 , 79.59 , 78.17 , 79.5     , 4369 , 34
14/08/15 , 79.59 , 79.16 , 79.59 , 77.90 , 79.5     , 9713 , 102
13/08/15 , 79.59 , 79.83 , 80.58 , 78.65 , 80.0     , 26363 , 94
12/08/15 , 80.01 , 79.02 , 80.01 , 78.61 , 79.6     , 12038 , 95
11/08/15 , 79.33 , 79.30 , 79.33 , 78.24 , 79.3     , 4413 , 85
10/08/15 , 79.33 , 79.05 , 79.33 , 77.60 , 78.6     , 20021 , 97
07/08/15 , 79.04 , 78.68 , 79.62 , 77.60 , 79.6     , 6610 , 85
06/08/15 , 79.62 , 79.25 , 80.25 , 77.90 , 80.2     , 5257 , 80
05/08/15 , 80.25 , 79.74 , 80.90 , 77.24 , 80.5     , 27052 , 118
04/08/15 , 80.50 , 80.13 , 80.50 , 78.84 , 80.0     , 7244 , 96
03/08/15 , 80.01 , 79.51 , 80.01 , 78.17 , 80.0     , 3587 , 89
31/07/15 , 79.79 , 78.93 , 79.79 , 78.52 , 78.9     , 9942 , 83
30/07/15 , 78.49 , 78.66 , 79.30 , 78.49 , 79.3     , 5045 , 96
29/07/15 , 79.30 , 79.18 , 79.79 , 78.49 , 79.7     , 3810 , 81
28/07/15 , 79.79 , 79.39 , 79.83 , 77.98 , 79.4     , 7554 , 21
27/07/15 , 79.42 , 79.11 , 79.42 , 77.98 , 78.4     , 5875 , 70
24/07/15 , 78.49 , 77.49 , 78.49 , 77.42 , 77.4     , 9008 , 69
23/07/15 , 78.49 , 78.59 , 78.94 , 77.48 , 78.9     , 15495 , 97
22/07/15 , 78.99 , 79.39 , 80.83 , 77.98 , 80.3     , 14937 , 131
21/07/15 , 79.42 , 80.30 , 81.25 , 79.42 , 80.3     , 4555 , 95
20/07/15 , 80.33 , 80.79 , 81.38 , 80.08 , 81.3     , 6766 , 103
17/07/15 , 81.48 , 81.02 , 81.77 , 80.84 , 80.9     , 17837 , 55
16/07/15 , 80.90 , 80.75 , 82.02 , 79.83 , 80.0     , 10171 , 103
15/07/15 , 80.08 , 79.72 , 80.08 , 78.90 , 78.9     , 12025 , 212
14/07/15 , 79.51 , 79.48 , 79.51 , 79.14 , 79.4     , 8935 , 71
13/07/15 , 79.42 , 79.17 , 79.51 , 78.52 , 78.9     , 10324 , 99
10/07/15 , 79.36 , 79.30 , 79.41 , 79.14 , 79.1     , 510 , 10
08/07/15 , 78.84 , 78.84 , 79.28 , 78.49 , 78.4     , 12219 , 141
07/07/15 , 78.84 , 78.63 , 78.84 , 77.98 , 78.5     , 4789 , 87
06/07/15 , 78.84 , 78.93 , 79.42 , 77.98 , 79.2     , 4129 , 88
03/07/15 , 78.67 , 79.07 , 79.42 , 78.67 , 78.6     , 14095 , 77
02/07/15 , 78.67 , 78.53 , 78.84 , 77.48 , 78.4     , 7088 , 90
01/07/15 , 78.49 , 78.16 , 79.42 , 75.63 , 77.4     , 10681 , 98
30/06/15 , 77.48 , 77.39 , 77.56 , 76.56 , 77.5     , 14086 , 96
29/06/15 , 77.51 , 76.60 , 77.51 , 76.38 , 76.5     , 12885 , 103
26/06/15 , 77.48 , 77.04 , 77.66 , 76.56 , 76.9     , 4867 , 84
25/06/15 , 76.99 , 77.30 , 77.98 , 76.38 , 77.9     , 6223 , 95
24/06/15 , 77.45 , 77.15 , 78.84 , 75.39 , 75.3     , 31263 , 71
23/06/15 , 76.21 , 75.45 , 76.75 , 75.20 , 75.2     , 7523 , 68
22/06/15 , 75.38 , 75.26 , 76.58 , 74.77 , 74.7     , 3943 , 23
19/06/15 , 74.73 , 74.76 , 74.77 , 74.24 , 74.2     , 5986 , 177
18/06/15 , 75.13 , 74.19 , 75.13 , 73.81 , 74.1     , 25602 , 245
17/06/15 , 74.14 , 74.31 , 74.63 , 74.14 , 74.5     , 14546 , 237
16/06/15 , 74.48 , 74.21 , 74.63 , 74.02 , 74.6     , 22498 , 109
15/06/15 , 74.12 , 74.29 , 74.73 , 74.12 , 74.7     , 16078 , 123
12/06/15 , 74.73 , 74.48 , 74.77 , 74.12 , 74.1     , 7752 , 103
11/06/15 , 74.76 , 74.63 , 74.99 , 74.12 , 74.9     , 10293 , 101
10/06/15 , 74.99 , 74.76 , 74.99 , 74.12 , 74.7     , 6826 , 99
09/06/15 , 74.73 , 74.46 , 74.73 , 74.12 , 74.5     , 11436 , 117
08/06/15 , 74.77 , 74.43 , 74.97 , 73.59 , 74.2     , 5061 , 39
05/06/15 , 73.59 , 73.88 , 74.52 , 73.59 , 74.2     , 8251 , 33
03/06/15 , 74.93 , 74.59 , 74.99 , 73.83 , 74.9     , 3466 , 83
02/06/15 , 74.99 , 74.70 , 75.13 , 73.67 , 73.6     , 31697 , 55
01/06/15 , 73.59 , 74.60 , 75.41 , 73.34 , 75.3     , 9970 , 64
29/05/15 , 74.31 , 74.62 , 75.23 , 74.31 , 75.2     , 8557 , 42
28/05/15 , 74.31 , 75.02 , 75.23 , 74.31 , 75.0     , 6712 , 33
27/05/15 , 75.04 , 74.82 , 75.04 , 74.35 , 74.7     , 4952 , 18
26/05/15 , 74.30 , 74.56 , 74.79 , 74.30 , 74.3     , 2280 , 20
25/05/15 , 74.31 , 74.60 , 75.04 , 74.29 , 75.0     , 5734 , 43
22/05/15 , 74.63 , 75.09 , 75.96 , 74.63 , 75.0     , 38236 , 72
21/05/15 , 75.04 , 75.13 , 75.95 , 75.04 , 75.4     , 5712 , 34
20/05/15 , 75.96 , 75.36 , 75.96 , 75.13 , 75.9     , 1913 , 28
19/05/15 , 75.95 , 75.85 , 76.18 , 75.04 , 76.1     , 2649 , 23
18/05/15 , 75.42 , 75.81 , 76.37 , 74.79 , 76.3     , 14927 , 58
15/05/15 , 76.37 , 76.23 , 76.37 , 75.96 , 76.0     , 10171 , 56
14/05/15 , 76.09 , 76.15 , 76.28 , 75.96 , 76.1     , 3192 , 19
13/05/15 , 75.96 , 75.99 , 76.37 , 75.96 , 76.3     , 24568 , 43
12/05/15 , 75.96 , 76.33 , 76.80 , 75.96 , 76.4     , 5215 , 37
11/05/15 , 76.42 , 76.73 , 77.12 , 76.22 , 76.2     , 3390 , 32
08/05/15 , 76.80 , 76.67 , 76.80 , 76.18 , 76.8     , 1282 , 16
07/05/15 , 76.80 , 76.26 , 76.85 , 75.42 , 75.9     , 9998 , 38
06/05/15 , 75.96 , 75.90 , 75.96 , 75.23 , 75.9     , 7710 , 26
05/05/15 , 75.13 , 75.19 , 75.95 , 74.79 , 75.2     , 369 , 10
04/05/15 , 74.29 , 74.92 , 76.85 , 74.29 , 76.7     , 12035 , 50
30/04/15 , 76.10 , 75.60 , 76.22 , 74.14 , 76.2     , 2563 , 39
29/04/15 , 76.22 , 74.87 , 76.22 , 74.39 , 74.6     , 5937 , 22
28/04/15 , 74.65 , 74.53 , 75.31 , 73.71 , 75.3     , 12202 , 44
27/04/15 , 75.27 , 75.74 , 76.37 , 75.27 , 76.3     , 2958 , 18
24/04/15 , 75.27 , 75.61 , 76.41 , 75.27 , 76.4     , 4689 , 23
23/04/15 , 76.15 , 74.85 , 76.15 , 73.49 , 75.2     , 12816 , 34
22/04/15 , 75.21 , 75.17 , 75.51 , 74.97 , 75.2     , 7844 , 18
20/04/15 , 75.27 , 74.79 , 75.27 , 72.97 , 74.1     , 14959 , 37
17/04/15 , 74.14 , 73.39 , 74.14 , 72.67 , 73.0     , 2891 , 20
16/04/15 , 72.97 , 72.87 , 73.25 , 72.60 , 73.2     , 46970 , 50
15/04/15 , 73.25 , 73.13 , 73.25 , 72.97 , 73.2     , 10738 , 38
14/04/15 , 72.97 , 72.93 , 73.25 , 72.61 , 72.9     , 2937 , 24
13/04/15 , 72.97 , 72.87 , 73.25 , 72.60 , 72.6     , 9867 , 30
10/04/15 , 72.61 , 72.57 , 73.25 , 72.24 , 73.2     , 9133 , 36
09/04/15 , 73.25 , 73.07 , 73.25 , 72.81 , 72.8     , 17401 , 47
08/04/15 , 72.97 , 72.74 , 72.97 , 72.47 , 72.6     , 5169 , 28
07/04/15 , 72.72 , 72.81 , 73.25 , 72.24 , 73.2     , 1358 , 17
06/04/15 , 73.44 , 73.17 , 73.49 , 72.65 , 73.2     , 5128 , 28
02/04/15 , 72.97 , 72.95 , 73.49 , 72.14 , 72.1     , 19470 , 37
01/04/15 , 72.97 , 72.90 , 73.73 , 72.09 , 72.9     , 32699 , 103
31/03/15 , 72.42 , 72.38 , 72.42 , 70.45 , 72.4     , 6540 , 14
30/03/15 , 72.42 , 71.00 , 72.42 , 70.17 , 70.5     , 4619 , 25
27/03/15 , 70.53 , 70.45 , 70.53 , 69.92 , 69.9     , 2077 , 15
26/03/15 , 70.51 , 70.26 , 70.51 , 69.21 , 69.2     , 1192 , 14
25/03/15 , 70.38 , 69.93 , 70.53 , 67.01 , 68.8     , 3115 , 18
24/03/15 , 70.02 , 68.50 , 70.02 , 66.39 , 68.5     , 43665 , 127
23/03/15 , 68.53 , 68.90 , 70.17 , 68.30 , 68.7     , 3999 , 31
20/03/15 , 69.62 , 69.22 , 69.62 , 68.53 , 68.7     , 16669 , 52
19/03/15 , 68.77 , 68.52 , 69.36 , 67.90 , 68.3     , 24781 , 63
18/03/15 , 68.77 , 67.90 , 68.77 , 66.51 , 67.9     , 4087 , 26
17/03/15 , 68.22 , 67.25 , 68.77 , 66.67 , 67.9     , 16686 , 65
16/03/15 , 67.93 , 68.14 , 68.77 , 67.93 , 67.9     , 4685 , 36
13/03/15 , 67.93 , 68.88 , 69.62 , 67.93 , 69.6     , 11843 , 49
12/03/15 , 69.62 , 69.18 , 69.62 , 68.83 , 69.6     , 3780 , 27
11/03/15 , 69.10 , 69.27 , 70.17 , 68.83 , 70.1     , 7736 , 36
10/03/15 , 69.62 , 70.39 , 72.42 , 69.62 , 70.7     , 22757 , 60
09/03/15 , 70.63 , 71.19 , 72.42 , 70.58 , 72.4     , 6252 , 96
06/03/15 , 70.77 , 71.66 , 72.75 , 70.77 , 72.4     , 28245 , 62
05/03/15 , 71.28 , 71.51 , 72.65 , 70.17 , 72.6     , 41970 , 91
04/03/15 , 72.42 , 72.46 , 73.04 , 70.53 , 73.0     , 7730 , 37
03/03/15 , 72.65 , 72.66 , 73.30 , 71.49 , 72.4     , 12971 , 33
02/03/15 , 72.86 , 72.35 , 73.30 , 70.77 , 71.3     , 18297 , 51
27/02/15 , 71.35 , 70.92 , 71.72 , 69.99 , 71.3     , 12551 , 43
26/02/15 , 71.35 , 70.44 , 71.35 , 69.09 , 69.0     , 712 , 12
25/02/15 , 68.19 , 69.41 , 70.86 , 67.27 , 70.8     , 18596 , 61
24/02/15 , 68.93 , 69.17 , 69.99 , 68.87 , 68.8     , 10012 , 16
23/02/15 , 68.87 , 68.77 , 68.87 , 68.61 , 68.7     , 13149 , 58
20/02/15 , 68.72 , 68.73 , 68.87 , 68.62 , 68.8     , 1314 , 19
19/02/15 , 68.87 , 68.72 , 68.87 , 68.61 , 68.8     , 9920 , 32
18/02/15 , 68.87 , 68.80 , 68.87 , 68.61 , 68.6     , 1092 , 11
13/02/15 , 68.61 , 68.70 , 68.87 , 68.61 , 68.8     , 7735 , 41
12/02/15 , 68.87 , 68.83 , 68.87 , 67.37 , 68.6     , 8692 , 27
11/02/15 , 68.87 , 68.80 , 68.87 , 68.19 , 68.5     , 11101 , 27
10/02/15 , 68.81 , 68.73 , 69.41 , 68.39 , 69.4     , 12640 , 49
09/02/15 , 68.61 , 68.69 , 69.73 , 68.02 , 68.0     , 12373 , 40
06/02/15 , 68.19 , 67.74 , 69.05 , 67.27 , 69.0     , 7845 , 31
05/02/15 , 68.05 , 67.56 , 69.09 , 66.36 , 68.3     , 10517 , 48
04/02/15 , 68.19 , 68.42 , 69.09 , 68.13 , 68.1     , 3322 , 29
03/02/15 , 69.09 , 69.02 , 69.09 , 68.19 , 69.0     , 8066 , 33
02/02/15 , 67.76 , 69.55 , 71.54 , 67.75 , 69.7     , 3189 , 37
30/01/15 , 69.09 , 68.78 , 69.34 , 66.66 , 68.9     , 10099 , 62
29/01/15 , 68.91 , 68.77 , 68.91 , 68.10 , 68.9     , 3103 , 23
28/01/15 , 69.34 , 69.16 , 69.34 , 68.91 , 69.3     , 5961 , 33
27/01/15 , 69.34 , 69.19 , 69.34 , 68.45 , 68.9     , 1934 , 16
26/01/15 , 69.34 , 69.16 , 69.34 , 68.04 , 69.3     , 5219 , 28
23/01/15 , 69.14 , 69.22 , 69.34 , 69.14 , 69.3     , 4252 , 31
22/01/15 , 69.34 , 69.28 , 69.34 , 69.14 , 69.1     , 4950 , 27
21/01/15 , 69.34 , 69.25 , 69.34 , 68.04 , 69.3     , 19303 , 53
20/01/15 , 69.06 , 69.30 , 69.34 , 69.06 , 69.3     , 7988 , 27
19/01/15 , 69.06 , 69.12 , 69.34 , 68.62 , 68.9     , 11447 , 43
16/01/15 , 68.91 , 68.85 , 68.91 , 68.09 , 68.4     , 6521 , 36
15/01/15 , 68.49 , 67.49 , 68.49 , 66.66 , 66.6     , 4204 , 32
14/01/15 , 66.63 , 66.47 , 66.66 , 65.80 , 66.6     , 9743 , 34
13/01/15 , 65.80 , 66.20 , 66.66 , 65.80 , 66.2     , 11787 , 33
12/01/15 , 66.22 , 66.08 , 66.22 , 65.57 , 66.0     , 16938 , 77
09/01/15 , 66.02 , 65.81 , 66.02 , 64.91 , 65.5     , 9110 , 49
08/01/15 , 65.57 , 65.53 , 66.22 , 65.12 , 65.1     , 6839 , 32
07/01/15 , 65.32 , 65.35 , 66.66 , 64.95 , 65.3     , 4094 , 21
06/01/15 , 64.45 , 64.71 , 65.34 , 64.45 , 65.3     , 14304 , 50
05/01/15 , 65.34 , 65.42 , 66.66 , 64.95 , 66.6     , 10327 , 50
02/01/15 , 66.66 , 65.87 , 67.13 , 62.21 , 63.6     , 2587 , 27
30/12/14 , 64.46 , 64.45 , 64.46 , 64.22 , 64.2     , 6043 , 14
29/12/14 , 63.80 , 63.89 , 64.46 , 63.63 , 64.0     , 8641 , 39
26/12/14 , 64.46 , 64.15 , 64.69 , 63.67 , 64.6     , 19591 , 68
23/12/14 , 64.69 , 64.74 , 64.91 , 64.22 , 64.9     , 10352 , 30
22/12/14 , 64.91 , 64.73 , 64.91 , 64.02 , 64.8     , 7046 , 50
19/12/14 , 64.91 , 64.74 , 64.91 , 64.02 , 64.9     , 5997 , 35
18/12/14 , 63.63 , 64.21 , 65.55 , 63.44 , 64.4     , 23379 , 68
17/12/14 , 64.46 , 64.81 , 65.55 , 62.70 , 62.7     , 15615 , 29
16/12/14 , 62.74 , 64.16 , 64.69 , 62.51 , 64.6     , 55216 , 85
15/12/14 , 64.72 , 65.20 , 65.55 , 64.72 , 65.5     , 4582 , 40
12/12/14 , 64.91 , 64.99 , 65.55 , 64.91 , 64.9     , 4948 , 37
11/12/14 , 64.98 , 65.08 , 65.55 , 64.91 , 65.4     , 8300 , 34
10/12/14 , 65.33 , 65.78 , 65.99 , 64.91 , 65.8     , 8619 , 28
09/12/14 , 65.87 , 66.21 , 66.65 , 65.87 , 66.6     , 18291 , 61
08/12/14 , 66.57 , 66.49 , 66.65 , 66.21 , 66.4     , 2280 , 17
05/12/14 , 66.42 , 66.53 , 66.90 , 66.21 , 66.8     , 6454 , 24
04/12/14 , 66.42 , 66.71 , 66.90 , 66.42 , 66.9     , 5131 , 21
03/12/14 , 66.65 , 66.90 , 67.98 , 66.65 , 67.9     , 10486 , 43
02/12/14 , 67.98 , 68.12 , 69.27 , 67.14 , 67.1     , 4331 , 22
01/12/14 , 67.10 , 67.25 , 67.98 , 66.42 , 67.9     , 3055 , 28
28/11/14 , 68.24 , 68.29 , 68.45 , 67.37 , 68.0     , 4969 , 30
27/11/14 , 68.20 , 67.59 , 68.20 , 67.06 , 68.0     , 14948 , 45
26/11/14 , 68.04 , 68.20 , 68.45 , 67.66 , 68.4     , 6510 , 33
25/11/14 , 67.85 , 67.90 , 68.45 , 67.85 , 68.0     , 2943 , 19
24/11/14 , 67.67 , 67.40 , 68.45 , 67.37 , 68.4     , 27858 , 28
21/11/14 , 68.45 , 68.29 , 69.73 , 67.85 , 69.5     , 28505 , 29
19/11/14 , 69.53 , 69.76 , 70.39 , 69.48 , 69.5     , 2070 , 19
18/11/14 , 69.48 , 68.63 , 70.00 , 68.24 , 69.7     , 13025 , 50
17/11/14 , 69.15 , 69.56 , 70.42 , 69.15 , 70.0     , 14709 , 49
14/11/14 , 70.00 , 69.98 , 70.39 , 69.53 , 70.0     , 758 , 13
13/11/14 , 70.00 , 70.18 , 70.42 , 70.00 , 70.3     , 15039 , 34
12/11/14 , 70.42 , 70.22 , 70.42 , 70.00 , 70.4     , 6323 , 29
11/11/14 , 70.00 , 70.41 , 70.59 , 70.00 , 70.4     , 12650 , 31
10/11/14 , 71.30 , 71.07 , 72.14 , 70.00 , 72.1     , 18706 , 57
07/11/14 , 71.66 , 71.95 , 72.62 , 71.66 , 72.1     , 2416 , 12
06/11/14 , 71.66 , 71.87 , 72.73 , 71.66 , 72.7     , 3959 , 21
05/11/14 , 72.73 , 72.87 , 73.46 , 72.73 , 73.2     , 3360 , 14
04/11/14 , 73.23 , 71.77 , 73.23 , 71.66 , 72.1     , 9185 , 22
03/11/14 , 72.14 , 71.63 , 73.46 , 71.30 , 72.1     , 12336 , 31
31/10/14 , 72.84 , 72.94 , 73.24 , 72.41 , 73.2     , 1113 , 15
30/10/14 , 73.24 , 73.20 , 73.68 , 72.84 , 73.6     , 9164 , 11
29/10/14 , 73.68 , 73.26 , 73.68 , 71.96 , 72.4     , 3942 , 15
28/10/14 , 72.47 , 72.46 , 73.29 , 71.96 , 72.4     , 25687 , 41
27/10/14 , 71.41 , 71.42 , 72.15 , 71.39 , 71.3     , 3315 , 13
24/10/14 , 71.39 , 71.59 , 72.47 , 71.39 , 71.9     , 3155 , 18
23/10/14 , 71.96 , 72.60 , 74.12 , 71.56 , 71.5     , 22303 , 40
22/10/14 , 73.29 , 73.23 , 73.29 , 71.14 , 73.2     , 16100 , 27
21/10/14 , 72.47 , 72.74 , 74.12 , 72.47 , 73.0     , 36480 , 123
20/10/14 , 73.04 , 73.05 , 73.29 , 72.63 , 73.2     , 7610 , 14
17/10/14 , 72.60 , 72.65 , 73.29 , 72.24 , 73.2     , 486 , 8
16/10/14 , 73.29 , 72.78 , 73.72 , 71.96 , 72.4     , 10180 , 24
15/10/14 , 72.47 , 72.53 , 72.98 , 71.20 , 72.9     , 1622 , 13
14/10/14 , 73.29 , 72.41 , 73.29 , 70.07 , 70.6     , 22192 , 42
13/10/14 , 70.64 , 71.13 , 71.96 , 70.07 , 71.1     , 13522 , 36
10/10/14 , 71.13 , 69.95 , 71.14 , 69.84 , 70.0     , 7236 , 22
09/10/14 , 70.07 , 70.43 , 71.96 , 70.07 , 70.0     , 9207 , 28
08/10/14 , 70.07 , 70.39 , 74.12 , 69.57 , 69.8     , 15604 , 23
07/10/14 , 70.29 , 69.57 , 70.29 , 69.38 , 70.2     , 12440 , 32
06/10/14 , 69.84 , 69.83 , 70.29 , 68.16 , 69.8     , 16864 , 43
03/10/14 , 69.00 , 69.14 , 69.84 , 69.00 , 69.0     , 3432 , 26
02/10/14 , 70.17 , 69.60 , 70.17 , 68.61 , 69.0     , 1833 , 17
01/10/14 , 69.00 , 69.10 , 69.28 , 69.00 , 69.2     , 5009 , 21
30/09/14 , 69.22 , 69.44 , 69.60 , 69.22 , 69.6     , 1076 , 8
29/09/14 , 69.22 , 69.38 , 69.60 , 69.01 , 69.4     , 23215 , 40
26/09/14 , 69.44 , 69.55 , 69.60 , 69.44 , 69.5     , 18541 , 35
25/09/14 , 69.57 , 69.46 , 69.60 , 69.05 , 69.0     , 4071 , 18
24/09/14 , 69.43 , 69.41 , 69.43 , 68.82 , 68.8     , 5710 , 26
23/09/14 , 69.43 , 68.61 , 69.43 , 67.85 , 68.3     , 20080 , 63
22/09/14 , 67.63 , 68.47 , 69.05 , 67.63 , 69.0     , 10132 , 45
19/09/14 , 69.19 , 69.09 , 69.22 , 68.56 , 69.2     , 7179 , 35
18/09/14 , 69.22 , 69.15 , 69.29 , 69.01 , 69.2     , 7838 , 41
17/09/14 , 69.29 , 69.56 , 69.60 , 69.29 , 69.6     , 2083 , 15
16/09/14 , 69.60 , 69.32 , 69.60 , 68.90 , 68.9     , 12848 , 37
15/09/14 , 69.22 , 68.92 , 69.22 , 68.56 , 69.0     , 10200 , 42
12/09/14 , 68.77 , 68.85 , 69.05 , 68.56 , 69.0     , 2736 , 21
11/09/14 , 69.05 , 69.14 , 69.60 , 69.05 , 69.6     , 7508 , 28
10/09/14 , 69.60 , 69.58 , 69.60 , 69.15 , 69.6     , 17140 , 37
09/09/14 , 69.60 , 69.58 , 69.60 , 69.22 , 69.6     , 3325 , 18
08/09/14 , 69.60 , 69.50 , 69.60 , 69.22 , 69.6     , 3089 , 31
05/09/14 , 69.60 , 69.59 , 69.60 , 69.29 , 69.6     , 18127 , 33
04/09/14 , 70.11 , 69.92 , 70.11 , 69.60 , 69.6     , 1239 , 12
03/09/14 , 69.15 , 69.40 , 70.11 , 68.82 , 70.1     , 7980 , 26
02/09/14 , 69.60 , 69.54 , 69.60 , 69.27 , 69.6     , 2200 , 16
01/09/14 , 69.22 , 69.54 , 71.75 , 68.82 , 71.7     , 1685 , 21
29/08/14 , 69.09 , 69.09 , 69.09 , 68.88 , 68.8     , 6227 , 20
28/08/14 , 68.88 , 69.71 , 70.33 , 68.88 , 70.1     , 4271 , 17
27/08/14 , 70.29 , 69.57 , 71.23 , 69.06 , 69.0     , 5099 , 21
26/08/14 , 68.63 , 69.35 , 69.93 , 67.85 , 68.6     , 12435 , 57
25/08/14 , 68.43 , 68.60 , 69.30 , 68.43 , 68.7     , 754 , 14
22/08/14 , 68.23 , 68.49 , 69.92 , 68.23 , 69.8     , 12202 , 35
21/08/14 , 68.04 , 67.92 , 68.83 , 66.15 , 67.8     , 8893 , 46
20/08/14 , 67.85 , 67.08 , 67.85 , 66.09 , 67.8     , 31929 , 152
19/08/14 , 71.60 , 71.40 , 71.60 , 71.02 , 71.5     , 2239 , 15
18/08/14 , 70.97 , 71.65 , 72.01 , 70.97 , 71.6     , 4272 , 22
15/08/14 , 71.63 , 71.90 , 72.01 , 71.23 , 72.0     , 4083 , 27
14/08/14 , 72.01 , 72.00 , 72.01 , 71.23 , 72.0     , 5358 , 29
13/08/14 , 72.01 , 71.75 , 72.01 , 71.63 , 71.6     , 2526 , 15
12/08/14 , 71.66 , 71.16 , 71.66 , 70.37 , 71.2     , 8705 , 37
11/08/14 , 71.58 , 71.54 , 72.01 , 71.23 , 72.0     , 6253 , 31
08/08/14 , 72.01 , 72.00 , 72.01 , 71.57 , 72.0     , 7459 , 23
07/08/14 , 72.01 , 71.96 , 72.01 , 71.57 , 71.7     , 6255 , 22
06/08/14 , 72.01 , 71.70 , 72.01 , 71.23 , 71.7     , 2691 , 18
05/08/14 , 72.01 , 72.17 , 73.70 , 71.66 , 73.7     , 5074 , 33
04/08/14 , 73.70 , 73.39 , 73.74 , 72.87 , 73.7     , 2194 , 21
01/08/14 , 73.94 , 74.58 , 75.21 , 73.55 , 75.1     , 5306 , 22
31/07/14 , 74.66 , 72.93 , 75.07 , 71.49 , 71.4     , 4497 , 26
30/07/14 , 72.32 , 72.43 , 72.77 , 72.09 , 72.3     , 5110 , 23
29/07/14 , 72.32 , 71.74 , 72.32 , 71.53 , 71.5     , 4355 , 16
28/07/14 , 71.49 , 71.58 , 72.55 , 71.28 , 71.9     , 9372 , 37
25/07/14 , 72.65 , 71.66 , 72.65 , 71.05 , 71.3     , 4163 , 38
24/07/14 , 71.11 , 70.93 , 71.53 , 70.45 , 70.5     , 4518 , 14
23/07/14 , 70.59 , 70.93 , 71.05 , 70.59 , 71.0     , 8062 , 45
22/07/14 , 71.05 , 70.94 , 71.05 , 70.43 , 71.0     , 4543 , 23
21/07/14 , 71.05 , 71.24 , 72.66 , 70.55 , 71.4     , 16949 , 63
18/07/14 , 71.49 , 71.11 , 71.56 , 70.53 , 70.9     , 6753 , 46
17/07/14 , 70.93 , 70.91 , 71.42 , 70.46 , 70.8     , 5969 , 33
16/07/14 , 70.93 , 70.87 , 70.93 , 70.63 , 70.9     , 3567 , 23
15/07/14 , 70.93 , 70.86 , 70.93 , 70.43 , 70.6     , 2616 , 28
14/07/14 , 70.93 , 70.39 , 70.93 , 70.17 , 70.4     , 7654 , 42
11/07/14 , 70.24 , 70.51 , 71.00 , 70.17 , 70.9     , 4353 , 20
10/07/14 , 70.59 , 70.57 , 70.59 , 70.17 , 70.5     , 4093 , 23
08/07/14 , 70.63 , 70.86 , 71.00 , 69.93 , 70.7     , 5091 , 13
07/07/14 , 69.84 , 70.08 , 71.00 , 69.84 , 70.2     , 6300 , 60
04/07/14 , 70.24 , 70.22 , 70.24 , 69.93 , 70.2     , 1140 , 10
03/07/14 , 70.24 , 70.08 , 70.24 , 69.88 , 70.0     , 7156 , 23
02/07/14 , 70.04 , 70.17 , 70.53 , 69.81 , 70.5     , 31950 , 67
01/07/14 , 70.53 , 70.69 , 71.49 , 69.85 , 71.0     , 927 , 15
30/06/14 , 70.71 , 69.71 , 70.71 , 69.52 , 69.5     , 11554 , 34
27/06/14 , 69.52 , 69.62 , 70.53 , 69.52 , 69.5     , 3748 , 16
26/06/14 , 69.52 , 70.08 , 70.35 , 69.37 , 70.3     , 17528 , 50
25/06/14 , 70.39 , 70.30 , 70.71 , 70.20 , 70.3     , 10730 , 29
24/06/14 , 70.35 , 70.61 , 70.99 , 70.03 , 70.6     , 17782 , 52
23/06/14 , 70.65 , 70.53 , 70.65 , 69.96 , 70.6     , 407 , 10
20/06/14 , 70.71 , 70.35 , 70.71 , 69.15 , 70.7     , 6313 , 27
18/06/14 , 69.57 , 69.74 , 70.71 , 69.14 , 70.7     , 4948 , 30
17/06/14 , 70.71 , 69.32 , 70.71 , 68.76 , 68.7     , 3098 , 16
16/06/14 , 68.79 , 69.41 , 70.52 , 68.71 , 70.3     , 9056 , 34
13/06/14 , 69.14 , 69.48 , 70.31 , 69.14 , 69.3     , 3146 , 23
11/06/14 , 69.37 , 69.30 , 69.37 , 69.14 , 69.3     , 2065 , 15
10/06/14 , 69.14 , 69.33 , 69.52 , 68.76 , 69.5     , 9631 , 34
09/06/14 , 69.52 , 69.49 , 69.52 , 69.14 , 69.5     , 1368 , 12
06/06/14 , 69.52 , 68.86 , 69.52 , 68.29 , 68.2     , 3000 , 17
05/06/14 , 69.48 , 68.57 , 69.48 , 66.62 , 69.4     , 4036 , 27
04/06/14 , 69.52 , 69.27 , 69.52 , 68.92 , 69.3     , 19500 , 37
03/06/14 , 69.37 , 69.17 , 69.52 , 68.80 , 69.1     , 25321 , 35
02/06/14 , 69.14 , 69.57 , 70.71 , 69.07 , 70.5     , 14057 , 33
30/05/14 , 70.24 , 70.20 , 70.24 , 70.07 , 70.2     , 1524 , 16
29/05/14 , 70.24 , 70.07 , 70.43 , 69.84 , 70.4     , 1330 , 18
28/05/14 , 70.24 , 70.21 , 70.57 , 70.07 , 70.0     , 7090 , 35
27/05/14 , 70.07 , 70.14 , 70.24 , 70.07 , 70.2     , 1306 , 12
26/05/14 , 69.98 , 70.07 , 70.20 , 69.78 , 69.7     , 2153 , 17
23/05/14 , 70.24 , 69.84 , 70.24 , 69.73 , 69.8     , 7553 , 24
22/05/14 , 70.24 , 69.92 , 70.24 , 69.55 , 69.7     , 6898 , 23
21/05/14 , 69.78 , 69.75 , 69.78 , 69.37 , 69.7     , 9712 , 19
20/05/14 , 69.78 , 69.65 , 69.78 , 69.37 , 69.3     , 7388 , 21
19/05/14 , 69.78 , 68.99 , 69.78 , 68.53 , 69.0     , 8591 , 26
16/05/14 , 69.78 , 69.28 , 69.78 , 68.57 , 69.7     , 2712 , 17
15/05/14 , 69.78 , 69.72 , 69.78 , 69.37 , 69.7     , 5085 , 24
14/05/14 , 69.78 , 69.78 , 69.78 , 69.37 , 69.3     , 11405 , 23
13/05/14 , 68.16 , 68.25 , 69.16 , 68.08 , 68.1     , 871 , 10
12/05/14 , 67.94 , 67.89 , 68.16 , 67.30 , 68.1     , 8493 , 34
09/05/14 , 68.16 , 68.14 , 68.16 , 67.92 , 68.1     , 2348 , 14
08/05/14 , 68.16 , 68.13 , 68.16 , 67.85 , 68.1     , 4986 , 29
07/05/14 , 68.16 , 68.11 , 68.16 , 67.35 , 67.9     , 9706 , 36
06/05/14 , 67.94 , 68.07 , 68.16 , 67.82 , 68.0     , 6971 , 34
05/05/14 , 68.12 , 68.08 , 68.12 , 67.76 , 68.1     , 6486 , 27
02/05/14 , 68.12 , 68.09 , 68.16 , 67.56 , 68.1     , 2468 , 13
30/04/14 , 67.60 , 68.13 , 68.90 , 67.03 , 68.7     , 7300 , 40
29/04/14 , 68.39 , 68.52 , 68.90 , 68.39 , 68.5     , 5420 , 24
28/04/14 , 68.90 , 69.00 , 69.16 , 68.54 , 69.1     , 10836 , 28
25/04/14 , 69.16 , 68.98 , 69.16 , 68.88 , 69.1     , 4124 , 24
24/04/14 , 69.16 , 69.15 , 69.16 , 68.90 , 69.1     , 5810 , 21
23/04/14 , 69.14 , 69.14 , 69.16 , 68.88 , 69.0     , 8055 , 26
22/04/14 , 68.86 , 69.19 , 69.37 , 68.86 , 69.3     , 7253 , 24
17/04/14 , 69.19 , 69.28 , 69.83 , 69.19 , 69.8     , 5079 , 23
16/04/14 , 69.83 , 69.53 , 69.83 , 68.82 , 69.5     , 2002 , 13
15/04/14 , 69.57 , 69.34 , 69.57 , 68.39 , 69.5     , 683 , 14
14/04/14 , 68.82 , 68.65 , 68.82 , 68.38 , 68.3     , 24175 , 51
11/04/14 , 68.38 , 68.48 , 68.77 , 68.38 , 68.5     , 14677 , 28
10/04/14 , 68.38 , 68.45 , 68.82 , 68.38 , 68.3     , 8033 , 11
09/04/14 , 68.38 , 68.20 , 68.38 , 67.25 , 68.2     , 6689 , 19
08/04/14 , 68.20 , 68.29 , 68.82 , 68.20 , 68.8     , 3319 , 24
07/04/14 , 68.20 , 69.12 , 69.83 , 68.20 , 69.8     , 21603 , 54
04/04/14 , 69.78 , 69.13 , 69.83 , 68.38 , 69.0     , 7518 , 26
03/04/14 , 68.09 , 68.46 , 69.00 , 68.09 , 68.2     , 1342 , 29
02/04/14 , 69.14 , 68.99 , 69.53 , 67.23 , 69.5     , 5881 , 46
01/04/14 , 69.53 , 68.22 , 69.57 , 66.74 , 68.1     , 12404 , 30
31/03/14 , 68.17 , 68.12 , 68.24 , 67.55 , 68.1     , 3223 , 16
28/03/14 , 67.45 , 68.21 , 68.43 , 67.45 , 68.2     , 11989 , 20
27/03/14 , 68.29 , 68.42 , 69.00 , 68.29 , 68.6     , 3175 , 10
26/03/14 , 68.43 , 68.77 , 69.08 , 68.24 , 68.6     , 24491 , 40
25/03/14 , 68.77 , 68.47 , 68.77 , 67.87 , 68.2     , 9036 , 25
24/03/14 , 68.15 , 68.18 , 68.43 , 68.05 , 68.0     , 1008 , 7
21/03/14 , 68.24 , 67.98 , 68.39 , 67.45 , 68.3     , 5636 , 17
20/03/14 , 68.43 , 68.27 , 68.43 , 67.45 , 68.1     , 13465 , 42
19/03/14 , 68.05 , 67.76 , 68.05 , 67.45 , 68.0     , 4109 , 20
18/03/14 , 68.05 , 67.56 , 68.05 , 67.03 , 67.0     , 4109 , 23
17/03/14 , 67.04 , 67.13 , 68.63 , 67.04 , 67.0     , 7138 , 16
14/03/14 , 67.45 , 67.59 , 68.63 , 66.21 , 68.0     , 38935 , 58
13/03/14 , 68.63 , 67.45 , 68.63 , 66.21 , 68.2     , 6940 , 20
12/03/14 , 67.78 , 67.50 , 68.24 , 65.81 , 68.2     , 2239 , 23
11/03/14 , 68.24 , 66.65 , 68.24 , 64.98 , 65.8     , 14551 , 35
10/03/14 , 66.21 , 65.90 , 66.39 , 64.98 , 65.3     , 2510 , 16
07/03/14 , 66.62 , 67.03 , 67.39 , 66.21 , 67.3     , 8909 , 17
06/03/14 , 67.04 , 67.54 , 68.43 , 67.04 , 67.8     , 9399 , 27
05/03/14 , 67.87 , 67.84 , 68.63 , 66.66 , 67.0     , 1303 , 13
28/02/14 , 66.06 , 65.69 , 66.06 , 65.27 , 65.4     , 8042 , 39
27/02/14 , 65.27 , 65.81 , 66.06 , 65.14 , 65.1     , 3003 , 10
26/02/14 , 64.86 , 65.73 , 66.06 , 64.86 , 65.2     , 12732 , 42
25/02/14 , 65.49 , 65.35 , 66.06 , 65.05 , 65.0     , 25520 , 50
24/02/14 , 65.05 , 64.30 , 66.03 , 62.83 , 62.8     , 27561 , 74
21/02/14 , 62.44 , 62.16 , 62.84 , 61.27 , 61.2     , 9362 , 40
20/02/14 , 61.30 , 60.82 , 61.89 , 60.40 , 60.6     , 14033 , 40
19/02/14 , 60.40 , 60.68 , 62.02 , 60.40 , 61.2     , 13987 , 33
18/02/14 , 61.27 , 60.64 , 62.84 , 60.40 , 60.4     , 26027 , 67
17/02/14 , 60.75 , 60.18 , 61.44 , 59.40 , 60.0     , 17167 , 42
14/02/14 , 60.40 , 59.52 , 62.84 , 58.40 , 58.4     , 16965 , 41
13/02/14 , 59.20 , 58.99 , 59.58 , 58.40 , 58.4     , 18615 , 58
12/02/14 , 58.59 , 57.36 , 58.59 , 57.00 , 57.9     , 18295 , 48
11/02/14 , 57.93 , 57.38 , 59.20 , 56.55 , 56.5     , 25838 , 53
10/02/14 , 56.80 , 57.05 , 57.41 , 56.42 , 57.4     , 8641 , 42
07/02/14 , 57.02 , 57.36 , 57.83 , 57.02 , 57.6     , 22640 , 63
06/02/14 , 58.36 , 57.60 , 58.36 , 56.87 , 58.0     , 18887 , 82
05/02/14 , 58.02 , 58.06 , 59.04 , 57.25 , 59.0     , 66085 , 68
04/02/14 , 59.07 , 59.12 , 59.42 , 58.20 , 59.2     , 8991 , 32
03/02/14 , 59.20 , 58.71 , 59.40 , 57.60 , 57.6     , 10611 , 36
31/01/14 , 59.43 , 59.26 , 59.85 , 59.05 , 59.4     , 10424 , 36
30/01/14 , 59.43 , 59.73 , 60.05 , 58.95 , 60.0     , 9050 , 40
29/01/14 , 59.05 , 59.80 , 60.16 , 59.05 , 60.1     , 8845 , 36
28/01/14 , 59.85 , 60.64 , 61.75 , 59.85 , 60.8     , 14336 , 49
27/01/14 , 61.07 , 61.65 , 61.82 , 60.86 , 61.4     , 7865 , 28
24/01/14 , 61.47 , 61.47 , 61.47 , 61.47 , 61.4     , 650 , 8
23/01/14 , 61.82 , 61.67 , 62.41 , 60.37 , 62.3     , 14227 , 71
22/01/14 , 62.29 , 62.61 , 63.03 , 62.29 , 63.0     , 12272 , 41
21/01/14 , 63.03 , 62.93 , 63.26 , 61.88 , 63.0     , 10752 , 36
20/01/14 , 63.27 , 63.11 , 63.27 , 62.24 , 62.8     , 6490 , 29
17/01/14 , 63.22 , 63.47 , 64.43 , 62.65 , 64.2     , 17905 , 63
16/01/14 , 63.50 , 63.88 , 64.66 , 63.50 , 64.6     , 14257 , 50
15/01/14 , 64.66 , 64.50 , 64.66 , 63.92 , 64.2     , 4986 , 27
14/01/14 , 63.92 , 64.33 , 64.66 , 63.87 , 64.6     , 5915 , 21
13/01/14 , 64.66 , 64.50 , 64.66 , 63.65 , 64.6     , 4459 , 25
10/01/14 , 64.34 , 64.71 , 65.05 , 64.34 , 65.0     , 7090 , 30
09/01/14 , 65.05 , 64.76 , 65.05 , 63.57 , 64.6     , 4960 , 21
08/01/14 , 65.05 , 64.55 , 65.05 , 63.84 , 64.9     , 13481 , 46
07/01/14 , 64.99 , 64.56 , 64.99 , 64.23 , 64.8     , 5387 , 26
06/01/14 , 64.86 , 64.63 , 64.86 , 64.35 , 64.8     , 2780 , 16
03/01/14 , 64.86 , 64.57 , 64.99 , 63.84 , 63.8     , 8369 , 25
02/01/14 , 63.65 , 63.99 , 65.05 , 63.03 , 64.6     , 9295 , 46
30/12/13 , 64.04 , 64.03 , 64.04 , 63.98 , 64.0     , 505 , 9
27/12/13 , 63.21 , 63.97 , 64.04 , 63.09 , 63.7     , 6368 , 30
26/12/13 , 62.95 , 63.23 , 64.03 , 62.11 , 63.3     , 16221 , 54
23/12/13 , 63.37 , 63.64 , 64.07 , 63.35 , 63.3     , 12661 , 36
20/12/13 , 62.94 , 63.61 , 64.07 , 62.94 , 64.0     , 52525 , 78
19/12/13 , 64.07 , 64.02 , 64.49 , 63.78 , 64.4     , 4954 , 50
18/12/13 , 64.49 , 64.22 , 64.89 , 63.72 , 64.8     , 24573 , 61
17/12/13 , 64.89 , 64.97 , 65.33 , 64.16 , 65.3     , 12887 , 48
16/12/13 , 65.68 , 65.46 , 65.68 , 64.89 , 65.2     , 8569 , 26
13/12/13 , 65.28 , 65.23 , 67.06 , 64.44 , 66.7     , 10713 , 60
12/12/13 , 66.70 , 66.47 , 66.89 , 65.37 , 66.0     , 10163 , 46
11/12/13 , 65.37 , 65.58 , 66.40 , 64.89 , 66.2     , 18957 , 44
10/12/13 , 66.08 , 65.51 , 66.08 , 64.49 , 65.2     , 64224 , 147
09/12/13 , 65.28 , 65.02 , 66.45 , 64.29 , 66.4     , 30203 , 100
06/12/13 , 66.49 , 64.79 , 68.06 , 63.34 , 68.0     , 25341 , 175
05/12/13 , 67.39 , 68.17 , 70.44 , 67.34 , 70.4     , 30046 , 167
04/12/13 , 70.44 , 70.41 , 70.80 , 70.07 , 70.8     , 3512 , 25
03/12/13 , 70.44 , 70.43 , 71.20 , 70.22 , 70.4     , 3587 , 29
02/12/13 , 70.44 , 70.61 , 71.25 , 70.44 , 71.2     , 2250 , 27
29/11/13 , 70.63 , 70.48 , 70.63 , 70.04 , 70.6     , 10546 , 42
28/11/13 , 71.28 , 70.86 , 71.28 , 69.54 , 70.3     , 27254 , 62
27/11/13 , 70.31 , 70.33 , 70.63 , 70.04 , 70.3     , 8579 , 47
26/11/13 , 70.63 , 70.63 , 71.06 , 70.34 , 71.0     , 7747 , 49
25/11/13 , 71.06 , 71.03 , 71.28 , 70.76 , 70.8     , 6418 , 28
22/11/13 , 70.86 , 70.97 , 71.28 , 70.63 , 71.2     , 14593 , 63
21/11/13 , 71.12 , 71.32 , 71.62 , 71.09 , 71.6     , 10539 , 67
19/11/13 , 71.62 , 71.52 , 72.44 , 71.16 , 72.4     , 6111 , 36
18/11/13 , 71.57 , 71.53 , 72.49 , 71.47 , 71.6     , 14897 , 57
14/11/13 , 72.49 , 71.79 , 72.60 , 71.47 , 71.7     , 8409 , 34
13/11/13 , 71.72 , 71.65 , 71.77 , 71.42 , 71.7     , 4636 , 28
12/11/13 , 71.77 , 71.58 , 71.79 , 71.06 , 71.4     , 7998 , 34
11/11/13 , 71.47 , 71.32 , 71.79 , 70.86 , 71.7     , 11991 , 41
08/11/13 , 71.79 , 71.68 , 72.65 , 70.67 , 72.3     , 8383 , 40
07/11/13 , 72.02 , 72.22 , 72.66 , 72.02 , 72.6     , 1043 , 14
06/11/13 , 72.66 , 72.55 , 72.66 , 72.24 , 72.6     , 9012 , 32
05/11/13 , 72.24 , 72.62 , 72.99 , 72.24 , 72.9     , 4606 , 28
04/11/13 , 72.81 , 73.09 , 73.82 , 72.73 , 73.0     , 5018 , 31
01/11/13 , 72.99 , 72.87 , 73.82 , 72.31 , 73.4     , 4102 , 42
31/10/13 , 74.48 , 73.41 , 75.72 , 71.68 , 72.0     , 16158 , 47
30/10/13 , 72.05 , 71.75 , 72.05 , 71.38 , 72.0     , 7957 , 31
29/10/13 , 72.05 , 72.12 , 73.25 , 71.75 , 73.2     , 27047 , 52
28/10/13 , 73.25 , 72.00 , 73.25 , 71.38 , 73.2     , 5286 , 20
25/10/13 , 71.87 , 71.77 , 73.25 , 71.38 , 72.3     , 6391 , 35
24/10/13 , 71.87 , 71.54 , 71.87 , 71.05 , 71.1     , 13340 , 51
23/10/13 , 71.38 , 71.40 , 71.53 , 71.38 , 71.3     , 2281 , 17
22/10/13 , 70.81 , 71.41 , 71.71 , 70.72 , 70.9     , 13894 , 52
21/10/13 , 71.53 , 70.93 , 71.53 , 70.53 , 70.9     , 8594 , 36
18/10/13 , 70.53 , 70.50 , 71.38 , 70.41 , 71.3     , 11467 , 42
17/10/13 , 70.24 , 70.90 , 71.66 , 70.24 , 71.6     , 16239 , 82
16/10/13 , 71.66 , 71.54 , 71.68 , 71.11 , 71.6     , 6901 , 31
15/10/13 , 70.94 , 71.28 , 71.66 , 70.94 , 71.6     , 3436 , 36
14/10/13 , 71.68 , 71.43 , 71.68 , 70.97 , 71.3     , 2128 , 18
11/10/13 , 71.46 , 70.75 , 71.46 , 70.53 , 70.7     , 4567 , 19
10/10/13 , 70.71 , 70.45 , 70.71 , 70.20 , 70.2     , 7181 , 26
09/10/13 , 70.53 , 70.62 , 70.72 , 70.53 , 70.7     , 1616 , 15
08/10/13 , 69.99 , 70.50 , 70.72 , 69.99 , 70.5     , 8183 , 41
07/10/13 , 70.72 , 70.72 , 71.11 , 70.53 , 71.0     , 6904 , 24
04/10/13 , 71.16 , 71.00 , 71.75 , 70.27 , 70.2     , 5130 , 26
03/10/13 , 70.53 , 70.53 , 71.79 , 70.20 , 70.5     , 14146 , 41
02/10/13 , 70.39 , 70.66 , 70.94 , 70.39 , 70.9     , 8958 , 35
01/10/13 , 70.72 , 71.02 , 72.10 , 70.72 , 70.9     , 15573 , 40
30/09/13 , 70.76 , 70.31 , 70.76 , 69.95 , 70.2     , 29043 , 50
27/09/13 , 70.25 , 70.22 , 70.42 , 70.07 , 70.4     , 18703 , 48
26/09/13 , 70.94 , 70.01 , 70.94 , 69.92 , 70.0     , 37518 , 33
25/09/13 , 69.78 , 69.82 , 70.94 , 69.59 , 69.8     , 17783 , 39
24/09/13 , 69.84 , 69.78 , 69.84 , 69.58 , 69.8     , 9719 , 31
23/09/13 , 69.84 , 69.69 , 69.84 , 69.58 , 69.8     , 10291 , 34
20/09/13 , 69.84 , 69.55 , 69.84 , 69.24 , 69.5     , 6749 , 31
19/09/13 , 69.11 , 69.51 , 69.58 , 69.11 , 69.5     , 16315 , 38
18/09/13 , 69.58 , 69.41 , 69.58 , 68.31 , 69.5     , 24483 , 57
17/09/13 , 69.58 , 69.54 , 69.58 , 69.42 , 69.5     , 8223 , 43
16/09/13 , 69.58 , 69.63 , 70.07 , 69.32 , 69.5     , 8017 , 43
13/09/13 , 69.95 , 69.75 , 70.42 , 69.58 , 70.4     , 8144 , 46
12/09/13 , 70.08 , 70.30 , 70.42 , 69.95 , 70.4     , 11290 , 38
11/09/13 , 70.42 , 70.35 , 70.42 , 70.07 , 70.4     , 3668 , 24
10/09/13 , 70.42 , 70.53 , 70.64 , 70.42 , 70.4     , 21768 , 28
09/09/13 , 69.78 , 70.07 , 70.72 , 69.73 , 70.4     , 4469 , 23
06/09/13 , 70.73 , 70.40 , 71.22 , 69.69 , 70.7     , 5451 , 23
05/09/13 , 70.76 , 70.08 , 70.92 , 69.39 , 70.4     , 10981 , 51
04/09/13 , 70.41 , 70.13 , 71.27 , 68.29 , 70.4     , 60019 , 67
03/09/13 , 70.25 , 70.50 , 71.53 , 70.18 , 70.8     , 16051 , 39
02/09/13 , 70.82 , 70.90 , 71.57 , 70.25 , 71.2     , 4781 , 20
30/08/13 , 71.04 , 70.54 , 71.08 , 69.67 , 71.0     , 12795 , 45
29/08/13 , 71.08 , 71.12 , 71.43 , 69.91 , 71.4     , 4842 , 26
28/08/13 , 71.60 , 71.38 , 71.72 , 71.08 , 71.2     , 8405 , 23
27/08/13 , 71.27 , 71.12 , 71.77 , 71.08 , 71.4     , 25956 , 24
26/08/13 , 71.43 , 71.47 , 71.77 , 71.34 , 71.4     , 2785 , 16
23/08/13 , 71.77 , 71.87 , 72.17 , 71.77 , 72.1     , 4820 , 20
22/08/13 , 72.17 , 72.08 , 72.17 , 71.08 , 71.0     , 1458 , 12
21/08/13 , 71.29 , 71.37 , 71.83 , 71.08 , 71.4     , 4735 , 35
20/08/13 , 72.17 , 72.18 , 72.90 , 72.01 , 72.7     , 300875 , 37
19/08/13 , 72.71 , 72.98 , 73.36 , 72.71 , 72.7     , 4871 , 23
16/08/13 , 72.90 , 72.38 , 72.90 , 72.17 , 72.7     , 9945 , 32
15/08/13 , 72.79 , 72.81 , 73.14 , 72.62 , 73.1     , 3592 , 18
14/08/13 , 73.14 , 72.99 , 73.14 , 72.47 , 72.6     , 1745 , 18
13/08/13 , 72.84 , 72.88 , 73.14 , 72.32 , 72.3     , 4690 , 17
12/08/13 , 72.84 , 72.45 , 72.87 , 72.17 , 72.4     , 3122 , 13
09/08/13 , 72.42 , 72.37 , 72.42 , 72.17 , 72.4     , 4034 , 25
08/08/13 , 72.42 , 72.37 , 72.42 , 72.31 , 72.3     , 8461 , 31
07/08/13 , 72.36 , 72.30 , 72.42 , 72.17 , 72.4     , 8175 , 20
06/08/13 , 72.17 , 72.20 , 72.87 , 72.01 , 72.8     , 2786 , 19
05/08/13 , 72.87 , 72.53 , 72.87 , 72.24 , 72.7     , 7832 , 21
02/08/13 , 72.24 , 72.79 , 72.90 , 72.17 , 72.3     , 4789 , 26
01/08/13 , 72.23 , 73.09 , 74.20 , 72.23 , 74.2     , 2760 , 24
31/07/13 , 72.59 , 72.55 , 72.59 , 72.49 , 72.5     , 10381 , 34
30/07/13 , 72.59 , 72.55 , 72.59 , 72.49 , 72.4     , 8073 , 8
29/07/13 , 72.51 , 72.51 , 72.59 , 72.03 , 72.5     , 7444 , 19
26/07/13 , 72.63 , 72.62 , 72.65 , 72.49 , 72.4     , 6605 , 27
25/07/13 , 72.65 , 72.62 , 72.65 , 72.03 , 72.4     , 1021 , 22
24/07/13 , 72.05 , 72.50 , 72.84 , 72.05 , 72.8     , 11928 , 41
23/07/13 , 74.45 , 73.79 , 74.76 , 73.19 , 73.1     , 23052 , 44
22/07/13 , 72.81 , 73.08 , 74.26 , 72.49 , 73.1     , 7947 , 29
19/07/13 , 73.19 , 71.98 , 73.19 , 71.32 , 71.3     , 8946 , 19
18/07/13 , 71.80 , 70.75 , 71.80 , 70.18 , 70.5     , 14065 , 19
17/07/13 , 70.53 , 70.45 , 70.53 , 70.07 , 70.5     , 7658 , 30
16/07/13 , 70.51 , 70.43 , 70.53 , 70.18 , 70.5     , 4247 , 29
15/07/13 , 70.45 , 70.39 , 70.51 , 70.03 , 70.3     , 15994 , 52
12/07/13 , 70.36 , 70.30 , 70.50 , 69.85 , 70.5     , 18169 , 45
11/07/13 , 70.48 , 70.53 , 71.28 , 70.26 , 71.2     , 4460 , 23
10/07/13 , 70.68 , 70.76 , 72.03 , 70.18 , 72.0     , 9788 , 31
08/07/13 , 72.03 , 71.72 , 72.03 , 71.38 , 72.0     , 6823 , 29
05/07/13 , 71.37 , 70.01 , 72.03 , 69.54 , 71.3     , 39617 , 45
04/07/13 , 71.32 , 71.62 , 71.94 , 71.32 , 71.6     , 16688 , 36
03/07/13 , 71.80 , 71.72 , 72.03 , 71.42 , 72.0     , 4435 , 31
02/07/13 , 72.03 , 73.31 , 74.13 , 72.03 , 74.1     , 8209 , 50
01/07/13 , 74.02 , 74.15 , 74.33 , 73.96 , 73.9     , 2177 , 14
28/06/13 , 74.18 , 73.17 , 74.18 , 72.30 , 72.7     , 12892 , 53
27/06/13 , 72.71 , 72.85 , 73.05 , 72.31 , 72.7     , 8402 , 38
26/06/13 , 72.31 , 72.03 , 72.71 , 71.18 , 71.1     , 9300 , 28
25/06/13 , 70.94 , 70.63 , 71.21 , 70.07 , 71.2     , 25791 , 49
24/06/13 , 70.73 , 70.13 , 71.21 , 69.27 , 70.7     , 24657 , 48
21/06/13 , 71.02 , 71.49 , 72.11 , 70.79 , 71.9     , 26458 , 53
20/06/13 , 72.54 , 72.72 , 73.76 , 71.93 , 72.5     , 4700 , 30
19/06/13 , 73.05 , 73.63 , 73.81 , 73.05 , 73.8     , 9584 , 26
18/06/13 , 74.18 , 73.69 , 75.32 , 71.99 , 75.3     , 26254 , 67
17/06/13 , 75.32 , 75.61 , 76.42 , 75.32 , 75.7     , 19864 , 29
14/06/13 , 75.72 , 75.31 , 75.72 , 74.99 , 75.7     , 22036 , 37
13/06/13 , 75.06 , 75.54 , 75.89 , 75.06 , 75.8     , 17514 , 51
12/06/13 , 75.72 , 75.42 , 76.42 , 74.99 , 76.4     , 12208 , 36
11/06/13 , 76.13 , 75.79 , 76.42 , 75.72 , 76.4     , 65501 , 45
10/06/13 , 76.42 , 76.55 , 77.07 , 76.27 , 76.2     , 1162 , 15
07/06/13 , 76.85 , 77.54 , 79.04 , 75.92 , 78.4     , 15622 , 32
06/06/13 , 78.12 , 78.53 , 78.92 , 78.12 , 78.4     , 4040 , 13
05/06/13 , 78.36 , 78.73 , 79.11 , 78.36 , 79.1     , 3592 , 37
04/06/13 , 79.82 , 79.62 , 80.05 , 79.11 , 79.6     , 52738 , 30
03/06/13 , 79.61 , 79.74 , 81.34 , 79.57 , 81.3     , 15587 , 35
31/05/13 , 79.74 , 80.83 , 80.98 , 79.43 , 80.8     , 7227 , 20
29/05/13 , 80.88 , 80.12 , 80.88 , 79.65 , 80.4     , 19254 , 25
28/05/13 , 79.74 , 80.42 , 80.89 , 79.74 , 80.4     , 5104 , 19
27/05/13 , 80.29 , 80.66 , 81.22 , 80.10 , 80.8     , 3852 , 36
24/05/13 , 80.87 , 80.76 , 80.89 , 80.72 , 80.8     , 12278 , 22
23/05/13 , 80.74 , 80.79 , 81.09 , 80.74 , 80.8     , 4623 , 12
22/05/13 , 80.88 , 80.78 , 80.89 , 80.72 , 80.8     , 1992 , 8
21/05/13 , 80.72 , 80.83 , 81.04 , 80.72 , 80.8     , 4623 , 23
20/05/13 , 80.48 , 80.78 , 81.22 , 80.48 , 81.2     , 6616 , 22
17/05/13 , 80.48 , 81.00 , 81.22 , 80.37 , 81.2     , 4545 , 26
16/05/13 , 81.38 , 81.22 , 81.41 , 81.19 , 81.4     , 4919 , 20
15/05/13 , 81.22 , 81.19 , 81.34 , 80.98 , 81.3     , 1781 , 14
14/05/13 , 81.22 , 81.02 , 81.41 , 80.89 , 80.8     , 8933 , 21
13/05/13 , 80.89 , 81.02 , 81.07 , 80.89 , 80.9     , 849 , 11
10/05/13 , 80.91 , 81.04 , 82.02 , 80.48 , 82.0     , 242647 , 18
09/05/13 , 80.13 , 81.29 , 82.02 , 80.13 , 81.5     , 18773 , 21
08/05/13 , 80.13 , 81.38 , 81.84 , 80.01 , 81.8     , 3616 , 31
07/05/13 , 81.72 , 81.93 , 82.02 , 81.62 , 82.0     , 1062 , 12
06/05/13 , 81.98 , 82.03 , 82.33 , 81.98 , 82.0     , 4305 , 11
03/05/13 , 82.29 , 81.74 , 82.29 , 81.48 , 82.0     , 1381 , 13
02/05/13 , 82.02 , 82.22 , 82.53 , 82.02 , 82.5     , 5689 , 16
30/04/13 , 82.23 , 81.85 , 82.23 , 80.95 , 82.0     , 13717 , 25
29/04/13 , 82.06 , 80.95 , 82.06 , 80.36 , 82.0     , 2967 , 8
26/04/13 , 82.06 , 81.60 , 82.06 , 81.08 , 81.4     , 2032 , 9
25/04/13 , 81.43 , 80.59 , 81.68 , 80.36 , 80.3     , 10857 , 21
24/04/13 , 80.05 , 80.37 , 81.16 , 80.05 , 80.7     , 12895 , 22
23/04/13 , 80.36 , 80.47 , 81.65 , 80.16 , 80.7     , 18915 , 26
22/04/13 , 79.96 , 80.98 , 81.68 , 79.96 , 81.4     , 13775 , 42
19/04/13 , 81.68 , 81.56 , 81.68 , 81.43 , 81.6     , 5216 , 15
18/04/13 , 81.46 , 81.44 , 81.68 , 80.95 , 81.6     , 2514 , 18
17/04/13 , 81.68 , 81.48 , 81.86 , 80.95 , 81.0     , 4923 , 21
16/04/13 , 81.08 , 81.22 , 81.68 , 81.02 , 81.6     , 3826 , 19
15/04/13 , 81.08 , 81.56 , 81.90 , 81.08 , 81.9     , 4841 , 13
12/04/13 , 81.56 , 81.48 , 81.90 , 81.08 , 81.9     , 3585 , 16
11/04/13 , 81.90 , 81.87 , 81.90 , 81.46 , 81.4     , 5294 , 21
10/04/13 , 81.90 , 81.78 , 82.16 , 81.08 , 81.8     , 5696 , 20
09/04/13 , 80.80 , 80.85 , 80.88 , 80.61 , 80.8     , 6657 , 7
08/04/13 , 80.36 , 81.12 , 82.38 , 80.36 , 80.9     , 8592 , 21
05/04/13 , 80.95 , 81.92 , 82.38 , 80.95 , 80.9     , 18342 , 24
04/04/13 , 81.90 , 81.16 , 81.90 , 80.77 , 80.9     , 8054 , 20
03/04/13 , 80.95 , 80.96 , 81.28 , 80.42 , 80.7     , 22871 , 49
02/04/13 , 80.36 , 80.34 , 80.36 , 79.96 , 80.3     , 4119 , 11
01/04/13 , 79.96 , 80.05 , 80.77 , 79.96 , 79.9     , 10676 , 20
28/03/13 , 80.98 , 79.63 , 80.98 , 79.11 , 79.6     , 38417 , 43
27/03/13 , 79.56 , 79.49 , 79.68 , 79.15 , 79.5     , 9469 , 14
26/03/13 , 79.11 , 79.28 , 79.83 , 79.11 , 79.8     , 8963 , 15
25/03/13 , 79.11 , 79.52 , 79.83 , 79.11 , 79.5     , 9496 , 22
22/03/13 , 79.66 , 79.65 , 80.98 , 79.11 , 80.9     , 9634 , 25
21/03/13 , 79.66 , 80.22 , 80.63 , 79.66 , 80.6     , 11094 , 37
20/03/13 , 80.63 , 80.66 , 80.98 , 80.63 , 80.6     , 4466 , 11
19/03/13 , 80.21 , 80.75 , 80.98 , 80.21 , 80.4     , 8449 , 21
18/03/13 , 80.40 , 80.40 , 80.63 , 79.91 , 79.9     , 4388 , 23
15/03/13 , 79.91 , 81.86 , 82.64 , 79.91 , 82.6     , 10843 , 40
14/03/13 , 83.02 , 82.25 , 83.21 , 82.02 , 82.0     , 1533 , 9
13/03/13 , 81.76 , 82.11 , 83.24 , 81.76 , 82.0     , 7294 , 22
12/03/13 , 82.09 , 82.13 , 83.51 , 82.03 , 82.4     , 29802 , 44
11/03/13 , 82.28 , 82.30 , 82.44 , 82.09 , 82.4     , 3634 , 11
08/03/13 , 82.44 , 82.39 , 82.44 , 82.13 , 82.2     , 6194 , 13
07/03/13 , 82.20 , 81.91 , 82.38 , 81.75 , 81.9     , 4681 , 10
06/03/13 , 82.38 , 82.09 , 82.38 , 81.75 , 82.0     , 3256 , 24
05/03/13 , 82.09 , 82.17 , 82.38 , 81.96 , 82.3     , 3445 , 19
04/03/13 , 82.13 , 82.42 , 82.44 , 82.13 , 82.4     , 1695 , 10
01/03/13 , 81.81 , 82.37 , 83.24 , 81.81 , 82.4     , 2073 , 11
28/02/13 , 82.01 , 82.01 , 82.01 , 81.92 , 81.9     , 5087 , 24
27/02/13 , 82.30 , 82.06 , 82.30 , 81.79 , 82.0     , 11265 , 12
26/02/13 , 82.01 , 82.01 , 82.30 , 81.77 , 82.3     , 5954 , 20
25/02/13 , 81.78 , 82.02 , 83.09 , 81.78 , 82.0     , 5063 , 28
22/02/13 , 81.77 , 81.99 , 82.68 , 81.74 , 82.6     , 2922 , 16
21/02/13 , 81.38 , 82.02 , 82.68 , 81.38 , 82.4     , 6579 , 24
20/02/13 , 82.68 , 82.53 , 83.78 , 81.20 , 83.7     , 6556 , 28
19/02/13 , 83.25 , 83.05 , 83.25 , 82.68 , 82.6     , 947 , 13
18/02/13 , 82.68 , 82.90 , 83.70 , 82.68 , 83.0     , 5414 , 24
15/02/13 , 82.68 , 82.99 , 83.59 , 82.68 , 83.5     , 4493 , 23
14/02/13 , 83.41 , 83.51 , 83.78 , 83.05 , 83.5     , 2600 , 13
13/02/13 , 84.19 , 83.56 , 84.19 , 83.48 , 84.1     , 595 , 6
08/02/13 , 84.16 , 84.15 , 84.19 , 83.45 , 84.1     , 1380 , 11
07/02/13 , 84.19 , 84.17 , 84.42 , 83.78 , 84.4     , 1623 , 15
06/02/13 , 84.42 , 84.42 , 84.42 , 84.24 , 84.2     , 2491 , 6
05/02/13 , 84.35 , 84.33 , 84.35 , 84.19 , 84.1     , 649 , 6
04/02/13 , 84.19 , 83.55 , 84.45 , 83.09 , 84.4     , 5228 , 19
01/02/13 , 83.59 , 84.35 , 84.50 , 83.59 , 84.2     , 1651 , 18
31/01/13 , 84.25 , 84.27 , 84.76 , 84.06 , 84.0     , 1933 , 15
30/01/13 , 83.64 , 83.87 , 84.25 , 83.64 , 84.2     , 4114 , 13
29/01/13 , 84.25 , 84.33 , 84.40 , 84.25 , 84.3     , 1334 , 14
28/01/13 , 84.33 , 84.04 , 84.33 , 83.64 , 84.0     , 1960 , 16
24/01/13 , 83.16 , 83.53 , 84.03 , 82.97 , 83.6     , 5069 , 19
23/01/13 , 81.87 , 82.30 , 83.61 , 81.87 , 83.6     , 1007 , 9
22/01/13 , 81.44 , 81.44 , 81.44 , 81.38 , 81.4     , 2343 , 7
21/01/13 , 81.44 , 81.20 , 81.44 , 81.08 , 81.4     , 3651 , 18
18/01/13 , 81.43 , 81.58 , 84.06 , 81.34 , 82.8     , 3078 , 18
17/01/13 , 82.86 , 81.65 , 82.86 , 81.42 , 81.4     , 598 , 8
16/01/13 , 81.44 , 81.29 , 81.44 , 81.27 , 81.4     , 2888 , 13
15/01/13 , 81.44 , 81.41 , 81.44 , 81.27 , 81.2     , 10274 , 16
14/01/13 , 81.27 , 81.27 , 81.27 , 81.27 , 81.2     , 2534 , 6
11/01/13 , 80.77 , 80.78 , 81.27 , 80.77 , 81.2     , 32084 , 12
10/01/13 , 81.27 , 81.10 , 81.44 , 80.77 , 81.4     , 3924 , 14
09/01/13 , 81.38 , 80.85 , 81.44 , 80.24 , 80.3     , 12471 , 24
08/01/13 , 80.77 , 80.90 , 81.44 , 80.17 , 81.4     , 3405 , 23
07/01/13 , 81.42 , 80.70 , 81.44 , 80.58 , 81.4     , 21596 , 19
04/01/13 , 80.74 , 80.79 , 81.44 , 80.37 , 80.3     , 9232 , 27
03/01/13 , 80.37 , 80.80 , 81.44 , 80.17 , 80.7     , 8551 , 30
02/01/13 , 80.77 , 80.66 , 80.94 , 80.37 , 80.3     , 8361 , 29
28/12/12 , 80.50 , 80.09 , 80.50 , 79.71 , 79.8     , 8993 , 17
27/12/12 , 80.53 , 80.11 , 80.53 , 79.65 , 79.8     , 11817 , 28
26/12/12 , 80.61 , 79.70 , 80.61 , 79.65 , 79.7     , 1040 , 9
21/12/12 , 79.82 , 79.26 , 80.20 , 78.77 , 80.2     , 32698 , 32
20/12/12 , 80.20 , 79.80 , 80.22 , 79.59 , 80.2     , 4907 , 25
19/12/12 , 80.22 , 79.91 , 80.22 , 79.71 , 80.2     , 3509 , 15
18/12/12 , 79.90 , 80.20 , 80.64 , 79.90 , 80.2     , 2384 , 10
17/12/12 , 80.64 , 80.37 , 80.64 , 80.22 , 80.6     , 7894 , 15
14/12/12 , 80.64 , 80.59 , 81.32 , 80.22 , 81.3     , 5123 , 19
13/12/12 , 81.32 , 81.32 , 81.32 , 81.32 , 81.3     , 876 , 7
12/12/12 , 81.32 , 81.23 , 81.32 , 80.98 , 80.9     , 1370 , 10
11/12/12 , 80.83 , 80.95 , 80.98 , 80.83 , 80.8     , 4329 , 9
10/12/12 , 80.83 , 80.48 , 81.32 , 80.05 , 81.3     , 14997 , 30
07/12/12 , 81.31 , 81.27 , 81.32 , 81.11 , 81.2     , 1644 , 12
06/12/12 , 81.09 , 81.00 , 81.32 , 80.22 , 81.1     , 3096 , 12
05/12/12 , 79.71 , 80.26 , 81.29 , 79.71 , 80.7     , 5017 , 30
04/12/12 , 80.31 , 80.63 , 81.32 , 80.22 , 81.3     , 2877 , 13
03/12/12 , 81.32 , 80.15 , 81.51 , 80.05 , 80.0     , 3701 , 8
30/11/12 , 79.75 , 79.78 , 80.29 , 79.43 , 79.4     , 8055 , 15
29/11/12 , 79.64 , 79.74 , 80.48 , 79.04 , 79.7     , 6177 , 20
28/11/12 , 79.75 , 78.67 , 79.75 , 78.66 , 78.6     , 105514 , 43
27/11/12 , 78.66 , 78.05 , 78.66 , 77.96 , 78.1     , 115193 , 40
26/11/12 , 78.16 , 77.96 , 78.38 , 77.91 , 78.3     , 88314 , 21
23/11/12 , 77.54 , 77.96 , 78.38 , 77.54 , 77.5     , 16354 , 16
22/11/12 , 78.03 , 77.96 , 78.38 , 77.96 , 77.9     , 55377 , 12
21/11/12 , 77.96 , 78.51 , 79.91 , 76.87 , 78.6     , 28951 , 39
19/11/12 , 76.88 , 76.88 , 77.27 , 76.45 , 77.2     , 38249 , 19
16/11/12 , 76.87 , 76.80 , 76.87 , 76.64 , 76.8     , 3695 , 16
14/11/12 , 76.87 , 76.28 , 77.20 , 76.16 , 77.2     , 29985 , 27
13/11/12 , 77.27 , 77.45 , 77.73 , 77.13 , 77.1     , 3392 , 8
12/11/12 , 76.88 , 77.35 , 78.98 , 76.88 , 78.9     , 4163 , 16
09/11/12 , 76.87 , 77.63 , 78.52 , 76.87 , 77.7     , 3422 , 22
08/11/12 , 77.54 , 78.32 , 78.52 , 77.54 , 77.8     , 2479 , 9
07/11/12 , 77.73 , 77.80 , 78.52 , 77.54 , 78.5     , 2647 , 15
06/11/12 , 77.54 , 77.99 , 78.52 , 77.54 , 78.5     , 4854 , 27
05/11/12 , 77.96 , 78.00 , 78.38 , 77.78 , 77.9     , 1157 , 9
01/11/12 , 78.38 , 78.59 , 79.75 , 78.38 , 79.7     , 2729 , 12
31/10/12 , 78.46 , 78.68 , 78.84 , 78.46 , 78.8     , 2414 , 12
30/10/12 , 78.84 , 78.53 , 78.84 , 78.45 , 78.7     , 5133 , 23
29/10/12 , 78.65 , 78.71 , 78.84 , 78.65 , 78.8     , 138 , 4
26/10/12 , 78.45 , 78.56 , 78.84 , 78.45 , 78.8     , 3496 , 14
25/10/12 , 78.70 , 78.84 , 78.88 , 78.70 , 78.8     , 4745 , 11
24/10/12 , 78.55 , 78.72 , 79.05 , 78.55 , 79.0     , 3580 , 20
23/10/12 , 78.88 , 78.89 , 79.44 , 78.88 , 79.4     , 2997 , 9
22/10/12 , 78.88 , 78.97 , 79.24 , 78.88 , 79.2     , 1803 , 8
19/10/12 , 79.49 , 79.50 , 79.65 , 79.44 , 79.4     , 4270 , 11
18/10/12 , 79.65 , 79.66 , 80.34 , 79.65 , 80.3     , 1331 , 9
17/10/12 , 80.34 , 79.51 , 80.34 , 79.49 , 79.4     , 8597 , 13
16/10/12 , 79.44 , 79.05 , 79.44 , 78.62 , 79.4     , 1026 , 17
15/10/12 , 79.66 , 78.96 , 80.33 , 78.39 , 78.3     , 18336 , 22
11/10/12 , 80.39 , 80.36 , 80.39 , 78.94 , 78.9     , 1670 , 11
10/10/12 , 78.77 , 78.94 , 80.39 , 78.13 , 78.7     , 24078 , 21
09/10/12 , 78.94 , 79.28 , 80.39 , 78.94 , 80.3     , 3370 , 8
08/10/12 , 79.83 , 79.91 , 80.91 , 78.32 , 78.3     , 5405 , 17
05/10/12 , 78.32 , 78.92 , 79.68 , 78.09 , 79.3     , 3343 , 18
04/10/12 , 80.39 , 80.86 , 80.91 , 80.39 , 80.9     , 1781 , 14
03/10/12 , 80.91 , 80.95 , 80.95 , 80.91 , 80.9     , 2840 , 9
02/10/12 , 80.95 , 81.02 , 81.09 , 80.95 , 81.0     , 13959 , 6
01/10/12 , 81.03 , 81.04 , 81.45 , 77.22 , 81.4     , 3399 , 19
28/09/12 , 81.01 , 81.03 , 81.53 , 81.01 , 81.5     , 1961 , 11
27/09/12 , 81.53 , 82.02 , 82.07 , 81.53 , 82.0     , 867 , 7
26/09/12 , 82.07 , 82.06 , 82.07 , 82.01 , 82.0     , 447 , 7
25/09/12 , 82.07 , 82.15 , 82.17 , 82.07 , 82.1     , 475 , 7
24/09/12 , 82.17 , 82.17 , 82.17 , 82.17 , 82.1     , 868 , 3
21/09/12 , 82.07 , 82.13 , 82.17 , 82.07 , 82.1     , 839 , 10
20/09/12 , 82.07 , 82.09 , 82.28 , 82.07 , 82.2     , 4566 , 12
19/09/12 , 82.24 , 82.20 , 82.24 , 82.07 , 82.1     , 1316 , 11
18/09/12 , 82.30 , 82.28 , 82.32 , 82.07 , 82.3     , 2745 , 15
17/09/12 , 82.32 , 82.32 , 82.32 , 82.28 , 82.3     , 3083 , 22
14/09/12 , 82.32 , 82.24 , 82.39 , 82.05 , 82.0     , 1680 , 9
13/09/12 , 82.39 , 82.20 , 82.39 , 82.07 , 82.0     , 1008 , 8
12/09/12 , 82.07 , 82.29 , 83.10 , 82.07 , 82.2     , 3726 , 20
11/09/12 , 82.07 , 82.33 , 83.29 , 81.93 , 83.2     , 3280 , 20
10/09/12 , 83.83 , 84.14 , 84.24 , 83.34 , 83.3     , 1119 , 8
06/09/12 , 83.29 , 83.40 , 83.83 , 83.18 , 83.1     , 728 , 11
05/09/12 , 83.27 , 83.45 , 84.24 , 83.18 , 84.2     , 2298 , 18
04/09/12 , 84.24 , 83.65 , 84.38 , 83.18 , 84.3     , 3139 , 16
03/09/12 , 84.38 , 84.58 , 85.29 , 84.27 , 85.2     , 2578 , 19
31/08/12 , 83.52 , 83.65 , 84.12 , 83.52 , 84.1     , 3467 , 18
30/08/12 , 84.12 , 84.12 , 84.28 , 83.91 , 83.9     , 2027 , 13
29/08/12 , 84.12 , 84.12 , 84.12 , 84.12 , 84.1     , 1379 , 3
28/08/12 , 82.30 , 83.17 , 84.73 , 82.30 , 84.7     , 3689 , 17
27/08/12 , 84.12 , 83.84 , 84.77 , 81.85 , 84.1     , 19931 , 16
24/08/12 , 83.24 , 82.89 , 84.12 , 81.80 , 84.1     , 2703 , 13
23/08/12 , 83.36 , 83.31 , 84.42 , 83.05 , 84.4     , 1324 , 7
22/08/12 , 82.65 , 84.60 , 84.77 , 82.65 , 83.2     , 13814 , 16
21/08/12 , 83.05 , 83.33 , 84.77 , 83.05 , 84.7     , 9612 , 16
20/08/12 , 84.77 , 83.50 , 84.77 , 83.36 , 84.5     , 6004 , 25
17/08/12 , 84.59 , 84.76 , 84.96 , 84.59 , 84.9     , 1803 , 15
16/08/12 , 85.15 , 85.24 , 86.27 , 84.96 , 86.2     , 2281 , 15
15/08/12 , 86.27 , 86.42 , 86.59 , 86.03 , 86.2     , 1661 , 11
14/08/12 , 87.10 , 85.54 , 87.10 , 84.77 , 87.1     , 2000 , 21
13/08/12 , 86.94 , 86.90 , 86.94 , 86.89 , 86.9     , 619 , 5
10/08/12 , 86.39 , 86.75 , 88.69 , 86.39 , 86.9     , 2028 , 17
09/08/12 , 86.89 , 86.90 , 86.94 , 86.89 , 86.9     , 760 , 7
08/08/12 , 86.94 , 87.80 , 88.71 , 86.27 , 88.7     , 985 , 7
07/08/12 , 83.70 , 83.37 , 83.70 , 83.36 , 83.7     , 3805 , 10
06/08/12 , 83.42 , 83.36 , 83.42 , 83.36 , 83.3     , 6314 , 8
03/08/12 , 83.36 , 83.36 , 83.36 , 83.36 , 83.3     , 901 , 8
02/08/12 , 83.36 , 83.36 , 83.42 , 83.36 , 83.4     , 1493 , 10
01/08/12 , 81.64 , 82.13 , 83.36 , 81.60 , 83.3     , 1661 , 18
31/07/12 , 82.93 , 83.12 , 83.25 , 82.93 , 83.2     , 934 , 6
30/07/12 , 83.25 , 81.38 , 83.25 , 81.09 , 83.1     , 5954 , 27
27/07/12 , 83.25 , 84.06 , 85.35 , 83.25 , 85.3     , 3173 , 11
26/07/12 , 85.35 , 84.94 , 85.43 , 84.63 , 85.4     , 3458 , 9
25/07/12 , 86.44 , 86.51 , 88.16 , 84.99 , 84.9     , 10008 , 19
24/07/12 , 83.25 , 83.09 , 83.39 , 82.93 , 82.9     , 3116 , 13
23/07/12 , 82.93 , 83.00 , 84.46 , 82.93 , 82.9     , 6574 , 15
20/07/12 , 82.93 , 82.13 , 82.93 , 81.24 , 81.8     , 3485 , 12
19/07/12 , 81.09 , 81.12 , 81.65 , 81.09 , 81.6     , 1531 , 11
18/07/12 , 81.09 , 81.09 , 81.09 , 81.09 , 81.0     , 2466 , 11
17/07/12 , 81.09 , 81.08 , 81.09 , 80.40 , 81.0     , 3487 , 20
16/07/12 , 81.09 , 81.09 , 81.09 , 81.09 , 81.0     , 3005 , 14
13/07/12 , 81.06 , 81.08 , 81.09 , 81.02 , 81.0     , 2863 , 15
12/07/12 , 81.09 , 81.00 , 81.09 , 79.72 , 81.0     , 1388 , 12
11/07/12 , 81.09 , 81.09 , 81.09 , 81.09 , 81.0     , 963 , 5
10/07/12 , 81.87 , 81.92 , 84.46 , 81.09 , 81.0     , 1160 , 11
06/07/12 , 81.09 , 80.70 , 81.09 , 79.39 , 79.3     , 1076 , 5
05/07/12 , 81.09 , 80.42 , 81.09 , 79.39 , 81.0     , 2551 , 14
04/07/12 , 79.72 , 79.72 , 79.72 , 79.72 , 79.7     , 452 , 6
03/07/12 , 75.86 , 75.90 , 75.98 , 75.86 , 75.8     , 764 , 7
02/07/12 , 75.86 , 75.86 , 75.86 , 75.86 , 75.8     , 452 , 5
29/06/12 , 74.97 , 74.63 , 74.97 , 74.62 , 74.6     , 2168 , 11
28/06/12 , 74.62 , 74.62 , 74.62 , 74.62 , 74.6     , 2225 , 9
27/06/12 , 73.88 , 73.73 , 74.47 , 73.56 , 74.4     , 6081 , 15
26/06/12 , 74.62 , 74.53 , 74.62 , 74.50 , 74.6     , 3596 , 8
25/06/12 , 74.62 , 74.75 , 74.97 , 74.62 , 74.9     , 569 , 6
22/06/12 , 74.62 , 74.84 , 74.97 , 74.22 , 74.9     , 3853 , 15
21/06/12 , 75.15 , 75.02 , 75.21 , 74.97 , 74.9     , 2082 , 12
20/06/12 , 74.43 , 74.43 , 74.43 , 74.43 , 74.4     , 27 , 1
19/06/12 , 74.97 , 74.16 , 74.97 , 73.56 , 73.8     , 8198 , 12
18/06/12 , 74.97 , 74.56 , 74.97 , 74.24 , 74.7     , 2397 , 10
15/06/12 , 74.79 , 74.88 , 74.97 , 74.79 , 74.9     , 5853 , 13
14/06/12 , 74.97 , 74.82 , 74.97 , 73.90 , 74.8     , 4823 , 12
13/06/12 , 74.82 , 74.60 , 74.92 , 74.19 , 74.1     , 5593 , 18
12/06/12 , 73.88 , 73.72 , 74.21 , 73.56 , 74.2     , 8936 , 16
11/06/12 , 73.56 , 72.73 , 73.72 , 71.79 , 73.7     , 2911 , 5
06/06/12 , 73.37 , 74.13 , 74.97 , 73.37 , 74.9     , 570 , 4
05/06/12 , 75.24 , 74.24 , 75.24 , 71.51 , 73.4     , 5826 , 13
04/06/12 , 71.70 , 71.22 , 71.70 , 70.41 , 70.4     , 2824 , 8
01/06/12 , 70.65 , 70.65 , 70.65 , 70.65 , 70.6     , 256 , 2
31/05/12 , 69.72 , 69.73 , 70.71 , 69.54 , 69.9     , 5952 , 7
30/05/12 , 69.54 , 69.73 , 71.27 , 69.20 , 71.2     , 1983 , 23
29/05/12 , 71.29 , 70.26 , 71.29 , 69.72 , 69.7     , 2441 , 9
28/05/12 , 68.69 , 68.90 , 69.20 , 68.69 , 69.2     , 315 , 5
25/05/12 , 69.20 , 69.41 , 69.92 , 69.20 , 69.2     , 3766 , 12
24/05/12 , 69.51 , 68.77 , 69.51 , 68.50 , 68.5     , 2155 , 9
23/05/12 , 68.50 , 67.91 , 69.07 , 67.85 , 67.8     , 3620 , 12
22/05/12 , 67.86 , 67.65 , 67.86 , 67.56 , 67.5     , 4453 , 15
21/05/12 , 67.68 , 67.85 , 67.86 , 67.68 , 67.8     , 1091 , 7
18/05/12 , 67.13 , 67.22 , 67.86 , 67.13 , 67.1     , 6639 , 12
17/05/12 , 67.86 , 68.08 , 68.29 , 67.86 , 68.2     , 861 , 8
16/05/12 , 67.68 , 67.40 , 68.30 , 67.29 , 68.3     , 1695 , 5
15/05/12 , 68.30 , 68.21 , 68.33 , 67.86 , 68.3     , 1752 , 11
14/05/12 , 68.33 , 67.90 , 68.33 , 67.74 , 67.7     , 372 , 2
11/05/12 , 67.86 , 68.23 , 68.50 , 67.86 , 68.5     , 832 , 6
10/05/12 , 68.50 , 68.05 , 68.50 , 68.02 , 68.0     , 401 , 4
09/05/12 , 67.86 , 67.92 , 68.56 , 67.86 , 68.5     , 6926 , 12
08/05/12 , 67.86 , 67.26 , 68.91 , 66.42 , 68.9     , 3161 , 17
07/05/12 , 69.54 , 69.53 , 69.54 , 69.38 , 69.5     , 545 , 7
04/05/12 , 70.25 , 70.24 , 70.25 , 70.16 , 70.2     , 918 , 10
03/05/12 , 70.25 , 70.25 , 70.25 , 70.25 , 70.2     , 573 , 2
02/05/12 , 69.38 , 69.22 , 69.38 , 69.16 , 69.1     , 114 , 2
30/04/12 , 68.72 , 68.72 , 68.72 , 68.72 , 68.7     , 462 , 2
27/04/12 , 68.72 , 68.70 , 68.72 , 68.67 , 68.7     , 520 , 7
26/04/12 , 68.72 , 68.68 , 68.72 , 68.39 , 68.7     , 1706 , 5
25/04/12 , 68.72 , 68.72 , 68.72 , 68.72 , 68.7     , 433 , 1
24/04/12 , 68.68 , 67.90 , 68.72 , 67.37 , 67.3     , 519 , 7
23/04/12 , 67.37 , 67.37 , 67.37 , 67.37 , 67.3     , 751 , 2
20/04/12 , 67.37 , 67.20 , 67.37 , 66.66 , 67.3     , 201 , 4
19/04/12 , 67.37 , 67.37 , 67.37 , 67.37 , 67.3     , 1359 , 4
18/04/12 , 67.04 , 67.04 , 67.04 , 67.04 , 67.0     , 201 , 1
17/04/12 , 66.66 , 67.25 , 67.37 , 66.66 , 67.3     , 809 , 9
16/04/12 , 67.37 , 67.33 , 67.37 , 67.13 , 67.3     , 983 , 7
13/04/12 , 67.06 , 67.20 , 67.37 , 67.04 , 67.2     , 3674 , 8
12/04/12 , 67.37 , 66.85 , 67.37 , 66.66 , 66.6     , 867 , 4
11/04/12 , 66.32 , 66.43 , 66.66 , 66.32 , 66.6     , 2112 , 11
10/04/12 , 67.56 , 67.56 , 67.56 , 67.56 , 67.5     , 346 , 2
09/04/12 , 67.56 , 66.35 , 67.56 , 66.32 , 66.4     , 3067 , 5
05/04/12 , 67.56 , 66.33 , 67.56 , 66.32 , 67.5     , 18961 , 10
04/04/12 , 66.32 , 66.62 , 67.56 , 66.32 , 66.4     , 3588 , 13
03/04/12 , 66.98 , 67.46 , 67.56 , 66.98 , 67.3     , 1272 , 5
02/04/12 , 66.98 , 66.98 , 66.98 , 66.98 , 66.9     , 144 , 1
30/03/12 , 67.20 , 67.20 , 67.20 , 67.20 , 67.2     , 468 , 2
29/03/12 , 66.87 , 67.12 , 67.20 , 66.87 , 67.2     , 1728 , 7
28/03/12 , 67.20 , 67.10 , 67.20 , 66.55 , 67.2     , 556 , 6
27/03/12 , 67.20 , 66.61 , 67.20 , 66.35 , 66.5     , 907 , 7
26/03/12 , 67.20 , 67.79 , 68.54 , 67.20 , 68.5     , 1317 , 10
23/03/12 , 68.54 , 68.53 , 68.54 , 68.51 , 68.5     , 1084 , 4
21/03/12 , 68.54 , 68.77 , 68.91 , 68.54 , 68.9     , 497 , 2
20/03/12 , 67.36 , 67.66 , 68.06 , 67.36 , 68.0     , 3837 , 9
19/03/12 , 68.22 , 69.00 , 69.23 , 68.22 , 69.0     , 5039 , 19
16/03/12 , 69.09 , 69.09 , 69.12 , 69.09 , 69.0     , 2549 , 11
15/03/12 , 69.09 , 69.09 , 69.09 , 69.04 , 69.0     , 1669 , 6
14/03/12 , 69.09 , 69.09 , 69.09 , 69.07 , 69.0     , 1669 , 11
13/03/12 , 69.09 , 69.02 , 69.09 , 68.91 , 68.9     , 438 , 6
12/03/12 , 69.09 , 68.21 , 69.09 , 67.36 , 67.3     , 6331 , 11
09/03/12 , 67.36 , 67.35 , 67.36 , 67.05 , 67.3     , 5951 , 18
08/03/12 , 67.36 , 66.58 , 67.36 , 66.50 , 66.5     , 4308 , 14
07/03/12 , 66.50 , 66.50 , 66.50 , 66.50 , 66.5     , 1641 , 6
06/03/12 , 66.50 , 65.94 , 66.50 , 65.83 , 65.8     , 1787 , 8
05/03/12 , 65.83 , 65.83 , 65.83 , 65.83 , 65.8     , 87 , 1
02/03/12 , 65.83 , 65.33 , 65.83 , 64.83 , 64.8     , 1582 , 7
01/03/12 , 64.11 , 64.51 , 64.56 , 64.11 , 64.5     , 233 , 5
29/02/12 , 64.13 , 63.30 , 64.16 , 63.19 , 63.1     , 3215 , 6
28/02/12 , 63.37 , 63.36 , 63.37 , 63.35 , 63.3     , 3068 , 7
27/02/12 , 63.35 , 63.28 , 63.35 , 63.00 , 63.2     , 4808 , 16
24/02/12 , 63.22 , 63.07 , 63.35 , 62.67 , 62.6     , 1180 , 11
23/02/12 , 62.67 , 62.67 , 62.67 , 62.67 , 62.6     , 264 , 3
17/02/12 , 61.97 , 61.97 , 61.97 , 61.97 , 61.9     , 353 , 2
16/02/12 , 60.75 , 60.71 , 60.75 , 60.23 , 60.7     , 15124 , 7
15/02/12 , 60.75 , 60.75 , 60.77 , 60.75 , 60.7     , 1180 , 3
14/02/12 , 60.45 , 60.39 , 60.45 , 60.39 , 60.3     , 117 , 3
10/02/12 , 58.43 , 58.43 , 58.43 , 58.43 , 58.4     , 412 , 2
09/02/12 , 59.78 , 59.17 , 59.78 , 58.92 , 58.9     , 1475 , 10
08/02/12 , 58.59 , 58.02 , 58.59 , 57.77 , 57.8     , 4398 , 8
07/02/12 , 58.09 , 58.45 , 58.54 , 58.09 , 58.4     , 1121 , 6
06/02/12 , 57.60 , 57.60 , 57.93 , 57.60 , 57.6     , 8323 , 10
03/02/12 , 58.22 , 58.24 , 58.26 , 58.22 , 58.2     , 914 , 4
02/02/12 , 57.46 , 57.44 , 57.47 , 57.43 , 57.4     , 14135 , 9
01/02/12 , 57.30 , 57.46 , 58.58 , 57.30 , 58.5     , 11392 , 10
31/01/12 , 57.83 , 57.68 , 57.83 , 57.41 , 57.7     , 3566 , 9
30/01/12 , 57.70 , 57.70 , 57.70 , 57.70 , 57.7     , 266 , 2
27/01/12 , 58.17 , 57.74 , 58.17 , 57.70 , 58.1     , 2259 , 8
26/01/12 , 58.17 , 58.17 , 58.17 , 58.17 , 58.1     , 623 , 4
24/01/12 , 56.65 , 56.65 , 56.65 , 56.65 , 56.6     , 117 , 1
23/01/12 , 56.34 , 56.19 , 56.34 , 56.18 , 56.1     , 3090 , 8
20/01/12 , 56.34 , 56.34 , 56.34 , 56.34 , 56.3     , 28 , 1
19/01/12 , 56.34 , 56.19 , 56.34 , 56.18 , 56.1     , 1277 , 3
18/01/12 , 56.01 , 56.09 , 56.18 , 56.01 , 56.1     , 1842 , 4
17/01/12 , 56.18 , 56.15 , 56.18 , 56.00 , 56.0     , 1069 , 6
16/01/12 , 56.18 , 56.18 , 56.18 , 56.18 , 56.1     , 88 , 2
13/01/12 , 55.98 , 55.56 , 56.00 , 55.52 , 55.5     , 6306 , 10
12/01/12 , 55.47 , 55.44 , 55.52 , 54.02 , 55.5     , 1605 , 5
11/01/12 , 55.64 , 55.64 , 55.64 , 55.64 , 55.6     , 1635 , 1
10/01/12 , 55.31 , 55.31 , 55.31 , 55.31 , 55.3     , 147 , 1
06/01/12 , 55.16 , 55.16 , 55.16 , 55.16 , 55.1     , 504 , 4
05/01/12 , 55.16 , 55.16 , 55.16 , 55.16 , 55.1     , 58 , 1
04/01/12 , 54.79 , 54.90 , 55.16 , 54.79 , 55.1     , 2051 , 5
03/01/12 , 55.16 , 55.16 , 55.16 , 55.16 , 55.1     , 58 , 1
02/01/12 , 54.44 , 54.47 , 56.34 , 54.44 , 56.3     , 16987 , 9
29/12/11 , 54.11 , 54.12 , 54.12 , 54.11 , 54.1     , 1855 , 4
28/12/11 , 54.12 , 54.24 , 54.74 , 54.12 , 54.7     , 12068 , 4
27/12/11 , 54.74 , 54.74 , 54.74 , 54.74 , 54.7     , 508 , 3
26/12/11 , 54.11 , 54.11 , 54.11 , 54.11 , 54.1     , 2364 , 7
23/12/11 , 54.11 , 54.10 , 54.11 , 54.09 , 54.1     , 3531 , 8
22/12/11 , 53.53 , 53.74 , 53.76 , 53.53 , 53.7     , 807 , 5
21/12/11 , 53.76 , 53.52 , 53.76 , 53.40 , 53.7     , 13865 , 9
20/12/11 , 53.76 , 53.84 , 54.10 , 53.76 , 53.7     , 1167 , 4
19/12/11 , 54.09 , 54.09 , 54.09 , 54.09 , 54.0     , 238 , 2
16/12/11 , 54.10 , 54.10 , 54.10 , 54.10 , 54.1     , 358 , 2
15/12/11 , 53.40 , 53.40 , 53.40 , 53.40 , 53.4     , 59 , 1
14/12/11 , 54.10 , 53.89 , 54.10 , 53.76 , 53.7     , 807 , 7
12/12/11 , 53.76 , 53.76 , 53.76 , 53.76 , 53.7     , 2514 , 5
09/12/11 , 53.32 , 53.70 , 53.76 , 53.32 , 53.7     , 867 , 3
08/12/11 , 53.76 , 53.76 , 53.76 , 53.76 , 53.7     , 388 , 1
07/12/11 , 53.28 , 53.28 , 53.28 , 53.28 , 53.2     , 598 , 1
06/12/11 , 53.39 , 53.39 , 53.39 , 53.26 , 53.2     , 1047 , 4
05/12/11 , 53.26 , 53.26 , 53.26 , 53.26 , 53.2     , 1286 , 7
02/12/11 , 53.26 , 53.28 , 53.28 , 53.26 , 53.2     , 2514 , 6
01/12/11 , 53.26 , 53.39 , 53.40 , 53.26 , 53.4     , 3744 , 4
30/11/11 , 53.24 , 53.25 , 53.29 , 53.24 , 53.2     , 1988 , 3
29/11/11 , 52.89 , 52.89 , 52.89 , 52.89 , 52.8     , 210 , 1
28/11/11 , 54.36 , 52.90 , 54.36 , 52.89 , 52.8     , 9318 , 10
25/11/11 , 52.89 , 52.89 , 52.89 , 52.89 , 52.8     , 1959 , 2
24/11/11 , 52.89 , 52.90 , 53.04 , 52.75 , 52.7     , 7175 , 7
23/11/11 , 52.75 , 52.80 , 52.89 , 52.75 , 52.8     , 1657 , 5
21/11/11 , 52.55 , 52.55 , 52.55 , 52.55 , 52.5     , 481 , 4
18/11/11 , 52.71 , 52.71 , 52.71 , 52.71 , 52.7     , 29 , 1
17/11/11 , 52.52 , 52.55 , 52.55 , 52.52 , 52.5     , 1808 , 11
16/11/11 , 52.52 , 52.29 , 52.55 , 52.08 , 52.0     , 1386 , 7
14/11/11 , 52.55 , 52.54 , 52.55 , 52.40 , 52.5     , 1446 , 6
11/11/11 , 52.52 , 52.55 , 52.55 , 52.52 , 52.5     , 11430 , 3
10/11/11 , 52.55 , 52.55 , 52.55 , 52.55 , 52.5     , 180 , 1
09/11/11 , 52.55 , 52.55 , 52.55 , 52.55 , 52.5     , 1054 , 3
08/11/11 , 52.55 , 52.52 , 52.55 , 52.36 , 52.5     , 1898 , 5
07/11/11 , 52.55 , 52.50 , 52.55 , 52.40 , 52.5     , 1415 , 10
04/11/11 , 52.55 , 52.52 , 52.55 , 52.40 , 52.4     , 3316 , 11
03/11/11 , 52.33 , 52.34 , 52.39 , 52.33 , 52.3     , 2804 , 5
01/11/11 , 52.40 , 52.52 , 52.55 , 52.40 , 52.4     , 1777 , 4
31/10/11 , 52.21 , 52.21 , 52.21 , 52.21 , 52.2     , 454 , 4
28/10/11 , 52.21 , 52.21 , 52.21 , 52.21 , 52.2     , 1881 , 6
27/10/11 , 52.21 , 52.10 , 52.21 , 51.39 , 51.3     , 697 , 2
25/10/11 , 52.21 , 51.53 , 52.21 , 51.51 , 51.5     , 3189 , 5
24/10/11 , 51.51 , 51.51 , 51.51 , 51.44 , 51.5     , 1092 , 5
21/10/11 , 51.34 , 51.61 , 51.71 , 51.34 , 51.7     , 1821 , 7
20/10/11 , 51.71 , 51.41 , 51.71 , 51.34 , 51.4     , 5103 , 11
19/10/11 , 51.47 , 51.40 , 51.47 , 51.34 , 51.4     , 1851 , 8
18/10/11 , 51.47 , 51.47 , 51.47 , 51.47 , 51.4     , 29 , 1
17/10/11 , 51.34 , 51.40 , 51.47 , 51.30 , 51.4     , 3887 , 12
14/10/11 , 51.47 , 51.30 , 51.47 , 51.25 , 51.2     , 727 , 3
13/10/11 , 51.34 , 51.35 , 51.51 , 51.34 , 51.5     , 5377 , 9
11/10/11 , 51.34 , 51.39 , 51.51 , 51.34 , 51.5     , 5375 , 8
10/10/11 , 51.44 , 51.40 , 51.71 , 51.34 , 51.7     , 3674 , 10
06/10/11 , 51.71 , 51.40 , 51.71 , 51.21 , 51.7     , 1882 , 6
05/10/11 , 51.21 , 51.28 , 51.33 , 51.21 , 51.3     , 9018 , 10
04/10/11 , 51.34 , 51.34 , 51.34 , 51.34 , 51.3     , 6379 , 4
03/10/11 , 51.71 , 51.71 , 51.71 , 51.71 , 51.7     , 606 , 1
30/09/11 , 51.34 , 51.32 , 51.34 , 51.01 , 51.3     , 2292 , 5
27/09/11 , 51.34 , 51.34 , 51.34 , 51.34 , 51.3     , 29 , 1
26/09/11 , 51.01 , 51.01 , 51.01 , 51.01 , 51.0     , 6452 , 6
23/09/11 , 51.01 , 51.01 , 51.02 , 51.01 , 51.0     , 1069 , 3
21/09/11 , 51.01 , 51.11 , 51.67 , 51.01 , 51.0     , 794 , 4
20/09/11 , 51.34 , 51.02 , 51.34 , 51.01 , 51.0     , 6084 , 4
19/09/11 , 51.01 , 51.01 , 51.01 , 51.01 , 51.0     , 3362 , 4
16/09/11 , 51.01 , 50.99 , 51.01 , 50.99 , 50.9     , 2445 , 4
15/09/11 , 51.01 , 51.01 , 51.01 , 50.68 , 50.8     , 1680 , 4
14/09/11 , 51.01 , 51.01 , 51.01 , 51.01 , 51.0     , 151 , 2
13/09/11 , 50.92 , 50.85 , 50.92 , 50.68 , 50.6     , 2506 , 4
12/09/11 , 50.92 , 50.72 , 50.92 , 50.68 , 50.7     , 2535 , 7
09/09/11 , 50.78 , 50.78 , 50.78 , 50.78 , 50.7     , 610 , 1
08/09/11 , 50.92 , 50.72 , 50.92 , 50.72 , 50.7     , 5652 , 6
06/09/11 , 50.68 , 50.68 , 50.68 , 50.68 , 50.6     , 6111 , 4
05/09/11 , 50.68 , 50.67 , 50.71 , 50.57 , 50.5     , 10453 , 5
02/09/11 , 50.71 , 50.71 , 50.71 , 50.71 , 50.7     , 1435 , 4
01/09/11 , 50.57 , 50.57 , 50.57 , 50.57 , 50.5     , 182 , 3
31/08/11 , 50.33 , 50.19 , 50.33 , 50.19 , 50.1     , 9942 , 13
30/08/11 , 50.19 , 50.19 , 50.19 , 50.19 , 50.1     , 799 , 3
29/08/11 , 50.19 , 50.19 , 50.19 , 50.19 , 50.1     , 2092 , 8
26/08/11 , 50.19 , 50.19 , 50.19 , 50.19 , 50.1     , 152 , 1
25/08/11 , 50.19 , 50.19 , 50.19 , 50.19 , 50.1     , 1014 , 3
24/08/11 , 50.19 , 50.19 , 50.19 , 50.19 , 50.1     , 3108 , 6
23/08/11 , 50.19 , 50.19 , 50.19 , 50.19 , 50.1     , 152 , 1
22/08/11 , 50.19 , 50.16 , 50.19 , 50.02 , 50.0     , 860 , 5
19/08/11 , 50.02 , 50.02 , 50.02 , 50.02 , 50.0     , 245 , 2
18/08/11 , 50.19 , 50.19 , 50.19 , 50.19 , 50.1     , 306 , 1
17/08/11 , 50.04 , 50.04 , 50.04 , 50.02 , 50.0     , 2924 , 4
16/08/11 , 50.19 , 50.22 , 50.68 , 50.19 , 50.5     , 3262 , 8
15/08/11 , 49.34 , 49.34 , 49.34 , 49.34 , 49.3     , 29 , 1
12/08/11 , 49.84 , 49.84 , 49.84 , 49.84 , 49.8     , 29 , 1
11/08/11 , 50.02 , 50.19 , 50.57 , 49.80 , 50.0     , 1630 , 6
09/08/11 , 50.19 , 49.89 , 50.19 , 49.84 , 49.8     , 214 , 2
08/08/11 , 49.84 , 50.01 , 50.02 , 49.84 , 50.0     , 4586 , 6
05/08/11 , 50.02 , 50.02 , 50.02 , 50.02 , 50.0     , 676 , 3
04/08/11 , 50.33 , 50.33 , 50.33 , 50.33 , 50.3     , 614 , 3
03/08/11 , 50.57 , 50.57 , 50.57 , 50.57 , 50.5     , 29 , 1
02/08/11 , 50.57 , 50.52 , 50.57 , 50.33 , 50.3     , 2369 , 3
01/08/11 , 50.33 , 50.36 , 50.56 , 50.33 , 50.3     , 491 , 4
29/07/11 , 49.97 , 50.04 , 50.28 , 49.97 , 50.2     , 10759 , 5
28/07/11 , 50.28 , 50.28 , 50.28 , 50.28 , 50.2     , 1145 , 2
27/07/11 , 50.28 , 50.25 , 50.28 , 50.15 , 50.2     , 650 , 5
26/07/11 , 50.15 , 50.22 , 50.28 , 50.15 , 50.1     , 1673 , 3
25/07/11 , 50.15 , 50.15 , 50.15 , 50.15 , 50.1     , 154 , 1
22/07/11 , 50.15 , 50.15 , 50.15 , 50.15 , 50.1     , 402 , 2
21/07/11 , 50.15 , 50.15 , 50.15 , 50.15 , 50.1     , 3099 , 3
19/07/11 , 50.15 , 50.15 , 50.15 , 50.15 , 50.1     , 1549 , 1
15/07/11 , 50.23 , 50.23 , 50.23 , 50.23 , 50.2     , 1611 , 5
14/07/11 , 50.23 , 50.23 , 50.23 , 50.23 , 50.2     , 1859 , 3
13/07/11 , 50.07 , 50.07 , 50.07 , 50.07 , 50.0     , 1549 , 1
11/07/11 , 50.25 , 50.24 , 50.26 , 50.15 , 50.1     , 5579 , 4
08/07/11 , 50.15 , 50.15 , 50.15 , 50.15 , 50.1     , 991 , 2
07/07/11 , 50.15 , 50.15 , 50.15 , 50.15 , 50.1     , 123 , 1
05/07/11 , 50.28 , 50.28 , 50.28 , 50.28 , 50.2     , 929 , 1
04/07/11 , 50.15 , 50.15 , 50.30 , 50.15 , 50.3     , 7967 , 2
01/07/11 , 50.15 , 50.15 , 50.15 , 50.15 , 50.1     , 309 , 2
30/06/11 , 49.81 , 49.81 , 49.81 , 49.81 , 49.8     , 30 , 1
29/06/11 , 49.57 , 49.57 , 49.57 , 49.57 , 49.5     , 1310 , 4
28/06/11 , 49.00 , 49.00 , 49.00 , 49.00 , 49.0     , 30 , 1
21/06/11 , 49.57 , 49.57 , 49.57 , 49.57 , 49.5     , 61 , 1
20/06/11 , 49.57 , 49.58 , 49.64 , 49.57 , 49.6     , 436 , 4
17/06/11 , 49.53 , 49.53 , 49.53 , 49.53 , 49.5     , 373 , 2
16/06/11 , 49.00 , 49.00 , 49.00 , 49.00 , 49.0     , 311 , 1
15/06/11 , 49.00 , 49.03 , 49.06 , 49.00 , 49.0     , 342 , 3
14/06/11 , 49.03 , 49.03 , 49.03 , 49.03 , 49.0     , 248 , 1
09/06/11 , 49.00 , 49.00 , 49.00 , 49.00 , 49.0     , 686 , 2
08/06/11 , 49.00 , 49.00 , 49.00 , 49.00 , 49.0     , 1123 , 2
07/06/11 , 49.81 , 49.81 , 49.81 , 48.97 , 48.9     , 62497 , 2
06/06/11 , 49.64 , 49.64 , 49.64 , 49.64 , 49.6     , 935 , 5
03/06/11 , 49.64 , 49.64 , 49.81 , 49.64 , 49.8     , 14050 , 4
02/06/11 , 49.95 , 49.79 , 49.95 , 49.64 , 49.6     , 436 , 3
01/06/11 , 49.64 , 49.64 , 49.64 , 49.64 , 49.6     , 2653 , 1
31/05/11 , 49.24 , 49.24 , 49.24 , 49.24 , 49.2     , 93 , 2
27/05/11 , 49.62 , 49.58 , 49.62 , 49.43 , 49.4     , 502 , 3
26/05/11 , 49.24 , 49.24 , 49.24 , 49.24 , 49.2     , 596 , 3
25/05/11 , 49.24 , 49.24 , 49.24 , 49.24 , 49.2     , 313 , 2
24/05/11 , 49.24 , 49.24 , 49.24 , 49.24 , 49.2     , 376 , 3
23/05/11 , 49.24 , 49.64 , 49.91 , 49.24 , 49.9     , 344 , 2
20/05/11 , 49.24 , 49.72 , 50.07 , 49.24 , 49.7     , 942 , 5
18/05/11 , 49.24 , 49.25 , 49.43 , 49.24 , 49.2     , 596 , 6
17/05/11 , 49.24 , 49.84 , 50.25 , 49.24 , 50.2     , 754 , 4
16/05/11 , 50.25 , 50.25 , 50.25 , 50.25 , 50.2     , 407 , 2
13/05/11 , 50.25 , 50.25 , 50.25 , 50.25 , 50.2     , 61 , 1
12/05/11 , 50.53 , 50.50 , 50.53 , 50.49 , 50.4     , 124 , 2
11/05/11 , 50.55 , 50.55 , 50.55 , 50.55 , 50.5     , 439 , 2
10/05/11 , 50.55 , 50.55 , 50.55 , 50.55 , 50.5     , 282 , 1
09/05/11 , 50.55 , 50.69 , 50.82 , 50.55 , 50.8     , 61 , 2
03/05/11 , 50.55 , 50.55 , 50.55 , 50.55 , 50.5     , 565 , 2
29/04/11 , 50.49 , 50.49 , 50.49 , 50.49 , 50.4     , 30 , 1
28/04/11 , 50.49 , 50.21 , 50.49 , 48.92 , 48.9     , 885 , 7
27/04/11 , 50.22 , 49.23 , 50.22 , 49.21 , 49.4     , 5292 , 11
25/04/11 , 49.58 , 50.16 , 50.22 , 49.23 , 50.1     , 2088 , 7
18/04/11 , 50.19 , 50.19 , 50.19 , 50.19 , 50.1     , 220 , 2
15/04/11 , 50.22 , 50.22 , 50.22 , 50.22 , 50.2     , 157 , 2
13/04/11 , 50.22 , 50.22 , 50.22 , 50.22 , 50.2     , 157 , 1
12/04/11 , 50.22 , 50.22 , 50.22 , 50.22 , 50.2     , 283 , 2
11/04/11 , 50.22 , 50.22 , 50.22 , 50.22 , 50.2     , 980 , 5
08/04/11 , 50.22 , 50.22 , 50.22 , 50.22 , 50.2     , 93 , 1
07/04/11 , 50.53 , 50.53 , 50.53 , 50.53 , 50.5     , 125 , 1
06/04/11 , 49.88 , 49.88 , 49.88 , 49.88 , 49.8     , 1582 , 2
31/03/11 , 49.55 , 49.48 , 49.55 , 49.36 , 49.3     , 573 , 5
30/03/11 , 49.36 , 48.98 , 49.36 , 48.87 , 48.8     , 381 , 3
29/03/11 , 48.87 , 48.87 , 48.87 , 48.87 , 48.8     , 158 , 3
28/03/11 , 48.21 , 48.68 , 49.55 , 48.21 , 49.5     , 860 , 6
25/03/11 , 49.55 , 49.55 , 49.55 , 49.55 , 49.5     , 764 , 4
24/03/11 , 49.55 , 49.55 , 49.55 , 49.55 , 49.5     , 668 , 1
21/03/11 , 49.55 , 49.55 , 49.55 , 49.55 , 49.5     , 30 , 1
18/03/11 , 49.55 , 49.55 , 49.55 , 49.55 , 49.5     , 1529 , 2
15/03/11 , 48.90 , 48.90 , 48.90 , 48.90 , 48.9     , 413 , 3
14/03/11 , 48.90 , 49.00 , 49.05 , 48.90 , 49.0     , 2838 , 7
11/03/11 , 49.01 , 49.01 , 49.01 , 49.01 , 49.0     , 317 , 2
09/03/11 , 49.05 , 49.05 , 49.05 , 49.05 , 49.0     , 94 , 1
04/03/11 , 49.05 , 48.83 , 49.05 , 48.82 , 48.8     , 477 , 3
03/03/11 , 49.05 , 49.05 , 49.05 , 49.05 , 49.0     , 94 , 1
02/03/11 , 49.05 , 49.05 , 49.05 , 49.05 , 49.0     , 509 , 4
24/02/11 , 48.29 , 48.44 , 48.63 , 48.29 , 48.6     , 769 , 2
22/02/11 , 47.84 , 47.87 , 47.94 , 47.84 , 47.9     , 1219 , 5
18/02/11 , 48.29 , 48.29 , 48.29 , 48.29 , 48.2     , 127 , 1
17/02/11 , 48.63 , 48.20 , 48.63 , 47.94 , 47.9     , 255 , 4
16/02/11 , 48.63 , 48.59 , 48.63 , 48.59 , 48.5     , 1251 , 6
15/02/11 , 48.59 , 48.59 , 48.59 , 48.59 , 48.5     , 159 , 1
14/02/11 , 48.59 , 48.59 , 48.59 , 48.59 , 48.5     , 223 , 2
10/02/11 , 47.94 , 48.45 , 48.59 , 47.94 , 48.5     , 737 , 4
09/02/11 , 48.59 , 48.59 , 48.59 , 48.59 , 48.5     , 287 , 2
07/02/11 , 48.59 , 48.59 , 48.59 , 48.59 , 48.5     , 63 , 1
04/02/11 , 48.66 , 48.33 , 48.66 , 48.29 , 48.2     , 448 , 3
01/02/11 , 48.06 , 48.08 , 48.10 , 48.06 , 48.1     , 3725 , 7
31/01/11 , 47.79 , 47.63 , 47.79 , 47.36 , 47.3     , 2199 , 4
28/01/11 , 47.60 , 47.60 , 47.60 , 47.60 , 47.6     , 387 , 1
27/01/11 , 47.32 , 47.32 , 47.32 , 47.32 , 47.3     , 160 , 1
26/01/11 , 47.79 , 47.54 , 47.79 , 47.32 , 47.3     , 354 , 3
20/01/11 , 46.93 , 46.97 , 47.13 , 46.93 , 47.1     , 1650 , 6
19/01/11 , 47.13 , 47.08 , 47.60 , 47.06 , 47.6     , 2264 , 8
18/01/11 , 47.79 , 47.79 , 47.79 , 47.79 , 47.7     , 645 , 3
17/01/11 , 47.13 , 47.13 , 47.13 , 47.13 , 47.1     , 1131 , 3
14/01/11 , 47.92 , 47.92 , 47.92 , 47.92 , 47.9     , 451 , 3
11/01/11 , 47.13 , 47.13 , 47.13 , 47.13 , 47.1     , 646 , 3
10/01/11 , 47.13 , 47.13 , 47.13 , 47.13 , 47.1     , 840 , 4
07/01/11 , 47.13 , 47.13 , 47.13 , 47.13 , 47.1     , 1390 , 5
06/01/11 , 47.13 , 47.10 , 47.13 , 46.99 , 46.9     , 1811 , 10
05/01/11 , 47.13 , 47.78 , 48.21 , 47.09 , 48.2     , 2682 , 7
04/01/11 , 47.92 , 47.65 , 48.25 , 47.48 , 48.2     , 840 , 6
03/01/11 , 48.25 , 48.32 , 48.36 , 48.25 , 48.3     , 548 , 3
30/12/10 , 47.09 , 47.09 , 47.09 , 47.09 , 47.0     , 161 , 1
27/12/10 , 47.09 , 47.09 , 47.09 , 47.09 , 47.0     , 650 , 1
23/12/10 , 47.09 , 47.09 , 47.09 , 47.09 , 47.0     , 227 , 1
22/12/10 , 47.09 , 46.87 , 47.09 , 46.80 , 46.8     , 5706 , 7
21/12/10 , 47.09 , 47.09 , 47.09 , 47.09 , 47.0     , 2443 , 2
20/12/10 , 47.09 , 47.09 , 47.09 , 47.09 , 47.0     , 227 , 1
17/12/10 , 47.09 , 47.09 , 47.09 , 47.09 , 47.0     , 683 , 2
16/12/10 , 47.09 , 47.09 , 47.09 , 47.09 , 47.0     , 31 , 1
15/12/10 , 47.09 , 47.09 , 47.09 , 47.09 , 47.0     , 161 , 1
14/12/10 , 47.09 , 47.09 , 47.09 , 47.09 , 47.0     , 324 , 1
13/12/10 , 47.09 , 47.09 , 47.27 , 47.09 , 47.2     , 4693 , 4
10/12/10 , 46.72 , 46.72 , 47.09 , 46.72 , 47.0     , 1594 , 2
09/12/10 , 47.09 , 47.14 , 47.22 , 47.09 , 47.2     , 1596 , 2
07/12/10 , 47.27 , 47.27 , 47.27 , 47.27 , 47.2     , 31 , 1
06/12/10 , 47.56 , 47.36 , 47.56 , 47.27 , 47.2     , 911 , 4
03/12/10 , 47.27 , 47.27 , 47.27 , 47.27 , 47.2     , 129 , 1
02/12/10 , 47.09 , 47.09 , 47.09 , 47.09 , 47.0     , 422 , 1
01/12/10 , 46.52 , 46.52 , 46.52 , 46.52 , 46.5     , 1985 , 3
30/11/10 , 46.20 , 46.14 , 46.88 , 45.86 , 46.8     , 7806 , 13
29/11/10 , 47.19 , 47.19 , 47.19 , 47.19 , 47.1     , 392 , 2
26/11/10 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 130 , 1
25/11/10 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 360 , 1
24/11/10 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 228 , 1
23/11/10 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 3543 , 6
22/11/10 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 64 , 1
19/11/10 , 47.22 , 47.14 , 47.22 , 47.06 , 47.0     , 753 , 4
18/11/10 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 1771 , 4
17/11/10 , 47.22 , 46.91 , 47.22 , 46.88 , 46.8     , 6338 , 6
16/11/10 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 8205 , 7
11/11/10 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 31 , 1
10/11/10 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 64 , 1
09/11/10 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 852 , 2
08/11/10 , 46.78 , 46.78 , 47.22 , 46.78 , 47.2     , 3214 , 4
03/11/10 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 556 , 2
29/10/10 , 47.35 , 47.35 , 47.35 , 47.35 , 47.3     , 461 , 2
28/10/10 , 46.85 , 46.85 , 46.85 , 46.85 , 46.8     , 495 , 3
27/10/10 , 47.35 , 47.35 , 47.35 , 47.35 , 47.3     , 659 , 1
26/10/10 , 47.35 , 47.35 , 47.35 , 47.35 , 47.3     , 858 , 3
25/10/10 , 47.35 , 47.35 , 47.35 , 47.35 , 47.3     , 197 , 1
22/10/10 , 46.30 , 46.30 , 46.30 , 46.30 , 46.3     , 1320 , 1
18/10/10 , 46.30 , 46.30 , 46.30 , 46.30 , 46.3     , 97 , 1
15/10/10 , 46.30 , 46.30 , 46.30 , 46.30 , 46.3     , 329 , 3
14/10/10 , 45.99 , 45.99 , 45.99 , 45.99 , 45.9     , 1651 , 1
11/10/10 , 46.30 , 46.30 , 46.30 , 46.30 , 46.3     , 230 , 3
08/10/10 , 46.30 , 46.30 , 46.30 , 46.30 , 46.3     , 1221 , 6
06/10/10 , 46.49 , 46.49 , 46.49 , 46.49 , 46.4     , 64 , 2
05/10/10 , 46.62 , 46.62 , 46.62 , 46.62 , 46.6     , 262 , 3
29/09/10 , 45.81 , 45.83 , 45.85 , 45.81 , 45.8     , 4392 , 7
28/09/10 , 46.42 , 46.42 , 46.42 , 46.42 , 46.4     , 331 , 1
27/09/10 , 46.42 , 46.44 , 46.58 , 46.42 , 46.5     , 1163 , 3
21/09/10 , 46.53 , 46.53 , 46.53 , 46.53 , 46.5     , 132 , 1
20/09/10 , 46.97 , 46.63 , 46.97 , 46.58 , 46.5     , 3826 , 2
17/09/10 , 46.97 , 46.92 , 46.97 , 46.82 , 46.8     , 798 , 2
16/09/10 , 46.58 , 46.57 , 46.58 , 46.52 , 46.5     , 6753 , 5
13/09/10 , 46.58 , 46.46 , 46.58 , 46.27 , 46.2     , 331 , 2
09/09/10 , 46.12 , 46.12 , 46.12 , 46.12 , 46.1     , 3327 , 2
08/09/10 , 45.94 , 45.95 , 45.98 , 45.94 , 45.9     , 398 , 4
06/09/10 , 46.12 , 46.12 , 46.12 , 46.12 , 46.1     , 32 , 1
31/08/10 , 45.78 , 45.78 , 45.78 , 45.78 , 45.7     , 1172 , 2
27/08/10 , 45.78 , 45.78 , 45.78 , 45.78 , 45.7     , 166 , 2
26/08/10 , 46.09 , 46.09 , 46.09 , 46.09 , 46.0     , 199 , 1
25/08/10 , 46.09 , 46.09 , 46.09 , 46.09 , 46.0     , 233 , 1
24/08/10 , 46.09 , 46.09 , 46.09 , 46.09 , 46.0     , 65 , 1
23/08/10 , 46.09 , 46.07 , 46.09 , 45.92 , 46.0     , 7140 , 4
20/08/10 , 46.09 , 46.09 , 46.09 , 46.09 , 46.0     , 300 , 1
19/08/10 , 46.23 , 46.23 , 46.23 , 46.23 , 46.2     , 334 , 1
17/08/10 , 46.54 , 46.54 , 46.54 , 46.54 , 46.5     , 199 , 2
16/08/10 , 46.81 , 46.81 , 46.81 , 46.81 , 46.8     , 166 , 1
13/08/10 , 46.81 , 46.81 , 46.81 , 46.81 , 46.8     , 837 , 4
12/08/10 , 45.89 , 45.89 , 45.89 , 45.89 , 45.8     , 32 , 1
09/08/10 , 46.81 , 46.70 , 46.81 , 46.54 , 46.5     , 333 , 2
05/08/10 , 45.62 , 45.55 , 45.62 , 45.47 , 45.4     , 3352 , 4
30/07/10 , 45.89 , 45.18 , 45.89 , 45.16 , 45.1     , 6482 , 10
29/07/10 , 45.16 , 45.16 , 45.16 , 45.16 , 45.1     , 5671 , 5
28/07/10 , 45.16 , 45.16 , 45.16 , 45.16 , 45.1     , 572 , 3
27/07/10 , 45.16 , 45.14 , 45.16 , 45.13 , 45.1     , 741 , 2
26/07/10 , 45.16 , 45.16 , 45.16 , 45.16 , 45.1     , 1923 , 2
23/07/10 , 45.16 , 45.15 , 45.16 , 45.03 , 45.1     , 5942 , 11
22/07/10 , 45.16 , 45.16 , 45.16 , 45.16 , 45.1     , 66 , 1
21/07/10 , 45.16 , 45.16 , 45.16 , 45.16 , 45.1     , 100 , 2
20/07/10 , 45.16 , 45.16 , 45.16 , 45.16 , 45.1     , 32 , 1
19/07/10 , 44.85 , 44.85 , 44.85 , 44.85 , 44.8     , 66 , 1
16/07/10 , 45.16 , 45.16 , 45.16 , 45.16 , 45.1     , 640 , 2
14/07/10 , 45.16 , 45.05 , 45.16 , 45.03 , 45.0     , 3645 , 8
12/07/10 , 45.16 , 45.16 , 45.16 , 45.16 , 45.1     , 66 , 1
08/07/10 , 45.16 , 45.16 , 45.16 , 45.16 , 45.1     , 1011 , 3
07/07/10 , 44.70 , 44.70 , 44.70 , 44.70 , 44.7     , 100 , 1
06/07/10 , 44.77 , 44.77 , 44.77 , 44.74 , 44.7     , 1754 , 2
05/07/10 , 44.75 , 44.75 , 44.75 , 44.75 , 44.7     , 32 , 1
01/07/10 , 46.52 , 46.52 , 46.52 , 46.52 , 46.5     , 99 , 1
28/06/10 , 46.20 , 46.20 , 46.20 , 46.20 , 46.2     , 66 , 1
24/06/10 , 44.41 , 44.41 , 44.41 , 44.41 , 44.4     , 338 , 4
23/06/10 , 44.08 , 44.08 , 44.08 , 44.08 , 44.0     , 577 , 3
16/06/10 , 44.41 , 44.61 , 44.99 , 44.41 , 44.9     , 202 , 3
15/06/10 , 44.99 , 44.99 , 44.99 , 44.99 , 44.9     , 168 , 1
14/06/10 , 44.08 , 44.08 , 44.08 , 44.08 , 44.0     , 1155 , 1
11/06/10 , 44.08 , 44.07 , 44.08 , 44.06 , 44.0     , 6566 , 4
10/06/10 , 44.06 , 44.06 , 44.06 , 44.06 , 44.0     , 1019 , 5
09/06/10 , 44.08 , 44.08 , 44.08 , 44.08 , 44.0     , 3912 , 6
08/06/10 , 44.08 , 44.08 , 44.08 , 44.08 , 44.0     , 1087 , 5
07/06/10 , 44.08 , 44.08 , 44.08 , 44.08 , 44.0     , 1802 , 5
04/06/10 , 44.41 , 44.41 , 44.41 , 44.41 , 44.4     , 1052 , 5
02/06/10 , 44.41 , 44.41 , 44.41 , 44.41 , 44.4     , 3398 , 2
31/05/10 , 44.38 , 44.38 , 44.38 , 44.38 , 44.3     , 3663 , 7
28/05/10 , 44.38 , 44.38 , 44.38 , 44.38 , 44.3     , 272 , 2
27/05/10 , 44.38 , 44.38 , 44.38 , 44.38 , 44.3     , 1060 , 4
24/05/10 , 44.95 , 44.95 , 44.95 , 44.95 , 44.9     , 2636 , 1
21/05/10 , 44.95 , 44.95 , 44.95 , 44.95 , 44.9     , 32 , 1
19/05/10 , 45.11 , 45.11 , 45.11 , 45.11 , 45.1     , 204 , 2
18/05/10 , 45.26 , 45.26 , 45.26 , 45.26 , 45.2     , 169 , 2
13/05/10 , 45.11 , 43.97 , 45.11 , 43.77 , 43.7     , 2432 , 7
12/05/10 , 45.11 , 44.16 , 45.11 , 44.07 , 44.0     , 2604 , 3
11/05/10 , 44.11 , 44.78 , 45.26 , 44.11 , 45.2     , 820 , 3
10/05/10 , 45.26 , 45.26 , 45.26 , 45.26 , 45.2     , 204 , 1
05/05/10 , 45.85 , 45.85 , 45.85 , 45.85 , 45.8     , 67 , 1
30/04/10 , 45.51 , 45.51 , 45.51 , 45.51 , 45.5     , 240 , 1
29/04/10 , 45.23 , 45.23 , 45.23 , 45.23 , 45.2     , 102 , 1
27/04/10 , 45.07 , 45.07 , 45.07 , 45.07 , 45.0     , 1033 , 2
26/04/10 , 44.92 , 44.92 , 44.92 , 44.92 , 44.9     , 2414 , 3
23/04/10 , 44.92 , 44.92 , 44.92 , 44.92 , 44.9     , 205 , 2
22/04/10 , 44.92 , 44.92 , 44.92 , 44.92 , 44.9     , 205 , 2
19/04/10 , 44.92 , 44.92 , 44.92 , 44.92 , 44.9     , 274 , 1
15/04/10 , 43.50 , 43.53 , 43.63 , 43.50 , 43.6     , 1205 , 9
08/04/10 , 44.92 , 44.92 , 44.92 , 44.92 , 44.9     , 67 , 1
07/04/10 , 44.92 , 44.75 , 44.92 , 44.36 , 44.3     , 516 , 3
01/04/10 , 43.50 , 43.50 , 43.50 , 43.50 , 43.5     , 343 , 1
30/03/10 , 43.47 , 43.47 , 43.47 , 43.47 , 43.4     , 1284 , 5
29/03/10 , 43.47 , 43.47 , 43.47 , 43.46 , 43.4     , 866 , 5
26/03/10 , 43.47 , 43.47 , 43.47 , 43.47 , 43.4     , 276 , 1
25/03/10 , 43.22 , 43.22 , 43.22 , 43.22 , 43.2     , 172 , 1
24/03/10 , 43.19 , 43.19 , 43.19 , 43.19 , 43.1     , 450 , 1
23/03/10 , 43.19 , 43.19 , 43.19 , 43.19 , 43.1     , 2916 , 1
19/03/10 , 43.47 , 43.44 , 43.47 , 43.19 , 43.1     , 2082 , 6
18/03/10 , 44.01 , 43.59 , 44.01 , 43.34 , 43.3     , 519 , 4
17/03/10 , 42.90 , 42.94 , 43.19 , 42.90 , 43.1     , 9239 , 5
16/03/10 , 43.19 , 43.19 , 43.19 , 43.19 , 43.1     , 5763 , 8
15/03/10 , 43.19 , 43.24 , 43.47 , 43.19 , 43.4     , 1874 , 3
12/03/10 , 43.19 , 43.19 , 43.19 , 43.19 , 43.1     , 1735 , 3
11/03/10 , 42.90 , 42.90 , 42.90 , 42.90 , 42.9     , 207 , 1
09/03/10 , 42.84 , 42.41 , 42.90 , 42.27 , 42.3     , 2047 , 8
03/03/10 , 41.88 , 41.84 , 41.88 , 41.75 , 41.8     , 1735 , 4
01/03/10 , 41.75 , 41.75 , 41.88 , 41.75 , 41.8     , 12851 , 8
26/02/10 , 41.70 , 41.70 , 41.70 , 41.70 , 41.7     , 348 , 1
25/02/10 , 41.98 , 41.45 , 41.98 , 41.36 , 41.5     , 663 , 4
24/02/10 , 41.98 , 41.98 , 41.98 , 41.98 , 41.9     , 418 , 1
23/02/10 , 41.41 , 41.45 , 41.98 , 41.41 , 41.6     , 1714 , 7
22/02/10 , 41.41 , 41.72 , 41.98 , 41.41 , 41.9     , 2097 , 8
19/02/10 , 41.98 , 41.98 , 41.98 , 41.98 , 41.9     , 33 , 1
17/02/10 , 41.41 , 41.47 , 41.98 , 41.41 , 41.9     , 4270 , 5
11/02/10 , 41.41 , 41.54 , 41.98 , 41.41 , 41.9     , 2274 , 7
10/02/10 , 41.74 , 41.74 , 41.74 , 41.74 , 41.7     , 173 , 1
09/02/10 , 41.41 , 41.49 , 41.55 , 41.41 , 41.5     , 1399 , 2
08/02/10 , 41.55 , 41.55 , 41.55 , 41.55 , 41.5     , 1749 , 1
05/02/10 , 41.41 , 41.45 , 41.55 , 41.41 , 41.5     , 1259 , 4
04/02/10 , 41.55 , 41.55 , 41.55 , 41.55 , 41.5     , 699 , 1
03/02/10 , 41.55 , 41.55 , 41.55 , 41.55 , 41.5     , 699 , 2
02/02/10 , 41.74 , 41.74 , 41.75 , 41.74 , 41.7     , 1748 , 4
01/02/10 , 41.74 , 41.74 , 41.74 , 41.74 , 41.7     , 173 , 1
29/01/10 , 41.96 , 41.51 , 41.96 , 41.40 , 41.4     , 5956 , 6
28/01/10 , 41.71 , 41.71 , 41.71 , 41.71 , 41.7     , 527 , 2
27/01/10 , 41.35 , 41.35 , 41.35 , 41.35 , 41.3     , 139 , 2
26/01/10 , 41.79 , 41.79 , 41.79 , 41.79 , 41.7     , 421 , 2
22/01/10 , 41.96 , 41.96 , 41.96 , 41.96 , 41.9     , 104 , 2
21/01/10 , 40.40 , 40.42 , 40.44 , 40.40 , 40.4     , 1338 , 2
19/01/10 , 40.40 , 41.07 , 41.13 , 40.40 , 41.1     , 1056 , 3
18/01/10 , 41.13 , 41.13 , 41.13 , 41.13 , 41.1     , 1197 , 3
13/01/10 , 41.13 , 41.13 , 41.13 , 41.13 , 41.1     , 1408 , 1
11/01/10 , 40.96 , 40.96 , 40.96 , 40.96 , 40.9     , 316 , 2
06/01/10 , 40.23 , 40.23 , 40.23 , 40.23 , 40.2     , 210 , 2
04/01/10 , 40.96 , 40.96 , 40.96 , 40.96 , 40.9     , 104 , 1
30/12/09 , 40.72 , 40.72 , 40.72 , 40.72 , 40.7     , 69 , 1
29/12/09 , 40.25 , 40.25 , 40.25 , 40.25 , 40.2     , 34 , 1
28/12/09 , 40.25 , 39.97 , 40.25 , 39.46 , 39.6     , 8524 , 7
21/12/09 , 39.68 , 39.79 , 39.97 , 39.68 , 39.9     , 105 , 2
18/12/09 , 39.97 , 39.97 , 39.97 , 39.97 , 39.9     , 34 , 1
16/12/09 , 39.68 , 39.68 , 39.68 , 39.68 , 39.6     , 140 , 1
15/12/09 , 38.69 , 38.82 , 39.02 , 38.69 , 39.0     , 1525 , 6
14/12/09 , 39.97 , 39.97 , 39.97 , 39.97 , 39.9     , 1455 , 3
11/12/09 , 39.13 , 39.16 , 39.46 , 39.13 , 39.4     , 957 , 5
10/12/09 , 39.46 , 39.46 , 39.46 , 39.46 , 39.4     , 424 , 1
09/12/09 , 38.55 , 39.05 , 39.68 , 38.55 , 39.6     , 2164 , 9
08/12/09 , 39.10 , 39.10 , 39.10 , 39.10 , 39.1     , 34 , 1
07/12/09 , 39.97 , 39.97 , 39.97 , 39.97 , 39.9     , 176 , 1
04/12/09 , 39.97 , 39.97 , 39.97 , 39.97 , 39.9     , 1242 , 1
03/12/09 , 40.01 , 40.22 , 40.25 , 40.01 , 40.2     , 389 , 3
30/11/09 , 39.13 , 39.20 , 39.57 , 39.13 , 39.5     , 928 , 4
25/11/09 , 38.33 , 38.33 , 38.33 , 38.33 , 38.3     , 534 , 2
24/11/09 , 38.33 , 38.96 , 39.13 , 38.33 , 39.1     , 1964 , 7
23/11/09 , 39.13 , 39.13 , 39.13 , 39.13 , 39.1     , 2932 , 4
19/11/09 , 39.13 , 39.57 , 40.38 , 39.13 , 40.3     , 964 , 4
18/11/09 , 40.53 , 40.53 , 40.53 , 40.53 , 40.5     , 34 , 1
17/11/09 , 39.29 , 39.29 , 39.29 , 39.29 , 39.2     , 70 , 1
16/11/09 , 40.38 , 40.38 , 40.38 , 40.38 , 40.3     , 1823 , 4
13/11/09 , 40.53 , 40.51 , 40.53 , 40.25 , 40.2     , 2036 , 4
10/11/09 , 40.25 , 40.25 , 40.25 , 40.25 , 40.2     , 642 , 2
04/11/09 , 40.25 , 40.25 , 40.25 , 40.22 , 40.2     , 1787 , 6
03/11/09 , 40.25 , 40.35 , 40.56 , 40.25 , 40.5     , 999 , 3
29/10/09 , 40.25 , 40.25 , 40.25 , 40.25 , 40.2     , 718 , 1
27/10/09 , 40.29 , 40.29 , 40.29 , 40.29 , 40.2     , 358 , 1
23/10/09 , 40.00 , 40.07 , 40.13 , 40.00 , 40.1     , 214 , 3
21/10/09 , 40.29 , 40.29 , 40.29 , 40.29 , 40.2     , 178 , 1
20/10/09 , 40.00 , 40.04 , 40.13 , 40.00 , 40.1     , 1653 , 4
19/10/09 , 40.29 , 40.29 , 40.29 , 40.29 , 40.2     , 358 , 1
16/10/09 , 40.29 , 40.21 , 40.29 , 40.13 , 40.1     , 2157 , 3
15/10/09 , 40.29 , 40.06 , 40.29 , 39.85 , 40.0     , 646 , 4
13/10/09 , 40.00 , 40.34 , 41.08 , 40.00 , 41.0     , 1509 , 6
08/10/09 , 41.27 , 41.27 , 41.27 , 41.27 , 41.2     , 178 , 2
07/10/09 , 40.29 , 40.29 , 40.29 , 40.29 , 40.2     , 718 , 1
06/10/09 , 41.12 , 41.12 , 41.12 , 41.12 , 41.1     , 70 , 1
05/10/09 , 40.20 , 40.20 , 40.20 , 40.20 , 40.2     , 70 , 1
01/10/09 , 39.50 , 39.50 , 39.50 , 39.50 , 39.5     , 717 , 2
30/09/09 , 40.33 , 40.33 , 40.33 , 40.33 , 40.3     , 107 , 1
28/09/09 , 40.07 , 40.07 , 40.07 , 40.07 , 40.0     , 360 , 1
25/09/09 , 39.93 , 39.93 , 39.93 , 39.93 , 39.9     , 1664 , 1
24/09/09 , 40.07 , 40.12 , 40.33 , 40.07 , 40.3     , 867 , 4
23/09/09 , 40.07 , 40.07 , 40.07 , 40.07 , 40.0     , 541 , 2
18/09/09 , 40.63 , 40.63 , 40.63 , 40.63 , 40.6     , 179 , 1
17/09/09 , 40.63 , 40.35 , 40.88 , 40.09 , 40.8     , 9630 , 7
16/09/09 , 40.48 , 40.48 , 40.48 , 40.48 , 40.4     , 179 , 2
15/09/09 , 40.48 , 40.48 , 40.48 , 40.48 , 40.4     , 179 , 2
10/09/09 , 39.23 , 39.47 , 40.75 , 39.23 , 40.7     , 758 , 3
09/09/09 , 40.75 , 40.75 , 40.75 , 40.75 , 40.7     , 251 , 1
02/09/09 , 40.75 , 40.75 , 40.75 , 40.75 , 40.7     , 505 , 3
31/08/09 , 40.56 , 40.46 , 40.56 , 40.25 , 40.2     , 253 , 2
28/08/09 , 40.25 , 40.25 , 40.25 , 40.25 , 40.2     , 180 , 1
27/08/09 , 39.97 , 39.97 , 39.97 , 39.97 , 39.9     , 253 , 1
26/08/09 , 39.97 , 39.97 , 39.97 , 39.97 , 39.9     , 180 , 1
25/08/09 , 40.56 , 40.08 , 40.56 , 39.97 , 39.9     , 435 , 3
24/08/09 , 39.83 , 39.93 , 39.97 , 39.83 , 39.9     , 326 , 2
20/08/09 , 38.46 , 38.46 , 38.46 , 38.46 , 38.4     , 690 , 2
19/08/09 , 38.46 , 38.43 , 38.46 , 38.39 , 38.3     , 2000 , 5
18/08/09 , 38.46 , 38.46 , 38.75 , 38.39 , 38.3     , 2328 , 5
17/08/09 , 38.39 , 38.41 , 38.60 , 38.39 , 38.6     , 2617 , 6
14/08/09 , 38.40 , 38.41 , 38.75 , 38.40 , 38.7     , 7492 , 3
13/08/09 , 39.32 , 38.87 , 39.32 , 38.75 , 38.7     , 1198 , 5
11/08/09 , 38.75 , 38.75 , 38.75 , 38.75 , 38.7     , 835 , 5
07/08/09 , 39.97 , 39.97 , 39.97 , 39.97 , 39.9     , 144 , 1
06/08/09 , 38.46 , 38.49 , 39.32 , 38.46 , 39.3     , 2548 , 5
04/08/09 , 39.83 , 39.83 , 39.83 , 39.83 , 39.8     , 289 , 1
03/08/09 , 38.22 , 38.22 , 38.22 , 38.22 , 38.2     , 1271 , 2
31/07/09 , 38.84 , 38.36 , 39.62 , 38.31 , 38.3     , 11874 , 10
30/07/09 , 39.62 , 38.78 , 39.62 , 38.15 , 38.1     , 1168 , 4
29/07/09 , 38.98 , 38.93 , 38.98 , 38.84 , 38.8     , 985 , 3
28/07/09 , 38.31 , 37.34 , 38.31 , 37.09 , 37.0     , 3475 , 6
27/07/09 , 37.08 , 37.03 , 37.08 , 36.93 , 36.9     , 2008 , 2
24/07/09 , 37.09 , 37.10 , 37.12 , 37.09 , 37.1     , 2448 , 3
23/07/09 , 37.13 , 37.14 , 37.15 , 37.13 , 37.1     , 985 , 4
22/07/09 , 37.15 , 37.09 , 37.18 , 36.93 , 37.1     , 3435 , 5
21/07/09 , 36.63 , 36.63 , 36.63 , 36.63 , 36.6     , 8339 , 3
20/07/09 , 36.63 , 36.63 , 36.63 , 36.63 , 36.6     , 1827 , 1
17/07/09 , 36.63 , 36.63 , 36.63 , 36.63 , 36.6     , 3656 , 3
16/07/09 , 36.63 , 36.63 , 36.63 , 36.63 , 36.6     , 1571 , 2
14/07/09 , 36.63 , 36.63 , 36.63 , 36.63 , 36.6     , 3656 , 3
13/07/09 , 36.63 , 36.63 , 36.63 , 36.63 , 36.6     , 2083 , 2
07/07/09 , 36.63 , 36.63 , 36.63 , 36.63 , 36.6     , 1571 , 2
03/07/09 , 36.34 , 36.34 , 36.34 , 36.34 , 36.3     , 2414 , 3
02/07/09 , 36.34 , 36.25 , 36.34 , 35.85 , 35.8     , 1242 , 3
24/06/09 , 37.22 , 37.22 , 37.22 , 37.22 , 37.2     , 367 , 1
19/06/09 , 36.60 , 36.80 , 37.22 , 36.60 , 37.2     , 109 , 2
16/06/09 , 37.22 , 37.22 , 37.22 , 37.22 , 37.2     , 367 , 1
15/06/09 , 37.22 , 37.22 , 37.22 , 37.22 , 37.2     , 2324 , 3
09/06/09 , 35.23 , 36.43 , 36.60 , 35.23 , 36.6     , 2436 , 3
04/06/09 , 36.60 , 36.60 , 36.60 , 36.60 , 36.6     , 1916 , 2
01/06/09 , 37.36 , 37.52 , 37.53 , 37.36 , 37.5     , 478 , 2
26/05/09 , 37.12 , 37.12 , 37.12 , 37.12 , 37.1     , 1484 , 1
25/05/09 , 37.12 , 37.09 , 37.12 , 36.94 , 36.9     , 593 , 4
22/05/09 , 36.94 , 36.94 , 36.94 , 36.94 , 36.9     , 630 , 2
20/05/09 , 36.72 , 36.72 , 36.72 , 36.72 , 36.7     , 1782 , 1
19/05/09 , 36.72 , 36.62 , 36.72 , 36.58 , 36.5     , 258 , 2
18/05/09 , 36.58 , 36.58 , 36.58 , 36.58 , 36.5     , 444 , 2
07/05/09 , 36.28 , 36.28 , 36.28 , 36.28 , 36.2     , 1858 , 1
29/04/09 , 36.06 , 36.06 , 36.06 , 36.06 , 36.0     , 36 , 1
28/04/09 , 36.06 , 36.06 , 36.06 , 36.06 , 36.0     , 335 , 1
27/04/09 , 34.76 , 34.76 , 34.76 , 34.76 , 34.7     , 148 , 1
09/04/09 , 34.71 , 34.71 , 34.71 , 34.71 , 34.7     , 110 , 1
27/03/09 , 35.30 , 35.30 , 35.30 , 35.30 , 35.3     , 419 , 1
26/03/09 , 35.03 , 35.22 , 35.30 , 35.03 , 35.3     , 725 , 7
18/03/09 , 34.00 , 34.00 , 34.00 , 34.00 , 34.0     , 151 , 2
17/03/09 , 34.00 , 34.00 , 34.00 , 34.00 , 34.0     , 610 , 5
10/03/09 , 33.17 , 33.17 , 33.17 , 33.17 , 33.1     , 1912 , 1
06/03/09 , 32.72 , 32.72 , 32.72 , 32.72 , 32.7     , 3971 , 3
04/03/09 , 32.72 , 32.72 , 32.72 , 32.72 , 32.7     , 1832 , 1
03/03/09 , 32.72 , 32.72 , 32.72 , 32.72 , 32.7     , 1908 , 1
27/02/09 , 32.42 , 32.42 , 32.42 , 32.42 , 32.4     , 384 , 3
17/02/09 , 32.42 , 32.42 , 32.42 , 32.42 , 32.4     , 36 , 1
16/02/09 , 31.78 , 31.78 , 31.78 , 31.78 , 31.7     , 383 , 2
09/02/09 , 31.09 , 31.09 , 31.09 , 31.09 , 31.0     , 384 , 2
06/02/09 , 31.09 , 31.09 , 31.09 , 31.09 , 31.0     , 191 , 1
05/02/09 , 31.00 , 31.00 , 31.00 , 31.00 , 31.0     , 1925 , 1
04/02/09 , 31.00 , 31.00 , 31.00 , 31.00 , 31.0     , 36 , 1
03/02/09 , 30.36 , 30.32 , 30.36 , 30.09 , 30.0     , 460 , 2
02/02/09 , 31.09 , 31.09 , 31.09 , 31.09 , 31.0     , 422 , 1
27/01/09 , 30.60 , 30.60 , 30.60 , 30.60 , 30.6     , 1942 , 1
23/01/09 , 30.36 , 30.36 , 30.36 , 30.36 , 30.3     , 1164 , 1
22/01/09 , 30.88 , 30.88 , 30.88 , 30.85 , 30.8     , 18845 , 7
21/01/09 , 30.72 , 30.62 , 30.72 , 30.60 , 30.6     , 5602 , 4
20/01/09 , 30.60 , 30.60 , 30.60 , 30.60 , 30.6     , 37 , 1
19/01/09 , 30.60 , 30.60 , 30.60 , 30.60 , 30.6     , 192 , 2
15/01/09 , 30.88 , 30.88 , 30.88 , 30.88 , 30.8     , 76 , 1
14/01/09 , 30.88 , 30.88 , 30.88 , 30.88 , 30.8     , 10762 , 5
13/01/09 , 30.72 , 30.72 , 30.72 , 30.72 , 30.7     , 1437 , 1
12/01/09 , 29.82 , 29.82 , 29.82 , 29.82 , 29.8     , 154 , 1
09/01/09 , 30.41 , 30.42 , 30.88 , 30.41 , 30.8     , 4120 , 2
30/12/08 , 29.29 , 29.29 , 29.29 , 29.29 , 29.2     , 116 , 2
29/12/08 , 29.82 , 29.82 , 29.82 , 29.82 , 29.8     , 194 , 1
19/12/08 , 30.35 , 30.35 , 30.35 , 30.35 , 30.3     , 37 , 1
18/12/08 , 30.04 , 30.04 , 30.04 , 30.04 , 30.0     , 37 , 1
16/12/08 , 30.45 , 30.42 , 30.45 , 30.18 , 30.1     , 312 , 4
12/12/08 , 30.18 , 30.09 , 30.18 , 30.02 , 30.0     , 76 , 2
11/12/08 , 29.82 , 29.82 , 29.82 , 29.82 , 29.8     , 76 , 1
10/12/08 , 29.94 , 29.94 , 29.94 , 29.94 , 29.9     , 194 , 1
09/12/08 , 29.57 , 29.57 , 29.57 , 29.57 , 29.5     , 37 , 1
03/12/08 , 29.29 , 29.87 , 29.94 , 29.29 , 29.9     , 744 , 3
28/11/08 , 30.16 , 29.95 , 30.16 , 29.01 , 29.0     , 829 , 5
25/11/08 , 29.43 , 29.43 , 29.43 , 29.43 , 29.4     , 38 , 1
24/11/08 , 29.43 , 29.43 , 29.43 , 29.43 , 29.4     , 38 , 1
17/11/08 , 29.01 , 29.21 , 30.16 , 29.01 , 30.1     , 236 , 3
14/11/08 , 30.03 , 29.93 , 30.03 , 29.81 , 29.8     , 117 , 3
11/11/08 , 29.70 , 29.30 , 29.70 , 29.01 , 29.1     , 275 , 6
06/11/08 , 29.01 , 29.01 , 29.01 , 29.01 , 29.0     , 394 , 1
05/11/08 , 29.01 , 29.01 , 29.01 , 29.01 , 29.0     , 672 , 3
03/11/08 , 28.28 , 28.28 , 28.28 , 28.28 , 28.2     , 77 , 2
31/10/08 , 28.01 , 28.27 , 28.76 , 28.01 , 28.7     , 118 , 2
30/10/08 , 28.68 , 28.12 , 28.68 , 28.01 , 28.0     , 198 , 3
27/10/08 , 27.83 , 27.78 , 27.83 , 27.52 , 27.5     , 2515 , 2
24/10/08 , 27.83 , 27.85 , 27.85 , 27.83 , 27.8     , 2116 , 3
23/10/08 , 27.85 , 27.93 , 28.27 , 27.85 , 28.2     , 598 , 3
16/10/08 , 27.85 , 27.85 , 27.85 , 27.85 , 27.8     , 198 , 1
13/10/08 , 29.80 , 29.80 , 29.80 , 29.80 , 29.8     , 3991 , 2
10/10/08 , 27.83 , 27.83 , 27.83 , 27.83 , 27.8     , 797 , 2
09/10/08 , 28.76 , 28.76 , 28.76 , 28.76 , 28.7     , 478 , 1
08/10/08 , 28.76 , 28.76 , 28.76 , 28.76 , 28.7     , 198 , 1
06/10/08 , 30.13 , 30.01 , 30.13 , 29.92 , 29.9     , 118 , 3
02/10/08 , 30.13 , 30.27 , 30.27 , 30.13 , 30.2     , 3316 , 4
29/09/08 , 28.98 , 28.98 , 28.98 , 28.98 , 28.9     , 4035 , 3
22/09/08 , 27.78 , 27.78 , 27.78 , 27.78 , 27.7     , 38 , 1
16/09/08 , 26.56 , 26.59 , 26.78 , 26.56 , 26.5     , 1489 , 7
15/09/08 , 28.11 , 28.46 , 28.54 , 28.11 , 28.5     , 360 , 3
12/09/08 , 29.81 , 30.16 , 30.25 , 29.81 , 30.2     , 1450 , 2
11/09/08 , 29.89 , 30.32 , 31.76 , 29.89 , 31.7     , 1690 , 6
04/09/08 , 29.89 , 29.89 , 29.89 , 29.89 , 29.8     , 38 , 1
03/09/08 , 29.89 , 29.89 , 29.89 , 29.89 , 29.8     , 804 , 2
28/08/08 , 31.49 , 31.49 , 31.49 , 31.49 , 31.4     , 404 , 1
21/08/08 , 29.56 , 29.56 , 29.56 , 29.56 , 29.5     , 404 , 1
20/08/08 , 29.56 , 29.77 , 29.99 , 29.56 , 29.9     , 1296 , 4
19/08/08 , 29.54 , 29.54 , 29.54 , 29.54 , 29.5     , 404 , 2
18/08/08 , 31.00 , 31.01 , 31.06 , 31.00 , 31.0     , 5606 , 7
14/08/08 , 31.06 , 31.06 , 31.06 , 31.06 , 31.0     , 364 , 1
07/08/08 , 32.92 , 32.92 , 32.92 , 32.92 , 32.9     , 39 , 1
06/08/08 , 32.92 , 32.92 , 32.92 , 32.92 , 32.9     , 39 , 1
04/08/08 , 31.00 , 31.32 , 32.92 , 31.00 , 32.9     , 364 , 3
01/08/08 , 33.14 , 33.14 , 33.14 , 33.14 , 33.1     , 39 , 1
31/07/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.9     , 367 , 2
30/07/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.9     , 818 , 1
29/07/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.9     , 1392 , 2
28/07/08 , 33.43 , 33.43 , 33.43 , 33.43 , 33.4     , 39 , 1
24/07/08 , 33.03 , 33.03 , 33.03 , 33.03 , 33.0     , 408 , 2
22/07/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.9     , 408 , 1
18/07/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.9     , 408 , 1
17/07/08 , 32.93 , 33.37 , 33.43 , 32.93 , 33.4     , 777 , 2
08/07/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.9     , 244 , 2
07/07/08 , 32.93 , 32.93 , 32.93 , 32.93 , 32.9     , 80 , 1
02/07/08 , 33.16 , 32.25 , 33.16 , 31.98 , 32.2     , 2254 , 7
01/07/08 , 31.75 , 31.75 , 31.75 , 31.75 , 31.7     , 244 , 3
30/06/08 , 31.42 , 31.24 , 31.42 , 31.18 , 31.1     , 2273 , 4
19/06/08 , 30.97 , 30.97 , 30.97 , 30.95 , 30.9     , 3015 , 2
18/06/08 , 30.70 , 30.70 , 30.70 , 30.70 , 30.7     , 949 , 1
10/06/08 , 30.97 , 30.92 , 30.97 , 30.85 , 30.9     , 2023 , 3
09/06/08 , 30.09 , 30.19 , 30.20 , 30.09 , 30.2     , 1239 , 2
30/05/08 , 29.97 , 29.97 , 29.97 , 29.97 , 29.9     , 1666 , 7
28/05/08 , 30.68 , 30.68 , 30.68 , 30.68 , 30.6     , 373 , 1
20/05/08 , 29.97 , 29.97 , 29.97 , 29.97 , 29.9     , 3335 , 3
19/05/08 , 29.97 , 29.97 , 29.97 , 29.80 , 29.9     , 11175 , 10
14/05/08 , 29.97 , 29.97 , 29.97 , 29.97 , 29.9     , 1249 , 1
13/05/08 , 30.20 , 30.20 , 30.20 , 30.20 , 30.2     , 415 , 1
02/05/08 , 31.16 , 31.16 , 31.16 , 31.16 , 31.1     , 624 , 1
22/04/08 , 31.15 , 31.15 , 31.15 , 31.15 , 31.1     , 671 , 3
16/04/08 , 31.15 , 30.42 , 31.15 , 29.54 , 29.5     , 1468 , 12
15/04/08 , 29.12 , 29.12 , 29.12 , 29.12 , 29.1     , 629 , 3
14/04/08 , 29.12 , 29.12 , 29.12 , 29.12 , 29.1     , 208 , 1
09/04/08 , 28.70 , 28.71 , 28.77 , 28.70 , 28.7     , 628 , 2
04/04/08 , 28.58 , 28.70 , 28.77 , 28.58 , 28.7     , 837 , 2
02/04/08 , 28.58 , 28.59 , 28.59 , 28.58 , 28.5     , 124 , 2
01/04/08 , 28.99 , 28.99 , 28.99 , 28.99 , 28.9     , 840 , 2
20/03/08 , 28.32 , 28.58 , 29.51 , 28.32 , 29.5     , 209 , 2
17/03/08 , 28.32 , 28.67 , 28.98 , 28.32 , 28.9     , 548 , 3
14/03/08 , 29.24 , 29.24 , 29.24 , 29.24 , 29.2     , 295 , 1
13/03/08 , 29.24 , 29.24 , 29.24 , 29.24 , 29.2     , 549 , 1
12/03/08 , 29.51 , 28.90 , 29.51 , 28.36 , 28.3     , 82 , 2
11/03/08 , 28.32 , 28.33 , 28.36 , 28.32 , 28.3     , 1269 , 3
10/03/08 , 28.32 , 28.32 , 28.32 , 27.87 , 28.3     , 3005 , 7
06/03/08 , 28.90 , 28.90 , 28.90 , 28.90 , 28.9     , 82 , 1
04/03/08 , 28.80 , 28.78 , 28.80 , 28.78 , 28.7     , 507 , 3
03/03/08 , 27.84 , 27.66 , 27.84 , 27.64 , 27.6     , 633 , 3
29/02/08 , 28.78 , 28.78 , 28.78 , 28.78 , 28.7     , 40 , 1
27/02/08 , 28.47 , 28.47 , 28.47 , 28.47 , 28.4     , 40 , 1
26/02/08 , 28.47 , 28.47 , 28.47 , 28.47 , 28.4     , 2132 , 2
25/02/08 , 30.45 , 30.45 , 30.45 , 30.45 , 30.4     , 40 , 1
18/02/08 , 28.08 , 28.09 , 28.34 , 28.08 , 28.3     , 1921 , 3
11/02/08 , 28.46 , 28.44 , 28.46 , 28.34 , 28.3     , 894 , 3
06/02/08 , 28.10 , 28.10 , 28.10 , 28.10 , 28.1     , 126 , 1
01/02/08 , 28.08 , 28.08 , 28.08 , 28.08 , 28.0     , 681 , 1
22/01/08 , 27.86 , 27.86 , 27.86 , 27.86 , 27.8     , 428 , 1
18/01/08 , 28.34 , 28.34 , 28.34 , 28.34 , 28.3     , 342 , 1
17/01/08 , 28.34 , 28.34 , 28.34 , 28.34 , 28.3     , 428 , 1
16/01/08 , 28.34 , 28.34 , 28.34 , 28.34 , 28.3     , 514 , 5
15/01/08 , 28.34 , 28.34 , 28.34 , 28.34 , 28.3     , 859 , 5
11/01/08 , 27.86 , 27.86 , 27.86 , 27.86 , 27.8     , 1031 , 2
09/01/08 , 28.46 , 27.90 , 28.46 , 27.86 , 27.8     , 645 , 6
08/01/08 , 27.86 , 27.86 , 27.86 , 27.86 , 27.8     , 213 , 1
07/01/08 , 27.42 , 27.42 , 27.42 , 27.42 , 27.4     , 127 , 1
04/01/08 , 27.84 , 27.86 , 27.86 , 27.84 , 27.8     , 730 , 2
03/01/08 , 27.86 , 27.86 , 27.86 , 27.86 , 27.8     , 1721 , 1
27/12/07 , 27.76 , 27.76 , 27.76 , 27.76 , 27.7     , 258 , 1
20/12/07 , 27.86 , 27.86 , 27.86 , 27.86 , 27.8     , 128 , 1
19/12/07 , 27.86 , 27.86 , 27.86 , 27.86 , 27.8     , 389 , 1
18/12/07 , 27.76 , 27.77 , 27.86 , 27.76 , 27.8     , 693 , 2
17/12/07 , 27.66 , 26.55 , 27.66 , 26.51 , 26.5     , 2644 , 6
14/12/07 , 26.51 , 26.51 , 26.51 , 26.51 , 26.5     , 2123 , 1
13/12/07 , 26.15 , 25.74 , 26.51 , 25.37 , 25.3     , 3946 , 7