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

12/05/25 , 75.31 , 75.31 , 75.31 , 75.31 , 75.31     , 9 , 2
09/05/25 , 88.51 , 88.51 , 88.51 , 88.51 , 88.51     , 17 , 1
08/05/25 , 87.98 , 87.98 , 87.98 , 87.98 , 87.9     , 3 , 1
07/05/25 , 87.99 , 86.64 , 87.99 , 86.39 , 86.3     , 10 , 5
06/05/25 , 86.39 , 86.14 , 87.57 , 84.50 , 84.5     , 43 , 6
02/05/25 , 87.50 , 87.49 , 87.50 , 87.49 , 87.4     , 2 , 2
29/04/25 , 83.95 , 84.03 , 84.47 , 83.95 , 84.4     , 6 , 2
22/04/25 , 83.48 , 83.48 , 83.49 , 83.48 , 83.4     , 6 , 4
14/04/25 , 83.48 , 83.48 , 83.48 , 83.48 , 83.4     , 11 , 5
09/04/25 , 87.99 , 87.80 , 88.00 , 87.80 , 87.8     , 56 , 7
07/04/25 , 86.93 , 86.94 , 86.95 , 86.93 , 86.9     , 33 , 4
03/04/25 , 79.66 , 79.65 , 79.66 , 79.65 , 79.6     , 5 , 3
02/04/25 , 79.16 , 79.16 , 79.16 , 79.16 , 79.1     , 6 , 1
01/04/25 , 87.04 , 86.71 , 87.05 , 86.07 , 86.0     , 3 , 3
31/03/25 , 87.05 , 67.30 , 87.05 , 64.34 , 64.3     , 51 , 10
25/03/25 , 87.06 , 86.71 , 87.06 , 84.09 , 84.0     , 44 , 6
24/03/25 , 85.03 , 85.03 , 85.04 , 85.03 , 85.0     , 506 , 2
21/03/25 , 85.04 , 85.04 , 85.04 , 85.04 , 85.0     , 610 , 2
20/03/25 , 85.04 , 85.04 , 85.04 , 85.04 , 85.0     , 606 , 1
19/03/25 , 85.04 , 85.04 , 85.05 , 85.04 , 85.0     , 657 , 2
18/03/25 , 85.04 , 85.04 , 85.05 , 85.04 , 85.0     , 609 , 2
17/03/25 , 85.05 , 85.05 , 85.06 , 85.05 , 85.0     , 611 , 4
14/03/25 , 85.06 , 85.06 , 85.06 , 85.06 , 85.0     , 606 , 2
12/03/25 , 84.24 , 84.24 , 84.24 , 84.24 , 84.2     , 608 , 2
11/03/25 , 83.78 , 83.76 , 83.78 , 83.47 , 83.4     , 319 , 4
06/03/25 , 83.47 , 83.47 , 83.47 , 83.47 , 83.4     , 2 , 2
05/03/25 , 83.47 , 83.46 , 83.47 , 83.46 , 83.4     , 2 , 2
24/02/25 , 82.54 , 82.54 , 82.54 , 82.54 , 82.5     , 5 , 3
21/02/25 , 82.54 , 68.73 , 82.54 , 63.91 , 69.9     , 202 , 23
20/02/25 , 72.75 , 72.75 , 72.75 , 72.75 , 72.7     , 4 , 2
18/02/25 , 81.60 , 81.60 , 81.60 , 81.60 , 81.6     , 6 , 4
17/02/25 , 81.84 , 80.75 , 81.84 , 78.64 , 78.6     , 6 , 2
14/02/25 , 78.62 , 78.62 , 78.62 , 78.62 , 78.6     , 1 , 1
12/02/25 , 73.75 , 73.75 , 73.76 , 73.75 , 73.7     , 19 , 4
11/02/25 , 73.75 , 73.65 , 73.75 , 70.80 , 73.2     , 108 , 6
10/02/25 , 78.63 , 78.62 , 78.65 , 78.62 , 78.6     , 14 , 3
07/02/25 , 71.17 , 69.01 , 71.17 , 65.32 , 65.3     , 26 , 12
06/02/25 , 70.67 , 65.03 , 70.67 , 57.04 , 57.0     , 74 , 18
05/02/25 , 57.00 , 56.19 , 67.28 , 52.64 , 67.2     , 108 , 68
04/02/25 , 68.27 , 68.27 , 68.28 , 68.27 , 68.2     , 2 , 2
03/02/25 , 67.28 , 68.05 , 68.27 , 67.28 , 68.2     , 14 , 5
31/01/25 , 68.27 , 68.27 , 68.27 , 68.27 , 68.2     , 1 , 1
30/01/25 , 68.27 , 72.52 , 73.13 , 68.27 , 73.1     , 16 , 3
24/01/25 , 73.13 , 73.13 , 73.15 , 73.13 , 73.1     , 20 , 5
22/01/25 , 73.13 , 73.14 , 73.28 , 73.13 , 73.1     , 16 , 4
15/01/25 , 73.13 , 73.13 , 73.14 , 73.13 , 73.1     , 311 , 3
14/01/25 , 73.13 , 73.13 , 73.14 , 73.13 , 73.1     , 363 , 3
13/01/25 , 73.13 , 73.12 , 73.14 , 71.68 , 71.6     , 365 , 4
10/01/25 , 73.13 , 73.13 , 73.14 , 73.13 , 73.1     , 31 , 2
09/01/25 , 73.13 , 73.13 , 73.13 , 73.13 , 73.1     , 363 , 2
08/01/25 , 72.80 , 73.26 , 75.72 , 72.80 , 72.8     , 372 , 7
07/01/25 , 72.80 , 72.80 , 72.94 , 72.80 , 72.9     , 360 , 5
06/01/25 , 75.71 , 75.71 , 75.73 , 75.71 , 75.7     , 368 , 3
03/01/25 , 77.43 , 75.91 , 87.36 , 75.71 , 87.3     , 446 , 14
02/01/25 , 77.66 , 77.65 , 77.66 , 76.10 , 76.1     , 364 , 5
30/12/24 , 77.66 , 77.50 , 79.59 , 72.80 , 72.8     , 373 , 5
26/12/24 , 92.22 , 92.22 , 92.22 , 92.22 , 92.2     , 103 , 7
23/12/24 , 81.50 , 82.38 , 82.49 , 81.50 , 82.4     , 9 , 3
20/12/24 , 73.78 , 73.78 , 73.78 , 73.78 , 73.7     , 363 , 2
19/12/24 , 72.81 , 72.81 , 72.81 , 72.81 , 72.8     , 361 , 2
18/12/24 , 72.80 , 72.80 , 72.80 , 72.80 , 72.8     , 371 , 2
17/12/24 , 72.80 , 72.80 , 72.81 , 72.79 , 72.7     , 342 , 5
16/12/24 , 72.80 , 72.76 , 72.81 , 71.93 , 72.8     , 234 , 7
13/12/24 , 72.81 , 72.80 , 72.81 , 72.80 , 72.8     , 134 , 2
11/12/24 , 72.81 , 72.80 , 72.81 , 72.80 , 72.8     , 14 , 2
09/12/24 , 72.81 , 72.81 , 72.81 , 72.81 , 72.8     , 4 , 2
04/12/24 , 68.28 , 68.28 , 68.28 , 68.28 , 68.2     , 3 , 3
03/12/24 , 67.32 , 69.42 , 73.09 , 67.32 , 73.0     , 12 , 6
02/12/24 , 78.40 , 79.97 , 82.90 , 78.38 , 78.3     , 17 , 6
28/11/24 , 75.59 , 75.59 , 75.60 , 75.59 , 75.6     , 11 , 3
27/11/24 , 75.61 , 75.61 , 75.61 , 75.61 , 75.6     , 1 , 1
26/11/24 , 78.38 , 78.38 , 78.38 , 78.38 , 78.3     , 4 , 3
25/11/24 , 75.60 , 75.88 , 76.76 , 75.60 , 75.8     , 7 , 5
22/11/24 , 75.60 , 75.60 , 75.60 , 75.60 , 75.6     , 2 , 2
21/11/24 , 78.38 , 78.38 , 78.38 , 78.38 , 78.3     , 2 , 2
18/11/24 , 80.23 , 80.23 , 80.23 , 80.23 , 80.2     , 5 , 1
14/11/24 , 80.23 , 80.23 , 80.23 , 80.23 , 80.2     , 2 , 2
13/11/24 , 75.61 , 75.61 , 75.62 , 75.61 , 75.6     , 7 , 4
12/11/24 , 75.61 , 76.57 , 77.89 , 75.61 , 77.8     , 11 , 4
11/11/24 , 75.62 , 75.62 , 75.62 , 75.62 , 75.6     , 2 , 1
08/11/24 , 81.75 , 79.09 , 81.75 , 76.45 , 76.4     , 2 , 2
07/11/24 , 75.29 , 75.29 , 75.32 , 75.29 , 75.3     , 26 , 4
06/11/24 , 75.29 , 77.51 , 84.85 , 75.29 , 84.8     , 29 , 15
05/11/24 , 84.85 , 84.85 , 84.85 , 84.85 , 84.8     , 4 , 3
04/11/24 , 91.45 , 91.45 , 91.45 , 91.45 , 91.4     , 1 , 1
01/11/24 , 90.92 , 85.97 , 94.80 , 77.40 , 93.8     , 15 , 7
31/10/24 , 95.77 , 95.78 , 96.99 , 87.69 , 96.9     , 46 , 6
25/10/24 , 88.19 , 88.19 , 88.19 , 88.19 , 88.1     , 1 , 1
18/10/24 , 88.19 , 88.19 , 88.19 , 88.19 , 88.1     , 1 , 1
17/10/24 , 87.29 , 87.29 , 87.29 , 87.29 , 87.2     , 1 , 1
11/10/24 , 87.29 , 87.29 , 87.29 , 87.29 , 87.2     , 1 , 1
07/10/24 , 87.29 , 87.29 , 87.29 , 87.29 , 87.2     , 6 , 2
04/10/24 , 87.28 , 84.02 , 87.28 , 80.75 , 80.7     , 8 , 3
03/10/24 , 85.67 , 85.66 , 85.67 , 85.66 , 85.6     , 8 , 4
02/10/24 , 85.66 , 85.66 , 85.66 , 85.66 , 85.6     , 4 , 2
01/10/24 , 80.74 , 80.74 , 80.75 , 80.74 , 80.7     , 9 , 6
26/09/24 , 80.74 , 80.74 , 80.75 , 80.74 , 80.7     , 2 , 2
24/09/24 , 80.74 , 80.74 , 80.75 , 80.74 , 80.7     , 3 , 3
23/09/24 , 86.42 , 86.43 , 86.44 , 86.42 , 86.4     , 7 , 5
20/09/24 , 86.43 , 86.95 , 87.29 , 86.43 , 87.2     , 10 , 6
19/09/24 , 88.46 , 89.45 , 93.11 , 88.46 , 93.1     , 24 , 8
17/09/24 , 93.09 , 93.08 , 93.09 , 93.08 , 93.0     , 12 , 2
16/09/24 , 93.09 , 93.43 , 94.96 , 93.08 , 93.0     , 11 , 5
13/09/24 , 94.97 , 94.97 , 94.97 , 94.97 , 94.9     , 1 , 1
12/09/24 , 94.97 , 94.97 , 94.97 , 94.97 , 94.9     , 14 , 2
11/09/24 , 94.97 , 94.97 , 94.97 , 94.97 , 94.9     , 6 , 2
10/09/24 , 94.97 , 94.97 , 94.97 , 94.97 , 94.9     , 16 , 3
09/09/24 , 94.51 , 94.91 , 94.97 , 94.51 , 94.9     , 16 , 6
05/09/24 , 94.51 , 94.51 , 94.51 , 94.51 , 94.5     , 53 , 4
03/09/24 , 92.16 , 92.16 , 92.16 , 92.16 , 92.1     , 3 , 3
02/09/24 , 92.16 , 92.31 , 92.62 , 92.16 , 92.2     , 30 , 9
30/08/24 , 92.25 , 92.25 , 92.25 , 92.25 , 92.2     , 4 , 1
29/08/24 , 95.46 , 95.46 , 95.46 , 95.46 , 95.4     , 11 , 2
28/08/24 , 95.46 , 95.10 , 95.47 , 94.49 , 94.4     , 11 , 6
27/08/24 , 94.01 , 94.01 , 94.01 , 94.01 , 94.0     , 1 , 1
23/08/24 , 94.01 , 94.01 , 94.01 , 94.01 , 94.0     , 2 , 2
21/08/24 , 94.05 , 92.27 , 94.50 , 90.57 , 90.5     , 6 , 5
19/08/24 , 90.57 , 90.65 , 93.39 , 88.70 , 93.3     , 10 , 8
16/08/24 , 93.39 , 88.70 , 94.51 , 86.96 , 86.9     , 10 , 4
15/08/24 , 86.95 , 86.90 , 86.95 , 86.85 , 86.8     , 2 , 2
14/08/24 , 76.58 , 76.60 , 76.61 , 76.58 , 76.6     , 12 , 4
13/08/24 , 76.57 , 79.95 , 91.68 , 75.70 , 91.6     , 39 , 37
12/08/24 , 91.48 , 91.43 , 91.48 , 91.35 , 91.3     , 3 , 3
09/08/24 , 91.35 , 90.98 , 94.42 , 90.44 , 94.4     , 20 , 4
08/08/24 , 94.42 , 94.42 , 94.42 , 94.42 , 94.4     , 4 , 2
07/08/24 , 86.37 , 86.34 , 86.37 , 86.27 , 86.2     , 4 , 3
06/08/24 , 86.16 , 86.16 , 86.16 , 86.16 , 86.1     , 1 , 1
05/08/24 , 86.16 , 86.16 , 86.16 , 86.16 , 86.1     , 1 , 1
02/08/24 , 86.12 , 86.15 , 86.62 , 86.12 , 86.6     , 12 , 5
30/07/24 , 86.62 , 86.62 , 86.62 , 86.62 , 86.6     , 7 , 2
29/07/24 , 86.62 , 86.21 , 86.62 , 85.30 , 85.7     , 9 , 4
26/07/24 , 85.75 , 86.54 , 86.62 , 85.75 , 86.6     , 11 , 4
25/07/24 , 86.62 , 86.62 , 86.62 , 86.62 , 86.6     , 6 , 2
24/07/24 , 87.61 , 87.61 , 87.61 , 87.61 , 87.6     , 1 , 1
23/07/24 , 87.61 , 89.38 , 89.92 , 87.61 , 89.4     , 24 , 11
18/07/24 , 85.76 , 86.56 , 86.69 , 85.76 , 86.6     , 16 , 8
17/07/24 , 86.64 , 86.64 , 86.66 , 86.64 , 86.6     , 3 , 3
16/07/24 , 82.61 , 82.63 , 82.66 , 82.61 , 82.6     , 18 , 6
15/07/24 , 82.66 , 82.88 , 83.89 , 82.66 , 83.8     , 24 , 13
12/07/24 , 82.66 , 82.46 , 83.63 , 78.95 , 78.9     , 23 , 13
11/07/24 , 77.98 , 78.12 , 78.95 , 77.98 , 78.9     , 7 , 3
10/07/24 , 78.95 , 79.34 , 79.39 , 78.95 , 79.3     , 11 , 5
08/07/24 , 79.22 , 80.36 , 80.84 , 79.22 , 80.8     , 18 , 4
05/07/24 , 78.87 , 78.87 , 78.87 , 78.87 , 78.8     , 1 , 1
04/07/24 , 81.32 , 81.32 , 81.32 , 81.32 , 81.3     , 1 , 1
03/07/24 , 81.15 , 81.15 , 81.15 , 81.15 , 81.1     , 7 , 3
02/07/24 , 81.07 , 81.07 , 81.07 , 81.07 , 81.0     , 2 , 2
01/07/24 , 81.07 , 80.86 , 81.07 , 80.57 , 80.5     , 13 , 7
28/06/24 , 80.58 , 80.56 , 80.58 , 80.55 , 80.5     , 27 , 6
27/06/24 , 80.61 , 79.42 , 80.68 , 75.71 , 80.6     , 4 , 4
25/06/24 , 75.70 , 75.67 , 75.70 , 75.57 , 75.5     , 12 , 3
21/06/24 , 74.65 , 74.65 , 74.65 , 74.63 , 74.6     , 24 , 5
20/06/24 , 75.70 , 75.70 , 75.70 , 75.70 , 75.7     , 28 , 5
19/06/24 , 75.70 , 75.70 , 75.70 , 75.70 , 75.7     , 3 , 3
18/06/24 , 75.70 , 75.70 , 75.70 , 75.70 , 75.7     , 3 , 3
17/06/24 , 75.70 , 75.60 , 75.70 , 75.26 , 75.2     , 8 , 8
14/06/24 , 75.70 , 75.26 , 75.70 , 71.62 , 75.7     , 9 , 6
12/06/24 , 74.34 , 74.34 , 74.34 , 74.34 , 74.3     , 1 , 1
11/06/24 , 74.34 , 74.33 , 74.34 , 74.33 , 74.3     , 8 , 4
10/06/24 , 74.33 , 74.34 , 74.37 , 74.33 , 74.3     , 7 , 5
07/06/24 , 74.23 , 74.23 , 74.23 , 74.23 , 74.2     , 41 , 9
06/06/24 , 74.23 , 74.23 , 74.23 , 74.23 , 74.2     , 8 , 3
04/06/24 , 71.32 , 71.32 , 71.32 , 71.32 , 71.3     , 38 , 5
31/05/24 , 71.32 , 71.32 , 71.32 , 71.32 , 71.3     , 3 , 2
27/05/24 , 71.32 , 71.32 , 71.32 , 71.32 , 71.3     , 7 , 2
22/05/24 , 73.93 , 73.93 , 73.93 , 73.93 , 73.9     , 6 , 2
21/05/24 , 73.93 , 73.93 , 73.94 , 73.93 , 73.9     , 28 , 9
20/05/24 , 69.83 , 69.83 , 69.83 , 69.83 , 69.8     , 3 , 3
17/05/24 , 69.82 , 70.19 , 71.31 , 69.81 , 71.3     , 8 , 7
08/05/24 , 65.26 , 65.55 , 67.72 , 65.26 , 67.7     , 9 , 3
07/05/24 , 65.26 , 65.26 , 65.26 , 65.26 , 65.2     , 11 , 1
30/04/24 , 67.73 , 69.54 , 71.80 , 67.73 , 71.8     , 25 , 3
26/04/24 , 67.73 , 67.69 , 67.73 , 67.47 , 67.4     , 9 , 3
24/04/24 , 67.47 , 67.47 , 67.47 , 67.47 , 67.4     , 1 , 1
18/04/24 , 65.25 , 65.25 , 65.26 , 65.25 , 65.2     , 34 , 3
17/04/24 , 65.34 , 65.57 , 65.74 , 65.34 , 65.7     , 54 , 9
16/04/24 , 65.41 , 65.41 , 65.41 , 65.41 , 65.4     , 1 , 1
15/04/24 , 65.40 , 66.41 , 67.47 , 65.40 , 67.4     , 2 , 2
12/04/24 , 65.33 , 66.26 , 67.46 , 65.33 , 67.4     , 119 , 11
11/04/24 , 68.53 , 68.53 , 68.53 , 68.53 , 68.5     , 1 , 1
08/04/24 , 67.76 , 67.76 , 67.76 , 67.76 , 67.7     , 1 , 1
05/04/24 , 66.09 , 67.34 , 68.60 , 66.09 , 68.6     , 2 , 2
04/04/24 , 68.60 , 68.60 , 68.60 , 68.60 , 68.6     , 58 , 1
03/04/24 , 67.37 , 67.37 , 67.37 , 67.37 , 67.3     , 4 , 1
02/04/24 , 66.05 , 66.31 , 67.84 , 66.04 , 67.8     , 29 , 6
01/04/24 , 67.83 , 67.83 , 67.83 , 67.83 , 67.8     , 2 , 2
28/03/24 , 67.84 , 68.08 , 68.14 , 67.84 , 68.1     , 5 , 3
27/03/24 , 64.66 , 64.66 , 64.67 , 64.66 , 64.6     , 26 , 3
26/03/24 , 64.60 , 68.51 , 68.60 , 64.60 , 68.6     , 60 , 6
25/03/24 , 65.20 , 65.17 , 65.20 , 65.17 , 65.1     , 27 , 4
22/03/24 , 65.22 , 65.34 , 65.38 , 65.22 , 65.3     , 5 , 5
20/03/24 , 65.37 , 65.37 , 65.37 , 65.37 , 65.3     , 1 , 1
18/03/24 , 65.36 , 65.36 , 65.36 , 65.36 , 65.3     , 1 , 1
15/03/24 , 68.11 , 68.26 , 68.58 , 68.11 , 68.5     , 18 , 3
14/03/24 , 68.59 , 66.91 , 68.59 , 65.23 , 65.2     , 2 , 2
06/03/24 , 65.20 , 65.11 , 65.20 , 64.75 , 64.7     , 5 , 2
04/03/24 , 64.75 , 64.75 , 64.75 , 64.75 , 64.7     , 20 , 5
01/03/24 , 64.75 , 64.75 , 64.75 , 64.75 , 64.7     , 2 , 2
29/02/24 , 64.75 , 64.17 , 64.76 , 62.92 , 64.7     , 14 , 7
27/02/24 , 64.75 , 63.83 , 64.75 , 62.89 , 62.8     , 2 , 2
26/02/24 , 62.46 , 63.63 , 65.62 , 62.45 , 65.6     , 17 , 9
22/02/24 , 62.34 , 62.34 , 62.34 , 62.34 , 62.3     , 2 , 1
21/02/24 , 64.48 , 63.13 , 65.33 , 60.55 , 64.0     , 43 , 17
20/02/24 , 64.34 , 65.29 , 65.62 , 64.34 , 65.6     , 9 , 7
19/02/24 , 65.61 , 65.62 , 66.39 , 64.77 , 64.7     , 99 , 18
16/02/24 , 65.70 , 67.03 , 67.29 , 65.70 , 67.2     , 7 , 2
14/02/24 , 69.62 , 69.72 , 69.82 , 69.62 , 69.8     , 2 , 2
08/02/24 , 69.63 , 69.65 , 69.66 , 69.63 , 69.6     , 3 , 3
07/02/24 , 77.06 , 77.06 , 77.06 , 77.06 , 77.0     , 1 , 1
06/02/24 , 75.53 , 74.61 , 75.53 , 73.82 , 73.8     , 5 , 4
05/02/24 , 73.82 , 74.52 , 74.63 , 73.82 , 74.6     , 9 , 3
02/02/24 , 67.94 , 67.94 , 67.94 , 67.94 , 67.9     , 1 , 1
31/01/24 , 66.31 , 66.31 , 66.31 , 66.31 , 66.3     , 10 , 2
29/01/24 , 66.32 , 65.81 , 66.32 , 65.53 , 65.5     , 7 , 4
24/01/24 , 72.98 , 73.20 , 73.83 , 72.98 , 73.2     , 14 , 6
23/01/24 , 73.49 , 73.72 , 74.63 , 73.28 , 74.6     , 7 , 4
22/01/24 , 74.39 , 74.39 , 74.40 , 74.39 , 74.4     , 2 , 2
19/01/24 , 74.40 , 74.21 , 74.40 , 73.57 , 73.8     , 9 , 7
18/01/24 , 73.82 , 73.82 , 73.82 , 73.82 , 73.8     , 17 , 4
17/01/24 , 73.82 , 73.82 , 73.82 , 73.82 , 73.8     , 8 , 2
15/01/24 , 73.82 , 73.82 , 73.82 , 73.82 , 73.8     , 4 , 2
11/01/24 , 75.36 , 75.36 , 75.36 , 75.36 , 75.3     , 1 , 1
10/01/24 , 74.40 , 70.42 , 74.40 , 65.07 , 65.0     , 8 , 3
08/01/24 , 74.41 , 74.41 , 74.41 , 74.41 , 74.4     , 4 , 2
02/01/24 , 71.49 , 67.51 , 71.49 , 64.87 , 64.8     , 6 , 2
21/12/23 , 64.12 , 64.12 , 64.13 , 64.12 , 64.1     , 3 , 3
19/12/23 , 63.74 , 63.74 , 63.74 , 63.74 , 63.7     , 1 , 1
18/12/23 , 63.74 , 70.27 , 71.49 , 63.74 , 71.4     , 10 , 6
15/12/23 , 71.49 , 71.49 , 71.49 , 71.49 , 71.4     , 9 , 3
14/12/23 , 69.86 , 69.86 , 69.86 , 69.86 , 69.8     , 4 , 1
06/12/23 , 71.16 , 71.16 , 71.16 , 71.16 , 71.1     , 1 , 1
30/11/23 , 72.79 , 72.79 , 72.79 , 72.79 , 72.7     , 1 , 1
27/11/23 , 72.80 , 72.80 , 72.80 , 72.80 , 72.8     , 1 , 1
22/11/23 , 72.81 , 72.75 , 72.81 , 71.16 , 71.5     , 124 , 8
17/11/23 , 71.99 , 71.98 , 71.99 , 71.98 , 71.9     , 15 , 3
16/11/23 , 72.79 , 72.74 , 72.79 , 72.71 , 72.7     , 2 , 2
14/11/23 , 63.96 , 63.96 , 63.96 , 63.96 , 63.9     , 1 , 1
13/11/23 , 64.07 , 64.07 , 64.07 , 64.07 , 64.0     , 1 , 1
10/11/23 , 64.51 , 64.51 , 64.51 , 64.51 , 64.5     , 1 , 1
07/11/23 , 64.52 , 65.04 , 68.57 , 64.52 , 68.5     , 24 , 10
06/11/23 , 68.57 , 68.57 , 68.58 , 68.57 , 68.5     , 6 , 4
03/11/23 , 67.78 , 67.78 , 67.78 , 67.78 , 67.7     , 1 , 1
01/11/23 , 63.32 , 63.32 , 63.32 , 63.32 , 63.3     , 1 , 1
27/10/23 , 63.30 , 63.54 , 65.09 , 63.30 , 65.0     , 8 , 3
24/10/23 , 62.72 , 65.28 , 67.79 , 62.72 , 67.7     , 20 , 7
23/10/23 , 67.78 , 67.78 , 67.78 , 67.78 , 67.7     , 1 , 1
20/10/23 , 67.78 , 68.30 , 70.40 , 67.78 , 67.9     , 7 , 6
19/10/23 , 69.15 , 68.80 , 69.15 , 69.15 , 69.1     , 8 , 3
18/10/23 , 67.94 , 67.97 , 68.11 , 67.94 , 67.9     , 7 , 4
17/10/23 , 69.15 , 69.29 , 69.79 , 69.15 , 69.7     , 49 , 7
16/10/23 , 73.20 , 71.00 , 73.21 , 69.15 , 69.1     , 31 , 13
13/10/23 , 69.15 , 69.02 , 69.15 , 68.96 , 68.9     , 27 , 3
10/10/23 , 67.54 , 68.80 , 70.75 , 67.54 , 70.7     , 33 , 11
09/10/23 , 70.76 , 70.76 , 70.76 , 70.76 , 70.7     , 1 , 1
06/10/23 , 67.54 , 67.99 , 74.07 , 67.52 , 74.0     , 25 , 9
05/10/23 , 69.60 , 68.38 , 69.60 , 65.12 , 69.3     , 33 , 13
04/10/23 , 69.34 , 71.51 , 73.73 , 69.34 , 73.7     , 2 , 2
03/10/23 , 73.74 , 70.37 , 73.74 , 69.31 , 69.3     , 53 , 10
02/10/23 , 69.33 , 70.13 , 70.50 , 69.31 , 70.5     , 18 , 4
29/09/23 , 69.31 , 69.31 , 69.31 , 69.31 , 69.3     , 146 , 17
26/09/23 , 73.75 , 73.74 , 73.75 , 73.74 , 73.7     , 14 , 2
25/09/23 , 73.74 , 73.74 , 73.74 , 73.74 , 73.7     , 1 , 1
21/09/23 , 73.74 , 73.74 , 73.74 , 73.74 , 73.7     , 1 , 1
19/09/23 , 73.74 , 73.74 , 73.74 , 73.74 , 73.7     , 55 , 1
18/09/23 , 73.74 , 73.74 , 73.75 , 73.74 , 73.7     , 29 , 4
15/09/23 , 73.74 , 73.74 , 73.74 , 73.74 , 73.7     , 1 , 1
14/09/23 , 73.74 , 73.46 , 73.74 , 72.93 , 72.9     , 3 , 2
12/09/23 , 73.60 , 73.60 , 73.62 , 73.60 , 73.6     , 38 , 9
11/09/23 , 69.69 , 69.53 , 72.93 , 66.78 , 68.8     , 40 , 16
06/09/23 , 75.04 , 75.04 , 75.04 , 75.04 , 75.0     , 6 , 2
05/09/23 , 75.04 , 75.02 , 75.04 , 75.02 , 75.0     , 3 , 3
01/09/23 , 75.04 , 75.04 , 75.04 , 75.04 , 75.0     , 6 , 1
30/08/23 , 75.13 , 75.13 , 75.13 , 75.13 , 75.1     , 1 , 1
29/08/23 , 78.40 , 77.64 , 78.41 , 77.18 , 77.1     , 6 , 3
24/08/23 , 77.18 , 77.18 , 77.18 , 77.18 , 77.1     , 8 , 1
22/08/23 , 75.32 , 75.32 , 75.32 , 75.32 , 75.3     , 3 , 1
18/08/23 , 76.74 , 76.74 , 76.74 , 76.74 , 76.7     , 2 , 1
17/08/23 , 76.75 , 74.10 , 76.75 , 73.50 , 73.5     , 45 , 8
14/08/23 , 80.62 , 75.69 , 80.62 , 75.14 , 75.1     , 35 , 6
11/08/23 , 80.63 , 80.63 , 80.63 , 80.63 , 80.6     , 1 , 1
07/08/23 , 81.62 , 81.62 , 81.62 , 81.62 , 81.6     , 1 , 1
04/08/23 , 76.18 , 76.18 , 76.18 , 76.18 , 76.1     , 14 , 2
02/08/23 , 76.18 , 76.18 , 76.18 , 76.18 , 76.1     , 4 , 2
01/08/23 , 76.18 , 76.56 , 76.96 , 76.18 , 76.9     , 2 , 2
31/07/23 , 76.18 , 76.18 , 76.18 , 76.18 , 76.1     , 4 , 3
28/07/23 , 76.18 , 76.18 , 76.18 , 76.18 , 76.1     , 1 , 1
27/07/23 , 83.36 , 83.36 , 83.36 , 83.36 , 83.3     , 1 , 1
26/07/23 , 84.16 , 84.16 , 84.16 , 84.16 , 84.1     , 1 , 1
25/07/23 , 77.76 , 77.76 , 77.76 , 77.76 , 77.7     , 1 , 1
21/07/23 , 76.15 , 75.90 , 76.96 , 74.53 , 74.5     , 12 , 8
18/07/23 , 84.16 , 84.16 , 84.16 , 84.16 , 84.1     , 1 , 1
17/07/23 , 84.15 , 84.15 , 84.16 , 84.15 , 84.1     , 4 , 4
13/07/23 , 84.15 , 84.15 , 84.15 , 84.15 , 84.1     , 1 , 1
12/07/23 , 84.15 , 84.15 , 84.16 , 84.15 , 84.1     , 9 , 4
07/07/23 , 79.73 , 79.73 , 79.73 , 79.73 , 79.7     , 3 , 2
06/07/23 , 79.74 , 79.74 , 79.74 , 79.74 , 79.7     , 1 , 1
05/07/23 , 79.75 , 79.65 , 79.75 , 78.72 , 79.7     , 17 , 7
03/07/23 , 74.95 , 74.27 , 74.95 , 74.06 , 74.0     , 25 , 6
28/06/23 , 72.36 , 72.06 , 72.36 , 71.15 , 71.1     , 15 , 3
26/06/23 , 69.59 , 69.59 , 69.59 , 69.59 , 69.5     , 7 , 4
23/06/23 , 70.47 , 70.47 , 70.47 , 70.47 , 70.4     , 1 , 1
21/06/23 , 70.46 , 70.42 , 70.46 , 70.36 , 70.3     , 2 , 2
20/06/23 , 73.14 , 73.14 , 73.14 , 73.14 , 73.1     , 40 , 1
19/06/23 , 73.14 , 73.14 , 73.14 , 73.14 , 73.1     , 12 , 3
16/06/23 , 73.14 , 73.14 , 73.14 , 73.14 , 73.1     , 15 , 2
15/06/23 , 73.96 , 73.96 , 73.96 , 73.96 , 73.9     , 3 , 1
14/06/23 , 73.96 , 73.75 , 73.96 , 73.72 , 73.7     , 10 , 5
13/06/23 , 73.87 , 73.86 , 73.87 , 73.86 , 73.8     , 6 , 3
12/06/23 , 69.88 , 65.70 , 69.96 , 63.61 , 63.6     , 18 , 7
05/06/23 , 71.86 , 71.86 , 71.86 , 71.86 , 71.8     , 7 , 1
01/06/23 , 71.86 , 71.86 , 71.86 , 71.86 , 71.8     , 2 , 2
31/05/23 , 71.86 , 69.10 , 71.86 , 66.34 , 66.3     , 2 , 2
30/05/23 , 70.88 , 70.88 , 70.88 , 70.88 , 70.8     , 1 , 1
29/05/23 , 71.07 , 70.02 , 71.07 , 67.86 , 67.8     , 22 , 6
26/05/23 , 64.00 , 64.00 , 64.00 , 64.00 , 64.0     , 1 , 1
25/05/23 , 64.00 , 64.71 , 66.34 , 63.83 , 66.3     , 30 , 13
24/05/23 , 67.94 , 67.94 , 67.94 , 67.94 , 67.9     , 5 , 2
23/05/23 , 67.94 , 67.94 , 67.94 , 67.94 , 67.9     , 2 , 1
22/05/23 , 67.94 , 67.94 , 67.94 , 67.94 , 67.9     , 30 , 4
19/05/23 , 67.93 , 67.45 , 67.94 , 66.34 , 67.1     , 6 , 4
18/05/23 , 69.12 , 69.12 , 69.12 , 69.12 , 69.1     , 1 , 1
17/05/23 , 66.83 , 66.78 , 66.83 , 66.75 , 66.7     , 2 , 2
16/05/23 , 70.30 , 70.42 , 71.87 , 67.94 , 71.8     , 21 , 6
15/05/23 , 66.34 , 65.07 , 66.34 , 63.82 , 64.4     , 11 , 5
12/05/23 , 66.34 , 66.34 , 66.34 , 66.34 , 66.3     , 7 , 2
11/05/23 , 67.13 , 67.13 , 67.13 , 67.13 , 67.1     , 7 , 1
09/05/23 , 64.47 , 66.01 , 67.12 , 64.47 , 67.1     , 5 , 3
05/05/23 , 62.10 , 62.10 , 62.10 , 62.10 , 62.1     , 1 , 1
04/05/23 , 62.06 , 62.06 , 62.06 , 62.06 , 62.0     , 1 , 1
03/05/23 , 62.01 , 60.23 , 62.01 , 59.51 , 59.5     , 57 , 13
02/05/23 , 60.30 , 62.19 , 68.29 , 59.51 , 68.2     , 334 , 50
25/04/23 , 68.29 , 68.29 , 68.29 , 68.29 , 68.2     , 2 , 1
24/04/23 , 69.70 , 69.74 , 69.70 , 69.32 , 69.6     , 11 , 6
19/04/23 , 65.00 , 67.09 , 69.70 , 63.47 , 69.7     , 17 , 7
17/04/23 , 69.70 , 69.70 , 69.70 , 69.70 , 69.7     , 5 , 1
13/04/23 , 69.70 , 69.75 , 70.49 , 69.70 , 70.4     , 19 , 5
11/04/23 , 68.43 , 68.42 , 68.43 , 68.42 , 68.4     , 20 , 2
10/04/23 , 68.41 , 67.94 , 68.42 , 67.73 , 67.7     , 8 , 6
06/04/23 , 62.03 , 63.04 , 63.94 , 62.03 , 63.5     , 9 , 7
05/04/23 , 63.17 , 64.41 , 67.81 , 63.17 , 67.8     , 5 , 3
04/04/23 , 66.65 , 66.65 , 66.65 , 66.65 , 66.6     , 1 , 1
31/03/23 , 63.94 , 66.78 , 69.65 , 63.94 , 69.6     , 2 , 2
28/03/23 , 63.69 , 63.69 , 63.71 , 63.69 , 63.7     , 9 , 2
27/03/23 , 63.69 , 63.83 , 64.33 , 63.69 , 64.3     , 5 , 3
23/03/23 , 65.89 , 64.71 , 65.89 , 63.54 , 63.5     , 2 , 2
21/03/23 , 63.18 , 64.16 , 65.18 , 63.18 , 65.0     , 5 , 3
17/03/23 , 65.09 , 64.71 , 65.09 , 64.33 , 64.3     , 2 , 2
15/03/23 , 68.89 , 68.89 , 68.89 , 68.89 , 68.8     , 1 , 1
14/03/23 , 68.89 , 68.89 , 68.89 , 68.89 , 68.8     , 1 , 1
13/03/23 , 69.75 , 69.75 , 69.75 , 69.75 , 69.7     , 5 , 3
10/03/23 , 69.75 , 69.75 , 69.75 , 69.75 , 69.7     , 2 , 2
07/03/23 , 66.31 , 66.37 , 67.10 , 66.31 , 67.1     , 10 , 4
06/03/23 , 66.31 , 66.31 , 66.31 , 66.31 , 66.3     , 1 , 1
02/03/23 , 66.31 , 66.31 , 66.31 , 66.31 , 66.3     , 16 , 2
01/03/23 , 66.31 , 66.31 , 66.31 , 66.31 , 66.3     , 1 , 1
28/02/23 , 65.51 , 66.17 , 67.45 , 65.51 , 67.4     , 38 , 5
22/02/23 , 69.40 , 69.40 , 69.40 , 69.40 , 69.4     , 2 , 1
17/02/23 , 69.40 , 70.85 , 71.59 , 69.40 , 71.5     , 18 , 6
14/02/23 , 70.27 , 70.27 , 70.27 , 70.27 , 70.2     , 3 , 3
13/02/23 , 77.48 , 77.29 , 77.48 , 77.11 , 77.1     , 2 , 2
08/02/23 , 77.48 , 77.48 , 77.48 , 77.48 , 77.4     , 1 , 1
07/02/23 , 78.21 , 78.13 , 81.67 , 72.36 , 73.1     , 23 , 10
06/02/23 , 73.10 , 73.10 , 73.10 , 73.10 , 73.1     , 1 , 1
03/02/23 , 72.73 , 72.73 , 72.73 , 72.73 , 72.7     , 1 , 1
02/02/23 , 72.83 , 72.83 , 72.83 , 72.83 , 72.8     , 1 , 1
30/01/23 , 73.60 , 73.60 , 73.60 , 73.60 , 73.6     , 2 , 2
26/01/23 , 73.55 , 73.55 , 73.55 , 73.55 , 73.5     , 1 , 1
18/01/23 , 73.55 , 73.55 , 73.55 , 73.55 , 73.5     , 18 , 2
10/01/23 , 73.56 , 74.01 , 74.44 , 73.56 , 74.4     , 2 , 2
09/01/23 , 76.03 , 73.40 , 76.03 , 72.11 , 72.1     , 3 , 2
04/01/23 , 73.84 , 73.83 , 73.84 , 73.82 , 73.8     , 3 , 2
03/01/23 , 73.85 , 73.85 , 73.85 , 73.85 , 73.8     , 19 , 4
02/01/23 , 73.85 , 73.85 , 73.85 , 73.85 , 73.8     , 1 , 1
27/12/22 , 73.83 , 75.42 , 75.59 , 73.83 , 75.5     , 28 , 5
21/12/22 , 75.59 , 75.59 , 75.59 , 75.59 , 75.5     , 1 , 1
19/12/22 , 75.59 , 75.59 , 75.59 , 75.59 , 75.5     , 19 , 2
14/12/22 , 75.59 , 75.59 , 75.59 , 75.59 , 75.5     , 1 , 1
13/12/22 , 75.58 , 75.58 , 75.58 , 75.58 , 75.5     , 11 , 2
06/12/22 , 75.58 , 75.58 , 75.58 , 75.58 , 75.5     , 1 , 1
05/12/22 , 75.58 , 75.58 , 75.58 , 75.58 , 75.5     , 1 , 1
02/12/22 , 75.58 , 75.58 , 75.58 , 75.58 , 75.5     , 1 , 1
24/11/22 , 75.59 , 75.59 , 75.59 , 75.59 , 75.5     , 1 , 1
22/11/22 , 75.57 , 75.57 , 75.57 , 75.57 , 75.5     , 2 , 1
18/11/22 , 75.58 , 75.58 , 75.58 , 75.58 , 75.5     , 21 , 2
17/11/22 , 75.58 , 75.53 , 75.59 , 74.81 , 74.8     , 48 , 8
16/11/22 , 73.31 , 73.61 , 74.21 , 72.54 , 74.0     , 22 , 11
14/11/22 , 72.55 , 72.55 , 72.55 , 72.55 , 72.5     , 1 , 1
11/11/22 , 68.30 , 68.30 , 68.30 , 68.30 , 68.3     , 21 , 1
10/11/22 , 68.30 , 68.30 , 68.30 , 68.30 , 68.3     , 9 , 1
08/11/22 , 68.30 , 68.30 , 68.30 , 68.30 , 68.3     , 11 , 3
07/11/22 , 68.30 , 68.29 , 68.30 , 68.29 , 68.2     , 5 , 2
03/11/22 , 70.52 , 70.52 , 70.52 , 70.52 , 70.5     , 23 , 4
24/10/22 , 68.29 , 68.29 , 68.29 , 68.29 , 68.2     , 5 , 2
21/10/22 , 68.29 , 68.58 , 70.52 , 68.29 , 68.2     , 30 , 7
19/10/22 , 68.99 , 68.99 , 69.00 , 68.99 , 69.0     , 3 , 2
18/10/22 , 69.01 , 69.01 , 69.01 , 69.01 , 69.0     , 29 , 4
17/10/22 , 62.37 , 64.96 , 67.59 , 62.37 , 67.5     , 2 , 2
14/10/22 , 66.80 , 66.80 , 66.82 , 66.80 , 66.8     , 9 , 7
13/10/22 , 66.80 , 66.92 , 67.51 , 66.80 , 67.5     , 18 , 6
11/10/22 , 67.14 , 67.59 , 67.92 , 67.13 , 67.9     , 21 , 3
10/10/22 , 71.04 , 71.04 , 71.04 , 71.04 , 71.0     , 7 , 2
06/10/22 , 71.04 , 71.02 , 71.04 , 70.99 , 70.9     , 8 , 2
05/10/22 , 66.35 , 66.35 , 66.35 , 66.35 , 66.3     , 2 , 1
04/10/22 , 66.32 , 68.77 , 71.25 , 66.32 , 71.2     , 5 , 4
03/10/22 , 70.07 , 67.82 , 70.07 , 66.32 , 67.0     , 5 , 4
30/09/22 , 71.25 , 71.24 , 71.25 , 71.20 , 71.2     , 6 , 4
29/09/22 , 71.25 , 71.25 , 71.25 , 71.25 , 71.2     , 6 , 1
26/09/22 , 71.27 , 71.27 , 71.27 , 71.27 , 71.2     , 14 , 2
23/09/22 , 71.22 , 71.39 , 71.53 , 71.22 , 71.5     , 2 , 2
22/09/22 , 73.71 , 73.77 , 73.79 , 73.71 , 73.7     , 34 , 6
19/09/22 , 66.32 , 66.32 , 66.32 , 66.32 , 66.3     , 2 , 2
16/09/22 , 66.32 , 66.32 , 66.32 , 66.32 , 66.3     , 1 , 1
15/09/22 , 66.32 , 66.03 , 68.54 , 64.88 , 64.8     , 10 , 5
14/09/22 , 64.88 , 64.88 , 64.88 , 64.88 , 64.8     , 1 , 1
13/09/22 , 64.89 , 64.89 , 64.89 , 64.89 , 64.8     , 1 , 1
12/09/22 , 64.89 , 64.89 , 64.89 , 64.89 , 64.8     , 6 , 3
09/09/22 , 64.89 , 64.89 , 64.90 , 64.89 , 64.9     , 4 , 2
08/09/22 , 64.90 , 65.15 , 66.54 , 64.75 , 66.5     , 8 , 4
06/09/22 , 61.53 , 63.31 , 66.54 , 61.53 , 66.5     , 17 , 5
05/09/22 , 63.61 , 63.61 , 63.61 , 63.61 , 63.6     , 1 , 1
02/09/22 , 63.61 , 63.86 , 63.97 , 63.61 , 63.9     , 16 , 3
31/08/22 , 63.97 , 63.97 , 63.97 , 63.97 , 63.9     , 4 , 2
30/08/22 , 63.61 , 63.67 , 63.96 , 63.61 , 63.9     , 55 , 7
29/08/22 , 63.96 , 64.04 , 64.49 , 63.96 , 64.4     , 9 , 3
26/08/22 , 63.52 , 63.52 , 63.52 , 63.52 , 63.5     , 1 , 1
25/08/22 , 63.51 , 63.17 , 63.51 , 62.12 , 62.1     , 5 , 2
24/08/22 , 61.42 , 62.41 , 63.53 , 61.42 , 61.4     , 44 , 14
23/08/22 , 60.73 , 62.08 , 64.72 , 60.73 , 64.7     , 48 , 6
19/08/22 , 63.98 , 63.67 , 66.11 , 63.61 , 65.4     , 224 , 10
18/08/22 , 63.61 , 63.61 , 63.61 , 63.61 , 63.6     , 136 , 10
17/08/22 , 61.74 , 61.74 , 61.75 , 61.74 , 61.7     , 10 , 2
16/08/22 , 61.74 , 61.10 , 63.98 , 60.29 , 63.9     , 29 , 11
15/08/22 , 63.97 , 62.99 , 64.72 , 60.71 , 64.7     , 8 , 5
12/08/22 , 64.72 , 64.72 , 64.72 , 64.72 , 64.7     , 1 , 1
11/08/22 , 64.72 , 63.48 , 66.20 , 62.83 , 62.8     , 74 , 6
10/08/22 , 62.54 , 63.48 , 66.54 , 62.54 , 65.8     , 28 , 7
08/08/22 , 62.80 , 61.27 , 63.61 , 59.94 , 59.9     , 60 , 11
05/08/22 , 63.22 , 63.22 , 63.22 , 63.22 , 63.2     , 1 , 1
04/08/22 , 64.43 , 64.43 , 64.43 , 64.43 , 64.4     , 17 , 2
03/08/22 , 64.43 , 64.43 , 64.43 , 64.43 , 64.4     , 10 , 1
02/08/22 , 64.43 , 63.34 , 64.43 , 63.21 , 63.2     , 47 , 7
29/07/22 , 63.20 , 63.20 , 63.20 , 63.20 , 63.2     , 1 , 1
28/07/22 , 63.18 , 64.09 , 66.07 , 63.18 , 63.1     , 63 , 9
27/07/22 , 63.18 , 63.18 , 63.18 , 63.18 , 63.1     , 1 , 1
26/07/22 , 63.17 , 63.17 , 63.21 , 63.17 , 63.2     , 136 , 6
25/07/22 , 66.11 , 64.02 , 66.11 , 63.17 , 63.1     , 23 , 2
21/07/22 , 66.82 , 66.82 , 66.82 , 66.82 , 66.8     , 1 , 1
20/07/22 , 66.82 , 66.82 , 66.82 , 66.82 , 66.8     , 1 , 1
19/07/22 , 65.35 , 65.35 , 65.35 , 65.35 , 65.3     , 6 , 1
18/07/22 , 65.35 , 63.33 , 66.11 , 63.18 , 66.1     , 76 , 11
15/07/22 , 69.76 , 67.25 , 69.76 , 63.52 , 63.5     , 6 , 3
14/07/22 , 63.53 , 63.53 , 63.53 , 63.53 , 63.5     , 2 , 2
13/07/22 , 63.52 , 63.52 , 63.52 , 63.52 , 63.5     , 1 , 1
05/07/22 , 62.03 , 62.03 , 62.03 , 62.03 , 62.0     , 1 , 1
04/07/22 , 62.03 , 66.04 , 67.45 , 62.03 , 64.2     , 8 , 3
01/07/22 , 63.50 , 63.50 , 63.50 , 63.50 , 63.5     , 1 , 1
28/06/22 , 63.50 , 62.77 , 63.50 , 62.09 , 62.0     , 2 , 2
27/06/22 , 64.25 , 64.24 , 64.25 , 64.24 , 64.2     , 5 , 2
24/06/22 , 65.24 , 65.24 , 65.24 , 65.24 , 65.2     , 9 , 3
23/06/22 , 58.65 , 58.64 , 58.65 , 58.64 , 58.6     , 8 , 4
22/06/22 , 64.90 , 64.90 , 64.90 , 64.90 , 64.9     , 4 , 1
21/06/22 , 64.58 , 64.58 , 64.58 , 64.58 , 64.5     , 5 , 1
20/06/22 , 64.58 , 64.25 , 64.58 , 63.49 , 64.2     , 15 , 4
17/06/22 , 61.30 , 61.30 , 61.30 , 61.30 , 61.3     , 13 , 3
15/06/22 , 65.63 , 65.63 , 65.63 , 65.63 , 65.6     , 39 , 2
13/06/22 , 60.52 , 60.52 , 60.52 , 60.52 , 60.5     , 26 , 2
10/06/22 , 61.30 , 64.50 , 65.67 , 61.30 , 64.2     , 39 , 7
09/06/22 , 65.67 , 62.45 , 65.67 , 59.50 , 59.5     , 36 , 6
07/06/22 , 59.13 , 58.67 , 59.13 , 58.25 , 58.2     , 2 , 2
06/06/22 , 58.25 , 58.25 , 58.25 , 58.25 , 58.2     , 4 , 3
03/06/22 , 58.76 , 58.74 , 59.23 , 58.65 , 59.2     , 19 , 5
02/06/22 , 58.01 , 58.01 , 58.01 , 58.01 , 58.0     , 9 , 2
01/06/22 , 58.00 , 58.02 , 58.05 , 58.00 , 58.0     , 6 , 5
30/05/22 , 58.03 , 59.06 , 59.41 , 58.03 , 59.4     , 5 , 3
27/05/22 , 59.40 , 59.40 , 59.40 , 59.40 , 59.4     , 1 , 1
25/05/22 , 58.02 , 58.84 , 59.41 , 58.02 , 59.4     , 6 , 3
24/05/22 , 59.41 , 59.41 , 59.41 , 59.41 , 59.4     , 1 , 1
23/05/22 , 58.00 , 58.15 , 59.06 , 58.00 , 59.0     , 8 , 3
20/05/22 , 59.41 , 59.41 , 59.41 , 59.41 , 59.4     , 8 , 1
18/05/22 , 58.67 , 58.67 , 58.67 , 58.67 , 58.6     , 4 , 1
17/05/22 , 59.41 , 59.41 , 59.41 , 59.41 , 59.4     , 27 , 7
16/05/22 , 55.61 , 57.38 , 63.30 , 55.49 , 55.4     , 81 , 14
13/05/22 , 56.72 , 56.72 , 56.72 , 56.72 , 56.7     , 23 , 5
12/05/22 , 58.67 , 58.67 , 58.67 , 58.67 , 58.6     , 1 , 1
11/05/22 , 56.56 , 56.54 , 57.25 , 56.51 , 57.2     , 66 , 8
04/05/22 , 57.86 , 57.86 , 57.86 , 57.86 , 57.8     , 1 , 1
02/05/22 , 57.70 , 57.72 , 57.75 , 57.70 , 57.7     , 12 , 2
29/04/22 , 57.83 , 57.83 , 57.83 , 57.83 , 57.8     , 11 , 2
26/04/22 , 57.76 , 57.76 , 57.76 , 57.76 , 57.7     , 1 , 1
25/04/22 , 62.05 , 61.75 , 62.05 , 57.61 , 57.6     , 20 , 3
22/04/22 , 62.05 , 62.05 , 62.05 , 62.05 , 62.0     , 2 , 1
19/04/22 , 62.12 , 62.12 , 62.12 , 62.12 , 62.1     , 8 , 3
18/04/22 , 62.12 , 62.13 , 62.19 , 62.12 , 62.1     , 5 , 3
14/04/22 , 62.20 , 62.69 , 64.00 , 61.86 , 61.8     , 23 , 9
12/04/22 , 57.68 , 57.68 , 57.68 , 57.68 , 57.6     , 22 , 3
11/04/22 , 57.69 , 57.71 , 57.76 , 57.69 , 57.7     , 4 , 3
08/04/22 , 57.69 , 57.69 , 57.69 , 57.69 , 57.6     , 75 , 4
07/04/22 , 57.25 , 58.75 , 64.25 , 57.25 , 64.2     , 9 , 6
06/04/22 , 57.14 , 58.35 , 60.41 , 57.14 , 60.4     , 11 , 5
04/04/22 , 60.48 , 60.41 , 60.48 , 59.76 , 59.7     , 19 , 2
01/04/22 , 59.82 , 59.91 , 60.49 , 59.82 , 60.4     , 12 , 2
31/03/22 , 57.10 , 54.14 , 60.65 , 53.04 , 53.5     , 269 , 31
30/03/22 , 67.05 , 66.34 , 67.05 , 60.66 , 60.6     , 32 , 4
29/03/22 , 60.66 , 60.66 , 60.66 , 60.66 , 60.6     , 22 , 3
25/03/22 , 60.66 , 61.05 , 63.54 , 60.66 , 63.5     , 11 , 3
24/03/22 , 59.60 , 59.48 , 59.60 , 59.31 , 59.3     , 6 , 2
23/03/22 , 59.60 , 58.94 , 59.60 , 58.89 , 58.9     , 39 , 11
22/03/22 , 67.10 , 67.10 , 67.10 , 67.10 , 67.1     , 63 , 9
21/03/22 , 57.10 , 57.15 , 57.18 , 57.10 , 57.1     , 27 , 4
17/03/22 , 62.09 , 66.66 , 68.09 , 62.09 , 68.0     , 19 , 5
16/03/22 , 68.13 , 68.13 , 68.13 , 68.13 , 68.1     , 13 , 6
09/03/22 , 57.19 , 57.19 , 57.19 , 57.19 , 57.1     , 1 , 1
08/03/22 , 57.23 , 57.23 , 57.23 , 57.23 , 57.2     , 1 , 1
07/03/22 , 57.20 , 57.35 , 58.28 , 57.11 , 58.2     , 18 , 6
03/03/22 , 58.19 , 58.19 , 58.20 , 58.19 , 58.2     , 2 , 2
02/03/22 , 60.31 , 58.51 , 60.35 , 57.47 , 60.3     , 15 , 5
24/02/22 , 60.34 , 60.34 , 60.34 , 60.34 , 60.3     , 35 , 3
18/02/22 , 66.70 , 66.78 , 67.76 , 66.70 , 66.7     , 18 , 4
17/02/22 , 71.67 , 71.67 , 71.67 , 71.67 , 71.6     , 35 , 4
15/02/22 , 71.67 , 71.63 , 72.72 , 70.98 , 70.9     , 16 , 4
10/02/22 , 72.98 , 70.42 , 72.98 , 69.52 , 69.5     , 5 , 2
09/02/22 , 69.52 , 69.52 , 69.52 , 69.52 , 69.5     , 2 , 2
08/02/22 , 66.77 , 66.77 , 66.77 , 66.77 , 66.7     , 1 , 1
07/02/22 , 69.83 , 69.83 , 69.83 , 69.83 , 69.8     , 25 , 8
02/02/22 , 60.04 , 60.04 , 60.04 , 60.04 , 60.0     , 1 , 1
31/01/22 , 59.31 , 59.31 , 59.31 , 59.31 , 59.3     , 7 , 3
26/01/22 , 66.34 , 66.34 , 66.34 , 66.34 , 66.3     , 32 , 9
20/01/22 , 64.92 , 64.92 , 64.92 , 64.92 , 64.9     , 1 , 1
19/01/22 , 60.66 , 60.66 , 60.66 , 60.66 , 60.6     , 19 , 2
18/01/22 , 61.42 , 61.42 , 61.42 , 61.42 , 61.4     , 2 , 2
17/01/22 , 61.50 , 62.08 , 62.25 , 61.50 , 62.2     , 7 , 2
14/01/22 , 62.26 , 62.26 , 62.26 , 62.26 , 62.2     , 15 , 2
06/01/22 , 62.98 , 58.62 , 62.98 , 57.80 , 57.8     , 17 , 4
05/01/22 , 62.98 , 62.98 , 62.98 , 62.98 , 62.9     , 1 , 1
04/01/22 , 62.98 , 62.72 , 62.98 , 62.39 , 62.3     , 19 , 5
03/01/22 , 57.78 , 57.77 , 57.80 , 57.77 , 57.7     , 25 , 8
30/12/21 , 67.16 , 62.69 , 71.44 , 60.30 , 67.2     , 72 , 10
29/12/21 , 67.27 , 67.26 , 67.27 , 67.26 , 67.2     , 146 , 4
27/12/21 , 67.26 , 65.75 , 67.26 , 59.58 , 59.5     , 17 , 5
23/12/21 , 59.58 , 59.43 , 63.08 , 58.93 , 58.9     , 21 , 8
21/12/21 , 63.72 , 63.72 , 63.72 , 63.72 , 63.7     , 8 , 1
20/12/21 , 63.79 , 63.78 , 63.79 , 63.77 , 63.7     , 29 , 10
09/12/21 , 56.24 , 58.25 , 60.30 , 56.24 , 60.3     , 2 , 2
03/12/21 , 60.31 , 60.36 , 60.91 , 60.31 , 60.3     , 20 , 7
02/12/21 , 68.17 , 60.98 , 68.17 , 59.17 , 59.1     , 7 , 4
25/11/21 , 62.62 , 66.24 , 68.87 , 62.62 , 63.3     , 31 , 9
24/11/21 , 59.90 , 57.67 , 59.90 , 55.77 , 58.5     , 18 , 7
23/11/21 , 68.88 , 61.17 , 68.88 , 59.89 , 59.8     , 20 , 6
22/11/21 , 59.89 , 56.12 , 59.89 , 55.70 , 59.1     , 73 , 7
12/11/21 , 59.20 , 59.20 , 59.21 , 59.20 , 59.2     , 18 , 3
11/11/21 , 59.22 , 59.22 , 59.23 , 59.22 , 59.2     , 28 , 3
10/11/21 , 59.19 , 60.45 , 63.38 , 59.17 , 63.3     , 242 , 12
09/11/21 , 62.63 , 62.63 , 62.63 , 62.63 , 62.6     , 5 , 2
08/11/21 , 69.41 , 75.88 , 77.94 , 69.41 , 69.4     , 47 , 11
05/11/21 , 68.57 , 68.57 , 68.57 , 68.57 , 68.5     , 28 , 1
04/11/21 , 68.57 , 68.57 , 68.60 , 68.57 , 68.6     , 8 , 3
03/11/21 , 65.86 , 66.65 , 68.61 , 65.86 , 68.6     , 56 , 7
01/11/21 , 66.16 , 66.02 , 66.16 , 65.85 , 65.8     , 2 , 2
28/10/21 , 69.37 , 69.37 , 69.38 , 69.37 , 69.3     , 4 , 2
27/10/21 , 69.39 , 69.39 , 69.40 , 69.39 , 69.4     , 4 , 2
26/10/21 , 72.05 , 70.51 , 72.06 , 68.98 , 68.9     , 36 , 9
25/10/21 , 68.95 , 68.95 , 68.95 , 68.95 , 68.9     , 1 , 1
22/10/21 , 69.29 , 69.29 , 69.29 , 69.29 , 69.2     , 4 , 3
21/10/21 , 69.29 , 69.29 , 69.30 , 69.29 , 69.3     , 57 , 15
20/10/21 , 68.95 , 69.66 , 69.70 , 68.95 , 69.7     , 124 , 13
19/10/21 , 69.66 , 75.91 , 78.59 , 69.66 , 78.2     , 41 , 13
15/10/21 , 69.66 , 69.66 , 69.66 , 69.66 , 69.6     , 4 , 1
14/10/21 , 69.66 , 69.66 , 69.66 , 69.66 , 69.6     , 10 , 5
13/10/21 , 69.97 , 69.65 , 69.97 , 69.61 , 69.6     , 15 , 3
11/10/21 , 69.61 , 69.63 , 69.66 , 69.61 , 69.6     , 17 , 7
08/10/21 , 69.61 , 69.61 , 69.61 , 69.61 , 69.6     , 5 , 3
07/10/21 , 69.14 , 69.14 , 69.14 , 69.14 , 69.1     , 1 , 1
06/10/21 , 74.46 , 74.46 , 74.46 , 74.46 , 74.4     , 5 , 3
05/10/21 , 74.46 , 74.46 , 74.46 , 74.46 , 74.4     , 7 , 1
04/10/21 , 74.46 , 74.46 , 74.46 , 74.46 , 74.4     , 1 , 1
30/09/21 , 74.45 , 74.45 , 74.45 , 74.45 , 74.4     , 17 , 2
29/09/21 , 69.04 , 72.43 , 74.45 , 69.04 , 74.4     , 11 , 6
28/09/21 , 74.45 , 74.45 , 74.45 , 74.45 , 74.4     , 43 , 1
27/09/21 , 73.59 , 73.59 , 73.59 , 73.59 , 73.5     , 1 , 1
24/09/21 , 74.45 , 74.53 , 75.13 , 74.44 , 75.1     , 23 , 5
22/09/21 , 69.11 , 69.27 , 69.36 , 69.11 , 69.3     , 8 , 2
21/09/21 , 69.36 , 69.30 , 69.36 , 69.06 , 69.0     , 23 , 12
20/09/21 , 75.65 , 75.65 , 75.65 , 75.65 , 75.6     , 1 , 1
16/09/21 , 75.69 , 75.68 , 75.69 , 75.64 , 75.6     , 5 , 2
15/09/21 , 75.80 , 75.80 , 75.80 , 75.80 , 75.8     , 1 , 1
13/09/21 , 75.85 , 75.85 , 75.85 , 75.85 , 75.8     , 8 , 3
10/09/21 , 75.85 , 75.85 , 75.85 , 75.85 , 75.8     , 10 , 2
09/09/21 , 68.86 , 72.35 , 75.85 , 68.86 , 75.8     , 2 , 2
08/09/21 , 75.62 , 75.61 , 75.62 , 75.61 , 75.6     , 5 , 3
06/09/21 , 75.62 , 74.65 , 75.62 , 69.03 , 75.6     , 10 , 3
03/09/21 , 75.62 , 75.45 , 75.66 , 73.22 , 73.2     , 101 , 10
02/09/21 , 68.80 , 69.15 , 69.45 , 68.80 , 69.4     , 5 , 4
01/09/21 , 68.76 , 71.91 , 75.09 , 68.76 , 75.0     , 2 , 2
30/08/21 , 75.05 , 75.05 , 75.09 , 75.05 , 75.0     , 17 , 4
27/08/21 , 75.09 , 75.09 , 75.09 , 75.09 , 75.0     , 4 , 1
26/08/21 , 75.08 , 75.08 , 75.08 , 75.08 , 75.0     , 10 , 1
25/08/21 , 75.17 , 75.07 , 75.17 , 74.78 , 74.7     , 13 , 2
24/08/21 , 74.78 , 74.24 , 75.27 , 73.52 , 73.5     , 13 , 4
23/08/21 , 74.94 , 75.45 , 75.60 , 74.94 , 75.5     , 13 , 5
19/08/21 , 69.44 , 69.83 , 70.27 , 69.44 , 70.2     , 2 , 2
18/08/21 , 70.27 , 69.66 , 70.27 , 70.27 , 70.2     , 2 , 2
17/08/21 , 69.45 , 71.50 , 75.61 , 69.45 , 75.6     , 4 , 2
16/08/21 , 74.05 , 74.05 , 74.05 , 74.05 , 74.0     , 1 , 1
13/08/21 , 74.24 , 73.13 , 74.94 , 68.43 , 68.4     , 5 , 4
12/08/21 , 74.05 , 75.49 , 76.95 , 74.05 , 76.9     , 13 , 5
11/08/21 , 74.25 , 74.34 , 75.56 , 74.25 , 74.2     , 20 , 4
10/08/21 , 74.25 , 72.69 , 76.99 , 68.36 , 68.8     , 93 , 20
09/08/21 , 68.80 , 68.80 , 68.80 , 68.80 , 68.8     , 26 , 3
06/08/21 , 68.60 , 68.64 , 68.66 , 68.60 , 68.6     , 58 , 4
05/08/21 , 71.62 , 71.62 , 71.62 , 71.62 , 71.6     , 1 , 1
04/08/21 , 77.66 , 77.66 , 77.66 , 77.66 , 77.6     , 14 , 1
03/08/21 , 77.69 , 74.59 , 77.76 , 73.30 , 73.3     , 10 , 3
02/08/21 , 77.85 , 77.85 , 77.85 , 77.85 , 77.8     , 1 , 1
30/07/21 , 77.88 , 77.89 , 77.90 , 77.88 , 77.9     , 2 , 2
29/07/21 , 77.90 , 77.90 , 77.90 , 77.90 , 77.9     , 1 , 1
27/07/21 , 77.42 , 77.42 , 77.42 , 77.42 , 77.4     , 29 , 1
26/07/21 , 77.42 , 72.34 , 78.06 , 68.55 , 78.0     , 24 , 11
23/07/21 , 77.94 , 74.66 , 78.06 , 69.88 , 74.6     , 37 , 11
22/07/21 , 68.55 , 68.95 , 71.94 , 68.53 , 71.9     , 11 , 3
19/07/21 , 74.00 , 75.54 , 77.42 , 74.00 , 77.4     , 105 , 12
16/07/21 , 77.42 , 77.42 , 77.42 , 77.42 , 77.4     , 1 , 1
15/07/21 , 77.42 , 76.79 , 77.42 , 76.75 , 76.7     , 70 , 3
13/07/21 , 76.75 , 76.97 , 77.42 , 76.75 , 77.4     , 13 , 4
12/07/21 , 77.42 , 76.45 , 78.37 , 75.46 , 78.3     , 27 , 7
07/07/21 , 78.37 , 78.37 , 78.37 , 78.37 , 78.3     , 14 , 1
06/07/21 , 79.69 , 79.69 , 79.69 , 79.69 , 79.6     , 1 , 1
02/07/21 , 80.99 , 80.11 , 80.99 , 76.55 , 76.5     , 7 , 4
01/07/21 , 76.55 , 76.55 , 76.55 , 76.55 , 76.5     , 2 , 2
30/06/21 , 74.99 , 75.03 , 75.64 , 74.99 , 75.6     , 19 , 2
28/06/21 , 75.65 , 76.10 , 76.55 , 75.64 , 75.6     , 8 , 4
25/06/21 , 75.64 , 75.64 , 75.64 , 75.64 , 75.6     , 1 , 1
24/06/21 , 76.55 , 77.35 , 77.38 , 76.55 , 77.3     , 71 , 7
23/06/21 , 78.37 , 78.37 , 78.37 , 78.37 , 78.3     , 7 , 4
22/06/21 , 78.37 , 78.37 , 78.37 , 78.37 , 78.3     , 38 , 5
21/06/21 , 77.35 , 77.64 , 78.49 , 77.35 , 78.4     , 36 , 8
18/06/21 , 81.08 , 81.08 , 81.08 , 81.08 , 81.0     , 1 , 1
15/06/21 , 78.37 , 78.34 , 84.81 , 75.63 , 83.8     , 30 , 9
14/06/21 , 83.80 , 84.59 , 85.15 , 78.37 , 85.1     , 68 , 5
11/06/21 , 85.15 , 89.12 , 89.19 , 85.15 , 89.1     , 237 , 11
07/06/21 , 77.56 , 77.56 , 77.56 , 77.56 , 77.5     , 1 , 1
04/06/21 , 78.23 , 77.65 , 78.23 , 76.25 , 76.2     , 10 , 2
02/06/21 , 75.61 , 75.07 , 75.61 , 74.56 , 74.5     , 21 , 3
01/06/21 , 74.56 , 74.56 , 74.56 , 74.56 , 74.5     , 9 , 2
31/05/21 , 81.48 , 80.77 , 81.48 , 78.99 , 78.9     , 44 , 9
28/05/21 , 73.65 , 73.65 , 73.65 , 73.65 , 73.6     , 1 , 1
27/05/21 , 79.02 , 76.12 , 79.02 , 71.97 , 73.9     , 22 , 9
26/05/21 , 73.99 , 80.16 , 80.82 , 73.99 , 80.1     , 33 , 9
25/05/21 , 73.65 , 73.65 , 73.65 , 73.65 , 73.6     , 4 , 1
24/05/21 , 74.23 , 75.16 , 78.90 , 73.32 , 78.9     , 6 , 3
20/05/21 , 73.32 , 73.32 , 73.32 , 73.32 , 73.3     , 3 , 1
19/05/21 , 77.98 , 77.98 , 77.98 , 77.98 , 77.9     , 32 , 3
18/05/21 , 77.98 , 73.90 , 77.98 , 71.95 , 71.9     , 18 , 10
17/05/21 , 80.19 , 75.95 , 80.19 , 71.77 , 71.7     , 3 , 2
14/05/21 , 71.77 , 74.43 , 83.85 , 71.77 , 72.7     , 30 , 10
13/05/21 , 73.02 , 73.02 , 73.32 , 73.02 , 73.3     , 26 , 2
12/05/21 , 71.78 , 72.71 , 80.19 , 71.78 , 80.1     , 32 , 11
10/05/21 , 84.00 , 84.28 , 84.33 , 84.00 , 84.3     , 26 , 5
04/05/21 , 73.18 , 73.18 , 73.18 , 73.18 , 73.1     , 1 , 1
03/05/21 , 71.86 , 71.86 , 71.86 , 71.86 , 71.8     , 15 , 1
30/04/21 , 71.86 , 71.86 , 71.86 , 71.86 , 71.8     , 1 , 1
29/04/21 , 78.02 , 78.02 , 78.02 , 78.02 , 78.0     , 4 , 1
28/04/21 , 80.51 , 80.51 , 80.51 , 80.51 , 80.5     , 1 , 1
27/04/21 , 80.54 , 80.04 , 80.54 , 79.78 , 79.7     , 13 , 2
26/04/21 , 79.78 , 79.54 , 79.81 , 78.70 , 78.7     , 23 , 7
23/04/21 , 71.86 , 75.56 , 79.37 , 71.86 , 77.3     , 159 , 12
22/04/21 , 74.77 , 74.77 , 74.77 , 74.77 , 74.7     , 3 , 2
19/04/21 , 72.85 , 75.30 , 75.47 , 72.85 , 75.4     , 30 , 5
16/04/21 , 71.60 , 72.03 , 72.53 , 71.60 , 71.9     , 19 , 4
15/04/21 , 72.85 , 74.56 , 74.77 , 72.85 , 74.7     , 12 , 3
14/04/21 , 74.77 , 74.77 , 74.77 , 74.77 , 74.7     , 4 , 3
13/04/21 , 71.56 , 73.96 , 75.46 , 71.56 , 71.5     , 32 , 7
12/04/21 , 71.56 , 74.14 , 76.29 , 71.56 , 76.2     , 30 , 5
09/04/21 , 77.73 , 74.90 , 77.73 , 73.50 , 73.5     , 4 , 3
07/04/21 , 77.80 , 78.93 , 79.10 , 77.80 , 79.1     , 18 , 3
06/04/21 , 79.10 , 79.10 , 79.10 , 79.10 , 79.1     , 9 , 2
01/04/21 , 71.17 , 72.75 , 74.58 , 71.17 , 74.5     , 21 , 5
31/03/21 , 74.58 , 74.84 , 76.50 , 73.50 , 73.5     , 4 , 3
30/03/21 , 72.65 , 72.66 , 73.48 , 72.65 , 72.6     , 87 , 6
24/03/21 , 72.71 , 73.48 , 80.33 , 72.71 , 80.3     , 18 , 3
23/03/21 , 75.24 , 75.24 , 75.24 , 75.24 , 75.2     , 1 , 1
22/03/21 , 72.71 , 74.97 , 80.38 , 72.71 , 80.3     , 52 , 7
19/03/21 , 72.68 , 77.71 , 81.31 , 72.68 , 77.8     , 6 , 4
18/03/21 , 74.00 , 77.46 , 82.34 , 72.67 , 72.6     , 311 , 17
16/03/21 , 72.67 , 72.67 , 72.67 , 72.67 , 72.6     , 6 , 1
15/03/21 , 72.67 , 80.06 , 84.94 , 72.66 , 83.6     , 316 , 27
12/03/21 , 77.59 , 77.59 , 77.59 , 77.59 , 77.5     , 1 , 1
11/03/21 , 77.59 , 77.59 , 77.59 , 77.59 , 77.5     , 1 , 1
10/03/21 , 77.59 , 78.87 , 83.74 , 77.05 , 77.0     , 6 , 3
08/03/21 , 77.04 , 76.11 , 78.94 , 72.43 , 72.4     , 15 , 8
05/03/21 , 86.32 , 86.32 , 86.32 , 86.32 , 86.3     , 1 , 1
04/03/21 , 75.27 , 74.00 , 77.59 , 68.55 , 74.3     , 30 , 11
03/03/21 , 86.30 , 86.40 , 86.45 , 86.30 , 86.4     , 46 , 5
23/02/21 , 86.45 , 86.64 , 86.72 , 86.45 , 86.6     , 63 , 5
22/02/21 , 86.72 , 84.28 , 87.55 , 76.31 , 76.3     , 10 , 6
18/02/21 , 72.43 , 72.43 , 72.43 , 72.43 , 72.4     , 1 , 1
17/02/21 , 76.97 , 76.97 , 76.97 , 76.97 , 76.9     , 27 , 4
12/02/21 , 73.07 , 73.22 , 73.39 , 73.07 , 73.3     , 13 , 5
11/02/21 , 76.97 , 73.07 , 76.97 , 70.51 , 70.5     , 6 , 3
09/02/21 , 70.51 , 70.14 , 70.81 , 69.83 , 69.8     , 15 , 6
05/02/21 , 77.40 , 77.40 , 77.40 , 77.40 , 77.4     , 1 , 1
03/02/21 , 77.40 , 77.42 , 78.04 , 77.40 , 78.0     , 46 , 5
02/02/21 , 78.39 , 78.39 , 78.39 , 78.39 , 78.3     , 30 , 2
01/02/21 , 78.39 , 78.39 , 78.39 , 78.39 , 78.3     , 34 , 2
29/01/21 , 78.39 , 80.51 , 80.70 , 78.39 , 80.7     , 279 , 6
28/01/21 , 81.67 , 81.75 , 81.95 , 81.67 , 81.9     , 57 , 3
27/01/21 , 81.67 , 85.52 , 87.73 , 81.67 , 87.7     , 9 , 3
26/01/21 , 80.70 , 82.56 , 87.73 , 80.70 , 81.3     , 13 , 5
22/01/21 , 80.96 , 80.95 , 80.96 , 80.95 , 80.9     , 3 , 2
20/01/21 , 83.86 , 84.37 , 87.60 , 80.72 , 80.7     , 244 , 18
19/01/21 , 87.73 , 87.73 , 87.73 , 87.73 , 87.7     , 1 , 1
18/01/21 , 80.72 , 83.25 , 86.74 , 80.72 , 86.7     , 139 , 26
15/01/21 , 80.70 , 86.73 , 88.66 , 80.70 , 88.6     , 7 , 3
14/01/21 , 81.36 , 81.38 , 81.95 , 81.36 , 81.9     , 29 , 4
11/01/21 , 81.31 , 83.18 , 83.99 , 81.31 , 83.9     , 15 , 2
08/01/21 , 83.99 , 86.62 , 88.75 , 83.99 , 88.7     , 13 , 2
07/01/21 , 88.74 , 82.87 , 88.74 , 79.19 , 84.3     , 6 , 3
04/01/21 , 90.11 , 90.11 , 90.11 , 90.11 , 90.1     , 17 , 3
30/12/20 , 84.96 , 85.96 , 88.83 , 84.96 , 88.8     , 12 , 3
28/12/20 , 89.46 , 89.46 , 89.46 , 89.46 , 89.4     , 7 , 1
23/12/20 , 89.75 , 89.46 , 89.75 , 83.71 , 83.7     , 32 , 5
22/12/20 , 86.25 , 86.25 , 86.89 , 86.25 , 86.2     , 360 , 7
21/12/20 , 86.25 , 86.25 , 86.25 , 86.25 , 86.2     , 1 , 1
18/12/20 , 79.81 , 79.81 , 79.82 , 79.81 , 79.8     , 17 , 3
15/12/20 , 78.93 , 86.78 , 90.14 , 78.52 , 82.3     , 3659 , 65
14/12/20 , 83.74 , 85.26 , 90.08 , 83.74 , 86.1     , 31 , 7
11/12/20 , 90.08 , 89.99 , 90.11 , 89.46 , 89.4     , 80 , 7
08/12/20 , 90.01 , 90.69 , 94.64 , 90.01 , 94.6     , 20 , 3
01/12/20 , 90.02 , 90.02 , 90.02 , 90.02 , 90.0     , 34 , 1
30/11/20 , 85.83 , 87.94 , 90.02 , 85.83 , 90.0     , 3 , 2
27/11/20 , 90.02 , 89.65 , 90.03 , 85.85 , 85.8     , 18 , 3
26/11/20 , 85.84 , 85.83 , 85.84 , 85.83 , 85.8     , 3 , 2
25/11/20 , 88.69 , 86.67 , 88.69 , 85.83 , 86.1     , 94 , 9
24/11/20 , 87.45 , 86.68 , 87.45 , 85.83 , 87.4     , 544 , 6
23/11/20 , 90.60 , 90.51 , 90.60 , 90.44 , 90.4     , 141 , 5
20/11/20 , 86.78 , 86.78 , 86.78 , 86.78 , 86.7     , 1 , 1
13/11/20 , 90.60 , 88.69 , 90.64 , 86.78 , 86.7     , 6 , 4
12/11/20 , 91.61 , 91.61 , 91.61 , 91.61 , 91.6     , 1 , 1
11/11/20 , 87.76 , 92.11 , 96.37 , 85.83 , 91.9     , 886 , 15
10/11/20 , 90.03 , 90.01 , 90.03 , 89.67 , 90.0     , 40 , 3
09/11/20 , 92.02 , 92.02 , 92.02 , 92.02 , 92.0     , 3 , 2
03/11/20 , 85.52 , 86.06 , 92.82 , 85.19 , 92.8     , 32 , 9
30/10/20 , 92.86 , 92.86 , 92.86 , 92.86 , 92.8     , 3 , 2
28/10/20 , 80.10 , 89.42 , 95.32 , 80.10 , 86.6     , 1386 , 38
27/10/20 , 86.60 , 86.60 , 86.60 , 86.60 , 86.6     , 1 , 1
23/10/20 , 86.60 , 86.56 , 86.60 , 86.48 , 86.4     , 3 , 2
22/10/20 , 89.67 , 91.62 , 96.09 , 87.75 , 95.9     , 1053 , 22
21/10/20 , 96.08 , 96.08 , 96.08 , 96.08 , 96.0     , 1 , 1
20/10/20 , 94.24 , 94.73 , 95.44 , 94.24 , 94.7     , 48 , 6
19/10/20 , 97.68 , 94.39 , 98.67 , 89.66 , 89.6     , 1144 , 29
16/10/20 , 93.25 , 91.10 , 95.82 , 85.60 , 85.6     , 615 , 19
15/10/20 , 85.60 , 93.35 , 99.89 , 85.60 , 89.6     , 2558 , 53
14/10/20 , 88.39 , 94.55 , 101.01 , 87.15 , 94.7     , 4241 , 92
07/10/20 , 94.73 , 88.28 , 94.73 , 83.28 , 89.0     , 415 , 15
06/10/20 , 89.33 , 89.46 , 89.94 , 89.33 , 89.9     , 6 , 3
25/09/20 , 87.43 , 86.14 , 89.97 , 81.67 , 87.5     , 1788 , 93
22/09/20 , 87.42 , 86.68 , 87.42 , 86.14 , 86.1     , 15 , 5
21/09/20 , 90.24 , 84.64 , 90.24 , 77.30 , 77.3     , 10 , 6
18/09/20 , 95.38 , 95.35 , 95.38 , 95.34 , 95.3     , 14 , 4
15/09/20 , 90.62 , 90.62 , 90.62 , 90.62 , 90.6     , 7 , 1
09/09/20 , 90.62 , 90.62 , 90.62 , 90.62 , 90.6     , 3 , 2
08/09/20 , 89.09 , 89.09 , 89.09 , 89.09 , 89.0     , 3 , 1
03/09/20 , 88.83 , 89.06 , 89.16 , 88.83 , 89.1     , 10 , 3
02/09/20 , 89.16 , 89.84 , 90.38 , 89.16 , 90.3     , 28 , 3
01/09/20 , 92.70 , 92.70 , 92.72 , 92.70 , 92.7     , 31 , 6
31/08/20 , 92.73 , 90.86 , 92.73 , 90.36 , 90.3     , 7 , 5
28/08/20 , 84.05 , 89.27 , 92.79 , 84.05 , 90.3     , 36 , 16
24/08/20 , 79.92 , 79.92 , 79.93 , 79.92 , 79.9     , 25 , 4
20/08/20 , 79.88 , 79.88 , 79.88 , 79.88 , 79.8     , 1 , 1
18/08/20 , 92.83 , 87.98 , 92.83 , 86.03 , 86.0     , 10 , 6
12/08/20 , 92.85 , 92.85 , 92.85 , 92.85 , 92.8     , 3 , 1
07/08/20 , 92.93 , 92.93 , 92.93 , 92.93 , 92.9     , 15 , 1
04/08/20 , 91.97 , 88.34 , 91.97 , 81.15 , 81.1     , 4 , 2
03/08/20 , 91.98 , 91.98 , 91.98 , 91.98 , 91.9     , 12 , 2
31/07/20 , 91.99 , 87.63 , 93.89 , 81.84 , 93.8     , 9 , 6
29/07/20 , 93.89 , 84.66 , 93.89 , 81.30 , 84.3     , 61 , 12
28/07/20 , 95.15 , 95.16 , 95.17 , 95.15 , 95.1     , 40 , 4
27/07/20 , 81.95 , 81.95 , 81.95 , 81.95 , 81.9     , 1 , 1
24/07/20 , 81.93 , 81.91 , 81.93 , 81.90 , 81.9     , 29 , 5
23/07/20 , 81.86 , 82.11 , 96.10 , 81.84 , 96.1     , 80 , 6
20/07/20 , 96.10 , 87.98 , 96.10 , 81.13 , 81.1     , 138 , 10
17/07/20 , 100.17 , 100.17 , 100.17 , 100.17 , 100.1     , 7 , 2
16/07/20 , 100.17 , 100.17 , 100.17 , 100.17 , 100.1     , 1 , 1
15/07/20 , 100.17 , 100.02 , 100.17 , 100.01 , 100.0     , 25 , 7
14/07/20 , 82.45 , 97.63 , 99.59 , 82.45 , 99.5     , 55 , 4
13/07/20 , 100.21 , 95.18 , 100.21 , 85.01 , 85.0     , 4 , 3
09/07/20 , 100.21 , 100.21 , 100.21 , 100.21 , 100.2     , 3 , 2
07/07/20 , 101.38 , 101.38 , 101.38 , 101.38 , 101.3     , 3 , 2
06/07/20 , 101.22 , 101.30 , 101.32 , 101.22 , 101.3     , 15 , 4
03/07/20 , 95.63 , 95.63 , 95.63 , 95.63 , 95.6     , 15 , 4
02/07/20 , 94.98 , 87.78 , 94.98 , 79.15 , 80.4     , 104 , 8
01/07/20 , 78.52 , 78.52 , 78.52 , 78.52 , 78.5     , 55 , 3
30/06/20 , 78.51 , 78.51 , 78.51 , 78.51 , 78.5     , 3 , 2
25/06/20 , 78.52 , 78.20 , 78.52 , 77.86 , 77.8     , 6 , 3
24/06/20 , 78.52 , 76.48 , 78.52 , 75.97 , 75.9     , 56 , 8
23/06/20 , 87.37 , 87.37 , 87.37 , 87.37 , 87.3     , 4 , 3
22/06/20 , 87.38 , 87.38 , 87.38 , 87.38 , 87.3     , 23 , 5
19/06/20 , 87.38 , 87.38 , 87.38 , 87.38 , 87.3     , 3 , 1
18/06/20 , 75.97 , 79.90 , 82.30 , 72.81 , 81.1     , 96 , 16
17/06/20 , 79.15 , 80.80 , 81.14 , 79.15 , 81.1     , 29 , 3
16/06/20 , 81.13 , 80.12 , 81.13 , 78.61 , 78.6     , 7 , 3
15/06/20 , 78.40 , 78.42 , 78.52 , 78.40 , 78.5     , 34 , 4
12/06/20 , 78.51 , 77.53 , 78.51 , 76.04 , 76.6     , 434 , 20
10/06/20 , 77.63 , 78.22 , 80.97 , 77.56 , 77.6     , 276 , 28
09/06/20 , 84.86 , 84.56 , 85.26 , 77.64 , 85.2     , 55 , 12
08/06/20 , 85.27 , 78.07 , 85.27 , 77.85 , 78.2     , 232 , 15
04/06/20 , 77.74 , 77.74 , 77.74 , 77.74 , 77.7     , 4 , 1
02/06/20 , 97.16 , 97.16 , 97.16 , 97.16 , 97.1     , 1 , 1
28/05/20 , 88.43 , 85.93 , 88.43 , 85.26 , 85.2     , 7 , 2
20/05/20 , 85.26 , 85.26 , 85.26 , 85.26 , 85.2     , 1 , 1
19/05/20 , 85.26 , 85.26 , 85.26 , 85.26 , 85.2     , 3 , 2
15/05/20 , 82.13 , 82.13 , 82.13 , 82.13 , 82.1     , 4 , 2
14/05/20 , 77.70 , 82.33 , 94.76 , 77.10 , 94.7     , 49 , 16
13/05/20 , 92.24 , 91.06 , 92.24 , 87.80 , 91.2     , 17 , 5
11/05/20 , 78.98 , 74.68 , 78.98 , 72.66 , 72.6     , 23 , 6
05/05/20 , 77.04 , 77.04 , 77.04 , 77.04 , 77.0     , 4 , 1
04/05/20 , 77.04 , 77.04 , 77.04 , 77.04 , 77.0     , 1 , 1
30/04/20 , 75.64 , 75.33 , 75.64 , 74.99 , 74.9     , 3 , 2
29/04/20 , 77.51 , 77.51 , 77.51 , 77.51 , 77.5     , 4 , 1
28/04/20 , 78.07 , 78.07 , 78.07 , 78.07 , 78.0     , 4 , 1
27/04/20 , 78.07 , 78.02 , 78.07 , 77.99 , 77.9     , 6 , 2
24/04/20 , 77.99 , 77.27 , 78.07 , 74.37 , 78.0     , 88 , 7
22/04/20 , 78.14 , 75.58 , 78.15 , 73.11 , 73.1     , 30 , 7
20/04/20 , 77.20 , 75.85 , 77.50 , 74.99 , 74.9     , 12 , 4
17/04/20 , 75.52 , 77.39 , 81.31 , 74.37 , 81.3     , 52 , 6
16/04/20 , 72.45 , 72.41 , 72.45 , 70.92 , 70.9     , 49 , 6
15/04/20 , 71.86 , 74.50 , 74.99 , 69.35 , 74.9     , 28 , 4
14/04/20 , 74.99 , 74.99 , 74.99 , 74.99 , 74.9     , 1 , 1
09/04/20 , 75.63 , 73.64 , 76.91 , 63.02 , 63.0     , 39 , 8
08/04/20 , 71.19 , 71.19 , 71.19 , 71.19 , 71.1     , 3 , 2
07/04/20 , 75.39 , 75.58 , 76.57 , 75.39 , 76.5     , 9 , 4
06/04/20 , 75.38 , 75.41 , 75.95 , 75.37 , 75.3     , 74 , 5
03/04/20 , 75.37 , 75.37 , 75.37 , 75.37 , 75.3     , 1 , 1
02/04/20 , 87.89 , 86.80 , 87.90 , 79.10 , 84.7     , 27 , 9
01/04/20 , 72.24 , 93.92 , 113.04 , 72.24 , 113.0     , 108 , 24
30/03/20 , 70.36 , 69.72 , 70.36 , 69.04 , 69.0     , 30 , 7
26/03/20 , 72.82 , 72.82 , 72.82 , 72.82 , 72.8     , 14 , 1
25/03/20 , 72.20 , 72.88 , 75.36 , 72.20 , 75.3     , 28 , 4
24/03/20 , 75.36 , 75.36 , 75.36 , 75.36 , 75.3     , 15 , 4
23/03/20 , 75.36 , 81.53 , 87.90 , 75.36 , 87.9     , 211 , 20
17/03/20 , 117.37 , 117.37 , 117.37 , 117.37 , 117.3     , 7 , 1
11/03/20 , 117.37 , 117.17 , 117.37 , 117.02 , 117.0     , 3 , 2
05/03/20 , 116.58 , 107.26 , 116.58 , 97.97 , 97.9     , 12 , 5
02/03/20 , 115.70 , 115.69 , 115.70 , 115.69 , 115.6     , 12 , 3
28/02/20 , 115.71 , 115.71 , 115.72 , 115.71 , 115.7     , 7 , 2
27/02/20 , 116.93 , 112.61 , 116.93 , 110.63 , 110.6     , 15 , 5
21/02/20 , 110.63 , 110.63 , 110.63 , 110.63 , 110.6     , 9 , 3
20/02/20 , 110.63 , 110.63 , 110.63 , 110.63 , 110.6     , 3 , 1
18/02/20 , 110.55 , 110.55 , 110.55 , 110.55 , 110.5     , 1 , 1
14/02/20 , 112.58 , 112.58 , 112.58 , 112.58 , 112.5     , 4 , 1
12/02/20 , 112.58 , 112.55 , 112.58 , 112.51 , 112.5     , 3 , 2
11/02/20 , 112.26 , 112.24 , 112.57 , 111.93 , 112.5     , 20 , 8
07/02/20 , 97.88 , 97.70 , 97.88 , 97.64 , 97.6     , 4 , 3
06/02/20 , 97.15 , 103.74 , 107.05 , 97.15 , 107.0     , 9 , 3
03/02/20 , 111.95 , 110.77 , 111.95 , 110.13 , 110.6     , 49 , 8
30/01/20 , 111.87 , 111.87 , 111.87 , 111.87 , 111.8     , 1 , 1
27/01/20 , 108.83 , 108.83 , 108.83 , 108.83 , 108.8     , 1 , 1
24/01/20 , 105.10 , 105.73 , 106.41 , 105.10 , 106.4     , 20 , 4
23/01/20 , 105.10 , 102.52 , 105.78 , 99.58 , 99.5     , 32 , 4
22/01/20 , 99.58 , 99.58 , 99.58 , 99.58 , 99.5     , 3 , 1
21/01/20 , 105.78 , 107.09 , 111.30 , 105.78 , 105.9     , 43 , 10
17/01/20 , 105.85 , 105.85 , 105.85 , 105.85 , 105.8     , 3 , 2
15/01/20 , 105.85 , 105.85 , 105.85 , 105.85 , 105.8     , 24 , 4
14/01/20 , 105.99 , 105.99 , 105.99 , 105.99 , 105.9     , 1 , 1
13/01/20 , 105.95 , 105.80 , 105.95 , 105.78 , 105.7     , 33 , 6
10/01/20 , 112.12 , 112.12 , 112.12 , 112.12 , 112.1     , 7 , 1
09/01/20 , 112.12 , 112.11 , 112.12 , 112.09 , 112.1     , 22 , 6
07/01/20 , 115.99 , 114.71 , 115.99 , 111.56 , 111.5     , 11 , 5
06/01/20 , 115.99 , 114.37 , 115.99 , 111.56 , 111.6     , 30 , 7
03/01/20 , 111.61 , 111.61 , 111.63 , 111.61 , 111.6     , 106 , 8
30/12/19 , 109.79 , 108.47 , 109.79 , 107.94 , 107.9     , 80 , 4
27/12/19 , 109.20 , 109.49 , 109.79 , 109.20 , 109.7     , 3 , 2
26/12/19 , 102.09 , 105.44 , 109.73 , 101.75 , 109.7     , 46 , 9
18/12/19 , 101.69 , 101.70 , 101.75 , 101.69 , 101.7     , 28 , 10
17/12/19 , 98.05 , 99.00 , 107.93 , 98.04 , 98.0     , 66 , 15
16/12/19 , 108.60 , 108.59 , 108.60 , 108.59 , 108.5     , 16 , 3
13/12/19 , 108.59 , 108.57 , 108.59 , 108.57 , 108.5     , 8 , 2
12/12/19 , 96.76 , 105.06 , 105.45 , 96.76 , 105.4     , 38 , 2
11/12/19 , 105.45 , 105.45 , 105.45 , 105.45 , 105.4     , 6 , 3
02/12/19 , 106.23 , 106.23 , 106.23 , 106.23 , 106.2     , 16 , 2
28/11/19 , 106.23 , 106.85 , 107.45 , 106.23 , 107.4     , 6 , 2
26/11/19 , 101.92 , 101.92 , 101.92 , 101.92 , 101.9     , 3 , 1
25/11/19 , 101.22 , 101.62 , 101.92 , 101.22 , 101.9     , 11 , 4
22/11/19 , 101.22 , 100.11 , 104.91 , 94.57 , 102.5     , 72 , 18
21/11/19 , 107.05 , 107.05 , 107.05 , 107.05 , 107.0     , 16 , 1
19/11/19 , 107.05 , 107.05 , 107.05 , 107.05 , 107.0     , 8 , 1
18/11/19 , 107.33 , 107.14 , 107.35 , 106.86 , 107.3     , 43 , 7
11/11/19 , 107.37 , 107.37 , 107.37 , 107.37 , 107.3     , 1 , 1
08/11/19 , 107.86 , 107.86 , 107.86 , 107.86 , 107.8     , 6 , 2
07/11/19 , 107.88 , 103.91 , 107.88 , 101.92 , 101.9     , 4 , 3
05/11/19 , 97.71 , 105.60 , 107.57 , 97.71 , 104.5     , 328 , 26
04/11/19 , 96.74 , 97.59 , 101.42 , 96.74 , 101.4     , 102 , 12
01/11/19 , 96.73 , 103.82 , 110.54 , 92.80 , 92.8     , 131 , 23
31/10/19 , 92.32 , 92.67 , 95.30 , 92.32 , 95.3     , 14 , 2
30/10/19 , 96.22 , 96.51 , 97.13 , 96.22 , 97.1     , 4 , 2
29/10/19 , 95.89 , 95.89 , 95.93 , 95.89 , 95.9     , 89 , 8
28/10/19 , 104.53 , 104.53 , 104.53 , 104.53 , 104.5     , 3 , 2
25/10/19 , 95.92 , 95.91 , 95.92 , 95.89 , 95.8     , 3 , 2
24/10/19 , 108.17 , 108.17 , 108.17 , 108.17 , 108.1     , 1 , 1
23/10/19 , 108.52 , 108.52 , 108.53 , 108.52 , 108.5     , 11 , 2
22/10/19 , 108.52 , 108.52 , 108.52 , 108.52 , 108.5     , 6 , 1
21/10/19 , 108.52 , 108.52 , 108.53 , 108.52 , 108.5     , 24 , 5
18/10/19 , 108.52 , 108.52 , 108.53 , 108.52 , 108.5     , 17 , 4
10/10/19 , 108.91 , 108.91 , 108.91 , 108.91 , 108.9     , 16 , 4
02/10/19 , 99.38 , 97.31 , 99.38 , 93.84 , 93.8     , 12 , 4
30/09/19 , 99.10 , 99.10 , 99.10 , 99.10 , 99.1     , 9 , 2
26/09/19 , 98.76 , 97.00 , 98.76 , 93.85 , 93.8     , 26 , 7
25/09/19 , 110.41 , 110.41 , 110.41 , 110.41 , 110.4     , 1 , 1
24/09/19 , 110.42 , 110.42 , 110.42 , 110.42 , 110.4     , 4 , 2
23/09/19 , 112.25 , 112.25 , 112.25 , 112.25 , 112.2     , 3 , 1
20/09/19 , 112.25 , 112.25 , 112.25 , 112.25 , 112.2     , 6 , 1
19/09/19 , 104.31 , 104.31 , 104.31 , 104.31 , 104.3     , 8 , 1
18/09/19 , 107.33 , 107.33 , 107.34 , 107.33 , 107.3     , 16 , 3
17/09/19 , 107.33 , 106.94 , 107.34 , 95.85 , 95.8     , 52 , 6
16/09/19 , 112.25 , 110.74 , 112.25 , 110.42 , 110.4     , 30 , 5
13/09/19 , 110.42 , 110.31 , 110.42 , 109.20 , 110.4     , 37 , 6
12/09/19 , 114.67 , 103.16 , 114.67 , 98.76 , 99.2     , 149 , 14
11/09/19 , 99.34 , 99.30 , 99.38 , 98.16 , 99.3     , 29 , 7
10/09/19 , 93.83 , 89.56 , 93.83 , 85.24 , 85.2     , 3 , 2
09/09/19 , 92.02 , 92.02 , 92.02 , 92.02 , 92.0     , 1 , 1
06/09/19 , 91.94 , 93.61 , 94.44 , 90.77 , 94.4     , 65 , 6
05/09/19 , 94.76 , 96.17 , 98.94 , 94.76 , 98.9     , 9 , 5
02/09/19 , 94.76 , 96.89 , 99.05 , 94.76 , 99.0     , 16 , 2
29/08/19 , 94.76 , 94.73 , 94.76 , 91.72 , 91.7     , 114 , 4
28/08/19 , 85.77 , 85.77 , 85.77 , 85.77 , 85.7     , 16 , 3
27/08/19 , 94.76 , 94.75 , 94.76 , 94.67 , 94.7     , 13 , 4
26/08/19 , 94.76 , 94.31 , 100.25 , 86.30 , 100.2     , 11 , 6
23/08/19 , 100.26 , 100.26 , 100.26 , 100.26 , 100.2     , 1 , 1
22/08/19 , 100.26 , 92.71 , 100.26 , 86.27 , 86.2     , 4 , 3
20/08/19 , 95.34 , 95.34 , 95.34 , 95.34 , 95.3     , 26 , 1
16/08/19 , 99.07 , 95.53 , 99.07 , 85.60 , 85.6     , 31 , 4
15/08/19 , 97.78 , 97.78 , 97.78 , 97.78 , 97.7     , 21 , 1
14/08/19 , 99.66 , 99.66 , 99.66 , 99.66 , 99.6     , 6 , 1
13/08/19 , 100.88 , 100.88 , 100.88 , 100.88 , 100.8     , 6 , 1
12/08/19 , 102.73 , 103.14 , 103.32 , 102.73 , 103.3     , 13 , 3
09/08/19 , 102.73 , 102.73 , 102.73 , 102.73 , 102.7     , 3 , 1
08/08/19 , 103.32 , 103.32 , 103.32 , 103.32 , 103.3     , 1 , 1
07/08/19 , 103.61 , 103.61 , 103.61 , 103.61 , 103.6     , 1 , 1
06/08/19 , 98.21 , 98.21 , 98.21 , 98.21 , 98.2     , 1 , 1
05/08/19 , 99.67 , 99.16 , 102.42 , 98.15 , 102.4     , 227 , 11
01/08/19 , 102.42 , 102.42 , 102.42 , 102.42 , 102.4     , 4 , 1
31/07/19 , 100.57 , 99.37 , 100.57 , 98.16 , 98.1     , 3 , 2
30/07/19 , 98.16 , 98.15 , 98.17 , 98.15 , 98.1     , 21 , 6
23/07/19 , 98.16 , 98.95 , 99.37 , 98.16 , 99.3     , 4 , 2
22/07/19 , 99.37 , 99.58 , 100.03 , 99.37 , 100.0     , 18 , 7
19/07/19 , 100.02 , 100.43 , 100.64 , 100.02 , 100.6     , 9 , 3
18/07/19 , 100.57 , 102.55 , 108.51 , 100.57 , 108.5     , 6 , 2
17/07/19 , 106.67 , 106.66 , 106.67 , 106.66 , 106.6     , 8 , 2
12/07/19 , 106.68 , 106.68 , 106.68 , 106.68 , 106.6     , 4 , 1
11/07/19 , 106.68 , 105.33 , 106.68 , 104.85 , 104.8     , 60 , 7
10/07/19 , 98.54 , 98.54 , 98.54 , 98.54 , 98.5     , 1 , 1
05/07/19 , 98.43 , 98.43 , 98.43 , 98.43 , 98.4     , 1 , 1
04/07/19 , 106.34 , 106.34 , 106.34 , 106.34 , 106.3     , 8 , 3
02/07/19 , 97.23 , 96.49 , 99.09 , 93.59 , 99.0     , 16 , 3
01/07/19 , 99.09 , 100.38 , 102.13 , 99.09 , 99.7     , 65 , 6
28/06/19 , 99.39 , 99.39 , 99.39 , 99.39 , 99.3     , 3 , 1
27/06/19 , 108.15 , 108.15 , 108.15 , 108.15 , 108.1     , 1 , 1
26/06/19 , 108.15 , 108.15 , 108.15 , 108.15 , 108.1     , 3 , 1
24/06/19 , 108.15 , 108.57 , 109.40 , 108.15 , 109.4     , 4 , 3
21/06/19 , 115.43 , 115.43 , 115.43 , 115.43 , 115.4     , 3 , 1
19/06/19 , 100.27 , 100.27 , 100.27 , 100.27 , 100.2     , 72 , 2
18/06/19 , 100.28 , 100.28 , 100.28 , 100.28 , 100.2     , 41 , 1
17/06/19 , 99.39 , 99.39 , 99.39 , 99.39 , 99.3     , 8 , 1
12/06/19 , 100.27 , 100.27 , 100.27 , 100.27 , 100.2     , 1 , 1
11/06/19 , 99.59 , 99.59 , 99.59 , 99.59 , 99.5     , 52 , 3
07/06/19 , 99.39 , 99.39 , 99.39 , 99.39 , 99.3     , 3 , 1
04/06/19 , 102.88 , 102.88 , 102.88 , 102.88 , 102.8     , 9 , 1
03/06/19 , 99.88 , 99.88 , 99.88 , 99.88 , 99.8     , 4 , 1
31/05/19 , 99.88 , 99.88 , 99.88 , 99.88 , 99.8     , 16 , 1
29/05/19 , 102.88 , 102.88 , 102.88 , 102.88 , 102.8     , 11 , 2
27/05/19 , 102.88 , 102.88 , 102.88 , 102.88 , 102.8     , 4 , 1
24/05/19 , 102.88 , 102.88 , 102.88 , 102.88 , 102.8     , 4 , 2
23/05/19 , 105.95 , 105.95 , 105.95 , 105.95 , 105.9     , 42 , 1
22/05/19 , 105.95 , 105.95 , 105.95 , 105.95 , 105.9     , 9 , 3
21/05/19 , 105.95 , 107.70 , 108.97 , 105.95 , 108.9     , 59 , 11
20/05/19 , 121.10 , 112.84 , 122.25 , 105.95 , 106.5     , 32 , 5
17/05/19 , 105.95 , 103.49 , 105.95 , 102.88 , 102.8     , 8 , 3
15/05/19 , 92.04 , 111.86 , 115.03 , 92.04 , 115.0     , 26 , 4
14/05/19 , 123.99 , 123.99 , 123.99 , 123.99 , 123.9     , 4 , 1
08/05/19 , 114.43 , 114.43 , 114.43 , 114.43 , 114.4     , 4 , 1
06/05/19 , 114.01 , 117.64 , 119.40 , 114.01 , 119.4     , 4 , 2
03/05/19 , 119.40 , 119.40 , 119.40 , 119.40 , 119.4     , 1 , 1
02/05/19 , 119.40 , 119.40 , 119.40 , 119.40 , 119.4     , 1 , 1
26/04/19 , 120.07 , 118.85 , 120.07 , 114.68 , 114.6     , 21 , 2
25/04/19 , 123.73 , 126.54 , 132.74 , 120.66 , 120.6     , 82 , 11
24/04/19 , 114.01 , 112.05 , 114.63 , 102.58 , 102.5     , 46 , 10
23/04/19 , 101.99 , 101.99 , 101.99 , 101.99 , 101.9     , 4 , 1
22/04/19 , 101.99 , 106.71 , 108.00 , 101.99 , 108.0     , 23 , 2
17/04/19 , 108.00 , 106.58 , 108.00 , 103.16 , 103.1     , 38 , 11
16/04/19 , 114.62 , 114.62 , 114.62 , 114.62 , 114.6     , 8 , 2
15/04/19 , 107.39 , 107.68 , 109.80 , 107.39 , 107.3     , 14 , 4
11/04/19 , 104.97 , 104.97 , 104.97 , 104.97 , 104.9     , 4 , 2
10/04/19 , 105.57 , 105.57 , 105.57 , 105.57 , 105.5     , 8 , 2
05/04/19 , 110.63 , 100.97 , 114.22 , 98.02 , 107.6     , 58 , 9
03/04/19 , 107.62 , 107.62 , 107.62 , 107.62 , 107.6     , 49 , 5
02/04/19 , 108.22 , 108.22 , 108.22 , 108.22 , 108.2     , 3 , 1
01/04/19 , 108.22 , 108.22 , 108.22 , 108.22 , 108.2     , 33 , 2
28/03/19 , 109.42 , 109.42 , 109.42 , 109.42 , 109.4     , 11 , 3
27/03/19 , 108.22 , 97.63 , 108.22 , 96.76 , 99.2     , 71 , 5
26/03/19 , 93.79 , 93.81 , 93.82 , 93.79 , 93.8     , 44 , 4
25/03/19 , 99.80 , 99.80 , 99.80 , 99.80 , 99.8     , 16 , 3
21/03/19 , 102.20 , 104.47 , 108.14 , 102.20 , 108.1     , 13 , 4
18/03/19 , 108.22 , 108.22 , 108.22 , 108.22 , 108.2     , 38 , 5
15/03/19 , 108.22 , 108.22 , 108.22 , 108.22 , 108.2     , 4 , 3
07/03/19 , 101.81 , 101.81 , 101.81 , 101.81 , 101.8     , 1 , 1
01/03/19 , 101.80 , 101.80 , 101.80 , 101.80 , 101.8     , 1 , 1
27/02/19 , 101.80 , 117.53 , 119.77 , 101.80 , 117.9     , 83 , 14
26/02/19 , 118.53 , 118.53 , 118.55 , 118.53 , 118.5     , 21 , 5
25/02/19 , 101.80 , 96.25 , 101.80 , 92.89 , 92.8     , 4 , 3
22/02/19 , 104.53 , 104.53 , 104.53 , 104.53 , 104.5     , 71 , 3
19/02/19 , 95.80 , 95.80 , 95.80 , 95.80 , 95.8     , 24 , 1
15/02/19 , 101.80 , 101.71 , 102.42 , 99.40 , 99.4     , 190 , 6
14/02/19 , 99.40 , 99.40 , 99.40 , 99.40 , 99.4     , 16 , 2
13/02/19 , 100.01 , 100.01 , 100.01 , 100.01 , 100.0     , 1 , 1
11/02/19 , 96.03 , 96.03 , 96.03 , 96.03 , 96.0     , 1 , 1
07/02/19 , 96.02 , 96.34 , 106.78 , 95.41 , 95.4     , 63 , 5
05/02/19 , 95.41 , 95.41 , 95.41 , 95.41 , 95.4     , 15 , 1
04/02/19 , 89.46 , 90.06 , 90.09 , 89.46 , 90.0     , 221 , 7
29/01/19 , 87.66 , 88.10 , 89.51 , 87.14 , 89.5     , 40 , 5
28/01/19 , 107.35 , 107.35 , 107.35 , 107.35 , 107.3     , 1 , 1
24/01/19 , 107.35 , 97.66 , 107.35 , 96.49 , 96.6     , 90 , 9
23/01/19 , 96.64 , 94.28 , 96.64 , 91.23 , 91.2     , 58 , 7
22/01/19 , 95.41 , 94.35 , 95.41 , 91.23 , 95.4     , 25 , 6
21/01/19 , 95.41 , 95.34 , 95.41 , 94.23 , 94.2     , 51 , 8
18/01/19 , 87.12 , 87.12 , 87.12 , 87.12 , 87.1     , 6 , 1
15/01/19 , 87.64 , 89.76 , 91.85 , 87.64 , 91.8     , 3 , 2
14/01/19 , 87.64 , 87.64 , 87.64 , 87.64 , 87.6     , 4 , 1
11/01/19 , 89.46 , 89.79 , 90.66 , 89.46 , 90.6     , 98 , 9
10/01/19 , 90.11 , 91.32 , 95.29 , 90.09 , 93.9     , 50 , 7
09/01/19 , 97.21 , 97.21 , 97.21 , 97.21 , 97.2     , 11 , 1
08/01/19 , 89.46 , 90.89 , 97.21 , 89.46 , 89.4     , 38 , 9
07/01/19 , 88.99 , 88.99 , 88.99 , 88.99 , 88.9     , 1 , 1
04/01/19 , 87.83 , 89.74 , 94.89 , 87.83 , 94.8     , 43 , 4
03/01/19 , 94.89 , 94.89 , 94.89 , 94.89 , 94.8     , 57 , 4
02/01/19 , 90.20 , 90.20 , 90.20 , 90.20 , 90.2     , 1 , 1
21/12/18 , 88.99 , 94.73 , 94.84 , 88.99 , 94.8     , 85 , 2
19/12/18 , 94.88 , 93.32 , 94.88 , 85.41 , 94.8     , 52 , 7
18/12/18 , 83.03 , 88.82 , 94.88 , 83.03 , 94.8     , 64 , 4
17/12/18 , 88.99 , 88.84 , 89.00 , 87.77 , 88.3     , 90 , 11
13/12/18 , 88.34 , 88.34 , 88.34 , 88.34 , 88.3     , 1 , 1
11/12/18 , 88.99 , 85.20 , 88.99 , 83.03 , 83.0     , 21 , 5
10/12/18 , 84.23 , 84.23 , 84.23 , 84.23 , 84.2     , 21 , 5
07/12/18 , 84.23 , 84.23 , 84.23 , 84.23 , 84.2     , 11 , 3
05/12/18 , 77.27 , 75.71 , 77.27 , 75.53 , 75.5     , 21 , 7
04/12/18 , 93.82 , 94.02 , 94.37 , 93.82 , 94.3     , 8 , 4
03/12/18 , 94.37 , 94.37 , 94.37 , 94.31 , 94.3     , 28 , 2
28/11/18 , 94.37 , 90.35 , 94.38 , 85.55 , 85.5     , 18 , 5
27/11/18 , 85.55 , 82.35 , 85.55 , 82.05 , 82.0     , 16 , 5
23/11/18 , 82.02 , 80.81 , 82.02 , 79.65 , 79.6     , 6 , 2
22/11/18 , 82.02 , 80.03 , 82.02 , 79.64 , 79.6     , 20 , 4
19/11/18 , 79.65 , 74.92 , 79.65 , 73.15 , 73.7     , 132 , 11
14/11/18 , 73.75 , 72.14 , 73.75 , 71.41 , 71.9     , 37 , 8
12/11/18 , 73.45 , 73.45 , 73.45 , 73.45 , 73.4     , 5 , 1
09/11/18 , 73.15 , 73.15 , 73.15 , 73.15 , 73.1     , 1 , 1
08/11/18 , 80.82 , 81.19 , 82.55 , 71.95 , 71.9     , 27 , 6
07/11/18 , 71.95 , 71.86 , 71.95 , 69.61 , 69.6     , 35 , 2
06/11/18 , 72.34 , 72.34 , 72.34 , 72.34 , 72.3     , 8 , 2
05/11/18 , 72.47 , 70.63 , 73.65 , 69.22 , 70.9     , 22 , 6
31/10/18 , 73.72 , 69.58 , 73.89 , 61.62 , 73.8     , 44 , 15
30/10/18 , 76.25 , 76.25 , 76.25 , 76.25 , 76.2     , 1 , 1
24/10/18 , 77.40 , 77.19 , 78.61 , 76.25 , 78.6     , 49 , 4
23/10/18 , 74.49 , 73.55 , 74.49 , 73.32 , 73.3     , 64 , 5
19/10/18 , 73.32 , 71.79 , 73.32 , 71.59 , 71.5     , 56 , 3
17/10/18 , 71.59 , 70.27 , 71.59 , 70.14 , 70.1     , 328 , 4
16/10/18 , 70.14 , 70.14 , 70.14 , 70.07 , 70.1     , 23 , 4
15/10/18 , 70.14 , 70.14 , 70.14 , 70.14 , 70.1     , 110 , 7
11/10/18 , 73.32 , 71.86 , 73.32 , 70.14 , 70.1     , 124 , 7
10/10/18 , 70.42 , 70.34 , 70.42 , 70.14 , 70.4     , 23 , 6
09/10/18 , 69.91 , 70.27 , 70.42 , 69.91 , 70.4     , 13 , 4
04/10/18 , 72.90 , 72.90 , 72.90 , 72.90 , 72.9     , 1 , 1
03/10/18 , 72.90 , 71.33 , 72.90 , 70.01 , 70.0     , 18 , 3
02/10/18 , 73.49 , 73.47 , 73.49 , 72.90 , 73.4     , 35 , 4
28/09/18 , 75.83 , 73.39 , 75.83 , 72.90 , 72.9     , 10 , 2
27/09/18 , 69.17 , 69.17 , 69.17 , 69.17 , 69.1     , 1 , 1
26/09/18 , 69.41 , 68.44 , 69.41 , 67.10 , 67.6     , 15 , 5
21/09/18 , 69.16 , 69.16 , 69.16 , 69.16 , 69.1     , 30 , 4
25/08/17 , 68.79 , 68.07 , 68.79 , 67.94 , 67.9     , 30 , 4
23/08/17 , 67.94 , 68.82 , 69.29 , 67.94 , 69.2     , 37 , 5
22/08/17 , 68.79 , 68.79 , 68.95 , 68.79 , 68.9     , 195 , 8
21/08/17 , 69.29 , 67.28 , 69.29 , 65.92 , 65.9     , 58 , 11
18/08/17 , 65.92 , 66.00 , 66.05 , 65.92 , 65.9     , 17 , 3
17/08/17 , 66.05 , 64.87 , 66.05 , 64.18 , 65.9     , 17 , 8
16/08/17 , 66.60 , 66.60 , 66.60 , 66.60 , 66.6     , 1 , 1
15/08/17 , 65.32 , 66.50 , 67.96 , 65.32 , 67.9     , 15 , 7
14/08/17 , 67.30 , 67.21 , 67.30 , 66.60 , 67.3     , 15 , 3
11/08/17 , 67.96 , 67.96 , 67.96 , 67.96 , 67.9     , 1 , 1
10/08/17 , 67.65 , 67.65 , 67.65 , 67.65 , 67.6     , 17 , 1
09/08/17 , 67.94 , 66.96 , 67.94 , 66.30 , 67.1     , 135 , 12
03/08/17 , 69.41 , 68.57 , 69.41 , 68.53 , 68.5     , 61 , 4
02/08/17 , 68.53 , 68.14 , 68.54 , 66.50 , 66.5     , 80 , 11
01/08/17 , 66.50 , 66.21 , 66.50 , 65.75 , 66.2     , 125 , 12
31/07/17 , 66.25 , 66.69 , 68.28 , 66.25 , 68.1     , 77 , 10
28/07/17 , 68.91 , 68.91 , 68.91 , 68.91 , 68.9     , 22 , 1
27/07/17 , 68.91 , 68.91 , 68.91 , 68.91 , 68.9     , 18 , 2
26/07/17 , 66.86 , 70.13 , 71.43 , 66.86 , 71.4     , 113 , 10
25/07/17 , 71.43 , 71.04 , 71.45 , 70.31 , 70.3     , 70 , 11
24/07/17 , 71.45 , 71.88 , 72.02 , 70.33 , 72.0     , 53 , 6
21/07/17 , 72.02 , 70.92 , 72.02 , 70.59 , 70.5     , 20 , 2
19/07/17 , 72.02 , 71.86 , 72.02 , 70.31 , 70.3     , 37 , 3
18/07/17 , 70.31 , 74.98 , 80.72 , 70.31 , 80.7     , 578 , 17
14/07/17 , 78.99 , 78.99 , 78.99 , 78.99 , 78.9     , 17 , 1
13/07/17 , 75.52 , 79.22 , 84.23 , 75.52 , 84.2     , 30 , 4
10/07/17 , 80.72 , 80.72 , 80.72 , 80.72 , 80.7     , 5 , 1
07/07/17 , 81.34 , 81.34 , 81.34 , 81.34 , 81.3     , 115 , 5
06/07/17 , 81.02 , 81.02 , 81.02 , 81.02 , 81.0     , 3 , 1
05/07/17 , 76.70 , 76.70 , 76.70 , 76.70 , 76.7     , 120 , 5
04/07/17 , 76.66 , 76.68 , 76.69 , 76.62 , 76.6     , 36 , 6
03/07/17 , 70.87 , 70.87 , 70.87 , 70.87 , 70.8     , 3 , 2
30/06/17 , 76.69 , 75.91 , 76.69 , 74.10 , 76.3     , 65 , 4
29/06/17 , 76.70 , 76.70 , 76.70 , 76.70 , 76.7     , 1 , 1
27/06/17 , 74.97 , 74.97 , 74.98 , 74.65 , 74.9     , 86 , 6
26/06/17 , 74.10 , 74.23 , 74.83 , 74.10 , 74.6     , 75 , 5
23/06/17 , 74.65 , 74.65 , 74.65 , 74.65 , 74.6     , 22 , 5
22/06/17 , 74.65 , 74.50 , 76.99 , 72.43 , 76.9     , 132 , 13
21/06/17 , 72.32 , 72.32 , 72.33 , 72.32 , 72.3     , 37 , 3
20/06/17 , 72.32 , 72.32 , 72.32 , 72.32 , 72.3     , 25 , 1
19/06/17 , 72.32 , 72.52 , 75.26 , 72.32 , 72.3     , 29 , 3
16/06/17 , 72.32 , 71.86 , 85.64 , 70.61 , 85.6     , 221 , 13
13/06/17 , 86.80 , 87.63 , 87.98 , 86.80 , 87.9     , 74 , 5
12/06/17 , 86.77 , 86.88 , 87.73 , 86.77 , 87.7     , 50 , 3
09/06/17 , 87.66 , 87.66 , 87.66 , 87.66 , 87.6     , 8 , 1
07/06/17 , 87.56 , 87.56 , 87.56 , 87.55 , 87.5     , 5 , 2
06/06/17 , 87.56 , 88.22 , 89.02 , 87.56 , 87.5     , 155 , 4
05/06/17 , 87.84 , 87.75 , 87.84 , 85.85 , 85.8     , 34 , 2
02/06/17 , 85.85 , 85.85 , 85.85 , 85.85 , 85.8     , 12 , 1
31/05/17 , 85.84 , 85.84 , 85.84 , 85.84 , 85.8     , 43 , 2
25/05/17 , 74.29 , 74.29 , 74.29 , 74.29 , 74.2     , 38 , 3
23/05/17 , 67.55 , 67.55 , 67.55 , 67.55 , 67.5     , 8 , 1
22/05/17 , 65.80 , 65.80 , 65.80 , 65.80 , 65.8     , 5 , 2
18/05/17 , 62.91 , 62.91 , 62.91 , 62.91 , 62.9     , 26 , 4
16/05/17 , 64.10 , 64.87 , 68.13 , 63.56 , 68.1     , 246 , 9
12/05/17 , 68.13 , 68.13 , 68.13 , 68.13 , 68.1     , 68 , 6
11/05/17 , 67.92 , 67.92 , 67.92 , 67.92 , 67.9     , 17 , 2
09/05/17 , 68.13 , 68.13 , 68.13 , 68.13 , 68.1     , 12 , 1
08/05/17 , 64.10 , 64.10 , 64.10 , 64.10 , 64.1     , 45 , 2
05/05/17 , 63.27 , 63.18 , 63.27 , 61.64 , 61.6     , 67 , 5
04/05/17 , 60.50 , 59.65 , 61.64 , 58.85 , 61.6     , 638 , 10
27/04/17 , 63.90 , 63.90 , 63.90 , 63.90 , 63.9     , 67 , 1
25/04/17 , 64.46 , 64.34 , 64.46 , 64.16 , 64.1     , 133 , 5
24/04/17 , 64.46 , 64.46 , 64.46 , 64.46 , 64.4     , 67 , 2
20/04/17 , 64.46 , 64.46 , 64.46 , 64.46 , 64.4     , 5 , 1
17/04/17 , 64.46 , 64.46 , 64.46 , 64.46 , 64.4     , 8 , 1
13/04/17 , 64.46 , 64.46 , 64.46 , 64.46 , 64.4     , 65 , 4
12/04/17 , 64.43 , 64.43 , 64.43 , 64.43 , 64.4     , 46 , 3
07/04/17 , 64.46 , 64.46 , 64.46 , 64.46 , 64.4     , 73 , 4
05/04/17 , 56.56 , 56.72 , 56.86 , 56.56 , 56.8     , 79 , 2
04/04/17 , 57.72 , 57.98 , 58.11 , 57.72 , 58.1     , 3 , 2
03/04/17 , 56.44 , 56.44 , 56.44 , 56.44 , 56.4     , 63 , 1
29/03/17 , 56.44 , 56.49 , 56.51 , 56.44 , 56.5     , 88 , 3
23/03/17 , 56.09 , 56.09 , 56.09 , 56.09 , 56.0     , 14 , 1
21/03/17 , 61.05 , 61.05 , 61.05 , 61.05 , 61.0     , 17 , 1
20/03/17 , 61.05 , 61.05 , 61.05 , 61.05 , 61.0     , 3 , 1
16/03/17 , 61.06 , 61.06 , 61.06 , 61.06 , 61.0     , 16 , 2
15/03/17 , 57.72 , 58.29 , 61.02 , 57.72 , 61.0     , 52 , 3
14/03/17 , 57.40 , 57.40 , 57.40 , 57.40 , 57.4     , 46 , 1
07/03/17 , 57.41 , 57.41 , 57.41 , 57.41 , 57.4     , 1 , 1
03/03/17 , 57.40 , 57.40 , 57.40 , 57.40 , 57.4     , 54 , 1
24/02/17 , 57.40 , 55.94 , 57.41 , 55.22 , 57.4     , 258 , 6
20/02/17 , 57.41 , 57.41 , 57.41 , 57.41 , 57.4     , 18 , 1
16/02/17 , 57.69 , 57.69 , 57.69 , 57.69 , 57.6     , 1 , 1
14/02/17 , 57.41 , 57.20 , 57.41 , 56.85 , 56.8     , 30 , 2
09/02/17 , 55.80 , 55.80 , 55.80 , 55.80 , 55.8     , 12 , 2
01/02/17 , 58.20 , 57.68 , 58.20 , 57.64 , 57.6     , 227 , 4
31/01/17 , 55.43 , 55.48 , 58.20 , 55.43 , 58.2     , 142 , 7
27/01/17 , 55.43 , 55.43 , 55.43 , 55.43 , 55.4     , 3 , 1
20/01/17 , 54.87 , 54.87 , 54.87 , 54.87 , 54.8     , 3 , 2
19/01/17 , 55.43 , 55.43 , 55.43 , 55.43 , 55.4     , 18 , 1
16/01/17 , 54.86 , 54.86 , 54.86 , 54.86 , 54.8     , 36 , 3
13/01/17 , 58.20 , 58.20 , 58.20 , 58.20 , 58.2     , 1 , 1
11/01/17 , 55.31 , 56.01 , 57.99 , 55.31 , 57.9     , 14 , 4
10/01/17 , 55.67 , 54.64 , 55.67 , 54.36 , 54.3     , 7 , 2
09/01/17 , 55.67 , 54.50 , 55.67 , 53.32 , 53.3     , 10 , 4
06/01/17 , 54.37 , 54.38 , 54.61 , 54.37 , 54.3     , 719 , 12
05/01/17 , 54.60 , 54.60 , 54.60 , 54.60 , 54.6     , 1 , 1
03/01/17 , 55.22 , 56.70 , 58.39 , 54.63 , 54.6     , 10 , 5
02/01/17 , 58.99 , 58.99 , 58.99 , 58.99 , 58.9     , 51 , 5
27/12/16 , 59.52 , 59.52 , 59.52 , 59.52 , 59.5     , 1 , 1
26/12/16 , 54.60 , 54.63 , 55.96 , 54.60 , 55.9     , 47 , 3
20/12/16 , 53.54 , 54.38 , 57.33 , 53.53 , 53.5     , 221 , 8
15/12/16 , 54.60 , 54.60 , 54.60 , 54.60 , 54.6     , 1 , 1
11/11/16 , 57.30 , 57.30 , 57.30 , 57.30 , 57.3     , 5 , 1
08/11/16 , 54.36 , 54.36 , 54.36 , 54.36 , 54.3     , 18 , 2
07/11/16 , 52.71 , 52.71 , 52.71 , 52.71 , 52.7     , 27 , 1
04/11/16 , 51.35 , 52.81 , 54.83 , 51.35 , 54.8     , 131 , 6
03/11/16 , 55.97 , 55.97 , 55.97 , 55.97 , 55.9     , 20 , 2
28/10/16 , 62.13 , 62.13 , 62.13 , 62.13 , 62.1     , 1 , 1
26/10/16 , 61.09 , 61.24 , 61.62 , 61.09 , 61.6     , 33 , 2
25/10/16 , 61.62 , 61.62 , 61.62 , 61.62 , 61.6     , 11 , 2
20/10/16 , 54.56 , 54.56 , 54.56 , 54.56 , 54.5     , 77 , 2
19/10/16 , 59.44 , 59.44 , 59.44 , 59.44 , 59.4     , 23 , 1
18/10/16 , 59.44 , 59.44 , 59.44 , 59.44 , 59.4     , 1 , 1
03/10/16 , 53.75 , 53.75 , 53.75 , 53.75 , 53.7     , 552 , 9
30/09/16 , 53.75 , 53.69 , 53.75 , 53.69 , 53.6     , 245 , 3
28/09/16 , 52.16 , 52.39 , 53.25 , 52.16 , 53.2     , 362 , 9
23/09/16 , 54.52 , 54.52 , 54.52 , 54.52 , 54.5     , 9 , 1
22/09/16 , 54.52 , 54.52 , 54.52 , 54.52 , 54.5     , 38 , 2
20/09/16 , 54.56 , 52.17 , 54.56 , 52.16 , 52.1     , 299 , 6
16/09/16 , 54.56 , 54.56 , 54.56 , 54.56 , 54.5     , 66 , 1
15/09/16 , 54.56 , 54.63 , 57.51 , 54.56 , 57.5     , 102 , 4
14/09/16 , 56.66 , 56.66 , 56.66 , 56.66 , 56.6     , 12 , 2
06/09/16 , 54.26 , 54.26 , 54.53 , 53.97 , 54.5     , 175 , 3
02/09/16 , 54.53 , 54.53 , 54.53 , 54.53 , 54.5     , 3 , 1
01/09/16 , 55.36 , 55.36 , 55.36 , 55.36 , 55.3     , 37 , 1
30/08/16 , 55.36 , 55.33 , 55.36 , 55.32 , 55.3     , 74 , 2
29/08/16 , 55.32 , 55.32 , 55.32 , 55.32 , 55.3     , 3 , 1
24/08/16 , 55.32 , 55.32 , 55.32 , 55.32 , 55.3     , 9 , 1
23/08/16 , 55.32 , 55.25 , 55.32 , 55.22 , 55.2     , 44 , 3
19/08/16 , 55.22 , 55.22 , 55.22 , 55.22 , 55.2     , 99 , 3
17/08/16 , 53.45 , 53.45 , 53.45 , 53.45 , 53.4     , 93 , 3
12/08/16 , 53.45 , 53.38 , 53.45 , 52.38 , 52.3     , 201 , 4
11/08/16 , 52.38 , 52.38 , 52.38 , 52.38 , 52.3     , 56 , 2
10/08/16 , 51.83 , 50.67 , 51.83 , 49.97 , 49.9     , 303 , 6
08/08/16 , 48.37 , 48.39 , 48.45 , 48.37 , 48.3     , 744 , 9
04/08/16 , 53.11 , 53.32 , 54.44 , 53.11 , 54.4     , 84 , 2
02/08/16 , 54.45 , 54.45 , 54.45 , 54.45 , 54.4     , 33 , 2
01/08/16 , 54.45 , 54.45 , 54.45 , 54.45 , 54.4     , 3 , 1
28/07/16 , 54.45 , 54.45 , 54.45 , 54.45 , 54.4     , 22 , 4
27/07/16 , 51.32 , 51.32 , 51.32 , 51.32 , 51.3     , 1 , 1
25/07/16 , 54.44 , 52.93 , 54.44 , 51.79 , 51.7     , 13 , 2
22/07/16 , 54.45 , 54.45 , 54.45 , 54.44 , 54.4     , 37 , 3
20/07/16 , 52.83 , 52.83 , 52.83 , 52.83 , 52.8     , 189 , 3
18/07/16 , 51.79 , 51.79 , 51.79 , 51.79 , 51.7     , 71 , 4
15/07/16 , 54.45 , 54.45 , 54.45 , 54.45 , 54.4     , 113 , 2
13/07/16 , 54.65 , 54.65 , 54.65 , 54.65 , 54.6     , 32 , 2
06/07/16 , 54.61 , 54.81 , 55.14 , 54.61 , 55.1     , 13 , 4
04/07/16 , 52.52 , 53.11 , 55.14 , 52.52 , 55.1     , 74 , 3
01/07/16 , 52.69 , 52.69 , 52.69 , 52.69 , 52.6     , 133 , 4
28/06/16 , 50.44 , 50.44 , 50.44 , 50.44 , 50.4     , 203 , 4
27/06/16 , 55.12 , 55.12 , 55.12 , 55.12 , 55.1     , 3 , 2
15/06/16 , 55.14 , 55.14 , 55.14 , 55.14 , 55.1     , 234 , 5
13/06/16 , 50.44 , 50.44 , 50.44 , 50.44 , 50.4     , 110 , 4
07/06/16 , 51.64 , 51.64 , 51.64 , 51.64 , 51.6     , 9 , 1
02/06/16 , 51.52 , 51.52 , 51.52 , 51.52 , 51.5     , 9 , 1
01/06/16 , 51.64 , 51.64 , 51.64 , 51.64 , 51.6     , 7 , 1
31/05/16 , 51.64 , 51.64 , 51.64 , 51.64 , 51.6     , 3 , 1
27/05/16 , 51.64 , 51.64 , 51.64 , 51.64 , 51.6     , 1 , 1
25/05/16 , 51.64 , 51.64 , 51.64 , 51.64 , 51.6     , 5 , 1
20/05/16 , 52.08 , 51.93 , 52.08 , 51.86 , 51.8     , 28 , 3
19/05/16 , 52.08 , 52.08 , 52.08 , 52.08 , 52.0     , 57 , 1
12/05/16 , 49.61 , 49.61 , 49.61 , 49.61 , 49.6     , 32 , 2
09/05/16 , 46.91 , 46.91 , 46.91 , 46.91 , 46.9     , 11 , 3
29/04/16 , 48.64 , 48.64 , 48.64 , 48.64 , 48.6     , 57 , 2
25/04/16 , 52.00 , 52.00 , 52.00 , 52.00 , 52.0     , 102 , 2
22/04/16 , 51.78 , 51.78 , 51.78 , 51.78 , 51.7     , 38 , 1
20/04/16 , 51.78 , 51.05 , 51.78 , 49.21 , 49.2     , 42 , 3
19/04/16 , 49.21 , 51.45 , 53.83 , 49.21 , 53.8     , 61 , 3
13/04/16 , 44.03 , 44.03 , 44.03 , 44.03 , 44.0     , 5 , 1
12/04/16 , 48.88 , 49.17 , 49.21 , 48.88 , 49.2     , 32 , 2
08/04/16 , 48.88 , 48.88 , 48.88 , 48.88 , 48.8     , 92 , 4
01/04/16 , 51.95 , 52.75 , 53.53 , 51.95 , 53.5     , 3 , 2
31/03/16 , 52.98 , 52.98 , 52.98 , 52.98 , 52.9     , 38 , 3
29/03/16 , 53.53 , 48.81 , 53.53 , 48.58 , 48.5     , 87 , 5
15/03/16 , 52.98 , 52.98 , 52.98 , 52.98 , 52.9     , 11 , 1
14/03/16 , 54.03 , 54.03 , 54.03 , 54.03 , 54.0     , 21 , 2
09/03/16 , 47.37 , 51.44 , 51.84 , 47.37 , 51.8     , 106 , 2
08/03/16 , 51.46 , 51.46 , 51.46 , 51.46 , 51.4     , 38 , 1
04/03/16 , 53.79 , 53.79 , 53.79 , 53.79 , 53.7     , 5 , 1
03/03/16 , 53.79 , 53.79 , 53.79 , 53.75 , 53.7     , 50 , 6
01/03/16 , 53.78 , 53.78 , 53.78 , 53.78 , 53.7     , 7 , 2
29/02/16 , 53.79 , 53.44 , 53.79 , 51.29 , 51.2     , 13 , 4
16/02/16 , 51.29 , 51.29 , 51.29 , 51.29 , 51.2     , 9 , 2
15/02/16 , 46.14 , 48.35 , 51.70 , 46.14 , 51.7     , 33 , 4
03/02/16 , 51.70 , 51.70 , 51.70 , 51.70 , 51.7     , 66 , 5
02/02/16 , 48.93 , 48.93 , 48.93 , 48.93 , 48.9     , 11 , 1
01/02/16 , 48.35 , 48.35 , 48.35 , 48.35 , 48.3     , 9 , 1
29/01/16 , 48.35 , 48.74 , 49.51 , 48.35 , 49.5     , 29 , 2
27/01/16 , 53.47 , 53.47 , 53.47 , 53.47 , 53.4     , 9 , 1
14/01/16 , 50.91 , 51.26 , 51.41 , 50.91 , 51.4     , 164 , 3
12/01/16 , 50.91 , 50.91 , 50.91 , 50.91 , 50.9     , 58 , 1
08/01/16 , 50.88 , 50.88 , 50.88 , 50.88 , 50.8     , 131 , 2
07/01/16 , 54.11 , 54.11 , 54.11 , 54.11 , 54.1     , 5 , 1
06/01/16 , 54.11 , 54.11 , 54.11 , 54.11 , 54.1     , 11 , 1
05/01/16 , 54.11 , 54.11 , 54.11 , 54.11 , 54.1     , 5 , 1
04/01/16 , 54.11 , 54.11 , 54.11 , 54.11 , 54.1     , 3 , 1
29/12/15 , 51.07 , 51.07 , 51.07 , 51.07 , 51.0     , 7 , 1
28/12/15 , 55.12 , 55.12 , 55.12 , 55.12 , 55.1     , 19 , 1
23/12/15 , 55.39 , 55.51 , 55.63 , 55.39 , 55.6     , 49 , 2
22/12/15 , 55.39 , 55.39 , 55.39 , 55.39 , 55.3     , 7 , 2
17/12/15 , 48.03 , 50.79 , 51.61 , 48.03 , 51.0     , 39 , 8
11/12/15 , 60.62 , 60.62 , 60.62 , 60.62 , 60.6     , 7 , 2
07/12/15 , 55.22 , 55.22 , 55.22 , 55.22 , 55.2     , 23 , 2
04/12/15 , 51.23 , 49.07 , 51.23 , 48.17 , 48.1     , 69 , 4
25/11/15 , 54.21 , 54.21 , 54.21 , 54.21 , 54.2     , 17 , 2
24/11/15 , 54.21 , 54.21 , 54.21 , 54.21 , 54.2     , 51 , 2
23/11/15 , 54.21 , 53.06 , 54.21 , 50.20 , 50.2     , 27 , 2
18/11/15 , 51.74 , 51.74 , 51.74 , 51.74 , 51.7     , 99 , 4
16/11/15 , 51.74 , 51.79 , 52.20 , 51.74 , 52.2     , 59 , 3
13/11/15 , 51.74 , 51.74 , 51.74 , 51.74 , 51.7     , 9 , 1
12/11/15 , 57.20 , 57.20 , 57.20 , 57.20 , 57.2     , 1 , 1
28/10/15 , 49.77 , 50.66 , 52.26 , 49.77 , 52.2     , 20 , 5
23/10/15 , 54.75 , 54.74 , 54.75 , 54.71 , 54.7     , 70 , 2
22/10/15 , 54.71 , 54.71 , 54.71 , 54.71 , 54.7     , 40 , 1
16/10/15 , 54.29 , 54.29 , 54.29 , 54.29 , 54.2     , 22 , 2
15/10/15 , 51.32 , 51.32 , 51.32 , 51.32 , 51.3     , 19 , 1
14/10/15 , 51.32 , 52.83 , 54.29 , 51.32 , 54.2     , 38 , 3
13/10/15 , 54.29 , 54.29 , 54.29 , 54.29 , 54.2     , 19 , 1
08/10/15 , 54.71 , 54.73 , 54.75 , 54.71 , 54.7     , 9 , 2
02/10/15 , 54.37 , 49.66 , 54.37 , 47.45 , 47.4     , 68 , 4
28/09/15 , 46.47 , 46.74 , 46.99 , 46.47 , 46.9     , 16 , 2
23/09/15 , 46.94 , 46.94 , 46.94 , 46.94 , 46.9     , 1 , 1
22/09/15 , 46.94 , 47.93 , 48.94 , 46.94 , 48.9     , 12 , 2
21/09/15 , 49.40 , 49.24 , 49.40 , 48.91 , 48.9     , 10 , 2
18/09/15 , 48.91 , 48.91 , 48.91 , 48.91 , 48.9     , 10 , 2
15/09/15 , 46.94 , 46.60 , 48.91 , 46.47 , 46.4     , 56 , 6
11/09/15 , 48.91 , 48.91 , 48.91 , 48.91 , 48.9     , 6 , 1
09/09/15 , 45.97 , 45.97 , 45.97 , 45.97 , 45.9     , 5 , 1
04/09/15 , 46.55 , 46.55 , 46.55 , 46.55 , 46.5     , 4 , 1
24/08/15 , 46.54 , 46.54 , 46.54 , 46.54 , 46.5     , 4 , 1
20/08/15 , 47.06 , 47.06 , 47.06 , 47.06 , 47.0     , 6 , 1
19/08/15 , 47.99 , 47.99 , 47.99 , 47.99 , 47.9     , 12 , 1
18/08/15 , 45.56 , 45.56 , 45.56 , 45.56 , 45.5     , 81 , 2
14/08/15 , 47.06 , 47.06 , 47.06 , 47.06 , 47.0     , 18 , 2
13/08/15 , 45.56 , 45.56 , 45.57 , 45.56 , 45.5     , 50 , 3
07/08/15 , 45.05 , 45.05 , 45.05 , 45.05 , 45.0     , 20 , 1
31/07/15 , 44.64 , 44.71 , 46.16 , 44.64 , 46.1     , 226 , 5
29/07/15 , 48.55 , 48.55 , 48.55 , 48.55 , 48.5     , 4 , 1
24/07/15 , 44.65 , 44.65 , 44.65 , 44.65 , 44.6     , 257 , 4
23/07/15 , 49.07 , 49.07 , 49.07 , 49.07 , 49.0     , 16 , 1
13/07/15 , 49.07 , 49.07 , 49.07 , 49.07 , 49.0     , 1 , 1
10/07/15 , 47.57 , 47.57 , 47.57 , 47.57 , 47.5     , 144 , 1
08/07/15 , 47.57 , 47.57 , 47.57 , 47.57 , 47.5     , 10 , 1
17/06/15 , 48.14 , 48.14 , 48.14 , 48.14 , 48.1     , 1 , 1
15/06/15 , 48.14 , 48.14 , 48.14 , 48.14 , 48.1     , 14 , 1
12/06/15 , 48.14 , 48.14 , 48.14 , 48.14 , 48.1     , 10 , 1
11/06/15 , 47.65 , 48.91 , 49.14 , 47.65 , 49.1     , 39 , 4
09/06/15 , 47.21 , 47.21 , 47.21 , 47.21 , 47.2     , 72 , 2
01/06/15 , 46.77 , 46.77 , 46.77 , 46.77 , 46.7     , 6 , 1
26/05/15 , 41.61 , 43.57 , 45.43 , 41.61 , 45.4     , 134 , 10
25/05/15 , 46.77 , 47.15 , 47.74 , 46.77 , 47.7     , 50 , 3
15/05/15 , 47.74 , 47.74 , 47.74 , 47.74 , 47.7     , 83 , 3
27/04/15 , 46.42 , 46.52 , 46.88 , 46.42 , 46.8     , 116 , 6
24/04/15 , 46.88 , 46.88 , 46.88 , 46.88 , 46.8     , 18 , 2
23/04/15 , 46.88 , 46.88 , 46.88 , 46.88 , 46.8     , 25 , 1
22/04/15 , 46.88 , 46.88 , 46.88 , 46.88 , 46.8     , 6 , 1
20/04/15 , 46.88 , 46.88 , 46.88 , 46.88 , 46.8     , 204 , 6
16/04/15 , 46.88 , 46.88 , 46.88 , 46.88 , 46.8     , 10 , 3
14/04/15 , 44.20 , 44.20 , 44.20 , 44.20 , 44.2     , 23 , 5
13/04/15 , 51.15 , 51.15 , 51.15 , 51.15 , 51.1     , 2 , 1
30/03/15 , 51.29 , 51.29 , 51.29 , 51.29 , 51.2     , 4 , 2
23/03/15 , 43.34 , 43.34 , 43.34 , 43.34 , 43.3     , 21 , 1
09/03/15 , 43.34 , 43.34 , 43.34 , 43.34 , 43.3     , 21 , 2
27/02/15 , 43.34 , 43.34 , 43.34 , 43.34 , 43.3     , 107 , 2
18/02/15 , 41.92 , 41.69 , 44.29 , 40.03 , 44.2     , 47 , 6
11/02/15 , 46.60 , 46.60 , 46.60 , 46.60 , 46.6     , 2 , 1
09/02/15 , 46.60 , 46.60 , 46.60 , 46.60 , 46.6     , 2 , 1
05/02/15 , 46.25 , 46.25 , 46.25 , 46.25 , 46.2     , 10 , 1
04/02/15 , 46.25 , 46.25 , 46.25 , 46.25 , 46.2     , 53 , 1
30/01/15 , 46.25 , 46.25 , 46.25 , 46.25 , 46.2     , 19 , 2
29/01/15 , 46.25 , 46.25 , 46.25 , 46.25 , 46.2     , 32 , 3
27/01/15 , 46.25 , 46.26 , 46.26 , 46.25 , 46.2     , 69 , 5
16/01/15 , 46.25 , 46.25 , 46.25 , 46.25 , 46.2     , 10 , 1
14/01/15 , 50.76 , 47.65 , 50.76 , 46.25 , 46.2     , 47 , 7
07/01/15 , 47.22 , 47.22 , 47.22 , 47.22 , 47.2     , 10 , 1
05/01/15 , 45.82 , 45.82 , 45.82 , 45.82 , 45.8     , 39 , 2
30/12/14 , 43.13 , 43.14 , 43.14 , 43.13 , 43.1     , 152 , 3
22/12/14 , 46.30 , 46.30 , 46.30 , 46.30 , 46.3     , 8 , 1
10/12/14 , 49.97 , 49.97 , 49.97 , 49.97 , 49.9     , 50 , 2
19/11/14 , 49.54 , 49.54 , 49.54 , 49.54 , 49.5     , 50 , 2
18/09/14 , 48.91 , 48.89 , 48.91 , 48.43 , 48.4     , 100 , 3
15/09/14 , 48.43 , 48.43 , 48.43 , 48.43 , 48.4     , 26 , 1
09/09/14 , 48.91 , 48.91 , 48.91 , 48.91 , 48.9     , 111 , 3
25/08/14 , 48.53 , 48.53 , 48.53 , 48.53 , 48.5     , 4 , 1
15/08/14 , 48.53 , 46.72 , 48.53 , 45.00 , 45.0     , 33 , 3
14/08/14 , 42.73 , 42.73 , 42.73 , 42.73 , 42.7     , 15 , 1
05/08/14 , 48.62 , 48.62 , 48.62 , 48.62 , 48.6     , 11 , 1
28/07/14 , 44.87 , 44.87 , 44.87 , 44.87 , 44.8     , 4 , 1
25/07/14 , 44.62 , 44.62 , 44.62 , 44.62 , 44.6     , 70 , 9
17/07/14 , 47.75 , 47.75 , 47.75 , 47.75 , 47.7     , 22 , 1
11/07/14 , 47.75 , 47.75 , 47.75 , 47.75 , 47.7     , 4 , 1
10/07/14 , 44.62 , 44.85 , 47.75 , 44.62 , 47.7     , 169 , 7
08/07/14 , 47.75 , 47.75 , 47.75 , 47.75 , 47.7     , 4 , 1
07/07/14 , 48.64 , 48.64 , 48.64 , 48.64 , 48.6     , 113 , 2
30/06/14 , 48.25 , 48.25 , 48.25 , 48.25 , 48.2     , 79 , 2
23/05/14 , 43.49 , 43.49 , 43.49 , 43.49 , 43.4     , 204 , 1
22/05/14 , 43.49 , 43.49 , 43.49 , 43.49 , 43.4     , 153 , 5
21/05/14 , 43.49 , 43.49 , 43.49 , 43.49 , 43.4     , 13 , 1
20/05/14 , 43.49 , 43.49 , 43.49 , 43.49 , 43.4     , 18 , 3
15/05/14 , 43.49 , 43.49 , 43.49 , 43.49 , 43.4     , 25 , 2
14/05/14 , 44.39 , 44.39 , 44.39 , 44.39 , 44.3     , 114 , 2
13/05/14 , 43.49 , 43.49 , 43.49 , 43.49 , 43.4     , 18 , 2
12/05/14 , 43.49 , 42.69 , 43.49 , 42.61 , 42.6     , 45 , 4
10/04/14 , 47.06 , 47.06 , 47.06 , 47.06 , 47.0     , 55 , 2
28/03/14 , 42.75 , 42.75 , 42.75 , 42.75 , 42.7     , 70 , 2
27/03/14 , 44.91 , 44.06 , 44.91 , 42.75 , 42.7     , 116 , 4
21/03/14 , 47.08 , 47.08 , 47.08 , 47.08 , 47.0     , 11 , 1
19/03/14 , 42.75 , 42.75 , 42.75 , 42.75 , 42.7     , 16 , 3
12/03/14 , 47.09 , 47.09 , 47.09 , 47.09 , 47.0     , 6 , 1
10/03/14 , 49.17 , 49.17 , 49.17 , 49.17 , 49.1     , 214 , 3
21/02/14 , 42.38 , 42.38 , 42.38 , 42.38 , 42.3     , 23 , 1
20/02/14 , 42.38 , 42.38 , 42.38 , 42.38 , 42.3     , 471 , 1
19/02/14 , 42.38 , 42.38 , 42.38 , 42.38 , 42.3     , 1344 , 4
13/02/14 , 45.40 , 45.40 , 45.40 , 45.40 , 45.4     , 25 , 2
27/01/14 , 45.83 , 45.83 , 45.83 , 45.83 , 45.8     , 11 , 1
24/01/14 , 45.83 , 45.83 , 45.83 , 45.83 , 45.8     , 66 , 2
23/01/14 , 42.00 , 42.00 , 42.00 , 42.00 , 42.0     , 71 , 1
22/01/14 , 42.03 , 42.03 , 42.03 , 42.03 , 42.0     , 216 , 3
21/01/14 , 42.05 , 38.43 , 42.05 , 37.87 , 37.8     , 278 , 4
16/01/14 , 48.16 , 48.16 , 48.16 , 48.16 , 48.1     , 4 , 1
13/01/14 , 48.56 , 48.56 , 48.56 , 48.56 , 48.5     , 30 , 2
27/12/13 , 48.21 , 48.21 , 48.21 , 48.21 , 48.2     , 4 , 1
26/12/13 , 48.21 , 48.21 , 48.21 , 48.21 , 48.2     , 74 , 2
16/12/13 , 48.21 , 48.21 , 48.21 , 48.21 , 48.2     , 95 , 1
27/11/13 , 47.87 , 47.87 , 47.87 , 47.87 , 47.8     , 2 , 1
14/11/13 , 46.79 , 46.79 , 46.79 , 46.79 , 46.7     , 2 , 1
11/11/13 , 47.87 , 47.87 , 47.87 , 47.87 , 47.8     , 388 , 2
07/11/13 , 47.87 , 47.87 , 47.87 , 47.87 , 47.8     , 2 , 1
05/11/13 , 47.53 , 47.53 , 47.53 , 47.53 , 47.5     , 1229 , 1
04/11/13 , 47.53 , 47.53 , 47.53 , 47.53 , 47.5     , 485 , 1
01/11/13 , 47.70 , 47.70 , 47.70 , 47.70 , 47.7     , 102 , 2
31/10/13 , 47.70 , 47.70 , 47.70 , 47.70 , 47.7     , 12 , 1
29/10/13 , 47.70 , 47.70 , 47.70 , 47.70 , 47.7     , 92 , 3
28/10/13 , 47.70 , 47.70 , 47.70 , 47.70 , 47.7     , 89 , 2
23/10/13 , 47.70 , 47.70 , 47.70 , 47.70 , 47.7     , 19 , 1
18/10/13 , 47.70 , 47.70 , 47.70 , 47.70 , 47.7     , 194 , 1
11/10/13 , 47.33 , 47.33 , 47.33 , 47.33 , 47.3     , 1068 , 1
27/09/13 , 46.99 , 46.99 , 46.99 , 46.99 , 46.9     , 7 , 1
16/09/13 , 46.59 , 46.59 , 46.59 , 46.59 , 46.5     , 122 , 1
11/09/13 , 46.59 , 46.59 , 46.59 , 46.59 , 46.5     , 391 , 2
09/09/13 , 46.59 , 46.59 , 46.59 , 46.59 , 46.5     , 48 , 1
03/09/13 , 47.43 , 48.01 , 48.61 , 47.43 , 48.6     , 39 , 2
30/08/13 , 46.78 , 46.78 , 46.78 , 46.78 , 46.7     , 49 , 1
29/08/13 , 46.78 , 46.78 , 46.78 , 46.78 , 46.7     , 49 , 1
28/08/13 , 46.65 , 47.08 , 47.43 , 46.65 , 47.4     , 98 , 2
26/08/13 , 46.62 , 47.11 , 47.43 , 46.62 , 47.4     , 130 , 3
23/08/13 , 47.43 , 48.33 , 48.43 , 47.43 , 48.4     , 567 , 4
22/08/13 , 48.43 , 48.43 , 48.43 , 48.43 , 48.4     , 337 , 3
21/08/13 , 48.62 , 48.62 , 48.62 , 48.62 , 48.6     , 98 , 2
20/08/13 , 49.32 , 49.32 , 49.32 , 49.32 , 49.3     , 54 , 3
09/08/13 , 49.37 , 49.37 , 49.37 , 49.37 , 49.3     , 165 , 3
08/08/13 , 49.37 , 49.40 , 49.42 , 49.37 , 49.4     , 56 , 2
31/07/13 , 49.40 , 46.75 , 49.40 , 46.69 , 46.6     , 74 , 3
30/07/13 , 49.52 , 46.75 , 49.52 , 46.69 , 46.6     , 79 , 4
15/07/13 , 49.12 , 46.47 , 49.12 , 46.29 , 46.2     , 44 , 2
03/07/13 , 49.18 , 46.63 , 49.18 , 46.40 , 46.4     , 27 , 2
02/07/13 , 49.18 , 46.99 , 49.18 , 46.72 , 46.7     , 27 , 3
25/06/13 , 48.71 , 48.35 , 48.71 , 47.93 , 47.9     , 4 , 2
21/06/13 , 47.94 , 47.94 , 47.94 , 47.94 , 47.9     , 2 , 1
19/06/13 , 49.18 , 49.18 , 49.18 , 49.18 , 49.1     , 29 , 1
13/06/13 , 49.18 , 47.61 , 49.18 , 47.56 , 47.5     , 107 , 3
06/06/13 , 48.84 , 48.84 , 48.84 , 48.84 , 48.8     , 25 , 1
04/06/13 , 48.85 , 48.85 , 48.85 , 48.85 , 48.8     , 125 , 1
31/05/13 , 48.85 , 48.85 , 48.85 , 48.85 , 48.8     , 50 , 1
28/05/13 , 48.85 , 48.85 , 48.85 , 48.85 , 48.8     , 830 , 2
22/05/13 , 48.85 , 48.85 , 48.85 , 48.85 , 48.8     , 503 , 3
13/05/13 , 47.44 , 47.44 , 47.44 , 47.44 , 47.4     , 2 , 1
10/05/13 , 47.44 , 47.56 , 47.62 , 47.44 , 47.6     , 440 , 5
09/05/13 , 47.62 , 47.87 , 48.01 , 47.62 , 48.0     , 229 , 5
07/05/13 , 48.10 , 47.29 , 48.10 , 46.69 , 47.1     , 509 , 6
06/05/13 , 48.10 , 48.10 , 48.10 , 48.10 , 48.1     , 78 , 1
19/04/13 , 48.10 , 48.10 , 48.10 , 48.10 , 48.1     , 507 , 4
11/04/13 , 48.44 , 47.91 , 48.44 , 47.32 , 47.3     , 545 , 3
10/04/13 , 48.44 , 48.41 , 48.44 , 48.10 , 48.1     , 253 , 2
09/04/13 , 48.10 , 48.10 , 48.10 , 48.10 , 48.1     , 40 , 3
03/04/13 , 48.14 , 48.14 , 48.14 , 48.14 , 48.1     , 219 , 1
01/04/13 , 46.99 , 46.99 , 46.99 , 46.99 , 46.9     , 510 , 1
28/03/13 , 46.99 , 47.11 , 48.14 , 46.99 , 48.1     , 2087 , 11
20/03/13 , 47.39 , 47.40 , 47.75 , 47.39 , 47.7     , 319 , 2
15/03/13 , 48.14 , 48.14 , 48.14 , 48.14 , 48.1     , 380 , 4
08/03/13 , 48.14 , 48.14 , 48.14 , 48.14 , 48.1     , 130 , 1
01/03/13 , 46.64 , 47.66 , 47.81 , 46.64 , 47.8     , 74 , 3
28/02/13 , 47.81 , 47.81 , 47.81 , 47.81 , 47.8     , 215 , 3
27/02/13 , 47.81 , 47.81 , 47.81 , 47.81 , 47.8     , 164 , 3
25/02/13 , 47.81 , 47.81 , 47.81 , 47.81 , 47.8     , 591 , 2
22/02/13 , 47.42 , 47.42 , 47.42 , 47.42 , 47.4     , 524 , 2
21/02/13 , 47.42 , 47.42 , 47.42 , 47.42 , 47.4     , 1996 , 6
20/02/13 , 47.42 , 47.42 , 47.42 , 47.42 , 47.4     , 668 , 3
19/02/13 , 47.42 , 47.42 , 47.42 , 47.42 , 47.4     , 514 , 2
13/02/13 , 46.64 , 46.64 , 46.64 , 46.64 , 46.6     , 231 , 2
04/02/13 , 47.13 , 47.13 , 47.13 , 47.13 , 47.1     , 139 , 1
31/01/13 , 46.31 , 46.31 , 46.41 , 46.31 , 46.4     , 259 , 3
30/01/13 , 46.31 , 46.34 , 46.38 , 46.31 , 46.3     , 416 , 5
24/01/13 , 47.13 , 47.13 , 47.13 , 47.13 , 47.1     , 170 , 2
23/01/13 , 46.31 , 46.31 , 46.31 , 46.31 , 46.3     , 2078 , 6
22/01/13 , 46.31 , 46.31 , 46.31 , 46.31 , 46.3     , 1295 , 3
21/01/13 , 46.31 , 46.31 , 46.31 , 46.31 , 46.3     , 777 , 4
18/01/13 , 48.25 , 48.25 , 48.25 , 48.25 , 48.2     , 2 , 1
16/01/13 , 46.31 , 46.33 , 46.41 , 46.31 , 46.4     , 264 , 3
14/01/13 , 46.31 , 46.46 , 47.13 , 46.31 , 47.1     , 276 , 2
10/01/13 , 46.31 , 46.31 , 46.31 , 46.31 , 46.3     , 388 , 3
09/01/13 , 46.31 , 46.31 , 46.31 , 46.31 , 46.3     , 106 , 1
08/01/13 , 46.31 , 46.31 , 46.31 , 46.31 , 46.3     , 23 , 1
19/12/12 , 45.22 , 46.26 , 46.71 , 45.22 , 46.7     , 769 , 2
18/12/12 , 45.22 , 45.22 , 45.22 , 45.22 , 45.2     , 23 , 1
17/12/12 , 45.22 , 45.44 , 46.71 , 45.22 , 46.7     , 153 , 3
11/12/12 , 45.22 , 45.22 , 45.22 , 45.22 , 45.2     , 52 , 1
10/12/12 , 45.22 , 45.22 , 45.22 , 45.22 , 45.2     , 109 , 1
27/11/12 , 44.89 , 44.89 , 44.89 , 44.89 , 44.8     , 1156 , 1
23/11/12 , 44.89 , 44.89 , 44.89 , 44.89 , 44.8     , 252 , 2
21/11/12 , 44.89 , 44.89 , 44.89 , 44.89 , 44.8     , 2234 , 2
14/11/12 , 44.89 , 44.89 , 44.89 , 44.89 , 44.8     , 181 , 4
13/11/12 , 44.89 , 44.89 , 44.89 , 44.89 , 44.8     , 675 , 4
12/11/12 , 44.89 , 44.89 , 45.63 , 44.89 , 45.6     , 8545 , 4
09/11/12 , 44.89 , 44.89 , 44.89 , 44.89 , 44.8     , 1471 , 15
07/11/12 , 44.89 , 44.89 , 44.89 , 44.89 , 44.8     , 361544 , 10
05/11/12 , 39.93 , 39.93 , 39.93 , 39.93 , 39.9     , 26 , 1
10/10/12 , 38.47 , 38.47 , 38.47 , 38.47 , 38.4     , 26 , 1
04/10/12 , 37.82 , 37.82 , 37.82 , 37.82 , 37.8     , 26 , 1
13/08/12 , 36.20 , 36.20 , 36.20 , 36.20 , 36.2     , 26 , 1
20/03/12 , 35.00 , 35.00 , 35.00 , 35.00 , 35.0     , 27 , 1
18/08/11 , 34.51 , 34.51 , 34.51 , 34.51 , 34.5     , 144 , 5
11/08/11 , 34.51 , 34.51 , 34.51 , 34.51 , 34.5     , 637 , 4