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

12/05/25 , 123.38 , 123.46 , 123.88 , 123.38 , 123.88     , 224 , 4
09/05/25 , 124.20 , 124.57 , 125.03 , 124.20 , 124.54     , 18 , 5
08/05/25 , 125.68 , 123.77 , 125.68 , 119.15 , 119.15     , 278 , 10
07/05/25 , 119.63 , 120.03 , 120.74 , 119.63 , 119.81     , 1608 , 5
06/05/25 , 121.28 , 121.28 , 121.80 , 121.28 , 121.80     , 532 , 3
05/05/25 , 121.66 , 122.05 , 124.40 , 121.62 , 122.75     , 254 , 11
02/05/25 , 122.70 , 122.75 , 123.40 , 122.50 , 123.40     , 7048 , 20
30/04/25 , 122.32 , 122.44 , 122.75 , 121.94 , 121.94     , 1353 , 12
29/04/25 , 123.40 , 122.72 , 123.45 , 122.48 , 122.80     , 7733 , 32
28/04/25 , 121.99 , 122.42 , 123.05 , 121.99 , 122.50     , 1167 , 12
25/04/25 , 122.48 , 121.84 , 122.48 , 121.27 , 121.30     , 1126 , 14
24/04/25 , 121.33 , 120.73 , 121.33 , 118.95 , 118.95     , 1379 , 11
23/04/25 , 117.77 , 118.05 , 118.67 , 115.32 , 115.32     , 1280 , 17
22/04/25 , 116.80 , 115.48 , 116.80 , 114.54 , 114.54     , 13 , 6
16/04/25 , 115.43 , 115.00 , 115.43 , 114.90 , 114.90     , 5 , 2
14/04/25 , 114.46 , 114.17 , 114.46 , 113.98 , 114.14     , 585 , 7
11/04/25 , 112.45 , 112.42 , 112.47 , 112.26 , 112.26     , 1058 , 9
10/04/25 , 111.64 , 112.06 , 112.93 , 111.64 , 111.79     , 533 , 5
09/04/25 , 112.64 , 110.96 , 112.92 , 109.88 , 110.00     , 4890 , 25
08/04/25 , 109.85 , 109.95 , 111.11 , 109.62 , 111.11     , 1616 , 8
07/04/25 , 110.52 , 110.99 , 112.36 , 108.88 , 109.31     , 4277 , 20
04/04/25 , 112.14 , 112.34 , 113.05 , 111.68 , 113.05     , 222 , 10
03/04/25 , 116.02 , 115.25 , 116.02 , 114.64 , 114.64     , 634 , 7
02/04/25 , 112.01 , 112.21 , 112.33 , 112.01 , 112.33     , 153 , 2
01/04/25 , 112.47 , 112.13 , 112.47 , 110.47 , 110.47     , 186 , 8
31/03/25 , 111.24 , 111.41 , 111.46 , 111.24 , 111.46     , 76 , 2
28/03/25 , 112.62 , 112.62 , 112.95 , 112.62 , 112.95     , 508 , 2
27/03/25 , 113.57 , 113.55 , 113.57 , 113.00 , 113.00     , 205 , 3
26/03/25 , 113.00 , 112.94 , 113.04 , 112.91 , 112.91     , 12 , 3
25/03/25 , 112.30 , 112.10 , 112.30 , 112.05 , 112.05     , 262 , 2
24/03/25 , 111.37 , 111.88 , 111.91 , 111.37 , 111.91     , 65 , 4
21/03/25 , 112.42 , 112.19 , 112.42 , 111.72 , 111.72     , 203 , 3
20/03/25 , 112.02 , 112.54 , 112.57 , 112.02 , 112.26     , 2575 , 8
19/03/25 , 113.17 , 112.78 , 113.19 , 111.80 , 112.45     , 30661 , 80
18/03/25 , 111.40 , 110.75 , 111.68 , 109.88 , 111.36     , 178785 , 376
17/03/25 , 111.96 , 111.70 , 111.96 , 110.36 , 110.36     , 96 , 4
14/03/25 , 110.50 , 108.01 , 110.50 , 107.85 , 107.94     , 511 , 8
13/03/25 , 107.10 , 106.49 , 107.10 , 104.68 , 104.68     , 1418 , 11
12/03/25 , 104.67 , 104.62 , 104.67 , 104.39 , 104.39     , 12 , 3
11/03/25 , 104.51 , 104.59 , 104.66 , 103.87 , 103.87     , 3001 , 7
10/03/25 , 105.30 , 105.11 , 105.75 , 102.99 , 102.99     , 7 , 5
07/03/25 , 105.60 , 104.57 , 105.60 , 103.00 , 103.00     , 1517 , 7
06/03/25 , 104.41 , 104.65 , 104.73 , 104.00 , 104.73     , 38 , 3
05/03/25 , 104.06 , 103.81 , 104.06 , 101.00 , 101.00     , 248 , 6
28/02/25 , 103.02 , 103.81 , 105.01 , 103.02 , 105.01      , 68 , 6
27/02/25 , 105.87 , 105.86 , 106.00 , 105.32 , 105.32     , 212 , 4
26/02/25 , 104.70 , 104.99 , 105.29 , 104.70 , 105.29     , 533 , 4
25/02/25 , 106.21 , 106.06 , 106.21 , 105.47 , 105.47     , 4033 , 11
24/02/25 , 105.27 , 105.60 , 107.95 , 105.27 , 107.95     , 155 , 4
20/02/25 , 107.95 , 107.94 , 107.95 , 107.88 , 107.88     , 513 , 3
19/02/25 , 109.07 , 109.41 , 110.80 , 109.07 , 110.80     , 8 , 5
18/02/25 , 110.90 , 109.82 , 110.90 , 108.80 , 108.80     , 7 , 4
17/02/25 , 110.92 , 110.92 , 110.92 , 110.92 , 110.92     , 1 , 1
14/02/25 , 108.35 , 108.32 , 108.35 , 107.92 , 107.92     , 98 , 2
13/02/25 , 106.37 , 106.37 , 106.37 , 106.37 , 106.37     , 10 , 1
12/02/25 , 106.50 , 106.49 , 106.50 , 105.81 , 105.81     , 101 , 2
11/02/25 , 107.98 , 108.23 , 108.51 , 106.49 , 106.49     , 2517 , 14
10/02/25 , 106.98 , 106.74 , 106.98 , 106.50 , 106.50     , 2 , 2
06/02/25 , 106.34 , 106.32 , 106.34 , 106.30 , 106.30     , 3 , 2
05/02/25 , 106.32 , 106.13 , 106.32 , 105.75 , 106.26     , 180 , 4
04/02/25 , 106.37 , 105.81 , 106.60 , 105.62 , 106.60     , 2356 , 15
03/02/25 , 106.65 , 106.35 , 107.10 , 106.24 , 106.58     , 9546 , 200
31/01/25 , 107.89 , 107.70 , 107.89 , 107.54 , 107.66     , 451 , 10
30/01/25 , 107.21 , 106.57 , 107.21 , 106.00 , 106.00     , 19 , 3
29/01/25 , 104.41 , 104.25 , 104.41 , 104.17 , 104.17     , 3 , 2
28/01/25 , 104.63 , 104.29 , 104.70 , 103.35 , 103.35     , 4 , 4
27/01/25 , 104.78 , 104.10 , 104.78 , 102.46 , 102.46     , 978 , 10
24/01/25 , 102.46 , 102.45 , 102.52 , 102.41 , 102.41     , 21 , 5
23/01/25 , 102.46 , 102.59 , 104.20 , 102.46 , 104.20     , 29 , 5
22/01/25 , 103.16 , 103.15 , 103.16 , 102.48 , 102.48     , 322 , 3
21/01/25 , 102.22 , 101.55 , 102.22 , 101.55 , 101.55     , 502 , 2
20/01/25 , 101.58 , 100.52 , 101.74 , 100.44 , 100.44     , 1220 , 6
17/01/25 , 101.21 , 101.21 , 101.21 , 101.21 , 101.21     , 72 , 1
16/01/25 , 100.52 , 100.56 , 101.08 , 100.52 , 101.08     , 865 , 3
15/01/25 , 101.09 , 100.82 , 101.09 , 100.82 , 100.82     , 55 , 2
14/01/25 , 98.57 , 98.38 , 98.57 , 98.10 , 98.10     , 54 , 4
13/01/25 , 98.19 , 98.43 , 98.60 , 98.19 , 98.48     , 208 , 4
10/01/25 , 98.60 , 98.76 , 99.21 , 98.60 , 99.21     , 88 , 4
09/01/25 , 100.15 , 99.63 , 100.15 , 99.60 , 99.66     , 1010 , 4
06/01/25 , 100.55 , 100.33 , 100.99 , 99.93 , 100.99     , 511 , 4
03/01/25 , 98.66 , 99.71 , 99.99 , 98.66 , 99.87     , 3720 , 14
02/01/25 , 99.87 , 99.50 , 100.20 , 99.29 , 99.91     , 177 , 8
30/12/24 , 100.52 , 100.37 , 100.93 , 98.75 , 98.75     , 365 , 10
27/12/24 , 100.77 , 100.77 , 100.77 , 100.77 , 100.77     , 58 , 1
26/12/24 , 101.23 , 101.08 , 101.47 , 100.74 , 100.93     , 335 , 7
23/12/24 , 101.39 , 101.60 , 102.17 , 101.31 , 102.17     , 208 , 6
20/12/24 , 101.80 , 101.37 , 101.85 , 99.47 , 99.47     , 23 , 6
19/12/24 , 101.50 , 101.52 , 101.89 , 101.50 , 101.56     , 302 , 4
18/12/24 , 101.70 , 102.25 , 103.27 , 101.65 , 103.27     , 202 , 5
17/12/24 , 104.44 , 103.90 , 104.44 , 103.57 , 103.77     , 511 , 3
16/12/24 , 103.76 , 104.21 , 104.58 , 103.76 , 104.58     , 212 , 6
13/12/24 , 104.65 , 105.82 , 105.97 , 104.65 , 105.97     , 52 , 3
12/12/24 , 106.65 , 107.28 , 107.46 , 106.65 , 107.46     , 46 , 2
11/12/24 , 108.84 , 108.96 , 110.02 , 106.88 , 106.88     , 1036 , 4
10/12/24 , 106.69 , 106.03 , 107.42 , 104.69 , 104.69     , 820 , 7
09/12/24 , 105.96 , 106.25 , 106.38 , 105.96 , 106.38     , 754 , 4
06/12/24 , 105.95 , 106.44 , 106.90 , 105.95 , 106.90     , 114 , 2
05/12/24 , 107.39 , 107.45 , 107.61 , 107.28 , 107.28     , 4521 , 13
29/11/24 , 104.58 , 104.47 , 105.15 , 103.43 , 105.15     , 204 , 4
28/11/24 , 105.76 , 106.05 , 107.15 , 105.76 , 107.15     , 580 , 3
27/11/24 , 107.90 , 108.16 , 109.85 , 107.83 , 109.85     , 2139 , 13
26/11/24 , 110.31 , 110.01 , 110.36 , 110.00 , 110.00     , 190 , 3
25/11/24 , 108.47 , 108.26 , 108.56 , 108.02 , 108.02     , 10 , 4
22/11/24 , 108.02 , 108.02 , 108.02 , 108.02 , 108.02     , 41 , 1
21/11/24 , 106.90 , 106.98 , 108.33 , 106.90 , 108.33     , 567 , 9
19/11/24 , 108.33 , 108.34 , 108.46 , 108.19 , 108.19     , 220 , 3
18/11/24 , 107.73 , 108.08 , 108.30 , 107.73 , 108.15     , 3549 , 8
14/11/24 , 108.40 , 108.40 , 108.78 , 108.40 , 108.78     , 3011 , 4
13/11/24 , 108.48 , 108.49 , 108.50 , 108.48 , 108.50     , 2 , 2
11/11/24 , 108.60 , 108.75 , 108.77 , 108.60 , 108.77     , 63 , 2
08/11/24 , 108.00 , 107.93 , 108.00 , 107.82 , 107.82     , 214 , 3
07/11/24 , 109.41 , 110.20 , 110.94 , 109.20 , 109.21     , 115 , 7
06/11/24 , 109.38 , 110.27 , 111.00 , 109.38 , 111.00     , 95 , 3
05/11/24 , 111.05 , 110.42 , 111.05 , 110.27 , 110.43     , 6 , 3
04/11/24 , 110.26 , 109.65 , 110.26 , 109.24 , 109.24     , 628 , 4
01/11/24 , 108.67 , 108.85 , 108.98 , 108.64 , 108.98     , 195 , 4
31/10/24 , 109.34 , 109.86 , 110.10 , 109.34 , 110.10     , 145 , 3
30/10/24 , 110.05 , 110.01 , 110.05 , 110.01 , 110.01     , 57 , 2
29/10/24 , 110.51 , 110.51 , 110.51 , 110.51 , 110.51     , 5 , 1
28/10/24 , 110.58 , 110.54 , 110.58 , 110.47 , 110.47     , 70 , 2
25/10/24 , 109.34 , 109.41 , 109.63 , 109.34 , 109.63     , 27 , 2
24/10/24 , 110.05 , 109.82 , 110.05 , 108.96 , 108.96     , 1099 , 5
23/10/24 , 109.19 , 109.11 , 109.50 , 108.80 , 109.50     , 159 , 7
22/10/24 , 109.50 , 110.30 , 111.20 , 109.06 , 111.20     , 43 , 6
21/10/24 , 110.33 , 110.28 , 111.69 , 110.14 , 111.69     , 12 , 3
18/10/24 , 110.58 , 110.58 , 110.58 , 110.58 , 110.58     , 35 , 1
17/10/24 , 109.22 , 109.67 , 110.12 , 109.22 , 110.12     , 70 , 2
16/10/24 , 110.89 , 110.51 , 110.89 , 110.27 , 110.27     , 260 , 3
15/10/24 , 109.95 , 109.83 , 109.95 , 109.79 , 109.79     , 628 , 5
14/10/24 , 109.79 , 109.77 , 109.79 , 108.81 , 108.81     , 516 , 4
11/10/24 , 108.42 , 108.42 , 108.48 , 108.28 , 108.48     , 1026 , 5
10/10/24 , 108.92 , 108.92 , 108.92 , 108.92 , 108.92     , 20 , 1
09/10/24 , 108.95 , 109.18 , 109.46 , 108.95 , 109.34     , 127 , 5
08/10/24 , 110.01 , 109.96 , 110.01 , 109.40 , 109.40     , 411 , 3
07/10/24 , 109.94 , 110.61 , 110.80 , 109.94 , 110.00     , 66 , 4
04/10/24 , 110.17 , 110.09 , 111.09 , 109.94 , 111.09     , 25 , 6
03/10/24 , 110.41 , 110.90 , 111.80 , 110.41 , 111.80     , 80 , 11
02/10/24 , 111.80 , 111.82 , 112.25 , 111.80 , 112.25     , 19 , 2
01/10/24 , 111.87 , 111.56 , 111.87 , 111.50 , 111.50     , 138 , 3
30/09/24 , 110.98 , 110.88 , 110.98 , 110.87 , 110.87     , 33 , 2
27/09/24 , 111.50 , 111.56 , 111.95 , 111.50 , 111.95     , 117 , 2
26/09/24 , 111.84 , 111.84 , 111.84 , 111.84 , 111.84     , 33 , 1
25/09/24 , 111.10 , 111.10 , 111.10 , 111.10 , 111.10     , 33 , 1
24/09/24 , 111.77 , 111.70 , 111.77 , 111.70 , 111.70     , 172 , 2
23/09/24 , 110.82 , 111.48 , 112.40 , 110.82 , 112.40     , 107 , 3
20/09/24 , 113.13 , 113.13 , 113.22 , 113.13 , 113.22     , 39 , 2
19/09/24 , 113.55 , 113.92 , 113.95 , 113.55 , 113.95     , 28 , 3
18/09/24 , 114.57 , 114.91 , 115.27 , 113.56 , 113.56     , 1035 , 6
17/09/24 , 115.12 , 114.80 , 115.12 , 114.78 , 114.78     , 39 , 6
16/09/24 , 115.22 , 115.10 , 115.56 , 114.00 , 114.00     , 51 , 11
13/09/24 , 114.96 , 114.99 , 115.40 , 114.96 , 115.00     , 75 , 3
12/09/24 , 114.21 , 114.10 , 114.21 , 114.00 , 114.00     , 20 , 2
11/09/24 , 114.00 , 114.00 , 114.00 , 114.00 , 114.00     , 200 , 2
10/09/24 , 114.46 , 114.47 , 114.69 , 114.46 , 114.69     , 91 , 2
06/09/24 , 115.02 , 115.20 , 116.25 , 115.02 , 115.66     , 10 , 3
05/09/24 , 115.66 , 116.09 , 117.89 , 115.66 , 116.49     , 190 , 6
04/09/24 , 116.31 , 116.13 , 116.31 , 115.95 , 115.95     , 345 , 3
03/09/24 , 114.35 , 114.35 , 114.42 , 114.35 , 114.42     , 92 , 2
02/09/24 , 113.83 , 114.04 , 114.26 , 112.60 , 112.60     , 10233 , 28
30/08/24 , 114.54 , 114.58 , 115.01 , 114.54 , 114.70     , 224 , 3
29/08/24 , 115.15 , 115.15 , 115.15 , 115.15 , 115.15     , 100 , 1
26/08/24 , 115.90 , 115.80 , 115.90 , 115.00 , 115.00     , 13 , 4
23/08/24 , 115.93 , 115.87 , 116.05 , 115.86 , 115.86     , 1001 , 5
22/08/24 , 114.77 , 114.63 , 115.60 , 114.58 , 115.60     , 533 , 4
21/08/24 , 116.00 , 115.73 , 116.14 , 114.31 , 114.31     , 82 , 11
20/08/24 , 116.16 , 116.06 , 116.16 , 115.95 , 116.00     , 339 , 7
19/08/24 , 115.63 , 114.44 , 115.63 , 112.35 , 112.35     , 39 , 7
16/08/24 , 114.45 , 114.43 , 114.45 , 114.43 , 114.43     , 72 , 2
15/08/24 , 114.08 , 114.07 , 114.20 , 114.03 , 114.20     , 531 , 3
14/08/24 , 113.55 , 113.08 , 113.55 , 112.50 , 112.50     , 625 , 7
13/08/24 , 112.50 , 112.48 , 112.50 , 111.24 , 111.24     , 109 , 5
12/08/24 , 111.28 , 111.35 , 111.55 , 111.10 , 111.10     , 45 , 5
09/08/24 , 109.59 , 109.38 , 109.77 , 108.95 , 108.95     , 801 , 9
08/08/24 , 108.12 , 108.06 , 108.12 , 108.00 , 108.00     , 2 , 2
07/08/24 , 107.44 , 107.05 , 107.44 , 107.02 , 107.02     , 11 , 2
06/08/24 , 106.67 , 106.47 , 106.69 , 105.89 , 105.98     , 47 , 5
05/08/24 , 105.66 , 105.45 , 105.66 , 104.72 , 105.66     , 633 , 7
02/08/24 , 106.14 , 106.25 , 106.26 , 106.14 , 106.25     , 630 , 3
01/08/24 , 107.23 , 107.25 , 107.73 , 107.23 , 107.73     , 23 , 2
31/07/24 , 106.68 , 106.68 , 106.68 , 106.68 , 106.68     , 1 , 1
30/07/24 , 105.92 , 105.57 , 106.10 , 104.70 , 104.70     , 26 , 5
26/07/24 , 106.76 , 106.76 , 106.76 , 106.76 , 106.76     , 5 , 1
25/07/24 , 105.43 , 104.76 , 105.80 , 103.73 , 103.73     , 31 , 6
24/07/24 , 105.85 , 106.47 , 106.49 , 105.85 , 106.49     , 100 , 4
23/07/24 , 107.28 , 107.40 , 108.25 , 107.19 , 108.25      , 159 , 5
22/07/24 , 107.13 , 107.48 , 107.60 , 107.13 , 107.47      , 13 , 5
18/07/24 , 107.47 , 107.71 , 109.02 , 107.47 , 109.02      , 98 , 7
17/07/24 , 109.15 , 109.14 , 109.25 , 108.61 , 108.61      , 9356 , 74
16/07/24 , 108.77 , 108.92 , 109.02 , 108.77 , 108.97      , 496 , 5
15/07/24 , 108.69 , 108.00 , 108.69 , 108.53 , 108.53      , 504 , 5
12/07/24 , 107.70 , 107.73 , 107.84 , 107.70 , 107.84      , 207 , 3
11/07/24 , 107.67 , 106.79 , 107.67 , 105.91 , 105.91      , 2 , 2
10/07/24 , 106.49 , 106.58 , 106.69 , 106.47 , 106.64      , 360 , 5
09/07/24 , 105.53 , 104.48 , 105.53 , 103.44 , 103.44      , 2 , 2
08/07/24 , 105.56 , 105.56 , 105.56 , 105.56 , 105.56      , 9 , 1
05/07/24 , 104.88 , 104.88 , 104.88 , 104.88 , 104.88      , 105 , 1
04/07/24 , 105.14 , 105.11 , 105.14 , 105.00 , 105.00      , 29 , 3
03/07/24 , 104.79 , 104.64 , 104.79 , 104.01 , 104.01      , 113 , 3
02/07/24 , 103.73 , 103.73 , 103.88 , 103.72 , 103.88      , 314 , 3
01/07/24 , 103.72 , 103.72 , 103.73 , 103.66 , 103.66      , 688 , 4
28/06/24 , 103.17 , 103.17 , 103.17 , 103.17 , 103.17      , 1 , 1
27/06/24 , 103.17 , 103.17 , 103.43 , 103.17 , 103.43      , 118 , 3
26/06/24 , 102.29 , 102.16 , 102.47 , 101.60 , 101.94      , 143 , 125
25/06/24 , 102.57 , 102.56 , 102.57 , 102.46 , 102.46      , 550 , 5
24/06/24 , 102.57 , 102.66 , 102.87 , 99.40 , 99.40      , 32 , 5
21/06/24 , 101.43 , 101.22 , 101.43 , 100.45 , 100.45      , 121 , 4
20/06/24 , 100.45 , 101.47 , 101.54 , 100.42 , 101.54      , 88 , 3
19/06/24 , 100.05 , 99.83 , 100.05 , 99.37 , 100.05      , 92 , 6
18/06/24 , 100.05 , 100.02 , 100.05 , 100.01 , 100.01      , 165 , 2
17/06/24 , 100.02 , 100.02 , 100.02 , 100.02 , 100.02      , 8 , 1
14/06/24 , 100.50 , 100.46 , 100.50 , 99.35 , 99.35      , 455 , 2
12/06/24 , 100.09 , 100.16 , 101.39 , 100.09 , 101.39      , 348 , 4
11/06/24 , 101.71 , 100.97 , 101.71 , 98.96 , 98.96      , 61 , 4
10/06/24 , 100.98 , 101.12 , 101.76 , 100.84 , 101.76      , 721 , 9
07/06/24 , 101.76 , 101.75 , 101.76 , 101.72 , 101.72      , 107 , 2
06/06/24 , 102.96 , 102.63 , 102.96 , 102.62 , 102.62      , 57 , 3
05/06/24 , 101.39 , 101.30 , 101.60 , 101.28 , 101.56      , 504 , 5
04/06/24 , 101.48 , 101.49 , 101.50 , 101.48 , 101.50      , 4 , 2
03/06/24 , 101.92 , 102.00 , 102.01 , 101.92 , 102.01      , 141 , 2
31/05/24 , 101.43 , 101.67 , 103.07 , 101.43 , 103.07      , 128 , 7
29/05/24 , 102.56 , 102.57 , 104.02 , 102.25 , 104.02      , 45 , 7
28/05/24 , 103.81 , 103.86 , 104.47 , 103.81 , 104.40      , 551 , 3
27/05/24 , 103.58 , 103.49 , 103.68 , 103.49 , 103.49      , 411 , 4
24/05/24 , 104.35 , 104.35 , 104.35 , 104.35 , 104.35      , 1 , 1
23/05/24 , 104.16 , 104.34 , 104.76 , 103.00 , 103.00      , 106 , 6
22/05/24 , 106.29 , 106.62 , 107.00 , 106.20 , 107.00      , 87 , 5
20/05/24 , 106.79 , 106.79 , 106.79 , 106.79 , 106.79      , 18 , 1
17/05/24 , 107.39 , 107.90 , 108.41 , 107.39 , 108.41      , 36 , 2
16/05/24 , 107.27 , 107.45 , 107.81 , 107.27 , 107.40      , 106 , 9
15/05/24 , 107.40 , 107.38 , 107.40 , 107.00 , 107.00      , 21 , 2
14/05/24 , 107.30 , 107.25 , 107.30 , 107.20 , 107.20      , 2 , 2
13/05/24 , 106.13 , 105.71 , 106.61 , 104.30 , 104.30      , 21 , 6
10/05/24 , 106.43 , 106.04 , 106.43 , 105.00 , 105.00      , 30 , 4
09/05/24 , 106.04 , 106.04 , 106.04 , 106.04 , 106.04      , 9 , 1
08/05/24 , 108.12 , 107.73 , 108.58 , 105.79 , 105.79      , 29256 , 64
07/05/24 , 107.95 , 108.59 , 108.92 , 107.95 , 108.92      , 10275 , 27
06/05/24 , 107.54 , 107.78 , 108.20 , 107.54 , 107.91      , 88 , 4
03/05/24 , 107.88 , 107.19 , 107.88 , 106.00 , 106.00      , 39 , 6
02/05/24 , 106.00 , 106.03 , 106.39 , 105.95 , 106.39      , 208 , 3
30/04/24 , 105.01 , 105.73 , 105.83 , 105.01 , 105.83      , 42 , 2
29/04/24 , 105.99 , 105.93 , 105.99 , 105.78 , 105.78      , 85 , 4
26/04/24 , 105.86 , 105.77 , 105.86 , 105.28 , 105.28      , 606 , 6
25/04/24 , 104.09 , 103.37 , 104.09 , 103.37 , 103.70      , 152 , 3
23/04/24 , 104.97 , 104.90 , 104.97 , 104.14 , 104.14      , 56 , 4
22/04/24 , 104.73 , 104.73 , 104.73 , 104.73 , 104.73      , 1 , 1
19/04/24 , 104.73 , 104.73 , 104.73 , 104.73 , 104.73      , 1 , 1
18/04/24 , 103.76 , 103.80 , 104.69 , 103.76 , 104.69      , 20 , 2
17/04/24 , 104.67 , 104.60 , 104.67 , 104.28 , 104.67      , 62 , 4
16/04/24 , 104.87 , 104.76 , 104.87 , 104.75 , 104.75      , 11 , 2
15/04/24 , 105.50 , 106.27 , 106.33 , 105.50 , 105.77      , 137 , 7
11/04/24 , 107.93 , 107.98 , 108.07 , 107.92 , 108.06      , 95 , 49
10/04/24 , 108.83 , 110.04 , 110.10 , 108.83 , 110.10      , 22 , 2
09/04/24 , 110.68 , 110.59 , 110.68 , 110.45 , 110.61      , 121 , 4
08/04/24 , 109.47 , 109.34 , 109.47 , 108.44 , 108.44      , 211 , 3
05/04/24 , 108.53 , 108.84 , 108.86 , 108.53 , 108.86      , 18 , 2
04/04/24 , 106.70 , 106.70 , 106.70 , 106.70 , 106.70      , 1 , 1
03/04/24 , 108.59 , 108.58 , 108.85 , 107.94 , 107.94      , 18 , 3
02/04/24 , 107.98 , 108.00 , 108.63 , 107.98 , 108.63      , 266 , 6
01/04/24 , 108.63 , 108.72 , 109.28 , 108.62 , 109.28      , 62 , 6
28/03/24 , 109.50 , 109.50 , 109.50 , 109.50 , 109.50      , 40 , 1
27/03/24 , 109.32 , 109.32 , 109.32 , 109.32 , 109.32      , 2 , 1
26/03/24 , 109.32 , 109.15 , 109.41 , 109.04 , 109.04      , 49 , 5
25/03/24 , 109.14 , 109.15 , 109.27 , 109.14 , 109.27      , 94 , 3
22/03/24 , 109.27 , 109.83 , 110.11 , 109.27 , 110.11      , 523 , 5
21/03/24 , 110.51 , 110.68 , 110.69 , 110.51 , 110.69      , 344 , 4
20/03/24 , 111.25 , 110.13 , 111.25 , 109.73 , 109.85      , 22060 , 55
19/03/24 , 109.87 , 109.44 , 109.87 , 108.92 , 108.92      , 39 , 6
18/03/24 , 108.92 , 109.35 , 109.93 , 108.92 , 109.93      , 28 , 3
15/03/24 , 109.50 , 110.11 , 110.38 , 109.50 , 110.38      , 153 , 4
14/03/24 , 110.38 , 110.37 , 110.59 , 110.10 , 110.40      , 79 , 6
13/03/24 , 110.40 , 110.41 , 111.25 , 109.85 , 111.25      , 194 , 6
12/03/24 , 110.12 , 109.42 , 110.12 , 107.20 , 107.20      , 53 , 8
11/03/24 , 108.57 , 108.71 , 108.90 , 108.50 , 108.50      , 75 , 10
08/03/24 , 108.90 , 108.79 , 109.02 , 108.64 , 108.64      , 657 , 6
07/03/24 , 108.80 , 109.50 , 109.52 , 108.80 , 109.52      , 265 , 2
06/03/24 , 109.62 , 109.53 , 109.94 , 109.07 , 109.07      , 422 , 6
05/03/24 , 109.07 , 109.18 , 109.50 , 109.07 , 109.13      , 797 , 6
04/03/24 , 109.21 , 109.20 , 109.31 , 109.14 , 109.31      , 34 , 3
01/03/24 , 109.88 , 109.65 , 109.88 , 109.30 , 109.71      , 147 , 4
29/02/24 , 109.54 , 109.54 , 109.55 , 109.54 , 109.55      , 908 , 3
28/02/24 , 111.07 , 111.08 , 111.23 , 111.07 , 111.23      , 44 , 2
27/02/24 , 111.23 , 111.11 , 111.23 , 110.86 , 110.86      , 1008 , 3
23/02/24 , 109.12 , 109.09 , 109.12 , 108.97 , 108.97      , 519 , 3
22/02/24 , 109.80 , 109.80 , 109.80 , 109.80 , 109.80      , 6 , 1
21/02/24 , 109.41 , 109.44 , 109.56 , 107.81 , 107.81      , 921 , 11
20/02/24 , 107.81 , 108.07 , 109.57 , 105.45 , 105.45      , 2097 , 17
19/02/24 , 107.92 , 107.92 , 107.92 , 107.92 , 107.92      , 5 , 1
16/02/24 , 107.74 , 107.72 , 108.01 , 106.00 , 106.00      , 511 , 6
15/02/24 , 107.63 , 107.66 , 107.70 , 107.56 , 107.57      , 1037 , 5
14/02/24 , 107.81 , 107.66 , 107.81 , 107.64 , 107.64      , 6 , 2
09/02/24 , 108.25 , 108.06 , 108.25 , 107.88 , 107.88      , 4 , 2
07/02/24 , 109.32 , 108.61 , 109.32 , 107.25 , 107.25      , 420 , 6
06/02/24 , 108.84 , 108.68 , 108.84 , 107.70 , 107.70      , 13 , 4
05/02/24 , 107.28 , 107.20 , 107.29 , 106.37 , 106.37      , 99 , 7
02/02/24 , 106.37 , 107.04 , 107.30 , 106.37 , 107.30      , 180 , 2
01/02/24 , 107.25 , 106.69 , 107.41 , 106.59 , 107.41      , 575 , 3
31/01/24 , 107.48 , 107.95 , 108.05 , 107.48 , 107.80      , 155 , 4
30/01/24 , 106.61 , 106.61 , 106.61 , 106.61 , 106.61      , 9 , 1
29/01/24 , 107.48 , 107.53 , 108.06 , 107.46 , 108.06      , 43 , 6
24/01/24 , 107.67 , 108.66 , 108.98 , 107.67 , 108.98      , 708 , 6
23/01/24 , 107.71 , 107.71 , 107.77 , 107.44 , 107.77      , 108 , 3
22/01/24 , 106.57 , 106.74 , 108.00 , 106.57 , 108.00      , 562 , 4
19/01/24 , 107.78 , 107.78 , 109.40 , 106.99 , 109.40      , 93 , 5
18/01/24 , 108.43 , 108.43 , 108.43 , 108.43 , 108.43      , 4 , 1
17/01/24 , 108.43 , 108.47 , 108.76 , 108.43 , 108.76      , 118 , 6
16/01/24 , 108.76 , 109.30 , 109.65 , 108.76 , 109.65      , 19 , 3
15/01/24 , 110.55 , 110.38 , 110.55 , 110.26 , 110.38      , 21 , 5
12/01/24 , 110.53 , 110.42 , 110.98 , 110.37 , 110.37      , 551 , 3
11/01/24 , 109.46 , 109.88 , 111.99 , 109.46 , 111.99      , 21 , 5
10/01/24 , 110.31 , 110.17 , 110.31 , 110.17 , 110.18      , 219 , 4
09/01/24 , 110.75 , 110.75 , 110.75 , 110.75 , 110.75      , 1 , 1
08/01/24 , 111.05 , 110.42 , 111.05 , 110.06 , 110.06      , 201 , 3
05/01/24 , 110.33 , 110.19 , 110.83 , 109.06 , 109.53      , 526 , 6
04/01/24 , 109.45 , 109.50 , 110.90 , 109.29 , 110.90      , 17 , 4
03/01/24 , 111.17 , 110.96 , 111.32 , 110.59 , 110.59      , 48 , 7
02/01/24 , 110.59 , 110.74 , 111.71 , 110.59 , 111.71      , 48 , 4
28/12/23 , 112.57 , 112.67 , 112.70 , 112.44 , 112.56      , 34 , 6
27/12/23 , 112.56 , 112.13 , 112.56 , 111.70 , 111.70      , 222 , 7
26/12/23 , 111.70 , 111.83 , 111.90 , 111.70 , 111.70      , 143 , 3
22/12/23 , 111.61 , 111.28 , 111.61 , 110.90 , 110.90      , 19 , 3
21/12/23 , 110.37 , 110.45 , 110.70 , 110.37 , 110.55      , 10 , 5
20/12/23 , 110.89 , 111.29 , 111.70 , 110.89 , 111.70      , 2 , 2
19/12/23 , 110.94 , 110.63 , 111.06 , 110.48 , 110.48      , 125 , 4
18/12/23 , 110.48 , 110.05 , 110.48 , 108.15 , 108.15      , 262 , 7
15/12/23 , 109.73 , 109.88 , 110.70 , 109.73 , 110.55      , 1323 , 6
14/12/23 , 110.30 , 110.58 , 110.80 , 110.30 , 110.80      , 131 , 3
13/12/23 , 109.50 , 107.57 , 109.50 , 106.63 , 106.63      , 640 , 10
12/12/23 , 106.40 , 106.40 , 106.40 , 106.40 , 106.40      , 227 , 1
11/12/23 , 107.09 , 107.12 , 107.90 , 106.92 , 107.90      , 1052 , 6
08/12/23 , 107.03 , 106.79 , 107.03 , 106.50 , 106.50      , 63 , 2
07/12/23 , 104.96 , 104.96 , 104.96 , 104.96 , 104.96      , 1 , 1
06/12/23 , 106.15 , 106.73 , 107.00 , 106.14 , 107.00      , 34 , 6
05/12/23 , 106.92 , 106.95 , 107.06 , 106.68 , 107.00      , 838 , 6
04/12/23 , 106.80 , 106.79 , 106.85 , 106.79 , 106.85      , 364 , 5
01/12/23 , 106.85 , 106.86 , 106.87 , 106.85 , 106.86      , 110 , 3
30/11/23 , 105.97 , 105.93 , 105.97 , 105.70 , 105.70      , 102 , 4
29/11/23 , 106.00 , 105.92 , 106.00 , 105.70 , 105.80      , 145 , 6
28/11/23 , 105.80 , 105.41 , 105.80 , 105.10 , 105.10      , 34 , 4
27/11/23 , 104.51 , 103.93 , 104.51 , 102.24 , 102.24      , 4 , 3
24/11/23 , 104.33 , 104.25 , 104.33 , 104.23 , 104.23      , 64 , 2
23/11/23 , 105.10 , 103.89 , 105.30 , 103.05 , 103.05      , 400 , 5
22/11/23 , 105.40 , 104.59 , 105.40 , 104.45 , 104.45      , 631 , 6
21/11/23 , 103.60 , 103.58 , 103.71 , 102.60 , 102.60      , 10 , 3
20/11/23 , 104.60 , 103.77 , 104.60 , 101.80 , 102.41      , 305 , 7
17/11/23 , 103.82 , 103.92 , 104.08 , 103.82 , 103.99      , 245 , 9
16/11/23 , 103.99 , 103.57 , 103.99 , 102.34 , 102.34      , 298 , 7
14/11/23 , 102.34 , 101.97 , 102.45 , 100.45 , 100.45      , 58 , 7
13/11/23 , 100.06 , 100.06 , 100.06 , 100.06 , 100.06      , 100 , 1
10/11/23 , 100.45 , 100.39 , 100.45 , 100.00 , 100.00      , 33 , 4
09/11/23 , 100.00 , 99.41 , 100.00 , 99.00 , 99.00      , 113 , 3
08/11/23 , 99.30 , 99.32 , 99.41 , 99.10 , 99.41      , 427 , 6
07/11/23 , 99.05 , 98.69 , 99.05 , 97.76 , 97.76      , 760 , 6
06/11/23 , 97.41 , 97.49 , 97.65 , 97.00 , 97.00      , 49 , 8
03/11/23 , 97.45 , 96.88 , 97.45 , 94.15 , 94.15      , 83 , 7
01/11/23 , 94.15 , 93.77 , 94.15 , 93.13 , 93.13      , 229 , 4
31/10/23 , 92.60 , 92.60 , 92.60 , 92.60 , 92.60      , 100 , 1
30/10/23 , 93.41 , 93.41 , 93.41 , 93.41 , 93.41      , 4 , 1
27/10/23 , 94.85 , 94.88 , 95.42 , 94.66 , 94.66      , 210 , 4
26/10/23 , 94.66 , 94.66 , 94.66 , 94.66 , 94.66      , 1 , 1
24/10/23 , 94.40 , 94.40 , 94.40 , 94.40 , 94.40      , 7 , 1
23/10/23 , 94.50 , 93.69 , 94.50 , 93.00 , 93.00      , 108 , 5
19/10/23 , 93.90 , 93.92 , 94.09 , 93.90 , 94.04      , 25 , 4
18/10/23 , 94.27 , 94.47 , 95.00 , 94.27 , 95.00      , 10 , 3
17/10/23 , 95.97 , 95.88 , 97.91 , 95.68 , 97.91      , 15 , 4
16/10/23 , 96.38 , 96.37 , 96.38 , 96.25 , 96.25      , 211 , 3
13/10/23 , 96.05 , 96.05 , 96.05 , 96.05 , 96.05      , 1 , 1
11/10/23 , 97.37 , 97.33 , 97.37 , 97.21 , 97.21      , 8 , 2
10/10/23 , 97.41 , 96.20 , 97.41 , 95.90 , 95.90      , 504 , 14
09/10/23 , 94.78 , 94.78 , 94.78 , 94.78 , 94.78      , 1 , 1
06/10/23 , 94.78 , 94.81 , 94.91 , 94.78 , 94.91      , 4 , 2
04/10/23 , 95.02 , 95.21 , 96.80 , 94.80 , 96.80      , 15 , 5
03/10/23 , 95.86 , 95.86 , 95.86 , 95.86 , 95.86      , 2 , 1
02/10/23 , 95.86 , 95.86 , 95.86 , 95.86 , 95.86      , 1 , 1
29/09/23 , 96.51 , 96.20 , 97.09 , 94.70 , 94.70      , 4 , 3
28/09/23 , 96.02 , 96.01 , 96.02 , 95.04 , 95.04      , 152 , 3
27/09/23 , 94.12 , 94.15 , 95.21 , 94.12 , 95.21      , 207 , 2
26/09/23 , 96.08 , 96.15 , 96.23 , 96.08 , 96.23      , 2 , 2
22/09/23 , 96.40 , 96.94 , 97.07 , 96.40 , 96.98      , 44 , 5
21/09/23 , 96.93 , 97.30 , 97.36 , 96.93 , 97.36      , 512 , 5
20/09/23 , 99.57 , 98.96 , 99.57 , 98.01 , 98.01      , 9 , 8
19/09/23 , 98.01 , 98.18 , 98.72 , 98.01 , 98.72      , 671 , 4
18/09/23 , 99.00 , 99.09 , 99.42 , 99.00 , 99.02      , 15 , 3
14/09/23 , 99.62 , 99.37 , 99.62 , 99.32 , 99.32      , 12 , 2
13/09/23 , 99.55 , 99.48 , 99.55 , 99.48 , 99.48      , 110 , 2
12/09/23 , 98.88 , 99.03 , 99.04 , 98.75 , 98.93      , 180 , 11
11/09/23 , 97.95 , 97.43 , 97.95 , 96.84 , 96.99      , 353 , 5
08/09/23 , 96.40 , 96.40 , 96.40 , 96.40 , 96.40      , 1 , 1
06/09/23 , 97.24 , 98.15 , 99.89 , 97.24 , 99.89      , 81 , 11
05/09/23 , 98.09 , 98.13 , 98.30 , 98.00 , 98.00      , 781 , 4
04/09/23 , 98.94 , 98.99 , 99.29 , 98.94 , 99.29      , 33 , 3
30/08/23 , 100.25 , 100.25 , 100.25 , 100.25 , 100.25      , 100 , 1
29/08/23 , 100.61 , 100.46 , 102.50 , 100.26 , 102.50      , 1045 , 6
28/08/23 , 99.90 , 99.32 , 99.90 , 98.89 , 98.89      , 4 , 4
25/08/23 , 99.90 , 99.90 , 99.90 , 99.90 , 99.90      , 5 , 1
24/08/23 , 100.26 , 100.77 , 103.79 , 100.20 , 103.79      , 107 , 11
23/08/23 , 101.08 , 100.97 , 101.08 , 100.60 , 100.60      , 133 , 5
22/08/23 , 99.47 , 99.45 , 99.47 , 99.18 , 99.41      , 32 , 3
21/08/23 , 98.62 , 98.62 , 98.62 , 98.62 , 98.62      , 6 , 1
18/08/23 , 99.26 , 99.09 , 99.26 , 98.80 , 98.80      , 3 , 3
17/08/23 , 98.75 , 98.98 , 100.13 , 98.75 , 99.87      , 207 , 5
16/08/23 , 99.87 , 99.99 , 100.87 , 99.87 , 100.21      , 220 , 7
15/08/23 , 100.24 , 100.46 , 100.69 , 100.19 , 100.19      , 8 , 8
14/08/23 , 100.32 , 100.53 , 102.24 , 100.32 , 102.24      , 98 , 5
11/08/23 , 101.30 , 101.89 , 102.33 , 101.30 , 102.33      , 91 , 4
10/08/23 , 102.27 , 102.28 , 102.70 , 102.10 , 102.10      , 237 , 6
09/08/23 , 101.60 , 101.64 , 101.81 , 101.60 , 101.81      , 52 , 5
08/08/23 , 102.84 , 102.10 , 102.84 , 101.99 , 101.99      , 70 , 3
03/08/23 , 103.92 , 105.19 , 106.00 , 103.92 , 104.51      , 52 , 10
02/08/23 , 104.26 , 104.12 , 104.26 , 103.94 , 103.94      , 27 , 4
01/08/23 , 104.01 , 104.58 , 104.82 , 104.01 , 104.43      , 164 , 7
31/07/23 , 104.43 , 104.48 , 104.75 , 104.34 , 104.34      , 87 , 4
28/07/23 , 103.13 , 103.23 , 103.48 , 103.13 , 103.48      , 52 , 2
27/07/23 , 103.29 , 103.29 , 104.58 , 102.26 , 102.26      , 105 , 4
26/07/23 , 104.23 , 103.98 , 104.23 , 103.79 , 104.15      , 35 , 5
25/07/23 , 104.15 , 104.71 , 105.33 , 104.03 , 104.03      , 387 , 10
24/07/23 , 104.03 , 104.48 , 104.65 , 103.49 , 103.53      , 119 , 7
21/07/23 , 103.88 , 103.50 , 104.02 , 103.32 , 103.32      , 308 , 5
20/07/23 , 101.23 , 101.51 , 101.79 , 101.23 , 101.79      , 2 , 2
19/07/23 , 101.20 , 101.04 , 101.20 , 100.92 , 100.92      , 45 , 5
18/07/23 , 102.17 , 101.75 , 102.17 , 101.32 , 101.32      , 56 , 3
17/07/23 , 101.55 , 101.21 , 101.55 , 101.00 , 101.00      , 527 , 6
14/07/23 , 101.00 , 101.52 , 103.06 , 101.00 , 103.06      , 229 , 7
13/07/23 , 103.07 , 103.00 , 103.07 , 102.48 , 102.48      , 78 , 6
12/07/23 , 101.92 , 102.56 , 102.57 , 101.92 , 102.57      , 1004 , 4
11/07/23 , 101.48 , 101.45 , 101.49 , 100.45 , 100.45      , 538 , 5
10/07/23 , 102.95 , 103.04 , 103.19 , 102.87 , 103.19      , 19 , 5
07/07/23 , 103.96 , 102.30 , 103.96 , 102.15 , 102.15      , 19 , 4
06/07/23 , 102.15 , 102.08 , 102.23 , 102.06 , 102.13      , 27 , 4
05/07/23 , 104.15 , 104.13 , 104.60 , 103.05 , 103.05      , 462 , 6
04/07/23 , 103.92 , 103.81 , 103.92 , 103.68 , 103.69      , 26 , 5
03/07/23 , 103.86 , 103.83 , 104.07 , 103.66 , 103.75      , 506 , 6
30/06/23 , 103.83 , 103.82 , 103.83 , 103.40 , 103.40      , 1111 , 6
29/06/23 , 102.42 , 102.42 , 102.42 , 102.42 , 102.42      , 216 , 2
28/06/23 , 100.90 , 100.90 , 100.90 , 100.90 , 100.90      , 12 , 1
27/06/23 , 100.76 , 101.21 , 102.35 , 100.76 , 102.32      , 28 , 3
26/06/23 , 102.32 , 102.87 , 103.00 , 102.32 , 103.00      , 110 , 2
23/06/23 , 103.40 , 103.39 , 103.40 , 103.33 , 103.33      , 131 , 2
22/06/23 , 102.70 , 103.11 , 103.33 , 102.35 , 103.33      , 259 , 15
21/06/23 , 104.46 , 103.89 , 104.46 , 103.62 , 103.70      , 295 , 15
20/06/23 , 101.24 , 101.59 , 103.02 , 101.24 , 103.02      , 102 , 5
19/06/23 , 103.33 , 102.52 , 103.33 , 102.48 , 102.48      , 254 , 7
16/06/23 , 102.48 , 102.68 , 102.85 , 102.48 , 102.85      , 29 , 6
15/06/23 , 102.85 , 103.22 , 103.37 , 102.85 , 103.00      , 561 , 9
14/06/23 , 102.33 , 102.27 , 102.33 , 101.49 , 101.49      , 71 , 4
13/06/23 , 100.91 , 101.66 , 102.10 , 100.91 , 102.10      , 4 , 3
12/06/23 , 102.10 , 102.09 , 102.40 , 101.93 , 102.00      , 140 , 8
09/06/23 , 101.29 , 101.29 , 101.35 , 100.83 , 100.83      , 255 , 4
07/06/23 , 100.09 , 99.68 , 100.09 , 99.37 , 99.37      , 655 , 6
06/06/23 , 99.37 , 99.36 , 99.37 , 99.36 , 99.36      , 34 , 2
05/06/23 , 97.61 , 97.41 , 97.61 , 97.04 , 97.42      , 77 , 6
02/06/23 , 97.29 , 97.28 , 97.80 , 96.02 , 96.02      , 213 , 6
01/06/23 , 96.07 , 95.40 , 96.07 , 94.44 , 94.44      , 294 , 9
31/05/23 , 94.82 , 94.20 , 94.82 , 93.99 , 93.99      , 247 , 4
30/05/23 , 94.74 , 94.89 , 96.25 , 94.06 , 94.06      , 17 , 8
29/05/23 , 95.79 , 95.65 , 95.79 , 95.58 , 95.58      , 6 , 2
26/05/23 , 96.50 , 96.45 , 96.50 , 95.78 , 95.78      , 440 , 6
25/05/23 , 95.78 , 95.95 , 96.25 , 95.42 , 95.98      , 1068 , 62
24/05/23 , 94.62 , 94.63 , 94.80 , 94.62 , 94.80      , 403 , 4
23/05/23 , 95.10 , 95.15 , 96.43 , 95.10 , 95.49      , 1053 , 7
22/05/23 , 95.49 , 96.05 , 96.30 , 95.47 , 96.30      , 421 , 5
19/05/23 , 95.17 , 95.08 , 95.17 , 95.00 , 95.00      , 11 , 4
18/05/23 , 94.31 , 93.72 , 94.33 , 93.63 , 93.63      , 46 , 5
17/05/23 , 93.63 , 93.24 , 93.63 , 92.86 , 92.86      , 6 , 2
16/05/23 , 92.85 , 93.86 , 94.10 , 92.85 , 94.00      , 172 , 6
15/05/23 , 93.57 , 93.15 , 93.76 , 92.99 , 93.00      , 1363 , 329
12/05/23 , 93.04 , 92.98 , 93.10 , 92.77 , 93.10      , 23 , 8
11/05/23 , 93.10 , 92.62 , 93.10 , 91.95 , 91.95      , 57 , 7
10/05/23 , 92.09 , 91.82 , 92.09 , 91.74 , 91.74      , 22 , 3
09/05/23 , 91.49 , 91.56 , 91.80 , 90.69 , 90.69      , 8 , 5
08/05/23 , 90.33 , 90.35 , 90.68 , 88.30 , 88.30      , 1661 , 18
05/05/23 , 89.64 , 88.74 , 89.64 , 87.80 , 87.80      , 282 , 5
04/05/23 , 87.55 , 87.64 , 88.00 , 86.56 , 86.56      , 309 , 5
03/05/23 , 86.62 , 86.61 , 86.62 , 86.37 , 86.37      , 502 , 3
02/05/23 , 86.27 , 86.27 , 86.27 , 86.27 , 86.27      , 10 , 1
28/04/23 , 87.61 , 87.59 , 87.61 , 86.70 , 86.70      , 510 , 4
27/04/23 , 86.70 , 85.81 , 86.70 , 84.84 , 85.00      , 25 , 10
26/04/23 , 86.58 , 86.63 , 86.66 , 86.52 , 86.66      , 516 , 4
25/04/23 , 86.66 , 86.65 , 86.86 , 86.65 , 86.66      , 681 , 4
24/04/23 , 87.33 , 87.33 , 87.44 , 87.33 , 87.44      , 61 , 2
20/04/23 , 87.08 , 87.07 , 87.08 , 86.99 , 86.99      , 204 , 2
19/04/23 , 87.48 , 87.07 , 87.48 , 86.90 , 87.07      , 20 , 4
18/04/23 , 88.27 , 88.33 , 88.58 , 88.27 , 88.58      , 15 , 3
17/04/23 , 88.37 , 88.13 , 88.67 , 88.12 , 88.67      , 436 , 8
14/04/23 , 88.59 , 87.35 , 88.59 , 87.14 , 87.14      , 21 , 6
13/04/23 , 89.02 , 88.57 , 89.02 , 88.55 , 88.55      , 16 , 2
12/04/23 , 89.89 , 88.78 , 89.89 , 86.30 , 86.30      , 18 , 8
11/04/23 , 87.05 , 87.06 , 87.07 , 87.05 , 87.07      , 2 , 2
10/04/23 , 84.50 , 84.42 , 84.64 , 83.89 , 83.89      , 159 , 8
06/04/23 , 83.89 , 84.51 , 86.02 , 83.89 , 86.02      , 8 , 4
05/04/23 , 84.33 , 84.33 , 84.33 , 84.33 , 84.33      , 1 , 1
04/04/23 , 85.00 , 85.08 , 85.75 , 82.06 , 82.06      , 38 , 11
03/04/23 , 83.55 , 83.55 , 84.70 , 83.55 , 84.70      , 1322 , 4
31/03/23 , 84.70 , 84.70 , 86.20 , 83.82 , 86.06      , 702 , 9
30/03/23 , 86.07 , 84.92 , 86.07 , 83.95 , 84.00      , 2896 , 64
29/03/23 , 83.50 , 83.50 , 83.50 , 83.50 , 83.50      , 100 , 1
28/03/23 , 84.03 , 83.92 , 84.30 , 83.67 , 83.67      , 140 , 4
27/03/23 , 82.69 , 82.82 , 83.08 , 80.50 , 80.50      , 64 , 8
24/03/23 , 82.15 , 82.11 , 82.25 , 81.66 , 81.66      , 182 , 6
23/03/23 , 80.49 , 81.40 , 83.07 , 80.49 , 83.07      , 54 , 7
22/03/23 , 83.07 , 83.31 , 84.30 , 83.00 , 83.00      , 12 , 4
21/03/23 , 83.40 , 83.41 , 83.92 , 83.40 , 83.92      , 314 , 3
20/03/23 , 83.38 , 83.52 , 84.11 , 83.13 , 84.11      , 950 , 421
17/03/23 , 84.83 , 84.83 , 85.36 , 84.83 , 85.36      , 507 , 2
16/03/23 , 86.41 , 85.91 , 86.66 , 85.36 , 85.36      , 10 , 6
15/03/23 , 85.36 , 84.71 , 85.40 , 83.73 , 85.40      , 128 , 7
14/03/23 , 84.80 , 85.34 , 85.81 , 84.80 , 85.50      , 302 , 4
13/03/23 , 85.03 , 85.20 , 85.50 , 84.00 , 85.01      , 715 , 10
10/03/23 , 85.29 , 85.30 , 86.50 , 84.99 , 86.50      , 81 , 7
09/03/23 , 87.44 , 87.99 , 88.26 , 87.44 , 88.07      , 33 , 4
08/03/23 , 87.60 , 87.39 , 87.60 , 87.37 , 87.37      , 387 , 7
07/03/23 , 85.52 , 85.12 , 85.52 , 85.00 , 85.20      , 18 , 3
06/03/23 , 85.48 , 85.04 , 86.07 , 83.90 , 86.07      , 556 , 7
03/03/23 , 84.38 , 84.36 , 85.17 , 84.09 , 85.17      , 71 , 4
02/03/23 , 84.33 , 84.44 , 86.00 , 83.83 , 83.83      , 441 , 10
01/03/23 , 84.40 , 84.23 , 84.66 , 84.00 , 84.05      , 48 , 6
28/02/23 , 83.83 , 85.69 , 86.99 , 83.83 , 86.25      , 3 , 3
27/02/23 , 86.25 , 86.28 , 86.35 , 86.16 , 86.27      , 20 , 5
24/02/23 , 86.71 , 86.71 , 86.78 , 86.71 , 86.78      , 15 , 2
23/02/23 , 87.48 , 87.09 , 87.95 , 85.52 , 85.52      , 33 , 9
22/02/23 , 87.26 , 87.26 , 87.26 , 87.26 , 87.26      , 4 , 2
17/02/23 , 89.05 , 88.84 , 89.05 , 88.81 , 88.81      , 15 , 2
16/02/23 , 89.26 , 88.93 , 89.26 , 87.96 , 87.96      , 24 , 3
15/02/23 , 88.67 , 88.34 , 89.05 , 87.71 , 87.71      , 44 , 7
14/02/23 , 88.67 , 88.67 , 88.67 , 88.67 , 88.67      , 8 , 2
13/02/23 , 88.67 , 87.81 , 88.67 , 87.81 , 87.81      , 501 , 2
10/02/23 , 87.80 , 87.54 , 87.80 , 87.41 , 87.68      , 65 , 6
09/02/23 , 87.68 , 88.50 , 89.38 , 87.68 , 87.80      , 56 , 10
08/02/23 , 89.37 , 88.70 , 89.61 , 86.50 , 86.50      , 20548 , 381
07/02/23 , 87.40 , 87.40 , 88.27 , 87.40 , 87.85      , 18335 , 9
06/02/23 , 88.45 , 88.03 , 88.48 , 87.94 , 88.48      , 313 , 10
03/02/23 , 89.24 , 90.02 , 90.71 , 88.20 , 88.20      , 266 , 9
02/02/23 , 91.30 , 91.55 , 92.00 , 91.18 , 91.82      , 10 , 6
01/02/23 , 91.19 , 90.72 , 91.48 , 88.83 , 91.42      , 1276 , 1110
31/01/23 , 92.29 , 92.18 , 92.29 , 91.29 , 91.29      , 510 , 6
30/01/23 , 90.71 , 91.16 , 91.37 , 90.71 , 91.37      , 59 , 8
27/01/23 , 91.43 , 91.39 , 93.80 , 91.01 , 93.80      , 23 , 9
26/01/23 , 92.22 , 92.03 , 92.22 , 92.01 , 92.01      , 9 , 2
25/01/23 , 92.61 , 91.92 , 92.61 , 91.44 , 91.44      , 28 , 3
24/01/23 , 91.39 , 90.53 , 91.39 , 88.30 , 88.30      , 2846 , 16
23/01/23 , 89.00 , 89.37 , 91.32 , 89.00 , 91.26      , 123 , 6
20/01/23 , 91.06 , 91.33 , 91.95 , 91.02 , 91.95      , 51 , 7
19/01/23 , 91.95 , 90.40 , 91.95 , 89.40 , 91.49      , 674 , 13
18/01/23 , 91.79 , 92.19 , 92.72 , 91.79 , 92.28      , 6 , 3
17/01/23 , 91.34 , 90.87 , 91.34 , 90.42 , 90.57      , 438 , 7
16/01/23 , 90.56 , 89.62 , 90.56 , 88.10 , 90.56      , 31 , 10
13/01/23 , 90.27 , 90.18 , 90.97 , 88.80 , 90.97      , 62 , 5
12/01/23 , 91.30 , 91.81 , 92.07 , 91.30 , 92.07      , 30 , 3
11/01/23 , 92.00 , 91.11 , 92.00 , 91.08 , 91.36      , 524 , 6
10/01/23 , 91.14 , 89.72 , 91.40 , 88.91 , 88.91      , 114 , 8
09/01/23 , 89.53 , 89.99 , 90.80 , 88.47 , 90.80      , 228 , 13
06/01/23 , 89.22 , 88.66 , 89.22 , 87.95 , 87.95      , 55 , 9
05/01/23 , 87.95 , 87.56 , 87.95 , 87.44 , 87.64      , 414 , 6
04/01/23 , 86.01 , 86.25 , 86.26 , 86.01 , 86.26      , 51 , 2
03/01/23 , 85.09 , 85.89 , 86.33 , 85.09 , 86.33      , 71 , 5
02/01/23 , 86.98 , 87.39 , 91.90 , 86.91 , 91.90      , 178 , 19
29/12/22 , 90.38 , 90.42 , 93.40 , 90.29 , 93.40      , 1050 , 8
28/12/22 , 90.45 , 90.50 , 91.40 , 89.03 , 90.41      , 426 , 14
27/12/22 , 88.63 , 88.54 , 88.63 , 88.46 , 88.46      , 25 , 3
26/12/22 , 89.43 , 89.51 , 90.81 , 89.31 , 90.81      , 13 , 4
23/12/22 , 90.81 , 90.81 , 90.81 , 90.81 , 90.81      , 1 , 1
22/12/22 , 88.66 , 88.24 , 88.75 , 88.00 , 88.75      , 31 , 6
21/12/22 , 88.53 , 88.04 , 88.78 , 86.40 , 88.78      , 208 , 36
20/12/22 , 88.85 , 88.51 , 88.85 , 88.50 , 88.65      , 516 , 6
19/12/22 , 85.94 , 85.43 , 86.02 , 82.30 , 85.33      , 84 , 9
16/12/22 , 83.65 , 83.55 , 84.49 , 82.30 , 82.30      , 14 , 7
15/12/22 , 84.88 , 85.49 , 85.55 , 84.88 , 85.08      , 28 , 3
14/12/22 , 84.94 , 84.14 , 86.40 , 82.25 , 86.29      , 342 , 27
13/12/22 , 84.59 , 85.59 , 87.33 , 84.59 , 86.00      , 16 , 8
12/12/22 , 86.60 , 86.56 , 88.47 , 85.40 , 88.47      , 1650 , 19
09/12/22 , 88.47 , 88.47 , 88.47 , 88.47 , 88.47      , 9 , 1
08/12/22 , 88.40 , 88.73 , 92.60 , 88.31 , 92.60      , 572 , 508
07/12/22 , 91.13 , 90.97 , 91.54 , 90.70 , 90.70      , 417 , 8
06/12/22 , 90.77 , 90.47 , 90.77 , 90.42 , 90.42      , 12 , 3
05/12/22 , 90.78 , 93.01 , 94.27 , 90.78 , 94.27      , 12 , 6
01/12/22 , 92.42 , 92.42 , 92.94 , 92.36 , 92.94      , 81 , 6
30/11/22 , 92.77 , 92.71 , 93.01 , 91.74 , 93.01      , 149 , 6
29/11/22 , 92.56 , 92.93 , 93.45 , 90.10 , 90.10      , 1110 , 10
25/11/22 , 91.94 , 92.25 , 93.94 , 91.84 , 93.94      , 17 , 5
24/11/22 , 94.63 , 94.14 , 94.69 , 92.06 , 92.06      , 68 , 6
23/11/22 , 92.06 , 91.88 , 92.06 , 90.05 , 91.68      , 102 , 6
22/11/22 , 91.68 , 92.86 , 93.31 , 91.68 , 93.04      , 32 , 7
21/11/22 , 93.04 , 91.85 , 94.90 , 90.40 , 90.40      , 812 , 11
18/11/22 , 91.72 , 91.30 , 92.67 , 90.00 , 92.67      , 234 , 11
17/11/22 , 91.92 , 90.32 , 91.92 , 90.08 , 90.59      , 275 , 15
16/11/22 , 92.50 , 93.27 , 97.55 , 92.49 , 97.55      , 233 , 14
14/11/22 , 95.63 , 95.20 , 95.63 , 94.49 , 94.49      , 28 , 6
11/11/22 , 95.02 , 94.56 , 97.28 , 94.50 , 97.28      , 431 , 8
10/11/22 , 94.57 , 95.13 , 96.50 , 94.57 , 96.50      , 611 , 8
09/11/22 , 99.17 , 99.73 , 101.05 , 99.17 , 101.05      , 10 , 3
08/11/22 , 102.15 , 102.06 , 102.38 , 101.89 , 102.00      , 25 , 6
07/11/22 , 101.99 , 102.32 , 105.00 , 101.99 , 105.00      , 463 , 15
04/11/22 , 105.03 , 105.53 , 105.78 , 104.00 , 104.00      , 166 , 11
03/11/22 , 103.55 , 103.52 , 103.55 , 101.40 , 103.30      , 30 , 6
01/11/22 , 103.07 , 102.91 , 103.15 , 101.70 , 103.00      , 118 , 12
31/10/22 , 102.71 , 101.19 , 102.71 , 100.38 , 101.45      , 1164 , 13
28/10/22 , 100.24 , 100.20 , 100.40 , 99.94 , 100.40      , 39 , 6
27/10/22 , 99.71 , 99.19 , 99.71 , 98.90 , 99.04      , 233 , 6
26/10/22 , 97.09 , 97.37 , 101.30 , 96.70 , 101.30      , 37 , 19
25/10/22 , 99.60 , 100.22 , 100.80 , 99.60 , 100.00      , 1117 , 9
24/10/22 , 100.67 , 101.34 , 103.63 , 100.59 , 103.63      , 37 , 9
21/10/22 , 103.64 , 101.74 , 103.64 , 100.77 , 101.99      , 679 , 19
20/10/22 , 100.87 , 101.39 , 101.54 , 100.83 , 101.30      , 567 , 9
19/10/22 , 100.91 , 100.42 , 101.30 , 99.80 , 101.30      , 36 , 11
18/10/22 , 99.45 , 99.25 , 99.45 , 98.94 , 99.07      , 16 , 5
17/10/22 , 98.81 , 98.17 , 98.81 , 97.90 , 97.90      , 26 , 9
14/10/22 , 98.36 , 98.33 , 98.36 , 98.27 , 98.27      , 6 , 2
13/10/22 , 98.62 , 98.57 , 101.30 , 97.38 , 101.30      , 175 , 12
11/10/22 , 99.84 , 99.80 , 99.84 , 99.74 , 99.74      , 6 , 2
10/10/22 , 99.90 , 99.71 , 100.35 , 99.24 , 99.24      , 49 , 9
07/10/22 , 100.16 , 100.21 , 101.65 , 99.40 , 101.65      , 572 , 16
06/10/22 , 101.65 , 101.77 , 101.96 , 101.40 , 101.40      , 30 , 5
05/10/22 , 101.08 , 100.68 , 101.08 , 100.53 , 100.70      , 166 , 12
04/10/22 , 100.70 , 101.39 , 101.60 , 100.63 , 101.00      , 198 , 7
03/10/22 , 100.81 , 100.17 , 100.81 , 98.75 , 99.12      , 836 , 16
30/09/22 , 95.88 , 94.44 , 95.88 , 93.68 , 93.68      , 166 , 6
29/09/22 , 93.69 , 93.62 , 93.70 , 92.88 , 92.88      , 221 , 3
28/09/22 , 95.31 , 95.06 , 96.75 , 94.90 , 96.75      , 147 , 8
27/09/22 , 94.88 , 95.69 , 96.18 , 94.88 , 96.18      , 832 , 6
26/09/22 , 95.91 , 97.50 , 99.60 , 95.86 , 99.60      , 324 , 7
23/09/22 , 98.42 , 98.48 , 100.90 , 97.71 , 100.20      , 2789 , 38
22/09/22 , 100.20 , 99.15 , 100.20 , 97.60 , 97.60      , 459 , 24
21/09/22 , 98.57 , 98.57 , 98.57 , 98.57 , 98.57      , 18 , 1
20/09/22 , 98.55 , 98.53 , 99.01 , 98.26 , 98.26      , 28 , 6
19/09/22 , 98.26 , 95.91 , 98.26 , 95.00 , 95.00      , 220 , 14
16/09/22 , 95.54 , 95.75 , 98.20 , 94.94 , 94.94      , 115 , 9
15/09/22 , 96.88 , 97.01 , 97.85 , 96.72 , 97.17      , 248 , 11
14/09/22 , 97.12 , 97.52 , 97.86 , 97.12 , 97.86      , 9 , 5
13/09/22 , 98.34 , 98.32 , 99.33 , 98.20 , 99.08      , 1321 , 10
12/09/22 , 100.10 , 99.83 , 100.51 , 99.38 , 99.38      , 36 , 7
09/09/22 , 98.68 , 98.89 , 99.16 , 98.68 , 99.16      , 11 , 4
08/09/22 , 97.74 , 97.65 , 97.91 , 96.53 , 97.51      , 63 , 8
06/09/22 , 97.42 , 97.93 , 98.50 , 97.01 , 98.50      , 289 , 10
05/09/22 , 99.10 , 99.42 , 99.86 , 98.91 , 99.40      , 936 , 15
02/09/22 , 98.77 , 98.86 , 99.39 , 97.14 , 97.14      , 157 , 3
01/09/22 , 97.14 , 96.40 , 97.89 , 96.12 , 97.89      , 4188 , 18
31/08/22 , 98.07 , 98.39 , 98.91 , 98.07 , 98.18      , 43 , 7
30/08/22 , 98.35 , 98.34 , 98.63 , 98.13 , 98.63      , 2038 , 4
29/08/22 , 99.83 , 99.33 , 99.83 , 99.01 , 99.04      , 26 , 6
26/08/22 , 99.16 , 99.21 , 100.23 , 99.08 , 100.02      , 35 , 5
25/08/22 , 100.00 , 100.02 , 100.36 , 99.93 , 100.18      , 342 , 10
24/08/22 , 99.62 , 99.96 , 100.49 , 99.62 , 99.93      , 430 , 12
23/08/22 , 98.83 , 98.99 , 99.18 , 98.18 , 98.18      , 498 , 7
22/08/22 , 98.18 , 98.07 , 98.18 , 97.83 , 98.01      , 15 , 6
19/08/22 , 98.96 , 99.01 , 100.00 , 98.96 , 100.00      , 55 , 5
18/08/22 , 100.81 , 100.74 , 101.24 , 100.43 , 101.24      , 164 , 8
17/08/22 , 101.24 , 100.46 , 101.29 , 100.34 , 100.56      , 3585 , 24
16/08/22 , 100.57 , 100.04 , 100.57 , 99.18 , 99.18      , 17 , 9
15/08/22 , 100.40 , 99.97 , 100.40 , 98.92 , 99.01      , 1002 , 22
12/08/22 , 99.01 , 98.16 , 99.01 , 98.06 , 98.15      , 2099 , 24
11/08/22 , 96.10 , 98.12 , 99.17 , 96.10 , 98.90      , 176 , 16
10/08/22 , 97.52 , 97.44 , 97.85 , 95.10 , 95.10      , 31 , 4
09/08/22 , 95.86 , 95.94 , 96.52 , 95.86 , 96.44      , 41 , 8
08/08/22 , 96.19 , 96.18 , 96.44 , 95.94 , 95.94      , 37 , 5
05/08/22 , 94.69 , 94.70 , 95.00 , 94.69 , 95.00      , 189 , 6
04/08/22 , 94.33 , 94.00 , 94.50 , 93.58 , 94.50      , 529 , 22
03/08/22 , 91.61 , 90.83 , 92.90 , 90.46 , 90.46      , 40 , 6
02/08/22 , 90.95 , 90.26 , 90.95 , 88.94 , 88.94      , 30 , 10
01/08/22 , 90.06 , 90.28 , 90.59 , 89.72 , 90.59      , 208 , 4
29/07/22 , 90.95 , 90.93 , 91.11 , 89.69 , 89.69      , 547 , 59
28/07/22 , 89.69 , 89.69 , 89.70 , 89.69 , 89.70      , 21 , 4
27/07/22 , 89.35 , 88.60 , 89.35 , 88.47 , 88.47      , 37 , 4
26/07/22 , 87.63 , 88.09 , 88.53 , 87.63 , 88.53      , 79 , 5
25/07/22 , 88.70 , 88.30 , 88.70 , 87.93 , 87.93      , 1574 , 28
22/07/22 , 87.39 , 87.78 , 88.20 , 87.39 , 87.90      , 70 , 4
21/07/22 , 87.94 , 87.83 , 87.94 , 87.50 , 87.84      , 56 , 6
20/07/22 , 87.54 , 87.50 , 87.80 , 87.09 , 87.09      , 326 , 12
19/07/22 , 87.13 , 86.92 , 87.13 , 86.82 , 86.82      , 502 , 4
18/07/22 , 85.75 , 86.23 , 87.13 , 85.41 , 85.41      , 1748 , 12
15/07/22 , 85.41 , 85.34 , 85.56 , 85.13 , 85.56      , 84 , 3
14/07/22 , 85.56 , 85.00 , 85.95 , 84.59 , 85.95      , 725 , 45
13/07/22 , 86.00 , 85.44 , 87.80 , 83.40 , 83.40      , 11 , 9
12/07/22 , 86.38 , 86.43 , 86.48 , 85.71 , 86.14      , 453 , 8
11/07/22 , 86.50 , 86.61 , 86.85 , 86.50 , 86.85      , 7 , 5
08/07/22 , 87.84 , 88.49 , 88.64 , 87.84 , 88.64      , 135 , 4
07/07/22 , 88.26 , 88.15 , 88.50 , 88.04 , 88.20      , 11 , 8
06/07/22 , 86.03 , 86.50 , 87.14 , 86.03 , 86.72      , 194 , 47
05/07/22 , 86.35 , 85.60 , 88.00 , 85.20 , 88.00      , 329 , 9
04/07/22 , 86.20 , 86.36 , 86.76 , 86.20 , 86.76      , 53 , 4
01/07/22 , 86.58 , 86.35 , 86.58 , 86.12 , 86.12      , 8 , 3
30/06/22 , 86.80 , 86.20 , 86.80 , 85.87 , 86.10      , 41 , 8
29/06/22 , 86.85 , 87.34 , 88.85 , 86.85 , 88.85      , 17 , 5
28/06/22 , 87.78 , 89.03 , 89.36 , 87.72 , 88.33      , 704 , 16
27/06/22 , 88.32 , 87.87 , 88.32 , 87.30 , 87.30      , 1230 , 10
24/06/22 , 88.18 , 87.99 , 88.18 , 87.13 , 87.13      , 222 , 4
23/06/22 , 87.09 , 87.65 , 87.97 , 87.09 , 87.80      , 111 , 11
22/06/22 , 88.18 , 87.23 , 88.18 , 86.50 , 86.50      , 912 , 10
21/06/22 , 87.47 , 87.65 , 87.98 , 87.47 , 87.98      , 30 , 7
20/06/22 , 87.84 , 87.76 , 87.85 , 86.18 , 86.18      , 10910 , 52
17/06/22 , 86.18 , 86.10 , 87.00 , 86.10 , 87.00      , 10028 , 51
15/06/22 , 88.62 , 88.62 , 88.89 , 88.48 , 88.89      , 245 , 5
14/06/22 , 87.50 , 87.75 , 88.18 , 87.50 , 88.18      , 543 , 12
13/06/22 , 88.32 , 90.15 , 91.16 , 88.32 , 91.16      , 393 , 13
10/06/22 , 91.16 , 90.96 , 91.16 , 90.80 , 90.80      , 292 , 5
09/06/22 , 93.07 , 93.23 , 93.68 , 92.43 , 93.05      , 3507 , 54
08/06/22 , 93.62 , 94.27 , 94.55 , 93.62 , 94.55      , 142 , 8
07/06/22 , 94.55 , 94.82 , 95.25 , 94.40 , 95.25      , 254 , 15
06/06/22 , 95.25 , 95.46 , 96.40 , 95.25 , 96.40      , 243 , 12
03/06/22 , 96.55 , 96.63 , 97.09 , 96.00 , 96.00      , 19 , 7
02/06/22 , 97.50 , 97.67 , 97.85 , 96.84 , 97.25      , 180 , 27
01/06/22 , 97.17 , 96.93 , 97.61 , 96.69 , 97.61      , 798 , 10
31/05/22 , 97.33 , 97.43 , 97.96 , 97.30 , 97.96      , 21 , 7
30/05/22 , 96.71 , 97.47 , 98.00 , 96.69 , 97.89      , 151 , 11
27/05/22 , 97.97 , 97.72 , 98.02 , 97.69 , 98.02      , 62 , 4
26/05/22 , 97.69 , 97.41 , 97.69 , 96.96 , 97.30      , 476 , 14
25/05/22 , 96.30 , 96.30 , 96.30 , 96.30 , 96.30      , 200 , 1
24/05/22 , 95.79 , 95.82 , 96.51 , 95.79 , 96.51      , 278 , 4
23/05/22 , 96.54 , 96.16 , 96.54 , 95.42 , 95.42      , 886 , 13
20/05/22 , 94.39 , 94.64 , 94.80 , 94.39 , 94.80      , 18 , 5
19/05/22 , 93.67 , 93.53 , 93.67 , 93.47 , 93.47      , 3 , 2
18/05/22 , 95.06 , 95.18 , 95.21 , 95.06 , 95.21      , 6 , 2
17/05/22 , 95.99 , 96.14 , 96.32 , 95.95 , 96.18      , 204 , 11
16/05/22 , 94.90 , 94.91 , 95.11 , 94.10 , 94.10      , 130 , 5
13/05/22 , 94.10 , 93.74 , 94.42 , 92.85 , 92.85      , 1863 , 22
12/05/22 , 92.85 , 92.29 , 92.85 , 90.80 , 90.80      , 453 , 42
11/05/22 , 90.80 , 91.10 , 91.20 , 90.45 , 91.20      , 288 , 5
10/05/22 , 90.48 , 90.03 , 91.13 , 89.45 , 91.13      , 86 , 17
09/05/22 , 90.50 , 90.54 , 90.90 , 89.68 , 90.00      , 127 , 7
06/05/22 , 91.51 , 91.25 , 92.01 , 90.76 , 92.01      , 685 , 54
05/05/22 , 91.22 , 91.48 , 92.80 , 90.87 , 92.80      , 101 , 10
04/05/22 , 94.75 , 92.77 , 94.75 , 91.66 , 92.50      , 659 , 24
03/05/22 , 92.63 , 92.95 , 93.70 , 92.63 , 93.70      , 734 , 9
02/05/22 , 92.58 , 93.57 , 94.13 , 92.58 , 93.85      , 331 , 15
29/04/22 , 95.00 , 96.57 , 97.80 , 95.00 , 97.55      , 136 , 10
28/04/22 , 96.91 , 97.76 , 99.00 , 95.05 , 98.99      , 927 , 15
27/04/22 , 96.44 , 96.74 , 97.20 , 96.34 , 96.60      , 821 , 7
26/04/22 , 96.34 , 96.57 , 97.60 , 96.34 , 97.60      , 666 , 9
25/04/22 , 98.50 , 98.53 , 98.88 , 97.64 , 97.64      , 5856 , 53
22/04/22 , 98.78 , 99.35 , 99.84 , 97.00 , 98.00      , 344 , 13
20/04/22 , 100.50 , 100.90 , 101.26 , 99.82 , 101.25      , 220 , 16
19/04/22 , 101.27 , 100.66 , 101.27 , 100.56 , 100.61      , 44 , 4
18/04/22 , 101.32 , 101.48 , 101.87 , 101.14 , 101.14      , 310 , 11
14/04/22 , 101.14 , 101.23 , 101.38 , 100.78 , 101.38      , 26 , 7
13/04/22 , 101.62 , 101.65 , 102.05 , 101.10 , 101.49      , 401 , 13
12/04/22 , 101.09 , 101.35 , 102.68 , 100.86 , 102.68      , 606 , 11
11/04/22 , 101.99 , 102.05 , 103.44 , 101.99 , 102.91      , 156 , 8
08/04/22 , 102.91 , 103.19 , 103.58 , 102.91 , 103.47      , 160 , 10
07/04/22 , 102.65 , 102.34 , 102.67 , 102.13 , 102.13      , 123 , 5
06/04/22 , 102.39 , 102.77 , 104.29 , 101.90 , 104.04      , 3328 , 24
05/04/22 , 104.04 , 105.76 , 105.85 , 104.04 , 105.75      , 7342 , 28
04/04/22 , 105.75 , 105.74 , 106.12 , 105.20 , 106.12      , 7311 , 15
01/04/22 , 106.12 , 106.02 , 106.40 , 105.66 , 106.40      , 169 , 12
31/03/22 , 104.88 , 105.34 , 105.61 , 104.88 , 105.61      , 165 , 8
30/03/22 , 105.00 , 105.32 , 105.33 , 105.00 , 105.30      , 194 , 4
29/03/22 , 105.42 , 105.45 , 105.93 , 105.25 , 105.25      , 237 , 9
28/03/22 , 104.26 , 103.91 , 104.26 , 103.65 , 104.00      , 103 , 11
25/03/22 , 104.00 , 104.03 , 104.48 , 103.76 , 103.76      , 141 , 8
24/03/22 , 103.38 , 102.87 , 103.71 , 102.28 , 102.28      , 33 , 6
23/03/22 , 101.85 , 101.64 , 102.22 , 100.91 , 101.10      , 812 , 11
22/03/22 , 101.45 , 101.31 , 101.60 , 100.99 , 100.99      , 683 , 15
21/03/22 , 99.70 , 99.84 , 100.10 , 99.48 , 99.58      , 1154 , 15
18/03/22 , 99.74 , 99.21 , 99.93 , 97.00 , 97.00      , 3046 , 44
17/03/22 , 97.16 , 96.71 , 97.18 , 95.71 , 95.71      , 49 , 7
16/03/22 , 95.31 , 95.32 , 95.93 , 94.01 , 94.01      , 3657 , 20
15/03/22 , 94.01 , 94.29 , 94.50 , 93.86 , 94.50      , 67 , 6
14/03/22 , 94.50 , 95.59 , 95.67 , 94.50 , 94.71      , 3318 , 21
11/03/22 , 94.70 , 95.15 , 97.07 , 94.70 , 97.07      , 6297 , 42
10/03/22 , 96.59 , 95.68 , 96.59 , 95.37 , 96.59      , 6351 , 45
09/03/22 , 98.11 , 97.11 , 98.11 , 93.01 , 93.01      , 898 , 12
08/03/22 , 94.47 , 95.43 , 95.59 , 94.13 , 94.13      , 211 , 5
07/03/22 , 94.95 , 95.57 , 97.41 , 94.80 , 97.41      , 126 , 9
04/03/22 , 96.79 , 96.73 , 98.30 , 96.55 , 98.30      , 60 , 5
03/03/22 , 98.58 , 98.59 , 98.88 , 98.50 , 98.76      , 1649 , 9
02/03/22 , 98.39 , 98.21 , 98.67 , 97.79 , 97.79      , 7 , 5
25/02/22 , 97.50 , 97.55 , 97.77 , 97.50 , 97.55      , 177 , 7
24/02/22 , 98.15 , 96.45 , 98.15 , 95.80 , 95.81      , 1880 , 14
23/02/22 , 98.62 , 99.04 , 99.93 , 97.95 , 99.70      , 10 , 7
22/02/22 , 98.75 , 99.26 , 99.48 , 98.75 , 99.20      , 2028 , 15
21/02/22 , 97.95 , 99.42 , 99.82 , 97.95 , 98.52      , 284 , 13
18/02/22 , 100.00 , 100.06 , 101.03 , 100.00 , 101.03      , 27 , 3
17/02/22 , 101.11 , 100.98 , 101.11 , 100.96 , 100.96      , 241 , 9
16/02/22 , 101.33 , 101.37 , 102.47 , 101.33 , 101.34      , 690 , 10
15/02/22 , 101.34 , 100.42 , 101.62 , 99.75 , 99.75      , 1185 , 17
14/02/22 , 99.75 , 99.71 , 99.87 , 99.55 , 99.81      , 135 , 14
11/02/22 , 100.42 , 99.68 , 100.64 , 98.72 , 99.04      , 422 , 8
10/02/22 , 99.05 , 99.08 , 99.35 , 98.33 , 99.35      , 21 , 6
09/02/22 , 98.42 , 98.52 , 99.01 , 98.40 , 98.40      , 667 , 7
08/02/22 , 98.40 , 97.86 , 98.40 , 97.22 , 97.22      , 890 , 15
07/02/22 , 98.39 , 98.02 , 99.00 , 97.96 , 99.00      , 216 , 10
04/02/22 , 99.00 , 98.94 , 99.10 , 97.87 , 98.61      , 246 , 14
03/02/22 , 99.55 , 99.35 , 99.81 , 98.95 , 99.81      , 314 , 9
02/02/22 , 99.72 , 99.67 , 100.86 , 99.46 , 100.86      , 53 , 9
01/02/22 , 101.25 , 101.09 , 101.47 , 100.97 , 101.16      , 764 , 18
31/01/22 , 101.60 , 100.76 , 101.60 , 100.15 , 100.43      , 696 , 17
28/01/22 , 99.82 , 99.85 , 100.74 , 99.73 , 100.74      , 87 , 8
27/01/22 , 100.38 , 100.16 , 100.69 , 99.63 , 99.63      , 678 , 19
26/01/22 , 99.90 , 99.72 , 99.90 , 99.27 , 99.27      , 153 , 7
25/01/22 , 98.16 , 97.56 , 98.16 , 95.72 , 95.72      , 275 , 11
24/01/22 , 95.38 , 96.03 , 96.39 , 95.11 , 95.32      , 3132 , 36
21/01/22 , 96.39 , 96.52 , 96.99 , 96.38 , 96.99      , 69 , 9
20/01/22 , 96.36 , 96.53 , 96.65 , 95.49 , 95.49      , 154 , 6
19/01/22 , 94.60 , 94.72 , 95.06 , 92.97 , 92.97      , 734 , 14
18/01/22 , 92.97 , 93.25 , 93.33 , 92.97 , 93.00      , 60 , 7
17/01/22 , 93.95 , 93.92 , 94.60 , 93.63 , 94.60      , 16 , 5
14/01/22 , 94.00 , 93.56 , 94.24 , 92.95 , 93.80      , 227 , 18
13/01/22 , 93.33 , 93.14 , 93.44 , 92.85 , 93.20      , 359 , 13
12/01/22 , 93.21 , 92.44 , 93.21 , 91.00 , 91.00      , 463 , 15
11/01/22 , 91.33 , 90.77 , 91.33 , 89.69 , 89.69      , 211 , 9
10/01/22 , 89.62 , 89.71 , 90.74 , 89.50 , 90.74      , 36 , 5
07/01/22 , 90.74 , 90.43 , 90.75 , 89.88 , 90.00      , 2084 , 114
06/01/22 , 90.63 , 90.53 , 90.73 , 90.01 , 90.01      , 262 , 10
05/01/22 , 90.70 , 91.20 , 92.67 , 90.70 , 92.67      , 99 , 7
04/01/22 , 92.61 , 92.65 , 93.30 , 92.47 , 93.06      , 703 , 15
03/01/22 , 93.47 , 93.76 , 94.48 , 93.42 , 94.48      , 66 , 11
30/12/21 , 94.48 , 93.94 , 94.56 , 93.78 , 94.01      , 371 , 14
29/12/21 , 94.03 , 94.63 , 95.29 , 93.77 , 95.29      , 556 , 12
28/12/21 , 94.78 , 94.54 , 95.83 , 94.30 , 94.51      , 48 , 13
27/12/21 , 95.04 , 95.04 , 95.24 , 94.31 , 95.07      , 56 , 14
23/12/21 , 94.30 , 94.25 , 95.84 , 94.15 , 95.84      , 45 , 10
22/12/21 , 94.52 , 94.20 , 94.62 , 93.90 , 94.25      , 52 , 17
21/12/21 , 94.93 , 94.75 , 95.05 , 94.50 , 95.05      , 29 , 8
20/12/21 , 95.15 , 94.80 , 96.45 , 94.48 , 96.45      , 297 , 22
17/12/21 , 97.18 , 97.36 , 98.14 , 96.90 , 98.14      , 522 , 11
16/12/21 , 97.61 , 98.08 , 99.48 , 97.61 , 99.48      , 68 , 18
15/12/21 , 97.54 , 96.61 , 97.54 , 95.90 , 95.90      , 79 , 13
14/12/21 , 96.82 , 97.63 , 98.52 , 96.54 , 97.80      , 1177 , 22
13/12/21 , 97.65 , 97.85 , 99.00 , 97.11 , 97.83      , 990 , 24
10/12/21 , 97.83 , 97.77 , 98.22 , 97.70 , 98.22      , 36 , 12
09/12/21 , 96.23 , 97.42 , 99.90 , 96.23 , 99.90      , 238 , 25
08/12/21 , 98.47 , 98.38 , 98.85 , 97.82 , 98.84      , 46 , 7
07/12/21 , 97.71 , 97.99 , 98.25 , 97.71 , 97.79      , 15 , 6
06/12/21 , 97.73 , 97.63 , 97.73 , 97.62 , 97.64      , 901 , 3
03/12/21 , 96.95 , 97.34 , 97.68 , 94.98 , 94.98      , 41 , 9
02/12/21 , 94.98 , 94.99 , 95.75 , 94.58 , 94.58      , 527 , 16
01/12/21 , 93.33 , 95.75 , 96.20 , 93.33 , 95.55      , 332 , 14
30/11/21 , 92.68 , 93.40 , 95.10 , 92.68 , 95.09      , 25 , 8
29/11/21 , 95.81 , 95.98 , 96.48 , 95.58 , 96.03      , 583 , 21
26/11/21 , 95.40 , 95.15 , 95.79 , 94.91 , 95.79      , 109 , 10
25/11/21 , 98.70 , 98.43 , 99.41 , 97.04 , 97.04      , 91 , 16
24/11/21 , 97.06 , 97.06 , 97.37 , 96.08 , 96.08      , 112 , 4
23/11/21 , 95.72 , 95.20 , 95.90 , 94.75 , 95.90      , 366 , 9
22/11/21 , 95.71 , 96.52 , 98.90 , 95.71 , 98.79      , 1184 , 20
19/11/21 , 97.38 , 97.50 , 98.77 , 96.29 , 96.29      , 211 , 9
18/11/21 , 96.78 , 97.16 , 98.00 , 96.12 , 97.40      , 115 , 23
17/11/21 , 96.59 , 97.96 , 99.28 , 96.58 , 99.28      , 605 , 16
16/11/21 , 98.46 , 98.83 , 101.38 , 98.23 , 100.00      , 4417 , 41
12/11/21 , 99.81 , 100.00 , 102.67 , 99.80 , 102.67      , 2176 , 26
11/11/21 , 101.59 , 101.90 , 102.67 , 101.50 , 101.89      , 987 , 18
10/11/21 , 100.26 , 101.35 , 102.20 , 99.55 , 100.00      , 1235 , 26
09/11/21 , 99.87 , 99.98 , 100.89 , 98.42 , 98.42      , 1483 , 115
08/11/21 , 98.42 , 98.82 , 99.35 , 98.42 , 99.35      , 164 , 6
05/11/21 , 99.30 , 99.55 , 100.23 , 99.10 , 100.23      , 49 , 7
04/11/21 , 97.32 , 97.56 , 100.14 , 96.75 , 100.14      , 636 , 15
03/11/21 , 100.14 , 99.10 , 100.20 , 98.17 , 98.22      , 6545 , 80
01/11/21 , 98.22 , 96.91 , 98.24 , 95.15 , 95.15      , 148 , 11
29/10/21 , 96.04 , 97.19 , 97.79 , 96.04 , 97.79      , 583 , 20
28/10/21 , 97.25 , 97.21 , 98.20 , 96.89 , 97.79      , 252 , 19
27/10/21 , 97.79 , 98.87 , 99.47 , 97.79 , 98.94      , 95 , 8
26/10/21 , 97.73 , 97.67 , 99.28 , 97.11 , 99.28      , 445 , 16
25/10/21 , 99.29 , 99.39 , 99.67 , 98.05 , 98.05      , 263 , 15
22/10/21 , 98.05 , 96.73 , 101.00 , 95.00 , 98.82      , 2286 , 38
21/10/21 , 99.45 , 99.91 , 103.66 , 98.00 , 103.66      , 256 , 68
20/10/21 , 103.66 , 103.22 , 103.97 , 102.30 , 103.35      , 62 , 8
19/10/21 , 102.25 , 102.30 , 103.16 , 101.37 , 103.16      , 755 , 11
18/10/21 , 106.23 , 105.25 , 106.90 , 103.78 , 106.90      , 630 , 10
15/10/21 , 105.77 , 105.22 , 105.77 , 104.77 , 104.77      , 207 , 14
14/10/21 , 104.26 , 103.94 , 105.00 , 103.61 , 105.00      , 575 , 10
13/10/21 , 104.74 , 104.35 , 104.84 , 103.17 , 104.45      , 490 , 16
11/10/21 , 102.24 , 103.46 , 103.50 , 102.24 , 102.90      , 1570 , 9
08/10/21 , 103.50 , 104.32 , 105.00 , 103.23 , 104.90      , 10453 , 235
07/10/21 , 101.60 , 101.74 , 102.06 , 100.44 , 101.72      , 5352 , 20
06/10/21 , 101.70 , 100.53 , 101.70 , 99.72 , 101.50      , 21 , 12
05/10/21 , 101.91 , 101.93 , 102.48 , 101.14 , 101.59      , 26945 , 82
04/10/21 , 99.60 , 99.70 , 105.00 , 99.35 , 104.38      , 6715 , 55
01/10/21 , 104.38 , 103.99 , 104.61 , 102.67 , 102.67      , 158 , 12
30/09/21 , 102.67 , 103.09 , 104.90 , 102.55 , 104.90      , 381 , 22
29/09/21 , 103.00 , 103.11 , 103.99 , 102.65 , 102.65      , 555 , 14
28/09/21 , 102.80 , 102.89 , 104.83 , 102.28 , 104.62      , 477 , 44
27/09/21 , 106.04 , 105.84 , 106.04 , 104.59 , 105.10      , 377 , 13
24/09/21 , 105.10 , 105.38 , 105.50 , 105.10 , 105.20      , 231 , 4
23/09/21 , 106.03 , 105.83 , 106.15 , 105.73 , 105.73      , 306 , 6
22/09/21 , 105.73 , 105.00 , 105.73 , 104.70 , 104.70      , 532 , 6
21/09/21 , 103.99 , 103.00 , 104.04 , 101.85 , 101.85      , 58 , 7
20/09/21 , 101.85 , 101.92 , 102.96 , 101.13 , 102.93      , 365 , 36
17/09/21 , 104.33 , 104.64 , 105.23 , 104.05 , 105.23      , 169 , 19
16/09/21 , 105.83 , 105.79 , 106.20 , 105.45 , 106.20      , 736 , 16
15/09/21 , 106.50 , 106.89 , 108.00 , 106.29 , 107.93      , 418 , 13
14/09/21 , 107.93 , 108.64 , 109.25 , 107.50 , 107.50      , 588 , 14
13/09/21 , 107.79 , 108.11 , 108.48 , 107.53 , 107.75      , 33 , 16
10/09/21 , 106.50 , 107.44 , 110.30 , 106.50 , 107.26      , 958 , 24
09/09/21 , 107.26 , 106.04 , 109.00 , 104.28 , 105.13      , 1786 , 54
08/09/21 , 104.90 , 105.98 , 107.58 , 104.90 , 107.49      , 4431 , 232
06/09/21 , 109.27 , 108.35 , 109.27 , 107.50 , 107.50      , 151 , 12
03/09/21 , 107.49 , 106.83 , 107.49 , 106.55 , 107.49      , 127 , 19
02/09/21 , 107.32 , 108.35 , 110.52 , 107.32 , 110.52      , 1294 , 29
01/09/21 , 110.52 , 110.23 , 111.90 , 109.06 , 111.90      , 402 , 22
31/08/21 , 109.19 , 109.97 , 111.07 , 109.00 , 111.07      , 67 , 17
30/08/21 , 110.19 , 110.21 , 110.73 , 110.00 , 110.39      , 1141 , 14
27/08/21 , 110.95 , 110.93 , 111.07 , 109.86 , 109.86      , 200 , 8
26/08/21 , 109.86 , 110.77 , 111.36 , 109.86 , 110.96      , 1817 , 20
25/08/21 , 111.00 , 110.90 , 112.04 , 110.22 , 112.04      , 1558 , 13
24/08/21 , 111.03 , 110.44 , 111.03 , 108.70 , 109.15      , 251 , 16
23/08/21 , 108.70 , 108.99 , 112.10 , 108.55 , 112.10      , 114 , 9
20/08/21 , 109.39 , 108.72 , 109.39 , 107.80 , 107.80      , 217 , 9
19/08/21 , 108.48 , 108.07 , 108.48 , 105.87 , 106.43      , 718 , 11
18/08/21 , 107.00 , 107.29 , 107.60 , 106.75 , 106.75      , 370 , 14
17/08/21 , 107.10 , 107.38 , 108.50 , 105.84 , 108.24      , 2112 , 29
16/08/21 , 108.39 , 108.58 , 109.80 , 108.31 , 109.80      , 121 , 10
13/08/21 , 109.80 , 109.60 , 112.10 , 108.98 , 112.10      , 661 , 9
12/08/21 , 110.14 , 110.35 , 111.66 , 109.74 , 111.66      , 390 , 18
11/08/21 , 112.21 , 112.02 , 112.50 , 110.87 , 112.50      , 444 , 21
10/08/21 , 112.50 , 112.50 , 113.27 , 112.00 , 112.00      , 135 , 6
09/08/21 , 113.84 , 113.52 , 114.19 , 113.06 , 113.69      , 1121 , 10
06/08/21 , 112.87 , 112.96 , 113.12 , 111.59 , 111.90      , 611 , 13
05/08/21 , 111.90 , 113.54 , 115.89 , 111.27 , 115.89      , 185 , 32
04/08/21 , 112.38 , 112.08 , 113.11 , 111.45 , 113.11      , 317 , 17
03/08/21 , 114.32 , 112.77 , 115.90 , 111.77 , 115.90      , 192 , 16
02/08/21 , 114.05 , 114.82 , 115.52 , 114.05 , 114.10      , 6180 , 163
30/07/21 , 113.05 , 114.24 , 115.88 , 113.05 , 115.84      , 336 , 16
29/07/21 , 116.05 , 115.70 , 116.31 , 115.32 , 116.31      , 517 , 11
28/07/21 , 116.94 , 116.15 , 116.94 , 114.00 , 114.00      , 680 , 20
27/07/21 , 115.08 , 115.02 , 115.82 , 114.78 , 115.22      , 556 , 19
26/07/21 , 116.42 , 116.58 , 117.01 , 116.42 , 117.01      , 98 , 5
23/07/21 , 117.15 , 117.17 , 117.33 , 117.01 , 117.33      , 37 , 4
22/07/21 , 117.33 , 117.11 , 117.49 , 115.50 , 115.50      , 112 , 8
21/07/21 , 117.33 , 117.30 , 117.67 , 117.22 , 117.50      , 259 , 7
20/07/21 , 117.40 , 117.19 , 117.73 , 115.25 , 115.25      , 849 , 15
19/07/21 , 115.92 , 116.54 , 118.95 , 115.68 , 116.87      , 1350 , 29
16/07/21 , 117.53 , 118.12 , 119.49 , 117.53 , 119.49      , 390 , 16
15/07/21 , 119.07 , 119.62 , 119.99 , 118.95 , 119.99      , 273 , 14
14/07/21 , 119.76 , 119.75 , 120.05 , 118.90 , 118.90      , 4866 , 121
13/07/21 , 118.90 , 118.10 , 118.90 , 117.29 , 118.23      , 959 , 12
12/07/21 , 118.33 , 117.33 , 118.66 , 117.05 , 117.05      , 466 , 20
08/07/21 , 116.10 , 116.10 , 116.61 , 115.00 , 115.21      , 233 , 18
07/07/21 , 117.21 , 116.19 , 117.21 , 115.21 , 115.21      , 583 , 14
06/07/21 , 115.21 , 115.89 , 117.72 , 115.21 , 117.72      , 2309 , 23
05/07/21 , 117.72 , 117.73 , 118.33 , 117.38 , 118.10      , 514 , 17
02/07/21 , 117.72 , 117.45 , 118.05 , 115.89 , 115.89      , 3351 , 135
01/07/21 , 115.89 , 115.70 , 116.73 , 115.10 , 116.73      , 5029 , 24
30/06/21 , 116.71 , 116.98 , 117.11 , 116.71 , 117.09      , 529 , 19
29/06/21 , 117.09 , 117.03 , 118.55 , 116.60 , 118.55      , 1403 , 68
28/06/21 , 118.50 , 117.73 , 119.85 , 117.07 , 119.85      , 155 , 15
25/06/21 , 117.97 , 118.73 , 120.47 , 117.97 , 120.47      , 105 , 10
24/06/21 , 119.95 , 119.97 , 120.22 , 119.76 , 120.00      , 1455 , 11
23/06/21 , 119.49 , 119.22 , 120.46 , 118.00 , 119.05      , 151 , 13
22/06/21 , 120.01 , 120.09 , 120.93 , 119.33 , 120.93      , 438 , 16
21/06/21 , 120.93 , 120.34 , 121.00 , 120.19 , 121.00      , 298 , 15
18/06/21 , 121.00 , 119.68 , 121.00 , 118.00 , 120.79      , 2717 , 27
17/06/21 , 120.79 , 121.42 , 122.52 , 120.20 , 121.55      , 238 , 19
16/06/21 , 121.95 , 121.56 , 122.66 , 121.12 , 121.58      , 1897 , 17
15/06/21 , 121.00 , 121.01 , 121.54 , 119.85 , 119.85      , 526 , 13
14/06/21 , 121.07 , 121.04 , 122.90 , 120.90 , 121.50      , 705 , 26
11/06/21 , 121.50 , 120.46 , 121.50 , 119.91 , 121.50      , 62 , 13
10/06/21 , 121.60 , 121.51 , 121.96 , 121.00 , 121.96      , 4551 , 21
09/06/21 , 121.33 , 121.86 , 122.59 , 121.29 , 121.44      , 136 , 16
08/06/21 , 121.72 , 121.49 , 123.39 , 121.21 , 123.39      , 999 , 35
07/06/21 , 122.86 , 122.13 , 123.11 , 120.64 , 121.70      , 1451 , 32
04/06/21 , 121.70 , 121.33 , 121.70 , 120.79 , 120.79      , 1456 , 27
02/06/21 , 120.63 , 120.54 , 120.73 , 119.90 , 120.00      , 4228 , 33
01/06/21 , 119.49 , 118.85 , 119.61 , 118.00 , 118.00      , 975 , 27
31/05/21 , 117.12 , 117.27 , 118.54 , 116.63 , 118.54      , 18021 , 28
28/05/21 , 116.90 , 116.53 , 117.04 , 115.93 , 116.41      , 522 , 18
27/05/21 , 115.88 , 115.08 , 115.98 , 114.90 , 115.98      , 6183 , 60
26/05/21 , 115.74 , 115.59 , 116.18 , 115.52 , 116.16      , 447 , 11
25/05/21 , 115.34 , 115.77 , 116.84 , 115.22 , 116.72      , 1213 , 19
24/05/21 , 116.72 , 115.57 , 116.72 , 114.75 , 114.95      , 676 , 21
21/05/21 , 114.11 , 113.53 , 114.70 , 113.43 , 114.70      , 167 , 10
20/05/21 , 114.70 , 113.93 , 114.70 , 113.66 , 114.20      , 306 , 12
19/05/21 , 113.50 , 113.44 , 114.21 , 113.01 , 113.24      , 317 , 15
18/05/21 , 113.61 , 113.45 , 113.61 , 113.16 , 113.46      , 903 , 4
17/05/21 , 113.58 , 113.04 , 113.58 , 112.54 , 112.95      , 136 , 19
14/05/21 , 112.96 , 112.73 , 113.95 , 112.30 , 113.95      , 105 , 11
13/05/21 , 112.18 , 112.29 , 112.67 , 111.82 , 111.92      , 271 , 11
12/05/21 , 110.50 , 111.34 , 111.75 , 110.00 , 110.00      , 59 , 13
11/05/21 , 112.77 , 112.25 , 112.97 , 110.82 , 112.97      , 335 , 19
10/05/21 , 112.97 , 112.77 , 113.07 , 112.15 , 113.00      , 87 , 17
07/05/21 , 112.60 , 111.96 , 112.80 , 110.50 , 110.50      , 1166 , 13
06/05/21 , 110.68 , 110.72 , 111.42 , 110.48 , 111.42      , 368 , 16
05/05/21 , 111.70 , 110.92 , 111.70 , 109.50 , 109.50      , 380 , 18
04/05/21 , 109.50 , 110.43 , 114.10 , 109.50 , 114.10      , 1967 , 27
03/05/21 , 112.03 , 112.24 , 112.55 , 111.60 , 111.60      , 392 , 15
30/04/21 , 111.60 , 111.82 , 113.95 , 111.60 , 111.85      , 200 , 15
29/04/21 , 111.85 , 113.00 , 114.22 , 111.85 , 114.22      , 1021 , 18
28/04/21 , 113.01 , 112.41 , 114.10 , 112.00 , 114.10      , 590 , 13
27/04/21 , 111.60 , 111.60 , 112.65 , 111.41 , 112.65      , 2747 , 18
26/04/21 , 112.60 , 112.72 , 113.73 , 111.00 , 113.33      , 1579 , 18
23/04/21 , 113.33 , 113.31 , 113.64 , 111.60 , 111.60      , 1141 , 16
22/04/21 , 111.60 , 112.84 , 114.05 , 111.60 , 114.05      , 716 , 22
20/04/21 , 113.40 , 113.52 , 113.89 , 113.40 , 113.55      , 438 , 13
19/04/21 , 113.71 , 113.88 , 114.72 , 113.66 , 114.13      , 691 , 14
16/04/21 , 114.13 , 114.05 , 115.00 , 113.55 , 113.59      , 2505 , 23
15/04/21 , 113.59 , 113.94 , 114.21 , 113.50 , 114.00      , 570 , 18
14/04/21 , 113.60 , 113.66 , 113.99 , 113.28 , 113.99      , 339 , 19
13/04/21 , 112.84 , 112.82 , 113.09 , 111.82 , 111.98      , 299 , 16
12/04/21 , 112.50 , 112.37 , 112.56 , 110.10 , 112.39      , 876 , 20
09/04/21 , 111.68 , 111.87 , 112.30 , 111.31 , 111.84      , 1146 , 15
08/04/21 , 112.13 , 112.14 , 112.51 , 111.13 , 112.40      , 6380 , 302
07/04/21 , 110.71 , 111.37 , 112.10 , 110.71 , 112.10      , 122 , 10
06/04/21 , 112.29 , 111.85 , 112.29 , 111.05 , 111.79      , 856 , 13
05/04/21 , 111.88 , 111.13 , 111.88 , 110.83 , 110.95      , 1658 , 67
01/04/21 , 110.58 , 111.13 , 111.83 , 110.58 , 111.83      , 881 , 23
31/03/21 , 111.83 , 111.37 , 112.65 , 111.20 , 112.37      , 146 , 8
30/03/21 , 112.37 , 111.61 , 112.55 , 108.00 , 111.98      , 1053 , 18
29/03/21 , 110.22 , 110.47 , 111.93 , 109.55 , 111.93      , 669 , 14
26/03/21 , 110.37 , 110.48 , 111.00 , 109.51 , 110.68      , 306 , 8
25/03/21 , 110.00 , 109.60 , 110.00 , 108.00 , 108.00      , 868 , 11
24/03/21 , 109.60 , 109.99 , 110.51 , 109.60 , 109.70      , 408 , 13
23/03/21 , 109.70 , 110.79 , 111.70 , 109.70 , 111.12      , 1312 , 19
22/03/21 , 111.12 , 111.18 , 111.69 , 110.34 , 111.69      , 717 , 9
19/03/21 , 112.30 , 111.96 , 112.30 , 110.55 , 110.55      , 494 , 11
18/03/21 , 110.11 , 110.90 , 112.04 , 110.11 , 111.11      , 586 , 10
17/03/21 , 111.11 , 110.17 , 111.11 , 108.01 , 108.17      , 275 , 11
16/03/21 , 108.28 , 109.37 , 109.92 , 108.28 , 109.92      , 924 , 8
15/03/21 , 109.92 , 109.40 , 110.05 , 108.80 , 109.00      , 196 , 12
12/03/21 , 108.91 , 108.85 , 109.57 , 108.46 , 108.46      , 301 , 14
11/03/21 , 108.46 , 109.09 , 109.30 , 108.46 , 109.00      , 71 , 7
10/03/21 , 108.24 , 106.56 , 108.24 , 106.40 , 106.42      , 13621 , 33
09/03/21 , 106.49 , 107.16 , 107.27 , 105.21 , 105.21      , 1098 , 10
08/03/21 , 105.81 , 108.31 , 109.20 , 105.55 , 109.20      , 1039 , 24
05/03/21 , 110.48 , 110.03 , 110.85 , 108.81 , 110.85      , 377 , 16
04/03/21 , 107.95 , 108.83 , 109.33 , 106.62 , 106.62      , 1507 , 16
03/03/21 , 106.52 , 104.37 , 106.52 , 102.75 , 105.23      , 440 , 20
02/03/21 , 104.94 , 104.17 , 105.00 , 102.70 , 105.00      , 1385 , 19
01/03/21 , 105.00 , 105.37 , 106.92 , 105.00 , 105.10      , 659 , 23
26/02/21 , 106.30 , 106.87 , 108.50 , 106.20 , 108.50      , 1743 , 17
25/02/21 , 108.50 , 109.62 , 111.58 , 108.50 , 111.00      , 5859 , 31
24/02/21 , 111.07 , 111.17 , 111.50 , 110.67 , 111.12      , 9924 , 36
23/02/21 , 111.04 , 110.64 , 111.45 , 109.99 , 111.45      , 42 , 14
22/02/21 , 109.00 , 109.63 , 113.00 , 108.21 , 113.00      , 4907 , 42
19/02/21 , 113.65 , 113.87 , 114.40 , 113.36 , 113.80      , 1054 , 11
18/02/21 , 113.97 , 114.21 , 115.24 , 113.67 , 115.24      , 5305 , 28
17/02/21 , 115.60 , 115.80 , 119.80 , 114.70 , 116.71      , 1409 , 20
12/02/21 , 115.40 , 115.39 , 115.89 , 114.67 , 115.25      , 1046 , 15
11/02/21 , 115.85 , 115.73 , 116.50 , 115.39 , 115.90      , 2278 , 23
10/02/21 , 114.75 , 114.70 , 116.43 , 114.30 , 116.43      , 2378 , 17
09/02/21 , 116.43 , 116.51 , 116.73 , 115.00 , 116.51      , 1120 , 17
08/02/21 , 116.51 , 116.20 , 117.43 , 115.99 , 116.86      , 5813 , 77
05/02/21 , 116.86 , 117.39 , 117.65 , 116.77 , 117.65      , 570 , 11
04/02/21 , 116.77 , 117.15 , 117.71 , 116.66 , 117.65      , 431 , 19
03/02/21 , 117.00 , 117.10 , 117.69 , 116.34 , 116.34      , 1009 , 14
02/02/21 , 116.00 , 116.18 , 117.34 , 115.32 , 116.69      , 2648 , 43
01/02/21 , 114.54 , 114.10 , 115.16 , 112.78 , 112.78      , 650 , 19
29/01/21 , 112.77 , 114.93 , 115.64 , 112.77 , 115.07      , 2441 , 18
28/01/21 , 116.32 , 115.00 , 116.32 , 113.74 , 113.74      , 19217 , 266
27/01/21 , 113.70 , 113.71 , 114.51 , 112.66 , 112.66      , 883 , 17
26/01/21 , 113.15 , 114.34 , 115.65 , 113.15 , 115.20      , 338 , 13
22/01/21 , 113.49 , 113.42 , 114.00 , 112.80 , 113.21      , 646 , 15
21/01/21 , 115.16 , 114.79 , 116.50 , 114.54 , 116.50      , 669 , 17
20/01/21 , 116.70 , 116.68 , 118.00 , 116.01 , 117.94      , 642 , 17
19/01/21 , 117.42 , 119.01 , 120.00 , 116.75 , 120.00      , 9635 , 101
18/01/21 , 118.40 , 118.81 , 119.99 , 118.40 , 119.99      , 713 , 12
15/01/21 , 117.90 , 118.17 , 118.76 , 117.90 , 118.76      , 1309 , 13
14/01/21 , 120.31 , 119.89 , 120.67 , 119.12 , 119.25      , 231 , 19
13/01/21 , 119.20 , 118.39 , 120.11 , 117.54 , 120.11      , 1510 , 21
12/01/21 , 120.11 , 118.33 , 120.11 , 118.00 , 118.00      , 2225 , 39
11/01/21 , 117.65 , 117.81 , 119.96 , 117.61 , 119.50      , 2819 , 30
08/01/21 , 120.91 , 120.13 , 121.10 , 117.61 , 117.61      , 971 , 27
07/01/21 , 118.04 , 117.55 , 118.04 , 116.54 , 117.97      , 520 , 15
06/01/21 , 116.51 , 117.57 , 118.99 , 116.10 , 117.55      , 13325 , 72
05/01/21 , 116.50 , 116.49 , 117.54 , 114.82 , 117.54      , 3375 , 26
04/01/21 , 116.70 , 117.50 , 118.80 , 116.70 , 118.80      , 1895 , 33
30/12/20 , 118.56 , 119.09 , 119.44 , 118.30 , 118.82      , 1509 , 23
29/12/20 , 118.82 , 118.67 , 119.24 , 117.95 , 118.91      , 8001 , 58
28/12/20 , 118.86 , 118.59 , 118.86 , 117.91 , 118.85      , 3857 , 30
23/12/20 , 117.43 , 117.45 , 118.40 , 116.68 , 117.50      , 1773 , 22
22/12/20 , 115.52 , 116.19 , 117.20 , 115.45 , 117.20      , 3996 , 26
21/12/20 , 114.57 , 114.99 , 117.50 , 114.50 , 117.50      , 1952 , 26
18/12/20 , 117.65 , 118.07 , 118.84 , 117.65 , 118.80      , 714 , 17
17/12/20 , 117.81 , 117.91 , 118.29 , 117.48 , 118.02      , 635 , 18
16/12/20 , 118.02 , 117.84 , 118.02 , 115.43 , 115.43      , 134 , 5
15/12/20 , 115.28 , 115.76 , 116.05 , 114.94 , 114.94      , 130 , 7
14/12/20 , 114.55 , 115.21 , 115.57 , 114.30 , 115.57      , 373 , 9
11/12/20 , 114.71 , 114.34 , 115.00 , 113.80 , 114.67      , 3168 , 25
10/12/20 , 114.67 , 114.36 , 114.94 , 112.42 , 114.65      , 666 , 15
09/12/20 , 112.42 , 112.80 , 113.67 , 110.00 , 112.90      , 1182 , 15
08/12/20 , 112.90 , 114.23 , 115.40 , 112.90 , 115.40      , 323 , 17
07/12/20 , 113.03 , 114.73 , 116.50 , 113.00 , 113.51      , 548 , 23
04/12/20 , 113.51 , 113.55 , 114.99 , 113.26 , 114.99      , 916 , 29
03/12/20 , 115.00 , 113.15 , 115.00 , 112.39 , 112.57      , 743 , 15
02/12/20 , 111.93 , 111.93 , 112.33 , 111.32 , 111.32      , 209 , 18
01/12/20 , 111.34 , 111.23 , 111.34 , 110.32 , 110.32      , 106 , 7
30/11/20 , 109.03 , 109.24 , 111.80 , 108.95 , 110.80      , 5003 , 22
27/11/20 , 110.80 , 111.06 , 111.90 , 110.80 , 111.90      , 1121 , 13
26/11/20 , 110.63 , 110.53 , 111.50 , 110.00 , 111.50      , 112 , 14
25/11/20 , 111.50 , 111.03 , 111.50 , 110.44 , 111.24      , 1094 , 11
24/11/20 , 111.05 , 110.40 , 111.30 , 110.00 , 110.00      , 524 , 15
23/11/20 , 108.38 , 108.40 , 108.50 , 108.38 , 108.40      , 525 , 7
20/11/20 , 108.20 , 108.49 , 108.50 , 108.20 , 108.50      , 152 , 2
19/11/20 , 108.34 , 108.18 , 108.95 , 107.98 , 108.82      , 479 , 9
18/11/20 , 108.30 , 108.86 , 109.33 , 108.30 , 109.33      , 222 , 11
17/11/20 , 109.33 , 107.86 , 109.48 , 106.00 , 108.80      , 83 , 10
16/11/20 , 108.80 , 108.31 , 109.90 , 106.80 , 106.80      , 598 , 16
13/11/20 , 106.81 , 106.17 , 107.00 , 106.01 , 106.05      , 1008 , 11
12/11/20 , 105.00 , 106.34 , 107.68 , 105.00 , 107.68      , 804 , 7
11/11/20 , 107.77 , 107.97 , 108.33 , 105.25 , 107.00      , 3583 , 19
10/11/20 , 108.82 , 107.82 , 109.00 , 106.56 , 107.00      , 255 , 20
09/11/20 , 106.04 , 106.03 , 106.95 , 103.51 , 104.01      , 3435 , 39
06/11/20 , 102.20 , 102.03 , 102.26 , 101.40 , 102.26      , 863 , 13
05/11/20 , 102.26 , 100.76 , 102.60 , 99.80 , 99.80      , 1401 , 15
04/11/20 , 99.15 , 98.65 , 99.15 , 96.50 , 96.50      , 12 , 6
03/11/20 , 95.41 , 95.83 , 96.45 , 95.41 , 96.00      , 337 , 8
30/10/20 , 94.95 , 95.04 , 95.45 , 94.95 , 95.45      , 40 , 3
29/10/20 , 97.23 , 96.21 , 97.53 , 94.69 , 97.53      , 654 , 19
28/10/20 , 97.52 , 97.68 , 98.10 , 97.52 , 98.08      , 1197 , 8
27/10/20 , 101.40 , 101.47 , 103.37 , 101.40 , 103.37      , 1032 , 8
26/10/20 , 102.49 , 102.39 , 103.40 , 101.50 , 103.36      , 1586 , 12
23/10/20 , 103.37 , 102.79 , 104.60 , 102.10 , 104.60      , 960 , 7
22/10/20 , 104.25 , 103.66 , 104.25 , 102.79 , 103.50      , 1700 , 13
21/10/20 , 102.66 , 102.89 , 103.28 , 102.66 , 103.15      , 143 , 10
20/10/20 , 103.15 , 102.55 , 103.15 , 100.19 , 100.19      , 1151 , 12
19/10/20 , 100.18 , 100.81 , 101.50 , 99.80 , 99.80      , 477 , 12
16/10/20 , 99.80 , 99.47 , 100.86 , 98.50 , 98.50      , 483 , 11
15/10/20 , 100.88 , 100.43 , 101.30 , 99.88 , 100.50      , 442 , 12
14/10/20 , 100.52 , 100.69 , 101.05 , 100.50 , 100.72      , 525 , 13
13/10/20 , 100.00 , 99.67 , 100.18 , 98.77 , 99.31      , 316 , 12
09/10/20 , 98.77 , 99.30 , 100.00 , 98.77 , 98.77      , 238 , 9
08/10/20 , 99.23 , 98.44 , 99.23 , 97.00 , 97.00      , 4306 , 56
07/10/20 , 97.00 , 96.04 , 97.73 , 96.00 , 97.73      , 2059 , 10
06/10/20 , 97.41 , 97.50 , 98.73 , 96.90 , 98.73      , 1392 , 14
05/10/20 , 97.63 , 96.16 , 97.63 , 95.51 , 97.00      , 619 , 11
02/10/20 , 95.95 , 96.26 , 98.03 , 95.95 , 96.95      , 69 , 7
01/10/20 , 96.95 , 96.04 , 96.95 , 95.22 , 96.43      , 4771 , 25
30/09/20 , 96.80 , 96.32 , 97.00 , 95.90 , 95.90      , 112 , 13
29/09/20 , 95.70 , 96.49 , 97.00 , 95.64 , 96.43      , 185 , 11
28/09/20 , 97.55 , 99.11 , 100.99 , 97.18 , 100.63      , 2355 , 36
25/09/20 , 98.93 , 98.87 , 99.03 , 98.80 , 98.80      , 90 , 4
24/09/20 , 100.02 , 99.91 , 100.77 , 98.21 , 98.21      , 80 , 4
23/09/20 , 98.21 , 99.43 , 100.16 , 98.21 , 100.16      , 100 , 4
22/09/20 , 99.17 , 99.25 , 99.26 , 99.17 , 99.26      , 220 , 2
21/09/20 , 99.21 , 99.08 , 100.99 , 98.36 , 100.99      , 1050 , 13
18/09/20 , 100.99 , 101.24 , 101.50 , 100.99 , 101.50      , 20 , 2
17/09/20 , 101.79 , 101.98 , 102.11 , 101.53 , 102.11      , 450 , 5
16/09/20 , 103.51 , 103.49 , 103.51 , 103.00 , 103.00      , 310 , 3
15/09/20 , 103.00 , 102.73 , 103.44 , 102.50 , 102.90      , 600 , 9
14/09/20 , 103.51 , 103.10 , 103.51 , 102.03 , 102.03      , 450 , 4
11/09/20 , 101.20 , 101.44 , 102.50 , 101.20 , 102.50      , 270 , 6
10/09/20 , 102.50 , 103.19 , 104.04 , 102.50 , 104.04      , 600 , 4
09/09/20 , 104.44 , 104.37 , 104.44 , 103.72 , 103.72      , 110 , 2
08/09/20 , 103.90 , 103.41 , 104.13 , 102.51 , 104.13      , 50 , 5
04/09/20 , 104.15 , 103.19 , 104.15 , 102.50 , 102.50      , 600 , 8
03/09/20 , 103.80 , 104.51 , 106.25 , 103.17 , 105.80      , 1640 , 12
02/09/20 , 104.30 , 104.26 , 104.65 , 103.84 , 104.65      , 1370 , 9
01/09/20 , 104.96 , 104.12 , 104.96 , 103.00 , 103.00      , 130 , 9
31/08/20 , 103.00 , 103.56 , 103.70 , 103.00 , 103.68      , 110 , 6
28/08/20 , 105.70 , 104.88 , 105.70 , 104.10 , 104.10      , 130 , 8
27/08/20 , 103.76 , 103.96 , 104.44 , 103.31 , 103.99      , 730 , 7
26/08/20 , 102.80 , 103.24 , 105.30 , 102.74 , 105.30      , 470 , 16
25/08/20 , 105.39 , 105.42 , 105.81 , 105.32 , 105.81      , 230 , 4
24/08/20 , 105.03 , 105.03 , 105.03 , 105.03 , 105.03      , 20 , 1
21/08/20 , 104.45 , 104.28 , 104.45 , 104.12 , 104.12      , 20 , 2
20/08/20 , 104.85 , 102.69 , 104.85 , 102.00 , 102.00      , 370 , 9
19/08/20 , 103.87 , 104.48 , 104.80 , 103.87 , 104.70      , 490 , 16
18/08/20 , 104.79 , 104.81 , 104.93 , 104.27 , 104.93      , 80 , 3
17/08/20 , 102.10 , 104.12 , 104.97 , 102.04 , 104.86      , 1980 , 20
14/08/20 , 105.50 , 105.28 , 105.76 , 104.82 , 105.10      , 840 , 43
13/08/20 , 104.49 , 106.05 , 107.50 , 104.49 , 107.45      , 490 , 11
12/08/20 , 106.32 , 106.38 , 108.21 , 105.20 , 108.21      , 600 , 12
11/08/20 , 106.32 , 107.62 , 108.65 , 106.32 , 107.43      , 980 , 34
10/08/20 , 107.52 , 106.34 , 107.64 , 105.56 , 106.95      , 460 , 14
07/08/20 , 107.64 , 107.59 , 109.05 , 106.67 , 107.99      , 2780 , 65
06/08/20 , 108.90 , 107.81 , 108.90 , 106.00 , 106.00      , 1180 , 10
05/08/20 , 107.39 , 107.16 , 107.74 , 105.92 , 107.10      , 1030 , 17
04/08/20 , 105.50 , 105.97 , 107.72 , 105.30 , 107.62      , 1140 , 12
03/08/20 , 108.19 , 107.78 , 110.79 , 107.28 , 110.79      , 1280 , 12
31/07/20 , 108.10 , 108.35 , 109.01 , 107.80 , 109.01      , 1260 , 9
30/07/20 , 110.51 , 109.89 , 110.51 , 109.00 , 109.94      , 350 , 10
29/07/20 , 111.30 , 110.91 , 111.30 , 110.00 , 110.00      , 3510 , 22
28/07/20 , 110.00 , 109.99 , 110.00 , 109.69 , 109.69      , 3060 , 3
27/07/20 , 109.92 , 109.92 , 109.92 , 109.92 , 109.92      , 70 , 1
24/07/20 , 107.50 , 107.31 , 108.00 , 106.64 , 107.00      , 610 , 16
23/07/20 , 107.90 , 109.83 , 110.60 , 107.90 , 110.18      , 1430 , 11
22/07/20 , 110.18 , 109.69 , 110.18 , 109.31 , 110.00      , 50 , 4
21/07/20 , 110.00 , 109.87 , 110.70 , 109.46 , 110.50      , 1280 , 12
20/07/20 , 109.55 , 108.44 , 109.55 , 107.70 , 107.70      , 880 , 11
17/07/20 , 106.80 , 106.68 , 106.81 , 106.50 , 106.50      , 270 , 4
16/07/20 , 105.00 , 105.02 , 106.50 , 104.63 , 106.50      , 3750 , 44
15/07/20 , 106.50 , 105.72 , 106.50 , 105.56 , 106.01      , 400 , 8
14/07/20 , 104.90 , 104.34 , 104.90 , 103.52 , 103.52      , 50 , 3
13/07/20 , 103.50 , 105.65 , 107.05 , 103.50 , 105.70      , 1220 , 10
10/07/20 , 105.70 , 104.86 , 105.70 , 104.45 , 104.75      , 500 , 6
09/07/20 , 104.75 , 105.06 , 105.32 , 104.56 , 105.10      , 530 , 10
08/07/20 , 105.60 , 105.08 , 105.60 , 104.00 , 104.00      , 900 , 16
07/07/20 , 102.90 , 103.60 , 104.98 , 102.61 , 104.98      , 850 , 10
06/07/20 , 104.60 , 104.03 , 104.60 , 103.86 , 104.09      , 280 , 9
03/07/20 , 101.80 , 101.39 , 101.80 , 101.17 , 101.41      , 120 , 6
02/07/20 , 101.40 , 101.90 , 103.92 , 101.35 , 101.50      , 210 , 15
01/07/20 , 100.98 , 100.59 , 101.29 , 100.00 , 100.00      , 2030 , 17
30/06/20 , 98.70 , 99.53 , 100.28 , 98.70 , 99.24      , 660 , 11
29/06/20 , 100.25 , 99.52 , 100.25 , 98.88 , 98.88      , 160 , 3
26/06/20 , 98.36 , 98.85 , 99.14 , 98.36 , 99.14      , 90 , 6
25/06/20 , 100.80 , 100.40 , 100.80 , 99.59 , 99.59      , 90 , 6
24/06/20 , 98.60 , 97.55 , 99.91 , 97.40 , 99.91      , 570 , 6
23/06/20 , 100.15 , 100.42 , 101.58 , 100.15 , 101.18      , 250 , 4
22/06/20 , 99.37 , 99.76 , 101.71 , 99.37 , 101.71      , 60 , 2
19/06/20 , 101.71 , 101.76 , 103.00 , 100.91 , 103.00      , 180 , 11
18/06/20 , 101.30 , 101.27 , 102.19 , 100.00 , 100.00      , 200 , 10
17/06/20 , 99.64 , 99.62 , 99.64 , 99.15 , 99.15      , 320 , 3
16/06/20 , 97.98 , 98.66 , 99.91 , 97.98 , 99.91      , 190 , 6
15/06/20 , 96.60 , 96.48 , 97.13 , 94.15 , 94.15      , 180 , 7
12/06/20 , 96.94 , 97.43 , 98.05 , 96.94 , 98.05      , 120 , 4
10/06/20 , 99.90 , 100.45 , 102.46 , 99.90 , 102.46      , 1420 , 16
09/06/20 , 102.50 , 101.88 , 102.61 , 101.24 , 102.46      , 250 , 9
08/06/20 , 102.45 , 101.57 , 102.45 , 101.15 , 101.15      , 50 , 4
05/06/20 , 100.00 , 101.29 , 102.81 , 100.00 , 101.00      , 780 , 9
04/06/20 , 98.50 , 97.98 , 98.50 , 97.62 , 97.82      , 30 , 3
03/06/20 , 97.82 , 98.10 , 98.41 , 97.65 , 98.00      , 690 , 15
02/06/20 , 95.59 , 94.09 , 95.59 , 93.75 , 93.75      , 390 , 8
01/06/20 , 92.65 , 92.51 , 92.80 , 90.18 , 90.18      , 460 , 5
29/05/20 , 90.18 , 89.94 , 91.86 , 88.90 , 91.86      , 790 , 15
27/05/20 , 91.69 , 91.65 , 92.71 , 90.95 , 91.09      , 370 , 8
26/05/20 , 90.30 , 90.39 , 91.20 , 89.92 , 91.20      , 260 , 6
25/05/20 , 89.70 , 88.98 , 89.70 , 88.96 , 88.96      , 250 , 3
20/05/20 , 83.68 , 84.14 , 84.38 , 83.68 , 84.38      , 30 , 2
19/05/20 , 84.65 , 84.50 , 84.65 , 83.90 , 83.90      , 240 , 5
18/05/20 , 83.90 , 83.37 , 83.90 , 82.84 , 82.84      , 140 , 3
15/05/20 , 81.19 , 81.79 , 82.12 , 81.19 , 81.50      , 430 , 3
14/05/20 , 81.79 , 79.66 , 81.79 , 77.65 , 77.65      , 920 , 56
13/05/20 , 79.59 , 80.17 , 80.65 , 79.32 , 80.00      , 1380 , 38
12/05/20 , 79.50 , 80.48 , 82.89 , 79.50 , 82.89      , 500 , 12
11/05/20 , 81.51 , 82.12 , 82.89 , 81.51 , 82.89      , 130 , 4
08/05/20 , 82.03 , 82.14 , 82.40 , 81.83 , 82.00      , 780 , 5
07/05/20 , 81.00 , 81.60 , 82.30 , 81.00 , 82.00      , 40 , 4
06/05/20 , 82.92 , 82.92 , 82.92 , 82.92 , 82.92      , 40 , 1
04/05/20 , 82.28 , 82.16 , 82.28 , 81.58 , 81.83      , 680 , 5
30/04/20 , 84.70 , 84.59 , 84.75 , 84.37 , 84.57      , 660 , 5
29/04/20 , 88.33 , 88.33 , 88.33 , 88.33 , 88.33      , 100 , 1
28/04/20 , 86.27 , 86.02 , 86.27 , 85.96 , 85.96      , 90 , 4
27/04/20 , 81.57 , 81.92 , 82.15 , 81.57 , 81.92      , 990 , 5
24/04/20 , 77.44 , 77.40 , 77.44 , 77.06 , 77.06      , 610 , 8
23/04/20 , 84.84 , 86.30 , 86.70 , 84.69 , 86.70      , 320 , 6
22/04/20 , 86.12 , 86.00 , 86.41 , 85.87 , 86.34      , 300 , 7
20/04/20 , 83.37 , 82.90 , 83.37 , 81.76 , 81.76      , 360 , 3
17/04/20 , 82.48 , 82.95 , 83.04 , 82.48 , 83.04      , 160 , 5
16/04/20 , 83.02 , 83.21 , 83.70 , 83.02 , 83.70      , 320 , 3
15/04/20 , 83.74 , 83.28 , 84.78 , 82.79 , 82.79      , 390 , 9
14/04/20 , 85.51 , 85.46 , 85.76 , 85.30 , 85.76      , 80 , 4
13/04/20 , 82.72 , 82.10 , 82.72 , 80.86 , 80.86      , 30 , 2
09/04/20 , 83.33 , 84.06 , 85.00 , 82.90 , 84.14      , 650 , 9
08/04/20 , 84.20 , 81.83 , 84.20 , 81.50 , 81.55      , 490 , 10
07/04/20 , 81.49 , 83.33 , 83.95 , 81.49 , 83.95      , 350 , 6
06/04/20 , 78.54 , 78.54 , 78.54 , 78.54 , 78.54      , 250 , 2
03/04/20 , 73.10 , 72.45 , 73.24 , 71.00 , 73.24      , 230 , 9
02/04/20 , 75.42 , 75.40 , 76.05 , 75.00 , 75.00     , 240 , 4
01/04/20 , 73.84 , 73.73 , 74.01 , 72.90 , 73.48      , 350 , 11
31/03/20 , 76.60 , 77.16 , 77.48 , 76.60 , 77.48      , 30 , 3
30/03/20 , 78.53 , 78.59 , 79.29 , 77.91 , 77.91     , 290 , 5
27/03/20 , 77.91 , 78.71 , 79.20 , 77.91 , 78.77     , 400 , 8
26/03/20 , 81.85 , 83.27 , 84.50 , 81.85 , 82.55     , 960 , 11
25/03/20 , 82.52 , 76.44 , 82.52 , 76.00 , 76.00     , 610 , 7
24/03/20 , 75.56 , 73.74 , 75.56 , 73.63 , 73.63     , 500 , 6
20/03/20 , 73.66 , 73.81 , 73.96 , 73.66 , 73.96     , 20 , 2
19/03/20 , 73.81 , 73.00 , 74.42 , 70.01 , 70.01     , 18360 , 40
18/03/20 , 70.99 , 70.44 , 71.00 , 70.08 , 70.08     , 150 , 10
17/03/20 , 80.07 , 78.13 , 80.07 , 76.05 , 76.13     , 18560 , 43
16/03/20 , 77.02 , 77.45 , 79.03 , 75.82 , 79.03     , 19820 , 37
13/03/20 , 88.50 , 81.62 , 88.50 , 78.63 , 80.22     , 14700 , 52
12/03/20 , 77.50 , 77.50 , 77.50 , 77.50 , 77.50     , 10 , 1
11/03/20 , 88.90 , 91.90 , 93.73 , 88.90 , 93.73     , 3000 , 11
10/03/20 , 97.15 , 94.91 , 97.15 , 93.14 , 95.25     , 5100 , 20
09/03/20 , 92.00 , 96.13 , 97.00 , 92.00 , 96.99     , 2050 , 15
06/03/20 , 104.11 , 104.96 , 110.50 , 102.56 , 110.50     , 4490 , 22
05/03/20 , 110.90 , 110.87 , 111.70 , 108.10 , 111.55     , 4760 , 16
04/03/20 , 112.90 , 113.51 , 116.00 , 111.90 , 113.80     , 2260 , 20
03/03/20 , 113.79 , 112.74 , 116.50 , 110.29 , 113.00     , 7460 , 35
02/03/20 , 111.90 , 111.35 , 113.19 , 109.94 , 110.20     , 6390 , 18
28/02/20 , 108.57 , 108.67 , 110.00 , 106.34 , 110.00     , 1780 , 12
27/02/20 , 109.72 , 111.23 , 112.93 , 109.72 , 111.48     , 5340 , 20
26/02/20 , 111.82 , 113.14 , 116.99 , 110.90 , 116.99     , 1970 , 15
21/02/20 , 118.20 , 118.80 , 119.00 , 118.20 , 118.62     , 340 , 5
20/02/20 , 119.18 , 120.52 , 121.23 , 118.94 , 118.94     , 3220 , 19
19/02/20 , 118.51 , 119.97 , 121.86 , 118.51 , 118.80     , 8970 , 26
18/02/20 , 118.85 , 120.04 , 122.00 , 118.85 , 122.00     , 2940 , 12
17/02/20 , 120.00 , 120.00 , 120.35 , 119.96 , 119.96     , 420 , 3
14/02/20 , 119.90 , 120.44 , 120.97 , 119.90 , 120.97     , 90 , 6
13/02/20 , 120.86 , 120.39 , 121.45 , 120.32 , 121.45     , 530 , 7
12/02/20 , 122.22 , 123.01 , 123.42 , 121.20 , 121.65     , 2470 , 13
11/02/20 , 121.02 , 120.89 , 121.30 , 120.00 , 120.00     , 90 , 5
10/02/20 , 118.86 , 118.55 , 120.00 , 117.89 , 120.00     , 440 , 10
07/02/20 , 118.57 , 118.69 , 119.33 , 118.57 , 119.33     , 290 , 5
06/02/20 , 119.62 , 120.14 , 121.99 , 119.62 , 121.99     , 660 , 6
05/02/20 , 122.04 , 122.04 , 122.08 , 122.00 , 122.00     , 110 , 4
04/02/20 , 119.88 , 120.87 , 121.00 , 119.88 , 121.00     , 240 , 5
03/02/20 , 119.50 , 119.55 , 120.00 , 119.50 , 120.00     , 100 , 2
31/01/20 , 117.98 , 117.97 , 118.09 , 117.77 , 118.02     , 140 , 5
30/01/20 , 119.05 , 118.24 , 119.05 , 117.80 , 118.01     , 360 , 5
29/01/20 , 120.84 , 120.93 , 121.27 , 120.84 , 121.04     , 150 , 4
28/01/20 , 120.39 , 120.47 , 120.49 , 120.39 , 120.49     , 60 , 3
27/01/20 , 120.49 , 120.35 , 120.49 , 120.35 , 120.35     , 510 , 2
24/01/20 , 122.46 , 122.84 , 123.10 , 122.46 , 123.10     , 1280 , 4
23/01/20 , 122.70 , 121.11 , 122.70 , 120.42 , 120.78     , 50 , 4
22/01/20 , 121.14 , 121.09 , 121.14 , 121.00 , 121.00     , 30 , 2
21/01/20 , 120.20 , 120.44 , 121.56 , 120.20 , 121.56     , 650 , 9
20/01/20 , 121.92 , 121.90 , 122.15 , 121.62 , 122.00     , 400 , 10
17/01/20 , 121.60 , 121.49 , 121.60 , 121.27 , 121.27     , 400 , 3
16/01/20 , 119.63 , 119.95 , 120.38 , 119.63 , 119.77     , 280 , 5
15/01/20 , 119.40 , 119.66 , 120.14 , 119.40 , 120.13     , 4640 , 22
14/01/20 , 120.72 , 120.30 , 120.72 , 120.25 , 120.72     , 700 , 11
13/01/20 , 121.10 , 120.37 , 121.10 , 119.95 , 120.15     , 50 , 4
10/01/20 , 119.40 , 120.23 , 120.64 , 119.40 , 120.64     , 550 , 5
09/01/20 , 120.15 , 120.45 , 120.56 , 119.79 , 120.50     , 240 , 5
08/01/20 , 121.45 , 121.03 , 121.75 , 120.68 , 120.68     , 270 , 8
07/01/20 , 121.37 , 121.11 , 121.51 , 121.07 , 121.14     , 690 , 6
06/01/20 , 121.95 , 122.22 , 123.40 , 121.84 , 123.40     , 190 , 7
03/01/20 , 123.40 , 122.93 , 123.40 , 122.48 , 122.79     , 4390 , 18
02/01/20 , 122.78 , 122.39 , 122.78 , 122.00 , 122.00     , 4110 , 11
30/12/19 , 120.60 , 120.80 , 121.60 , 120.56 , 121.60     , 100 , 8
27/12/19 , 121.09 , 121.38 , 122.72 , 120.88 , 122.00     , 280 , 12
26/12/19 , 121.50 , 121.95 , 122.19 , 121.50 , 121.84     , 270 , 7
23/12/19 , 120.26 , 120.24 , 120.26 , 119.97 , 120.14     , 540 , 5
20/12/19 , 120.14 , 119.91 , 120.26 , 119.65 , 120.26     , 300 , 4
19/12/19 , 120.00 , 119.72 , 120.00 , 119.08 , 119.08     , 250 , 4
18/12/19 , 119.31 , 118.86 , 119.56 , 117.01 , 117.01     , 110 , 6
17/12/19 , 117.01 , 116.65 , 117.01 , 116.25 , 116.25     , 150 , 5
16/12/19 , 117.19 , 117.44 , 117.76 , 117.19 , 117.43     , 370 , 4
13/12/19 , 116.56 , 116.70 , 119.99 , 116.56 , 119.99     , 550 , 5
12/12/19 , 116.61 , 116.54 , 116.77 , 115.93 , 115.93     , 530 , 4
11/12/19 , 115.28 , 115.50 , 115.65 , 115.28 , 115.50     , 340 , 4
10/12/19 , 118.70 , 114.85 , 118.70 , 113.50 , 113.50     , 60 , 3
09/12/19 , 116.20 , 116.20 , 116.20 , 116.20 , 116.20     , 500 , 1
06/12/19 , 116.43 , 116.37 , 119.01 , 116.30 , 116.51     , 6360 , 29
05/12/19 , 116.70 , 117.11 , 118.20 , 116.47 , 116.47     , 880 , 3
04/12/19 , 115.31 , 115.31 , 115.31 , 115.31 , 115.31     , 20 , 1
03/12/19 , 114.08 , 113.95 , 114.10 , 113.22 , 114.10     , 470 , 5
02/12/19 , 114.00 , 113.97 , 114.08 , 113.84 , 114.06     , 3160 , 10
29/11/19 , 113.02 , 112.87 , 113.26 , 112.80 , 113.26     , 4990 , 21
28/11/19 , 112.44 , 112.44 , 112.53 , 112.44 , 112.47     , 520 , 3
27/11/19 , 112.80 , 111.26 , 112.80 , 110.88 , 111.77     , 2070 , 8
26/11/19 , 111.30 , 111.59 , 113.41 , 111.30 , 113.41     , 220 , 4
25/11/19 , 113.42 , 113.58 , 119.90 , 113.07 , 119.90     , 870 , 11
22/11/19 , 113.65 , 113.09 , 113.65 , 112.93 , 113.05     , 1420 , 5
21/11/19 , 112.26 , 111.89 , 112.26 , 111.34 , 111.48     , 1040 , 5
19/11/19 , 111.14 , 111.25 , 111.37 , 111.14 , 111.37     , 20 , 2
18/11/19 , 112.39 , 112.86 , 113.07 , 112.26 , 113.04     , 4430 , 13
14/11/19 , 112.15 , 112.46 , 113.00 , 112.15 , 112.74     , 1510 , 6
13/11/19 , 112.00 , 112.00 , 112.00 , 112.00 , 112.00     , 10 , 1
12/11/19 , 113.13 , 113.39 , 113.76 , 113.13 , 113.76     , 1010 , 5
11/11/19 , 114.36 , 114.29 , 114.36 , 113.70 , 113.70     , 600 , 5
08/11/19 , 113.41 , 114.00 , 114.85 , 113.41 , 114.85     , 6400 , 19
07/11/19 , 115.74 , 115.61 , 115.81 , 115.07 , 115.07     , 340 , 8
06/11/19 , 114.00 , 113.74 , 114.00 , 113.51 , 113.51     , 190 , 2
05/11/19 , 114.48 , 114.48 , 114.48 , 114.48 , 114.48     , 510 , 2
04/11/19 , 114.13 , 114.88 , 115.00 , 114.13 , 115.00     , 80 , 3
01/11/19 , 114.05 , 114.05 , 114.05 , 114.05 , 114.05     , 20 , 1
31/10/19 , 113.14 , 113.16 , 114.43 , 113.14 , 114.43     , 1720 , 3
30/10/19 , 114.43 , 113.65 , 114.43 , 113.32 , 113.35     , 1320 , 6
29/10/19 , 114.21 , 114.41 , 114.45 , 114.21 , 114.45     , 1200 , 3
28/10/19 , 115.12 , 115.01 , 115.12 , 114.50 , 114.50     , 60 , 2
25/10/19 , 114.07 , 113.77 , 114.15 , 113.68 , 113.68     , 220 , 4
24/10/19 , 113.86 , 113.95 , 113.97 , 113.86 , 113.97     , 90 , 2
23/10/19 , 114.01 , 113.85 , 114.01 , 113.55 , 113.55     , 50 , 4
22/10/19 , 112.98 , 112.56 , 113.27 , 112.00 , 112.00     , 550 , 6
21/10/19 , 110.12 , 110.12 , 110.12 , 110.12 , 110.12     , 80 , 1
18/10/19 , 110.33 , 110.29 , 110.37 , 110.18 , 110.18     , 300 , 11
17/10/19 , 110.65 , 110.93 , 111.49 , 110.55 , 111.49     , 600 , 5
16/10/19 , 110.57 , 109.94 , 110.57 , 109.58 , 109.58     , 340 , 5
15/10/19 , 109.68 , 109.68 , 109.68 , 109.68 , 109.68     , 300 , 1
14/10/19 , 109.23 , 109.23 , 109.23 , 109.23 , 109.23     , 10 , 1
11/10/19 , 108.50 , 108.50 , 108.50 , 108.50 , 108.50     , 10 , 1
10/10/19 , 106.75 , 106.98 , 107.04 , 106.75 , 107.04     , 100 , 2
09/10/19 , 106.16 , 105.92 , 106.16 , 105.87 , 105.97     , 260 , 3
08/10/19 , 105.97 , 105.97 , 105.97 , 105.97 , 105.97     , 3020 , 6
07/10/19 , 105.97 , 106.07 , 106.20 , 105.95 , 106.00     , 4730 , 12
04/10/19 , 106.16 , 106.16 , 106.16 , 106.16 , 106.16     , 10 , 1
03/10/19 , 105.94 , 105.65 , 105.94 , 105.33 , 105.33     , 40 , 3
02/10/19 , 106.46 , 106.46 , 106.46 , 106.46 , 106.46     , 20 , 1
01/10/19 , 108.72 , 109.37 , 110.25 , 108.72 , 110.25     , 140 , 4
30/09/19 , 110.28 , 110.28 , 110.28 , 110.28 , 110.28     , 20 , 1
27/09/19 , 110.10 , 110.16 , 110.43 , 110.10 , 110.43     , 50 , 2
26/09/19 , 110.00 , 109.98 , 110.00 , 109.90 , 109.96     , 210 , 4
25/09/19 , 109.48 , 109.48 , 109.48 , 109.48 , 109.48     , 10 , 1
24/09/19 , 109.45 , 109.59 , 109.70 , 109.45 , 109.63     , 190 , 4
23/09/19 , 109.54 , 109.50 , 109.54 , 109.23 , 109.23     , 180 , 2
20/09/19 , 110.17 , 110.17 , 110.17 , 110.17 , 110.17     , 20 , 1
19/09/19 , 110.48 , 110.91 , 111.35 , 110.48 , 111.35     , 20 , 2
18/09/19 , 109.70 , 109.46 , 109.70 , 108.50 , 108.50     , 50 , 2
16/09/19 , 108.85 , 108.71 , 108.85 , 108.59 , 108.59     , 50 , 3
13/09/19 , 108.76 , 108.93 , 109.00 , 108.76 , 108.92     , 140 , 3
12/09/19 , 108.76 , 109.25 , 109.35 , 108.76 , 109.35     , 590 , 2
09/09/19 , 109.24 , 109.81 , 110.00 , 109.24 , 110.00     , 40 , 2
06/09/19 , 108.33 , 108.13 , 108.33 , 108.10 , 108.10     , 600 , 2
05/09/19 , 108.25 , 108.17 , 108.25 , 108.07 , 108.07     , 250 , 2
02/09/19 , 106.05 , 106.05 , 106.05 , 106.05 , 106.05     , 500 , 1
30/08/19 , 106.18 , 106.14 , 106.20 , 106.10 , 106.10     , 250 , 4
29/08/19 , 105.18 , 105.18 , 105.18 , 105.18 , 105.18     , 10 , 1
28/08/19 , 102.21 , 103.90 , 105.00 , 102.21 , 105.00     , 30 , 3
27/08/19 , 102.70 , 102.74 , 103.00 , 102.70 , 103.00     , 550 , 3
26/08/19 , 101.35 , 102.17 , 103.00 , 101.35 , 103.00     , 20 , 2
23/08/19 , 103.00 , 104.15 , 105.21 , 103.00 , 105.21     , 300 , 4
21/08/19 , 105.21 , 105.21 , 105.21 , 105.21 , 105.21     , 40 , 1
20/08/19 , 104.92 , 104.66 , 104.92 , 104.55 , 104.55     , 370 , 3
19/08/19 , 104.55 , 105.22 , 105.72 , 104.55 , 105.72     , 370 , 3
15/08/19 , 104.30 , 104.30 , 104.30 , 104.30 , 104.30     , 140 , 1
13/08/19 , 108.85 , 108.85 , 108.85 , 108.85 , 108.85     , 20 , 1
09/08/19 , 109.60 , 109.55 , 109.60 , 109.07 , 109.07     , 130 , 2
06/08/19 , 106.60 , 106.60 , 106.60 , 106.60 , 106.60     , 500 , 1
05/08/19 , 105.30 , 105.30 , 105.50 , 105.30 , 105.50     , 1010 , 3
02/08/19 , 106.39 , 106.39 , 106.40 , 106.39 , 106.40     , 510 , 2
01/08/19 , 108.31 , 108.31 , 108.31 , 108.31 , 108.31     , 680 , 2
31/07/19 , 106.00 , 106.00 , 106.00 , 106.00 , 106.00     , 30 , 1
30/07/19 , 108.31 , 108.31 , 108.31 , 108.31 , 108.31     , 30 , 2
29/07/19 , 108.17 , 108.15 , 108.17 , 108.15 , 108.15     , 170 , 3
26/07/19 , 108.60 , 107.81 , 108.60 , 107.80 , 107.87     , 510 , 3
25/07/19 , 108.37 , 109.06 , 109.13 , 108.37 , 109.13     , 110 , 2
24/07/19 , 110.80 , 110.80 , 110.80 , 110.80 , 110.80     , 200 , 1
22/07/19 , 110.27 , 110.27 , 110.27 , 110.27 , 110.27     , 20 , 1
19/07/19 , 109.11 , 109.30 , 109.46 , 109.11 , 109.46     , 300 , 3
18/07/19 , 110.69 , 110.30 , 110.69 , 110.24 , 110.24     , 180 , 3
15/07/19 , 110.07 , 110.07 , 110.07 , 110.07 , 110.07     , 30 , 1
12/07/19 , 110.79 , 110.79 , 110.79 , 110.79 , 110.79     , 10 , 1
11/07/19 , 111.13 , 111.43 , 111.88 , 111.13 , 111.80     , 430 , 12
10/07/19 , 112.14 , 112.54 , 113.29 , 112.14 , 112.14     , 1070 , 9
08/07/19 , 110.96 , 111.02 , 111.10 , 110.92 , 110.97     , 160 , 4
05/07/19 , 110.52 , 110.17 , 110.52 , 109.53 , 110.03     , 170 , 4
04/07/19 , 110.03 , 110.07 , 110.50 , 109.99 , 109.99     , 490 , 7
03/07/19 , 108.31 , 108.31 , 108.31 , 108.31 , 108.31     , 10 , 1
02/07/19 , 106.71 , 107.18 , 107.40 , 106.01 , 106.01     , 550 , 4
01/07/19 , 107.53 , 107.53 , 107.53 , 107.53 , 107.53     , 100 , 1
28/06/19 , 107.05 , 107.07 , 107.84 , 107.00 , 107.84     , 770 , 5
27/06/19 , 107.06 , 105.82 , 107.06 , 105.69 , 106.33     , 360 , 4
26/06/19 , 106.80 , 106.80 , 106.80 , 106.80 , 106.80     , 40 , 2
25/06/19 , 107.95 , 107.95 , 107.95 , 107.95 , 107.95     , 10 , 1
24/06/19 , 107.90 , 107.92 , 108.00 , 107.58 , 107.58     , 270 , 4
21/06/19 , 107.58 , 107.58 , 107.58 , 107.58 , 107.58     , 10 , 1
19/06/19 , 104.50 , 105.94 , 109.99 , 104.50 , 109.99     , 40 , 3
18/06/19 , 104.81 , 104.75 , 104.86 , 103.90 , 103.90     , 680 , 4
17/06/19 , 103.60 , 103.50 , 103.60 , 103.50 , 103.50     , 330 , 2
13/06/19 , 104.50 , 104.50 , 104.50 , 104.50 , 104.50     , 160 , 2
12/06/19 , 104.86 , 104.95 , 105.00 , 104.86 , 105.00     , 30 , 3
10/06/19 , 103.60 , 103.03 , 103.60 , 102.92 , 102.92     , 1120 , 5
07/06/19 , 104.44 , 104.44 , 104.44 , 104.44 , 104.44     , 100 , 1
05/06/19 , 101.95 , 101.98 , 102.02 , 101.95 , 102.02     , 210 , 3
04/06/19 , 103.36 , 103.33 , 103.36 , 103.20 , 103.20     , 600 , 2
03/06/19 , 103.03 , 103.44 , 104.03 , 103.03 , 103.39     , 720 , 4
31/05/19 , 104.28 , 104.20 , 104.28 , 104.04 , 104.04     , 220 , 2
30/05/19 , 104.04 , 103.75 , 104.04 , 102.80 , 102.80     , 890 , 4
29/05/19 , 102.42 , 102.43 , 104.99 , 102.27 , 104.99     , 390 , 7
28/05/19 , 102.01 , 101.92 , 102.01 , 101.11 , 101.11     , 110 , 2
27/05/19 , 100.97 , 100.97 , 100.97 , 100.97 , 100.97     , 100 , 1
22/05/19 , 101.27 , 101.27 , 101.27 , 101.27 , 101.27     , 80 , 1
21/05/19 , 100.32 , 100.31 , 100.32 , 100.31 , 100.31     , 100 , 2
20/05/19 , 97.57 , 96.50 , 97.57 , 95.50 , 95.50     , 160 , 3
16/05/19 , 96.22 , 96.11 , 96.22 , 95.95 , 95.95     , 130 , 4
15/05/19 , 96.24 , 95.87 , 96.62 , 95.40 , 95.52     , 760 , 9
10/05/19 , 99.75 , 99.66 , 99.85 , 99.00 , 99.00     , 230 , 4
09/05/19 , 100.67 , 100.22 , 100.67 , 100.00 , 100.00     , 410 , 3
06/05/19 , 100.53 , 100.57 , 100.58 , 100.53 , 100.58     , 560 , 3
03/05/19 , 102.00 , 102.00 , 102.00 , 102.00 , 102.00     , 40 , 2
02/05/19 , 101.77 , 101.60 , 101.77 , 101.48 , 101.48     , 680 , 2
30/04/19 , 101.75 , 101.70 , 102.20 , 99.65 , 99.65     , 400 , 4
29/04/19 , 102.08 , 102.35 , 102.52 , 102.08 , 102.52     , 800 , 2
26/04/19 , 101.44 , 101.71 , 101.77 , 101.44 , 101.77     , 120 , 2
25/04/19 , 102.00 , 101.67 , 102.00 , 101.50 , 101.50     , 330 , 3
23/04/19 , 101.71 , 101.41 , 101.71 , 100.54 , 100.54     , 40 , 2
22/04/19 , 99.90 , 99.10 , 99.95 , 98.00 , 98.00     , 160 , 5
18/04/19 , 98.64 , 98.64 , 98.64 , 98.64 , 98.64     , 10 , 1
17/04/19 , 97.63 , 97.68 , 97.87 , 97.50 , 97.87     , 140 , 3
15/04/19 , 97.69 , 98.42 , 98.52 , 97.69 , 97.70     , 610 , 5
12/04/19 , 97.69 , 97.69 , 97.69 , 97.69 , 97.69     , 100 , 1
11/04/19 , 100.75 , 100.75 , 100.75 , 100.75 , 100.75     , 10 , 1
10/04/19 , 101.41 , 100.77 , 101.50 , 100.00 , 100.00     , 270 , 5
08/04/19 , 102.15 , 102.42 , 102.43 , 102.15 , 102.43     , 1310 , 4
04/04/19 , 101.00 , 101.30 , 101.40 , 100.93 , 100.93     , 2220 , 99
03/04/19 , 99.19 , 99.19 , 101.28 , 99.19 , 101.22     , 357280 , 7
02/04/19 , 101.39 , 102.24 , 103.00 , 101.39 , 103.00     , 110 , 8
01/04/19 , 101.30 , 101.30 , 101.30 , 101.30 , 101.30     , 100 , 1
28/03/19 , 97.48 , 97.09 , 97.48 , 96.70 , 96.70     , 400 , 2
27/03/19 , 97.99 , 97.99 , 97.99 , 97.99 , 97.99     , 10 , 1
26/03/19 , 100.43 , 99.52 , 100.43 , 99.10 , 99.10     , 360 , 4
25/03/19 , 99.51 , 99.51 , 99.51 , 99.51 , 99.51     , 50 , 1
22/03/19 , 98.29 , 99.74 , 100.30 , 98.29 , 99.85     , 940 , 11
19/03/19 , 106.75 , 106.55 , 106.75 , 106.52 , 106.52     , 320 , 3
15/03/19 , 106.00 , 106.00 , 106.00 , 106.00 , 106.00     , 200 , 2
14/03/19 , 106.21 , 106.21 , 106.21 , 106.21 , 106.21     , 10 , 1
13/03/19 , 105.00 , 105.00 , 105.00 , 105.00 , 105.00     , 700 , 2
12/03/19 , 104.50 , 104.80 , 105.01 , 104.50 , 104.85     , 130 , 3
11/03/19 , 104.62 , 104.36 , 104.62 , 104.29 , 104.29     , 580 , 3
08/03/19 , 101.79 , 101.67 , 101.79 , 101.60 , 101.60     , 500 , 2
06/03/19 , 100.86 , 100.80 , 100.86 , 100.80 , 100.80     , 110 , 2
28/02/19 , 102.88 , 103.24 , 104.50 , 102.88 , 104.50     , 150 , 4
26/02/19 , 104.94 , 104.97 , 105.39 , 104.94 , 105.00     , 610 , 6
25/02/19 , 105.69 , 105.69 , 105.69 , 105.69 , 105.69     , 100 , 1
21/02/19 , 104.06 , 105.99 , 108.49 , 104.06 , 108.49     , 60 , 6
20/02/19 , 106.98 , 106.98 , 106.98 , 106.98 , 106.98     , 50 , 1
19/02/19 , 106.04 , 105.29 , 106.04 , 105.26 , 105.26     , 230 , 2
18/02/19 , 105.00 , 105.03 , 105.17 , 105.00 , 105.17     , 270 , 2
15/02/19 , 105.78 , 105.94 , 106.00 , 105.78 , 106.00     , 110 , 2
12/02/19 , 104.41 , 103.99 , 104.70 , 103.85 , 103.85     , 610 , 3
11/02/19 , 103.40 , 103.37 , 103.40 , 102.81 , 102.81     , 520 , 3
07/02/19 , 103.36 , 104.27 , 105.99 , 103.03 , 105.99     , 620 , 5
05/02/19 , 106.82 , 106.82 , 106.82 , 106.82 , 106.82     , 10 , 1
04/02/19 , 107.20 , 106.12 , 107.20 , 104.87 , 105.50     , 360 , 6
31/01/19 , 106.70 , 105.84 , 106.70 , 105.00 , 105.00     , 400 , 4
30/01/19 , 104.83 , 104.83 , 104.83 , 104.83 , 104.83     , 10 , 1
28/01/19 , 104.18 , 103.77 , 104.25 , 103.10 , 103.67     , 1280 , 7
24/01/19 , 103.05 , 102.72 , 103.05 , 102.68 , 102.68     , 580 , 3
22/01/19 , 101.48 , 101.49 , 101.51 , 101.48 , 101.51     , 1000 , 2
21/01/19 , 100.82 , 100.82 , 100.85 , 100.82 , 100.85     , 600 , 2
18/01/19 , 101.95 , 101.96 , 102.00 , 101.90 , 101.99     , 430 , 6
17/01/19 , 101.00 , 100.73 , 101.00 , 100.00 , 100.00     , 190 , 3
15/01/19 , 100.00 , 100.00 , 100.00 , 100.00 , 100.00     , 10 , 1
14/01/19 , 100.51 , 100.22 , 100.51 , 100.22 , 100.22     , 530 , 3
11/01/19 , 99.86 , 99.82 , 99.86 , 99.56 , 99.56     , 120 , 3
10/01/19 , 99.46 , 99.63 , 100.20 , 97.60 , 97.60     , 1690 , 9
09/01/19 , 99.57 , 99.13 , 99.58 , 99.00 , 99.00     , 390 , 3
08/01/19 , 97.38 , 97.38 , 97.38 , 97.38 , 97.38     , 250 , 1
07/01/19 , 97.80 , 97.15 , 98.37 , 95.30 , 95.30     , 300 , 3
04/01/19 , 97.70 , 98.10 , 99.00 , 97.70 , 99.00     , 400 , 3
03/01/19 , 97.50 , 97.63 , 100.00 , 97.01 , 100.00     , 360 , 5
02/01/19 , 97.50 , 95.76 , 97.50 , 93.65 , 93.65     , 2120 , 7
26/12/18 , 90.09 , 90.02 , 90.09 , 89.95 , 89.95     , 440 , 3
20/12/18 , 91.51 , 91.47 , 91.51 , 91.44 , 91.44     , 1000 , 2
19/12/18 , 92.54 , 92.79 , 93.00 , 92.54 , 92.93     , 430 , 4
18/12/18 , 91.88 , 91.88 , 91.88 , 91.88 , 91.88     , 500 , 1
14/12/18 , 93.25 , 93.24 , 93.32 , 93.10 , 93.10     , 30290 , 273
13/12/18 , 92.37 , 92.37 , 92.37 , 92.37 , 92.37     , 210 , 1
12/12/18 , 92.20 , 92.20 , 92.20 , 92.20 , 92.20     , 10 , 1
11/12/18 , 91.00 , 91.12 , 92.00 , 91.00 , 92.00     , 400 , 3
10/12/18 , 91.06 , 91.37 , 91.61 , 91.06 , 91.55     , 120 , 3
07/12/18 , 94.90 , 94.59 , 94.90 , 94.45 , 94.45     , 310 , 2
06/12/18 , 91.97 , 91.97 , 91.97 , 91.97 , 91.97     , 200 , 1
05/12/18 , 93.38 , 93.34 , 93.50 , 93.18 , 93.50     , 410 , 4
04/12/18 , 93.00 , 94.41 , 94.65 , 93.00 , 94.65     , 850 , 4
03/12/18 , 95.58 , 95.58 , 95.58 , 95.58 , 95.58     , 100 , 1
30/11/18 , 95.13 , 95.08 , 95.30 , 94.89 , 95.30     , 4010 , 11
29/11/18 , 94.80 , 94.93 , 95.00 , 94.80 , 95.00     , 300 , 2
28/11/18 , 92.32 , 92.34 , 92.35 , 92.32 , 92.35     , 650 , 2
27/11/18 , 92.03 , 92.03 , 92.03 , 92.03 , 92.03     , 500 , 1
26/11/18 , 92.00 , 92.00 , 92.00 , 92.00 , 92.00     , 40 , 1
23/11/18 , 90.91 , 90.98 , 91.20 , 90.91 , 91.20     , 770 , 4
22/11/18 , 91.15 , 91.27 , 91.41 , 91.15 , 91.41     , 950 , 3
21/11/18 , 90.53 , 88.16 , 90.73 , 85.22 , 85.22     , 5200 , 18
19/11/18 , 90.71 , 90.80 , 91.00 , 90.71 , 91.00     , 330 , 4
16/11/18 , 91.41 , 91.41 , 91.41 , 91.41 , 91.41     , 10 , 1
14/11/18 , 87.54 , 87.54 , 87.54 , 87.54 , 87.54     , 500 , 1
12/11/18 , 88.64 , 88.54 , 88.66 , 88.33 , 88.35     , 3000 , 4
08/11/18 , 90.31 , 90.73 , 90.80 , 90.31 , 90.80     , 580 , 2
07/11/18 , 90.30 , 90.30 , 90.30 , 90.30 , 90.30     , 500 , 1
06/11/18 , 92.00 , 92.00 , 92.00 , 92.00 , 92.00     , 10 , 1
05/11/18 , 92.00 , 91.65 , 92.00 , 91.50 , 91.50     , 350 , 3
01/11/18 , 91.00 , 91.14 , 91.50 , 90.42 , 90.42     , 560 , 7
31/10/18 , 90.00 , 89.87 , 90.55 , 89.31 , 90.54     , 1420 , 7
30/10/18 , 89.57 , 89.13 , 89.57 , 88.68 , 88.68     , 210 , 3
29/10/18 , 88.76 , 89.09 , 89.15 , 88.76 , 89.15     , 70 , 2
25/10/18 , 86.44 , 86.44 , 86.44 , 86.44 , 86.44     , 230 , 1
24/10/18 , 86.44 , 87.50 , 87.60 , 86.44 , 87.60     , 120 , 2
22/10/18 , 87.41 , 87.44 , 87.83 , 87.41 , 87.83     , 110 , 2
19/10/18 , 86.15 , 86.24 , 86.73 , 86.15 , 86.73     , 60 , 2
18/10/18 , 87.06 , 87.06 , 87.06 , 87.06 , 87.06     , 10 , 1
17/10/18 , 87.97 , 87.97 , 87.97 , 87.97 , 87.97     , 10 , 1
15/10/18 , 85.44 , 85.58 , 85.74 , 85.44 , 85.59     , 1050 , 4
11/10/18 , 85.29 , 85.58 , 86.07 , 85.29 , 85.96     , 370 , 5
09/10/18 , 89.00 , 88.82 , 89.00 , 88.76 , 88.76     , 290 , 4
08/10/18 , 88.76 , 89.00 , 89.15 , 88.11 , 89.15     , 62040 , 101
05/10/18 , 84.45 , 84.22 , 84.45 , 84.08 , 84.08     , 740 , 5
04/10/18 , 83.60 , 83.60 , 83.60 , 83.60 , 83.60     , 10 , 1
03/10/18 , 84.54 , 85.04 , 85.50 , 84.54 , 85.30     , 430 , 5
02/10/18 , 82.23 , 82.23 , 82.23 , 82.23 , 82.23     , 80 , 1
28/09/18 , 80.24 , 80.24 , 80.24 , 80.24 , 80.24     , 300 , 1
27/09/18 , 80.58 , 80.47 , 80.58 , 80.36 , 80.36     , 600 , 2
26/09/18 , 79.51 , 79.33 , 79.51 , 79.27 , 79.27     , 40 , 2
19/09/18 , 79.04 , 78.90 , 79.04 , 78.00 , 78.00     , 260 , 3
17/09/18 , 78.00 , 78.00 , 78.00 , 78.00 , 78.00     , 60 , 1
13/09/18 , 76.95 , 76.90 , 76.95 , 76.82 , 76.82     , 800 , 2
12/09/18 , 76.95 , 76.95 , 76.95 , 76.95 , 76.95     , 20 , 1
11/09/18 , 76.45 , 76.45 , 76.45 , 76.45 , 76.45     , 500 , 1
06/09/18 , 77.50 , 77.50 , 77.50 , 77.50 , 77.50     , 40 , 1
05/09/18 , 77.55 , 77.55 , 77.55 , 77.55 , 77.55     , 30 , 1
04/09/18 , 77.36 , 77.36 , 77.36 , 77.36 , 77.36     , 500 , 1
03/09/18 , 78.39 , 78.39 , 78.39 , 78.39 , 78.39     , 200 , 1
31/08/18 , 78.93 , 78.94 , 78.95 , 78.93 , 78.95     , 130 , 2
30/08/18 , 78.98 , 79.09 , 80.20 , 78.98 , 80.20     , 110 , 2
29/08/18 , 81.06 , 81.06 , 81.06 , 81.06 , 81.06     , 20 , 1
27/08/18 , 80.15 , 79.50 , 80.15 , 79.44 , 79.55     , 310 , 7
24/08/18 , 78.25 , 78.25 , 78.25 , 78.25 , 78.25     , 90 , 1
23/08/18 , 78.70 , 78.68 , 78.75 , 78.52 , 78.60     , 260 , 7
22/08/18 , 77.72 , 77.72 , 77.72 , 77.72 , 77.72     , 500 , 1
21/08/18 , 77.69 , 78.19 , 78.22 , 77.69 , 78.22     , 210 , 2
20/08/18 , 78.80 , 78.80 , 78.80 , 78.80 , 78.80     , 100 , 1
17/08/18 , 78.58 , 78.58 , 78.58 , 78.58 , 78.58     , 500 , 1
16/08/18 , 80.80 , 80.80 , 80.80 , 80.80 , 80.80     , 30 , 1
15/08/18 , 80.80 , 80.80 , 80.80 , 80.80 , 80.80     , 10 , 1
14/08/18 , 81.16 , 81.10 , 81.16 , 80.00 , 80.00     , 210 , 2
13/08/18 , 80.19 , 79.72 , 80.19 , 79.49 , 79.49     , 1500 , 3
09/08/18 , 82.19 , 82.19 , 82.19 , 82.19 , 82.19     , 10 , 1
08/08/18 , 82.90 , 82.90 , 82.90 , 82.90 , 82.90     , 150 , 1
07/08/18 , 83.15 , 84.29 , 84.74 , 83.15 , 84.27     , 60 , 4
06/08/18 , 84.27 , 84.43 , 84.61 , 84.27 , 84.61     , 730 , 3
03/08/18 , 84.57 , 84.85 , 85.00 , 84.57 , 85.00     , 600 , 3
02/08/18 , 82.02 , 82.03 , 82.04 , 82.02 , 82.04     , 600 , 2
31/07/18 , 82.36 , 82.35 , 82.36 , 82.32 , 82.32     , 29800 , 9
30/07/18 , 83.60 , 83.60 , 83.60 , 83.60 , 83.60     , 600 , 2
25/07/18 , 83.33 , 83.33 , 83.33 , 83.33 , 83.33     , 110 , 1
24/07/18 , 82.38 , 82.73 , 82.75 , 82.38 , 82.75     , 210 , 2
23/07/18 , 81.99 , 81.99 , 81.99 , 81.99 , 81.99     , 100 , 1
20/07/18 , 82.95 , 82.91 , 83.19 , 82.83 , 82.83     , 70 , 4
18/07/18 , 81.05 , 81.09 , 81.31 , 81.05 , 81.31     , 120 , 2
17/07/18 , 81.90 , 81.85 , 81.90 , 81.81 , 81.84     , 30 , 3
13/07/18 , 79.70 , 79.64 , 79.70 , 78.72 , 78.72     , 530 , 2
12/07/18 , 78.72 , 78.65 , 78.72 , 78.42 , 78.42     , 190 , 2
11/07/18 , 78.00 , 78.00 , 78.00 , 78.00 , 78.00     , 100 , 1
10/07/18 , 77.73 , 77.73 , 77.73 , 77.73 , 77.73     , 30 , 1
05/07/18 , 77.73 , 77.72 , 77.73 , 77.72 , 77.72     , 400 , 2
04/07/18 , 77.81 , 77.28 , 77.81 , 77.02 , 77.02     , 30 , 2
29/06/18 , 75.54 , 75.54 , 75.55 , 75.54 , 75.55     , 110 , 2
28/06/18 , 74.70 , 74.19 , 74.70 , 73.94 , 74.08     , 70 , 5
26/06/18 , 73.50 , 73.46 , 73.50 , 73.45 , 73.45     , 30 , 2
25/06/18 , 73.29 , 73.29 , 73.50 , 73.23 , 73.50     , 530 , 3
21/06/18 , 74.00 , 74.03 , 75.10 , 74.00 , 75.10     , 310 , 2
19/06/18 , 74.55 , 74.21 , 74.64 , 73.70 , 73.70     , 910 , 5
18/06/18 , 72.44 , 72.44 , 72.50 , 72.44 , 72.50     , 210 , 2
15/06/18 , 72.23 , 72.23 , 72.23 , 72.23 , 72.23     , 10 , 1
14/06/18 , 75.04 , 75.02 , 75.04 , 74.70 , 74.70     , 330 , 2
13/06/18 , 75.00 , 75.00 , 75.00 , 75.00 , 75.00     , 30 , 1
12/06/18 , 75.80 , 75.80 , 75.80 , 75.80 , 75.80     , 350 , 1
11/06/18 , 76.00 , 76.00 , 76.00 , 76.00 , 76.00     , 10 , 1
08/06/18 , 75.80 , 75.96 , 76.28 , 75.80 , 76.28     , 30 , 2
06/06/18 , 78.50 , 78.60 , 79.22 , 78.38 , 79.22     , 1020 , 5
05/06/18 , 80.40 , 80.25 , 80.40 , 80.25 , 80.25     , 210 , 2
04/06/18 , 82.34 , 81.67 , 82.35 , 81.00 , 81.00     , 200 , 4
01/06/18 , 81.06 , 81.16 , 81.41 , 81.00 , 81.00     , 250 , 4
29/05/18 , 80.45 , 80.26 , 80.45 , 80.26 , 80.26     , 520 , 2
28/05/18 , 79.00 , 79.51 , 81.20 , 79.00 , 81.20     , 830 , 6
25/05/18 , 82.84 , 82.84 , 82.84 , 82.84 , 82.84     , 230 , 1
24/05/18 , 83.58 , 83.38 , 83.58 , 83.00 , 83.00     , 680 , 3
23/05/18 , 85.00 , 85.51 , 85.66 , 85.00 , 85.66     , 640 , 2
22/05/18 , 86.00 , 86.00 , 86.00 , 86.00 , 86.00     , 10 , 1
21/05/18 , 85.03 , 85.03 , 85.03 , 85.03 , 85.03     , 90 , 1
18/05/18 , 84.80 , 84.82 , 84.96 , 84.80 , 84.96     , 60 , 2
17/05/18 , 86.83 , 86.83 , 86.83 , 86.83 , 86.83     , 500 , 2
16/05/18 , 89.77 , 90.01 , 90.21 , 89.77 , 90.21     , 550 , 2
14/05/18 , 89.65 , 89.94 , 90.35 , 89.65 , 90.35     , 240 , 2
11/05/18 , 90.10 , 90.10 , 90.10 , 90.10 , 90.10     , 150 , 1
10/05/18 , 90.51 , 90.34 , 90.51 , 89.85 , 89.85     , 3550 , 8
08/05/18 , 88.17 , 87.35 , 88.17 , 87.27 , 87.27     , 580 , 3
04/05/18 , 88.45 , 88.45 , 88.45 , 88.45 , 88.45     , 20 , 1
03/05/18 , 88.75 , 88.59 , 88.80 , 88.00 , 88.35     , 5840 , 11
02/05/18 , 90.51 , 90.51 , 90.51 , 90.51 , 90.51     , 60 , 1
30/04/18 , 92.20 , 92.20 , 92.20 , 92.20 , 92.20     , 30 , 1
27/04/18 , 92.67 , 92.67 , 92.67 , 92.67 , 92.67     , 100 , 1
26/04/18 , 92.30 , 91.97 , 92.30 , 91.70 , 91.70     , 930 , 4
25/04/18 , 90.75 , 90.78 , 90.80 , 90.75 , 90.80     , 280 , 3
23/04/18 , 91.22 , 91.22 , 91.22 , 91.22 , 91.22     , 500 , 1
20/04/18 , 91.87 , 91.67 , 91.87 , 91.59 , 91.59     , 710 , 3
19/04/18 , 91.79 , 92.20 , 92.29 , 91.79 , 92.27     , 700 , 3
18/04/18 , 91.65 , 91.65 , 92.10 , 91.65 , 92.10     , 510 , 2
16/04/18 , 88.54 , 88.51 , 88.54 , 88.51 , 88.51     , 170 , 2
13/04/18 , 91.05 , 91.05 , 91.05 , 91.05 , 91.05     , 500 , 1
12/04/18 , 92.24 , 92.24 , 92.24 , 92.24 , 92.24     , 150 , 1
11/04/18 , 92.60 , 92.60 , 92.60 , 92.60 , 92.60     , 200 , 1
10/04/18 , 91.59 , 91.59 , 91.59 , 91.59 , 91.59     , 500 , 1
09/04/18 , 91.77 , 91.77 , 91.77 , 91.77 , 91.77     , 100 , 1
06/04/18 , 92.71 , 92.71 , 92.71 , 92.71 , 92.71     , 3000 , 6
05/04/18 , 94.50 , 94.45 , 94.58 , 94.00 , 94.42     , 14730 , 12
04/04/18 , 92.57 , 92.51 , 92.60 , 92.50 , 92.50     , 1420 , 5
03/04/18 , 93.40 , 93.40 , 93.40 , 93.40 , 93.40     , 10 , 1
02/04/18 , 93.43 , 93.61 , 93.70 , 93.43 , 93.70     , 150 , 2
29/03/18 , 94.25 , 94.24 , 94.25 , 94.23 , 94.23     , 310 , 3
27/03/18 , 92.54 , 92.70 , 92.71 , 92.54 , 92.71     , 440 , 2
23/03/18 , 93.12 , 93.10 , 93.12 , 93.00 , 93.00     , 570 , 2
21/03/18 , 92.87 , 92.87 , 93.00 , 92.87 , 93.00     , 42530 , 68
20/03/18 , 92.35 , 92.33 , 92.35 , 92.17 , 92.20     , 330 , 3
19/03/18 , 92.20 , 92.23 , 92.58 , 92.20 , 92.58     , 250 , 3
16/03/18 , 93.59 , 93.59 , 93.59 , 93.59 , 93.59     , 10 , 1
14/03/18 , 94.40 , 94.40 , 94.40 , 94.40 , 94.40     , 10 , 1
13/03/18 , 94.40 , 94.54 , 94.60 , 94.40 , 94.60     , 140 , 2
12/03/18 , 95.24 , 95.06 , 95.24 , 95.00 , 95.00     , 150 , 5
09/03/18 , 94.50 , 94.40 , 94.50 , 94.20 , 94.20     , 30230 , 44
08/03/18 , 93.30 , 93.30 , 93.30 , 93.30 , 93.30     , 50 , 1
07/03/18 , 92.55 , 92.46 , 93.35 , 91.26 , 91.26     , 300 , 3
06/03/18 , 93.92 , 94.20 , 94.22 , 93.92 , 94.22     , 11020 , 24
05/03/18 , 93.69 , 93.68 , 93.92 , 91.88 , 91.88     , 5730 , 20
02/03/18 , 91.74 , 92.14 , 92.16 , 91.74 , 92.07     , 43150 , 25
01/03/18 , 93.03 , 93.01 , 93.03 , 93.01 , 93.02     , 1100 , 3
27/02/18 , 94.30 , 94.30 , 94.30 , 94.30 , 94.30     , 10 , 1
26/02/18 , 94.86 , 94.86 , 94.86 , 94.86 , 94.86     , 60 , 2
23/02/18 , 94.75 , 94.14 , 94.75 , 94.13 , 94.13     , 530 , 4
22/02/18 , 94.71 , 94.71 , 94.71 , 94.71 , 94.71     , 150 , 1
21/02/18 , 94.42 , 94.69 , 95.15 , 94.15 , 94.17     , 24810 , 37
20/02/18 , 93.21 , 92.66 , 93.65 , 91.73 , 91.73     , 1240 , 7
19/02/18 , 92.00 , 92.00 , 92.03 , 92.00 , 92.03     , 4800 , 10
16/02/18 , 91.85 , 91.75 , 91.98 , 91.55 , 91.98     , 4620 , 12
15/02/18 , 92.03 , 92.38 , 93.49 , 92.03 , 93.49     , 410 , 3
14/02/18 , 91.00 , 90.68 , 91.00 , 90.46 , 90.46     , 380 , 2
09/02/18 , 89.50 , 89.50 , 89.50 , 89.50 , 89.50     , 120 , 2
08/02/18 , 91.51 , 91.52 , 91.80 , 91.51 , 91.68     , 530 , 3
07/02/18 , 92.20 , 92.25 , 92.50 , 92.20 , 92.50     , 60 , 2
06/02/18 , 91.72 , 91.92 , 92.00 , 89.82 , 89.82     , 560 , 5
05/02/18 , 92.51 , 92.38 , 92.75 , 92.38 , 92.38     , 21770 , 47
02/02/18 , 93.42 , 93.24 , 93.42 , 93.06 , 93.06     , 710 , 3
01/02/18 , 94.94 , 94.93 , 94.94 , 94.91 , 94.91     , 250 , 2
31/01/18 , 94.72 , 94.75 , 95.25 , 94.72 , 95.00     , 230 , 3
30/01/18 , 93.15 , 93.15 , 93.15 , 93.15 , 93.15     , 20 , 1
26/01/18 , 94.65 , 94.06 , 94.65 , 93.00 , 93.00     , 480 , 5
24/01/18 , 90.56 , 90.18 , 91.15 , 90.00 , 90.00     , 1190 , 7
23/01/18 , 89.20 , 89.48 , 89.50 , 89.20 , 89.50     , 370 , 3
22/01/18 , 89.16 , 89.16 , 89.16 , 89.16 , 89.16     , 200 , 1
19/01/18 , 88.85 , 88.75 , 88.91 , 88.64 , 88.64     , 210 , 3
17/01/18 , 88.00 , 87.26 , 88.00 , 86.96 , 86.96     , 230 , 5
16/01/18 , 87.47 , 86.96 , 87.47 , 86.80 , 86.80     , 4010 , 13
15/01/18 , 86.75 , 86.75 , 86.75 , 86.75 , 86.75     , 10 , 1
12/01/18 , 85.71 , 85.71 , 85.71 , 85.71 , 85.71     , 400 , 1
11/01/18 , 85.82 , 85.82 , 85.82 , 85.82 , 85.82     , 100 , 1
08/01/18 , 86.17 , 85.95 , 86.17 , 85.80 , 85.80     , 1620 , 6
05/01/18 , 85.84 , 85.84 , 85.84 , 85.84 , 85.84     , 10 , 1
04/01/18 , 85.84 , 85.57 , 86.00 , 85.25 , 85.25     , 1570 , 9
03/01/18 , 85.00 , 84.94 , 85.00 , 84.89 , 84.89     , 1000 , 2
02/01/18 , 84.55 , 84.43 , 84.55 , 84.38 , 84.38     , 60 , 2
28/12/17 , 83.19 , 81.94 , 83.23 , 80.65 , 80.65     , 1010 , 4
27/12/17 , 83.01 , 83.01 , 83.01 , 83.01 , 83.01     , 120 , 2
26/12/17 , 82.38 , 82.28 , 82.38 , 82.28 , 82.28     , 110 , 2
22/12/17 , 81.56 , 81.56 , 81.56 , 81.56 , 81.56     , 100 , 1
21/12/17 , 81.44 , 81.45 , 81.46 , 81.44 , 81.46     , 850 , 2
20/12/17 , 80.13 , 79.94 , 80.13 , 79.83 , 79.83     , 810 , 3
15/12/17 , 79.83 , 79.83 , 79.83 , 79.83 , 79.83     , 760 , 2
14/12/17 , 79.60 , 79.70 , 79.71 , 79.60 , 79.71     , 110 , 2
13/12/17 , 82.07 , 81.47 , 82.07 , 81.00 , 81.00     , 930 , 5
12/12/17 , 79.26 , 79.26 , 79.26 , 79.26 , 79.26     , 200 , 1
11/12/17 , 80.96 , 80.49 , 80.96 , 80.00 , 80.00     , 250 , 3
06/12/17 , 80.50 , 80.50 , 80.50 , 80.50 , 80.50     , 10 , 1
05/12/17 , 80.79 , 80.55 , 80.79 , 80.51 , 80.51     , 60 , 2
04/12/17 , 80.64 , 79.66 , 80.64 , 79.00 , 79.00     , 710 , 3
01/12/17 , 79.02 , 79.01 , 79.02 , 78.97 , 78.97     , 230 , 2
29/11/17 , 80.61 , 80.78 , 81.55 , 80.40 , 81.55     , 1380 , 7
28/11/17 , 82.50 , 82.36 , 82.50 , 82.00 , 82.00     , 110 , 3
27/11/17 , 81.55 , 81.55 , 81.55 , 81.55 , 81.55     , 200 , 1
24/11/17 , 81.81 , 81.81 , 81.81 , 81.81 , 81.81     , 230 , 1
23/11/17 , 82.17 , 82.17 , 82.17 , 82.17 , 82.17     , 100 , 1
22/11/17 , 82.55 , 82.48 , 83.19 , 81.01 , 81.01     , 580 , 3
21/11/17 , 83.15 , 82.46 , 83.70 , 81.30 , 81.30     , 210 , 6
17/11/17 , 81.30 , 81.25 , 81.30 , 81.17 , 81.17     , 300 , 2
14/11/17 , 79.45 , 79.76 , 79.97 , 79.45 , 79.97     , 500 , 2
13/11/17 , 79.48 , 79.48 , 79.48 , 79.48 , 79.48     , 200 , 1
07/11/17 , 80.16 , 80.86 , 81.37 , 80.16 , 81.37     , 1600 , 4
06/11/17 , 82.43 , 82.43 , 82.43 , 82.43 , 82.43     , 520 , 2
03/11/17 , 82.36 , 81.89 , 82.36 , 81.85 , 82.10     , 470 , 4
01/11/17 , 82.80 , 83.48 , 83.97 , 82.80 , 83.66     , 800 , 9
31/10/17 , 83.66 , 83.66 , 83.66 , 83.66 , 83.66     , 10 , 1
30/10/17 , 84.45 , 84.47 , 84.48 , 84.45 , 84.48     , 110 , 2
27/10/17 , 85.88 , 85.90 , 86.05 , 85.52 , 85.52     , 280 , 7
26/10/17 , 85.52 , 85.80 , 86.65 , 85.52 , 86.44     , 2530 , 7
25/10/17 , 85.76 , 85.76 , 85.76 , 85.76 , 85.76     , 120 , 1
24/10/17 , 85.76 , 85.76 , 85.76 , 85.76 , 85.76     , 100 , 1
23/10/17 , 85.70 , 85.91 , 86.08 , 85.70 , 86.08     , 140 , 3
19/10/17 , 85.66 , 85.51 , 86.30 , 85.50 , 86.30     , 520 , 3
18/10/17 , 86.60 , 86.60 , 86.60 , 86.60 , 86.60     , 1000 , 2
17/10/17 , 86.50 , 86.50 , 86.50 , 86.50 , 86.50     , 500 , 1
16/10/17 , 86.94 , 86.93 , 87.25 , 86.90 , 87.25     , 1100 , 4
13/10/17 , 87.32 , 87.31 , 87.32 , 87.20 , 87.20     , 1010 , 3
11/10/17 , 87.20 , 87.09 , 87.20 , 87.07 , 87.07     , 600 , 2
10/10/17 , 87.22 , 86.93 , 87.22 , 86.65 , 86.65     , 200 , 2
06/10/17 , 86.16 , 86.09 , 86.20 , 86.00 , 86.20     , 2280 , 6
05/10/17 , 87.45 , 87.58 , 88.20 , 87.00 , 87.00     , 1300 , 9
04/10/17 , 87.07 , 86.78 , 87.07 , 86.18 , 86.18     , 1000 , 4
03/10/17 , 86.18 , 85.53 , 86.18 , 85.21 , 85.21     , 470 , 6
02/10/17 , 83.86 , 83.89 , 83.92 , 83.86 , 83.92     , 20 , 2
29/09/17 , 84.02 , 83.77 , 84.02 , 83.67 , 83.68     , 140 , 5
28/09/17 , 83.62 , 83.52 , 83.62 , 81.96 , 81.96     , 1120 , 8
27/09/17 , 84.49 , 84.60 , 84.72 , 84.49 , 84.72     , 20 , 2
26/09/17 , 84.72 , 84.71 , 84.76 , 84.35 , 84.35     , 4370 , 14
25/09/17 , 84.34 , 84.33 , 85.13 , 84.32 , 85.13     , 830 , 5
21/09/17 , 85.60 , 85.64 , 85.75 , 85.60 , 85.75     , 140 , 2
20/09/17 , 85.66 , 85.65 , 85.66 , 85.50 , 85.50     , 160 , 2
19/09/17 , 86.03 , 86.00 , 86.03 , 85.52 , 85.52     , 210 , 2
15/09/17 , 85.64 , 85.46 , 85.64 , 85.00 , 85.00     , 1710 , 7
14/09/17 , 84.35 , 84.22 , 84.50 , 83.88 , 84.50     , 1830 , 7
13/09/17 , 84.46 , 84.05 , 84.47 , 83.50 , 83.50     , 2000 , 6
12/09/17 , 83.70 , 83.65 , 83.70 , 83.64 , 83.64     , 600 , 2
11/09/17 , 83.15 , 83.28 , 83.50 , 83.15 , 83.50     , 1310 , 5
08/09/17 , 81.62 , 81.61 , 81.63 , 81.60 , 81.63     , 2140 , 5
06/09/17 , 81.22 , 80.59 , 81.22 , 80.01 , 80.01     , 1400 , 4
05/09/17 , 80.35 , 80.30 , 80.35 , 80.25 , 80.25     , 20 , 2
01/09/17 , 80.55 , 80.47 , 80.65 , 79.00 , 79.00     , 880 , 5
31/08/17 , 79.37 , 79.39 , 79.91 , 79.37 , 79.91     , 270 , 3
29/08/17 , 80.10 , 79.88 , 80.10 , 79.57 , 79.57     , 1010 , 6
28/08/17 , 80.30 , 80.30 , 80.30 , 80.30 , 80.30     , 120 , 1
25/08/17 , 79.96 , 79.96 , 79.96 , 79.96 , 79.96     , 300 , 1
24/08/17 , 80.16 , 80.16 , 80.16 , 80.16 , 80.16     , 200 , 1
23/08/17 , 79.63 , 79.63 , 79.63 , 79.63 , 79.63     , 100 , 1
22/08/17 , 78.97 , 78.97 , 78.97 , 78.97 , 78.97     , 60 , 1
18/08/17 , 77.90 , 77.83 , 77.90 , 77.79 , 77.79     , 50 , 2
17/08/17 , 77.80 , 77.80 , 77.80 , 77.80 , 77.80     , 500 , 1
16/08/17 , 78.42 , 78.18 , 78.42 , 77.75 , 77.75     , 340 , 6
15/08/17 , 78.25 , 78.25 , 78.39 , 78.25 , 78.39     , 510 , 2
14/08/17 , 78.10 , 77.93 , 78.10 , 76.80 , 76.80     , 330 , 4
11/08/17 , 76.80 , 76.70 , 76.80 , 76.66 , 76.66     , 700 , 2
10/08/17 , 76.05 , 76.02 , 76.09 , 76.02 , 76.09     , 730 , 4
08/08/17 , 77.18 , 77.10 , 77.18 , 77.07 , 77.07     , 40 , 2
07/08/17 , 76.44 , 76.44 , 76.46 , 76.43 , 76.43     , 200 , 19
04/08/17 , 76.11 , 76.11 , 76.11 , 76.11 , 76.11     , 30 , 1
01/08/17 , 75.85 , 75.57 , 75.87 , 74.99 , 74.99     , 720 , 4
31/07/17 , 74.79 , 74.57 , 74.79 , 74.54 , 74.54     , 560 , 6
28/07/17 , 74.32 , 74.03 , 74.39 , 74.00 , 74.00     , 220 , 3
27/07/17 , 74.40 , 74.45 , 74.50 , 74.40 , 74.50     , 20 , 2
26/07/17 , 74.08 , 74.06 , 74.08 , 74.05 , 74.05     , 60 , 2
25/07/17 , 74.41 , 74.41 , 74.41 , 74.41 , 74.41     , 120 , 3
24/07/17 , 74.29 , 74.16 , 74.29 , 74.00 , 74.00     , 950 , 3
21/07/17 , 74.26 , 74.13 , 74.26 , 74.00 , 74.00     , 240 , 2
20/07/17 , 74.20 , 74.17 , 74.20 , 74.16 , 74.16     , 620 , 2
19/07/17 , 73.87 , 73.87 , 73.87 , 73.87 , 73.87     , 200 , 1
18/07/17 , 74.14 , 74.14 , 74.14 , 74.14 , 74.14     , 180 , 1
17/07/17 , 74.44 , 74.60 , 74.60 , 74.44 , 74.60     , 510 , 2
13/07/17 , 74.65 , 74.60 , 74.65 , 74.59 , 74.59     , 260 , 2
12/07/17 , 73.90 , 73.69 , 73.90 , 73.10 , 73.10     , 850 , 4
11/07/17 , 72.66 , 72.57 , 72.70 , 72.42 , 72.42     , 1330 , 5
10/07/17 , 71.54 , 71.55 , 71.59 , 71.54 , 71.59     , 240 , 2
07/07/17 , 71.11 , 71.11 , 71.11 , 71.11 , 71.11     , 40 , 1
04/07/17 , 72.22 , 72.22 , 72.22 , 72.22 , 72.22     , 100 , 1
03/07/17 , 72.20 , 72.20 , 72.20 , 72.20 , 72.20     , 30 , 1
30/06/17 , 71.98 , 71.75 , 71.98 , 71.53 , 71.53     , 890 , 6
29/06/17 , 70.78 , 70.68 , 70.78 , 70.64 , 70.64     , 780 , 3
28/06/17 , 70.67 , 70.52 , 70.67 , 70.00 , 70.00     , 650 , 2
26/06/17 , 71.39 , 71.20 , 71.39 , 70.92 , 70.92     , 330 , 3
22/06/17 , 70.10 , 70.12 , 70.22 , 70.10 , 70.22     , 6500 , 5
20/06/17 , 70.92 , 70.92 , 70.94 , 70.92 , 70.94     , 6000 , 6
19/06/17 , 71.17 , 71.17 , 71.17 , 71.17 , 71.17     , 200 , 1
16/06/17 , 70.85 , 70.85 , 70.85 , 70.85 , 70.85     , 40 , 1
12/06/17 , 70.55 , 70.50 , 70.55 , 70.32 , 70.32     , 250 , 2
09/06/17 , 71.48 , 71.87 , 71.87 , 71.48 , 71.87     , 29740 , 517
07/06/17 , 72.65 , 72.88 , 73.00 , 72.65 , 73.00     , 290 , 2
06/06/17 , 72.46 , 72.53 , 72.57 , 71.85 , 71.85     , 3400 , 7
05/06/17 , 71.44 , 71.45 , 71.46 , 71.44 , 71.46     , 1000 , 2
02/06/17 , 71.65 , 71.65 , 71.65 , 71.65 , 71.65     , 420 , 1
01/06/17 , 71.35 , 71.61 , 71.87 , 71.04 , 71.04     , 150 , 5
31/05/17 , 71.70 , 72.04 , 72.21 , 71.70 , 72.21     , 30 , 2
23/05/17 , 71.10 , 70.52 , 71.10 , 70.00 , 70.84     , 2010 , 12
22/05/17 , 69.93 , 69.75 , 71.00 , 69.50 , 71.00     , 1110 , 4
19/05/17 , 71.00 , 71.00 , 71.00 , 71.00 , 71.00     , 20 , 1
18/05/17 , 70.67 , 56.87 , 71.49 , 41.62 , 41.62     , 1080 , 12
15/05/17 , 78.80 , 78.81 , 78.81 , 78.80 , 78.81     , 20 , 2
10/05/17 , 77.45 , 77.18 , 77.45 , 77.00 , 77.00     , 80 , 3
09/05/17 , 76.36 , 76.37 , 76.38 , 76.36 , 76.38     , 500 , 2
05/05/17 , 75.77 , 75.82 , 75.88 , 73.26 , 73.26     , 1520 , 6
04/05/17 , 75.38 , 75.37 , 75.38 , 75.36 , 75.36     , 1000 , 2
03/05/17 , 76.36 , 76.35 , 76.36 , 76.16 , 76.16     , 600 , 4
02/05/17 , 76.75 , 76.15 , 76.75 , 75.00 , 75.00     , 2100 , 5
28/04/17 , 74.95 , 74.84 , 74.99 , 74.45 , 74.99     , 1430 , 6
26/04/17 , 74.20 , 74.12 , 74.45 , 74.00 , 74.00     , 930 , 6
25/04/17 , 73.76 , 73.76 , 73.76 , 73.76 , 73.76     , 30 , 1
24/04/17 , 74.00 , 73.69 , 74.00 , 73.00 , 73.00     , 900 , 3
19/04/17 , 73.58 , 73.58 , 73.58 , 73.58 , 73.58     , 300 , 1
18/04/17 , 73.73 , 73.70 , 73.96 , 73.50 , 73.96     , 630 , 3
17/04/17 , 73.68 , 73.22 , 73.68 , 72.58 , 72.58     , 980 , 6
12/04/17 , 72.98 , 73.21 , 73.25 , 72.95 , 72.95     , 570 , 3
11/04/17 , 72.92 , 72.92 , 72.92 , 72.92 , 72.92     , 10 , 1
10/04/17 , 72.64 , 72.93 , 72.94 , 72.64 , 72.94     , 310 , 2
07/04/17 , 72.90 , 72.90 , 72.90 , 72.90 , 72.90     , 10 , 1
06/04/17 , 73.20 , 73.18 , 73.22 , 72.97 , 72.97     , 610 , 3
05/04/17 , 73.43 , 73.40 , 73.43 , 73.37 , 73.37     , 1000 , 2
04/04/17 , 73.97 , 73.97 , 73.97 , 73.97 , 73.97     , 100 , 1
03/04/17 , 73.85 , 73.85 , 73.85 , 73.85 , 73.85     , 20 , 1
31/03/17 , 74.05 , 73.80 , 74.05 , 73.73 , 73.73     , 630 , 2
30/03/17 , 73.91 , 74.06 , 74.20 , 73.87 , 74.20     , 1260 , 5
29/03/17 , 74.10 , 73.83 , 74.10 , 73.74 , 73.74     , 400 , 2
28/03/17 , 73.38 , 73.11 , 73.38 , 72.93 , 72.93     , 190 , 3
23/03/17 , 72.10 , 72.11 , 72.12 , 72.10 , 72.12     , 1000 , 2
22/03/17 , 71.47 , 71.27 , 71.61 , 71.00 , 71.00     , 40 , 3
21/03/17 , 71.30 , 71.62 , 72.29 , 71.03 , 71.03     , 1390 , 7
20/03/17 , 72.64 , 72.64 , 72.64 , 72.64 , 72.64     , 90 , 1
17/03/17 , 72.00 , 72.00 , 72.00 , 72.00 , 72.00     , 80 , 2
16/03/17 , 73.45 , 73.47 , 73.70 , 73.34 , 73.70     , 4500 , 9
15/03/17 , 73.80 , 73.46 , 74.00 , 72.57 , 72.57     , 6810 , 17
14/03/17 , 73.10 , 73.13 , 73.48 , 73.10 , 73.48     , 1020 , 3
13/03/17 , 73.50 , 73.50 , 73.50 , 73.50 , 73.50     , 400 , 1
10/03/17 , 72.80 , 72.82 , 73.13 , 72.80 , 73.13     , 550 , 4
08/03/17 , 72.20 , 72.22 , 72.67 , 72.20 , 72.67     , 200 , 3
07/03/17 , 72.99 , 72.99 , 72.99 , 72.99 , 72.99     , 191700 , 1
06/03/17 , 73.80 , 73.80 , 73.80 , 73.80 , 73.80     , 60 , 1
03/03/17 , 74.00 , 73.46 , 74.00 , 73.00 , 73.00     , 1380 , 4
02/03/17 , 72.70 , 73.13 , 73.16 , 72.70 , 72.90     , 1430 , 6
01/03/17 , 73.93 , 73.93 , 73.94 , 73.92 , 73.92     , 1300 , 3
24/02/17 , 73.67 , 73.67 , 73.67 , 73.67 , 73.67     , 100 , 1
23/02/17 , 74.85 , 75.62 , 76.00 , 74.85 , 76.00     , 780 , 6
22/02/17 , 75.41 , 75.44 , 75.51 , 75.41 , 75.51     , 120 , 4
21/02/17 , 74.90 , 74.90 , 74.90 , 74.90 , 74.90     , 250 , 1
17/02/17 , 74.35 , 74.22 , 74.35 , 74.21 , 74.23     , 2000 , 3
16/02/17 , 74.60 , 74.46 , 74.60 , 74.00 , 74.00     , 180 , 3
15/02/17 , 74.50 , 73.94 , 74.50 , 73.20 , 73.20     , 120 , 6
14/02/17 , 72.78 , 72.90 , 72.90 , 72.78 , 72.90     , 430 , 2
13/02/17 , 73.00 , 72.65 , 73.00 , 72.50 , 72.50     , 1750 , 9
08/02/17 , 71.73 , 71.09 , 71.73 , 71.08 , 71.08     , 510 , 2
07/02/17 , 71.46 , 71.53 , 71.60 , 71.46 , 71.60     , 210 , 2
03/02/17 , 71.97 , 71.98 , 72.00 , 71.95 , 72.00     , 3500 , 6
02/02/17 , 70.53 , 70.53 , 70.53 , 70.53 , 70.53     , 500 , 1
01/02/17 , 71.62 , 71.62 , 71.62 , 71.62 , 71.62     , 290 , 1
30/01/17 , 71.01 , 71.00 , 71.01 , 70.98 , 70.98     , 20 , 2
26/01/17 , 72.16 , 72.15 , 72.16 , 72.00 , 72.00     , 270 , 2
24/01/17 , 71.40 , 71.26 , 71.40 , 71.22 , 71.22     , 350 , 2
23/01/17 , 71.61 , 71.60 , 71.61 , 68.55 , 68.55     , 101200 , 5
20/01/17 , 70.45 , 70.24 , 70.45 , 70.23 , 70.23     , 520 , 2
19/01/17 , 69.88 , 69.89 , 70.01 , 69.88 , 70.01     , 90 , 2
18/01/17 , 70.26 , 70.22 , 70.26 , 70.20 , 70.20     , 360 , 2
17/01/17 , 70.56 , 70.35 , 70.56 , 69.46 , 69.46     , 870 , 4
16/01/17 , 69.63 , 69.48 , 69.63 , 69.38 , 69.38     , 1310 , 4
13/01/17 , 70.33 , 70.09 , 70.33 , 69.85 , 69.85     , 600 , 2
12/01/17 , 70.22 , 70.04 , 70.24 , 69.97 , 70.24     , 1620 , 5
11/01/17 , 68.23 , 68.30 , 69.01 , 68.23 , 68.49     , 350 , 4
10/01/17 , 68.49 , 68.50 , 68.65 , 68.49 , 68.65     , 570 , 4
09/01/17 , 68.76 , 68.53 , 68.88 , 68.06 , 68.06     , 960 , 6
06/01/17 , 68.42 , 68.43 , 68.43 , 68.42 , 68.43     , 600 , 2
05/01/17 , 68.80 , 68.79 , 68.80 , 68.72 , 68.72     , 250 , 3
04/01/17 , 68.63 , 68.46 , 68.89 , 68.00 , 68.00     , 130 , 3
03/01/17 , 68.69 , 68.32 , 68.69 , 66.50 , 66.50     , 17360 , 42
02/01/17 , 66.70 , 66.64 , 67.06 , 66.50 , 66.55     , 7730 , 19
29/12/16 , 67.09 , 66.74 , 67.09 , 66.61 , 66.61     , 60 , 4
28/12/16 , 66.61 , 66.51 , 66.75 , 66.37 , 66.37     , 3620 , 7
23/12/16 , 64.43 , 63.85 , 64.43 , 63.26 , 63.26     , 20 , 2
22/12/16 , 63.50 , 63.72 , 63.95 , 63.50 , 63.51     , 210 , 3
21/12/16 , 64.18 , 64.13 , 64.18 , 64.02 , 64.04     , 4800 , 7
20/12/16 , 63.84 , 63.91 , 64.25 , 63.75 , 64.25     , 110 , 6
19/12/16 , 63.84 , 64.19 , 64.75 , 63.82 , 64.75     , 16300 , 24
16/12/16 , 65.33 , 65.33 , 65.33 , 65.33 , 65.33     , 500 , 1
15/12/16 , 64.50 , 64.50 , 64.50 , 64.50 , 64.50     , 70 , 1
14/12/16 , 65.43 , 65.38 , 65.43 , 65.19 , 65.19     , 4000 , 10
13/12/16 , 65.19 , 65.11 , 65.19 , 65.06 , 65.19     , 1010 , 6
12/12/16 , 65.01 , 65.11 , 65.20 , 65.01 , 65.20     , 20 , 2
09/12/16 , 66.83 , 66.64 , 66.83 , 65.00 , 65.00     , 240 , 3
08/12/16 , 66.55 , 66.51 , 66.55 , 66.50 , 66.50     , 600 , 2
07/12/16 , 67.27 , 67.25 , 67.33 , 67.18 , 67.20     , 1490 , 4
06/12/16 , 66.77 , 66.69 , 66.82 , 66.35 , 66.35     , 11550 , 14
05/12/16 , 65.70 , 66.17 , 66.41 , 65.70 , 66.41     , 30 , 2
02/12/16 , 65.71 , 65.56 , 65.84 , 64.65 , 64.65     , 1520 , 4
01/12/16 , 65.33 , 65.34 , 66.27 , 65.07 , 66.27     , 640 , 5
30/11/16 , 68.82 , 68.79 , 68.82 , 68.70 , 68.70     , 700 , 2
29/11/16 , 68.70 , 68.70 , 68.70 , 68.70 , 68.70     , 20 , 2
28/11/16 , 68.72 , 68.44 , 68.72 , 68.15 , 68.15     , 400 , 2
25/11/16 , 68.08 , 68.04 , 68.08 , 68.00 , 68.00     , 1200 , 4
23/11/16 , 68.27 , 68.13 , 68.27 , 68.09 , 68.09     , 500 , 2
22/11/16 , 68.87 , 68.87 , 68.87 , 68.87 , 68.87     , 500 , 1
21/11/16 , 67.66 , 67.66 , 67.66 , 67.66 , 67.66     , 500 , 1
18/11/16 , 67.15 , 66.90 , 67.15 , 66.89 , 66.91     , 2130 , 3
16/11/16 , 67.42 , 67.42 , 67.42 , 67.42 , 67.42     , 300 , 1
14/11/16 , 66.24 , 66.24 , 66.24 , 66.24 , 66.24     , 20 , 1
11/11/16 , 66.24 , 66.10 , 66.24 , 65.76 , 66.07     , 860 , 5
10/11/16 , 68.34 , 68.56 , 70.37 , 67.24 , 70.37     , 1320 , 7
08/11/16 , 71.73 , 71.55 , 71.74 , 71.30 , 71.41     , 3200 , 8
07/11/16 , 71.50 , 70.96 , 71.50 , 70.88 , 70.88     , 320 , 2
04/11/16 , 70.22 , 70.22 , 70.23 , 70.15 , 70.15     , 1550 , 3
03/11/16 , 70.15 , 70.26 , 70.36 , 70.15 , 70.36     , 1000 , 2
01/11/16 , 70.85 , 70.85 , 70.86 , 70.84 , 70.84     , 1500 , 3
31/10/16 , 72.39 , 72.39 , 72.39 , 72.16 , 72.16     , 510 , 2
28/10/16 , 71.54 , 71.81 , 71.91 , 71.54 , 71.91     , 270 , 2
27/10/16 , 71.90 , 71.74 , 71.90 , 71.50 , 71.50     , 830 , 6
26/10/16 , 70.70 , 70.70 , 70.72 , 70.70 , 70.72     , 2500 , 2
25/10/16 , 71.00 , 71.04 , 71.05 , 71.00 , 71.05     , 600 , 2
24/10/16 , 71.52 , 71.73 , 71.76 , 71.50 , 71.76     , 12040 , 8
21/10/16 , 71.87 , 71.65 , 71.87 , 71.22 , 71.22     , 1500 , 3
20/10/16 , 71.36 , 71.38 , 71.50 , 71.33 , 71.33     , 560 , 3
19/10/16 , 71.15 , 71.35 , 71.55 , 71.15 , 71.55     , 1000 , 2
18/10/16 , 71.55 , 71.32 , 71.55 , 71.00 , 71.00     , 1320 , 4
17/10/16 , 70.54 , 70.05 , 70.54 , 69.85 , 69.85     , 140 , 2
14/10/16 , 69.94 , 69.73 , 69.94 , 69.18 , 69.18     , 550 , 6
13/10/16 , 69.18 , 69.10 , 69.34 , 68.17 , 68.17     , 6100 , 11
11/10/16 , 69.56 , 69.59 , 69.70 , 69.56 , 69.70     , 210 , 3
10/10/16 , 70.04 , 70.00 , 70.04 , 70.00 , 70.00     , 2510 , 6
07/10/16 , 69.57 , 69.60 , 69.60 , 69.57 , 69.60     , 310 , 2
05/10/16 , 69.30 , 69.12 , 69.30 , 68.70 , 68.70     , 830 , 5
04/10/16 , 67.94 , 67.94 , 67.94 , 67.94 , 67.94     , 500 , 1
03/10/16 , 68.34 , 67.96 , 68.34 , 67.40 , 67.40     , 570 , 5
30/09/16 , 67.51 , 67.36 , 67.70 , 67.26 , 67.32     , 1250 , 7
29/09/16 , 67.00 , 67.27 , 67.96 , 67.00 , 67.96     , 18000 , 8
28/09/16 , 68.01 , 67.73 , 68.04 , 66.92 , 66.92     , 27800 , 11
27/09/16 , 66.70 , 66.37 , 66.70 , 66.19 , 66.61     , 38910 , 27
26/09/16 , 66.61 , 66.67 , 66.85 , 66.61 , 66.85     , 170 , 8
23/09/16 , 67.56 , 67.52 , 67.56 , 67.52 , 67.52     , 510 , 2
22/09/16 , 68.00 , 66.90 , 68.00 , 66.00 , 66.00     , 1460 , 8
20/09/16 , 66.10 , 66.10 , 66.10 , 66.10 , 66.10     , 10 , 1
16/09/16 , 65.30 , 65.18 , 65.30 , 65.16 , 65.16     , 280 , 2
15/09/16 , 66.00 , 65.99 , 66.00 , 65.92 , 65.92     , 230 , 3
14/09/16 , 65.71 , 65.56 , 65.77 , 65.44 , 65.47     , 120 , 7
13/09/16 , 64.91 , 65.23 , 65.59 , 64.91 , 65.59     , 990 , 3
09/09/16 , 66.73 , 66.73 , 66.73 , 66.73 , 66.73     , 10 , 1
08/09/16 , 68.64 , 68.64 , 68.64 , 68.64 , 68.64     , 500 , 1
06/09/16 , 68.69 , 68.63 , 68.70 , 68.23 , 68.23     , 1050 , 5
05/09/16 , 68.65 , 68.53 , 68.77 , 68.47 , 68.74     , 4300 , 45
02/09/16 , 67.37 , 67.16 , 67.50 , 67.08 , 67.16     , 99600 , 32
01/09/16 , 67.28 , 67.25 , 68.75 , 66.89 , 68.09     , 3080 , 8
31/08/16 , 66.88 , 66.89 , 67.75 , 66.07 , 66.07     , 100 , 3
30/08/16 , 67.79 , 67.79 , 67.80 , 67.64 , 67.68     , 1030 , 4
29/08/16 , 67.50 , 67.50 , 67.50 , 67.50 , 67.50     , 100 , 1
26/08/16 , 67.17 , 67.10 , 67.17 , 67.10 , 67.10     , 210 , 2
25/08/16 , 67.03 , 67.03 , 67.03 , 67.03 , 67.03     , 100 , 1
24/08/16 , 67.45 , 67.45 , 67.45 , 67.45 , 67.45     , 500 , 1
19/08/16 , 68.20 , 68.20 , 68.20 , 68.20 , 68.20     , 60 , 1
18/08/16 , 68.37 , 68.33 , 68.45 , 67.60 , 67.60     , 460 , 3
17/08/16 , 68.05 , 68.02 , 68.07 , 67.60 , 67.60     , 10300 , 20
16/08/16 , 68.46 , 68.35 , 68.46 , 68.13 , 68.40     , 860 , 4
15/08/16 , 68.16 , 68.16 , 68.16 , 68.16 , 68.16     , 150 , 1
12/08/16 , 67.65 , 67.59 , 67.65 , 66.70 , 66.70     , 820 , 3
11/08/16 , 66.70 , 66.45 , 66.70 , 65.74 , 65.74     , 4840 , 12
10/08/16 , 65.91 , 66.40 , 66.50 , 65.91 , 66.50     , 600 , 2
09/08/16 , 67.00 , 65.89 , 67.00 , 65.15 , 65.16     , 840 , 6
08/08/16 , 67.06 , 67.04 , 67.06 , 66.85 , 67.00     , 340 , 3
05/08/16 , 66.62 , 66.62 , 66.62 , 66.62 , 66.62     , 2000 , 4
04/08/16 , 67.12 , 66.61 , 67.35 , 66.42 , 66.42     , 1500 , 9
03/08/16 , 65.82 , 65.59 , 65.82 , 65.50 , 65.50     , 260 , 3
02/08/16 , 65.47 , 65.47 , 65.47 , 65.47 , 65.47     , 500 , 1
01/08/16 , 66.42 , 66.39 , 66.42 , 66.06 , 66.10     , 5810 , 12
29/07/16 , 66.68 , 66.43 , 66.68 , 66.25 , 66.25     , 150 , 4
28/07/16 , 64.38 , 64.38 , 64.38 , 64.38 , 64.38     , 170 , 1
27/07/16 , 66.20 , 65.94 , 66.20 , 65.91 , 66.01     , 4280 , 11
26/07/16 , 66.15 , 65.80 , 66.15 , 65.75 , 65.76     , 780 , 3
22/07/16 , 66.17 , 66.20 , 66.23 , 66.12 , 66.23     , 710 , 3
21/07/16 , 65.75 , 65.66 , 65.75 , 65.61 , 65.61     , 800 , 2
20/07/16 , 65.99 , 65.99 , 66.01 , 65.99 , 66.00     , 50820 , 4
19/07/16 , 65.50 , 65.34 , 65.50 , 65.29 , 65.29     , 270 , 3
18/07/16 , 65.44 , 65.29 , 65.47 , 64.96 , 64.96     , 1250 , 7
15/07/16 , 64.68 , 64.68 , 64.68 , 64.68 , 64.68     , 40 , 1
14/07/16 , 64.69 , 64.81 , 65.07 , 64.00 , 64.00     , 4620 , 24
13/07/16 , 63.40 , 63.29 , 63.40 , 62.96 , 62.96     , 330 , 2
12/07/16 , 63.43 , 63.48 , 63.48 , 63.43 , 63.48     , 340 , 2
11/07/16 , 62.99 , 62.73 , 63.00 , 62.00 , 62.00     , 6440 , 30
08/07/16 , 61.90 , 61.86 , 61.90 , 61.20 , 61.20     , 320 , 2
07/07/16 , 61.20 , 61.05 , 61.29 , 60.92 , 61.28     , 890 , 5
05/07/16 , 60.54 , 60.48 , 60.54 , 60.47 , 60.47     , 500 , 2
04/07/16 , 61.31 , 61.48 , 61.57 , 61.31 , 61.57     , 860 , 5
01/07/16 , 60.71 , 60.71 , 60.71 , 60.71 , 60.71     , 10 , 1
30/06/16 , 60.10 , 59.00 , 60.15 , 58.89 , 58.89     , 3320 , 9
29/06/16 , 59.40 , 59.40 , 59.40 , 59.40 , 59.40     , 30 , 1
28/06/16 , 58.25 , 58.25 , 58.25 , 58.13 , 58.13     , 520 , 2
27/06/16 , 57.63 , 57.60 , 57.80 , 57.43 , 57.43     , 170 , 4
24/06/16 , 58.35 , 58.35 , 58.35 , 58.35 , 58.35     , 20 , 1
22/06/16 , 58.37 , 58.77 , 58.83 , 58.37 , 58.83     , 580 , 2
21/06/16 , 58.55 , 58.55 , 58.55 , 58.55 , 58.55     , 40 , 1
20/06/16 , 58.70 , 59.08 , 59.21 , 58.70 , 59.21     , 210 , 3
16/06/16 , 56.90 , 56.90 , 56.90 , 56.90 , 56.90     , 40 , 1
15/06/16 , 57.85 , 57.84 , 57.85 , 57.71 , 57.71     , 560 , 2
14/06/16 , 57.11 , 57.64 , 57.86 , 57.11 , 57.86     , 1250 , 3
13/06/16 , 58.05 , 58.02 , 58.05 , 58.01 , 58.01     , 580 , 2
10/06/16 , 58.14 , 58.44 , 58.98 , 58.14 , 58.98     , 1090 , 4
09/06/16 , 58.69 , 58.69 , 58.69 , 58.69 , 58.69     , 80 , 1
08/06/16 , 60.26 , 60.25 , 60.26 , 59.80 , 59.80     , 710 , 3
06/06/16 , 59.49 , 59.49 , 59.49 , 59.49 , 59.49     , 20 , 1
03/06/16 , 59.41 , 59.41 , 59.47 , 59.38 , 59.38     , 150 , 3
01/06/16 , 57.41 , 57.41 , 57.41 , 57.41 , 57.41     , 50 , 1
31/05/16 , 57.80 , 57.89 , 57.95 , 57.80 , 57.95     , 610 , 3
30/05/16 , 58.11 , 58.11 , 58.11 , 58.11 , 58.11     , 20 , 1
27/05/16 , 58.52 , 59.21 , 59.90 , 58.52 , 59.90     , 20 , 2
24/05/16 , 58.43 , 58.69 , 58.77 , 58.43 , 58.77     , 1100 , 5
23/05/16 , 58.23 , 58.23 , 58.23 , 58.15 , 58.15     , 350 , 3
20/05/16 , 58.97 , 59.00 , 59.02 , 58.97 , 59.02     , 90 , 2
19/05/16 , 59.08 , 59.05 , 59.08 , 59.00 , 59.00     , 100 , 2
18/05/16 , 59.85 , 59.85 , 59.85 , 59.85 , 59.85     , 130 , 1
17/05/16 , 60.14 , 60.14 , 60.14 , 60.14 , 60.14     , 40 , 1
13/05/16 , 61.19 , 61.19 , 61.19 , 61.19 , 61.19     , 30 , 1
12/05/16 , 62.89 , 62.99 , 62.99 , 62.89 , 62.99     , 210 , 2
11/05/16 , 62.20 , 62.50 , 62.51 , 62.20 , 62.51     , 410 , 2
10/05/16 , 62.30 , 61.41 , 62.30 , 61.24 , 61.40     , 750 , 4
09/05/16 , 59.69 , 59.98 , 60.02 , 59.69 , 60.00     , 650 , 4
06/05/16 , 60.33 , 60.33 , 60.33 , 60.33 , 60.33     , 50 , 1
05/05/16 , 60.71 , 61.05 , 61.32 , 60.71 , 61.32     , 900 , 2
04/05/16 , 61.20 , 61.30 , 61.47 , 61.20 , 61.47     , 1300 , 3
03/05/16 , 61.53 , 61.29 , 61.53 , 61.25 , 61.26     , 2060 , 5
02/05/16 , 62.66 , 62.66 , 62.66 , 62.66 , 62.66     , 10 , 1
29/04/16 , 62.90 , 63.46 , 63.50 , 62.90 , 63.50     , 1100 , 4
28/04/16 , 62.00 , 62.00 , 62.00 , 62.00 , 62.00     , 400 , 1
27/04/16 , 63.00 , 62.88 , 63.00 , 62.50 , 62.50     , 980 , 4
26/04/16 , 62.24 , 61.72 , 62.24 , 61.34 , 61.34     , 810 , 4
25/04/16 , 60.90 , 60.94 , 61.02 , 60.90 , 60.95     , 290 , 3
22/04/16 , 61.99 , 61.99 , 61.99 , 61.99 , 61.99     , 500 , 1
20/04/16 , 62.59 , 62.59 , 62.59 , 62.59 , 62.59     , 500 , 1
19/04/16 , 63.00 , 62.98 , 63.00 , 62.90 , 62.90     , 230 , 3
18/04/16 , 62.58 , 62.57 , 62.60 , 62.30 , 62.60     , 240 , 4
15/04/16 , 62.60 , 62.56 , 62.60 , 62.55 , 62.55     , 1150 , 3
14/04/16 , 62.60 , 62.96 , 63.07 , 62.57 , 63.02     , 10010 , 24
13/04/16 , 62.82 , 62.85 , 63.23 , 61.85 , 61.85     , 7830 , 18
12/04/16 , 61.80 , 60.61 , 61.80 , 60.40 , 60.50     , 10570 , 15
11/04/16 , 60.14 , 60.48 , 60.78 , 60.14 , 60.78     , 280 , 2
08/04/16 , 60.35 , 60.01 , 60.35 , 59.63 , 59.63     , 1810 , 6
07/04/16 , 58.15 , 58.33 , 58.75 , 58.12 , 58.12     , 31050 , 27
06/04/16 , 57.75 , 57.75 , 57.75 , 57.75 , 57.75     , 30 , 1
05/04/16 , 59.34 , 58.60 , 59.42 , 58.46 , 58.73     , 9870 , 8
04/04/16 , 58.85 , 58.85 , 58.85 , 58.85 , 58.85     , 20 , 1
01/04/16 , 60.83 , 60.47 , 60.83 , 60.40 , 60.40     , 360 , 3
31/03/16 , 60.23 , 60.23 , 60.23 , 60.23 , 60.23     , 10 , 1
30/03/16 , 62.60 , 62.16 , 62.60 , 62.00 , 62.00     , 1660 , 6
29/03/16 , 62.11 , 61.53 , 62.11 , 61.29 , 61.29     , 710 , 3
24/03/16 , 60.00 , 59.91 , 60.00 , 59.75 , 59.75     , 230 , 2
23/03/16 , 60.24 , 61.18 , 61.31 , 60.24 , 61.31     , 12810 , 12
22/03/16 , 61.57 , 61.66 , 62.47 , 61.57 , 62.47     , 420 , 5
21/03/16 , 61.70 , 61.69 , 61.93 , 61.45 , 61.45     , 220 , 3
18/03/16 , 61.45 , 61.27 , 62.00 , 61.04 , 62.00     , 600 , 3
17/03/16 , 62.00 , 61.39 , 62.00 , 59.00 , 59.00     , 3480 , 17
16/03/16 , 57.87 , 57.87 , 57.87 , 57.87 , 57.87     , 400 , 1
15/03/16 , 57.51 , 57.76 , 57.88 , 57.40 , 57.88     , 410 , 8
14/03/16 , 59.96 , 60.04 , 60.45 , 59.96 , 60.45     , 1200 , 3
11/03/16 , 60.28 , 60.21 , 60.28 , 58.40 , 58.40     , 480 , 5
10/03/16 , 58.57 , 59.51 , 59.76 , 58.57 , 58.89     , 29650 , 25
09/03/16 , 58.82 , 58.52 , 60.27 , 57.25 , 60.27     , 1510 , 9
08/03/16 , 59.62 , 59.62 , 59.95 , 59.30 , 59.30     , 191870 , 4
07/03/16 , 59.37 , 59.22 , 59.37 , 59.15 , 59.22     , 1700 , 5
04/03/16 , 59.57 , 59.26 , 60.02 , 58.02 , 58.02     , 5490 , 27
03/03/16 , 57.00 , 56.36 , 57.00 , 54.59 , 54.59     , 870 , 8
02/03/16 , 54.59 , 54.13 , 54.59 , 54.00 , 54.00     , 1200 , 3
01/03/16 , 53.84 , 53.86 , 53.96 , 53.10 , 53.10     , 1730 , 7
29/02/16 , 52.21 , 52.06 , 52.21 , 51.92 , 51.92     , 1370 , 6
26/02/16 , 51.09 , 51.09 , 51.09 , 51.09 , 51.09     , 10 , 1
25/02/16 , 51.29 , 51.27 , 51.29 , 51.14 , 51.14     , 600 , 2
23/02/16 , 52.11 , 52.33 , 52.52 , 52.11 , 52.52     , 1520 , 4
22/02/16 , 52.76 , 52.36 , 52.76 , 52.22 , 52.22     , 730 , 5
19/02/16 , 50.71 , 50.74 , 50.80 , 50.71 , 50.74     , 330 , 3
18/02/16 , 50.75 , 50.58 , 50.75 , 50.50 , 50.50     , 130 , 2
17/02/16 , 50.51 , 50.65 , 51.60 , 50.50 , 50.50     , 1090 , 8
16/02/16 , 50.29 , 50.13 , 50.29 , 50.00 , 50.00     , 1060 , 4
15/02/16 , 49.39 , 49.50 , 49.78 , 49.39 , 49.65     , 280 , 3
12/02/16 , 48.79 , 48.79 , 48.79 , 48.79 , 48.79     , 60 , 1
11/02/16 , 48.04 , 48.30 , 48.56 , 48.04 , 48.56     , 1020 , 3
10/02/16 , 49.29 , 49.29 , 49.29 , 49.29 , 49.29     , 60 , 1
05/02/16 , 50.00 , 50.00 , 50.00 , 50.00 , 50.00     , 10 , 1
04/02/16 , 50.02 , 50.03 , 50.62 , 49.00 , 49.00     , 2640 , 20
03/02/16 , 48.54 , 48.54 , 48.54 , 48.54 , 48.54     , 500 , 1
02/02/16 , 47.97 , 47.97 , 47.97 , 47.97 , 47.97     , 150 , 1
01/02/16 , 49.21 , 49.13 , 49.37 , 48.08 , 48.08     , 15270 , 10
29/01/16 , 48.08 , 48.08 , 48.08 , 48.08 , 48.08     , 140 , 1
28/01/16 , 46.86 , 46.86 , 46.86 , 46.86 , 46.86     , 500 , 1
27/01/16 , 47.04 , 46.54 , 47.19 , 46.07 , 46.07     , 1460 , 10
26/01/16 , 45.91 , 46.04 , 46.49 , 45.91 , 46.49     , 850 , 5
22/01/16 , 46.50 , 46.52 , 46.63 , 46.46 , 46.63     , 70 , 4
21/01/16 , 46.16 , 46.16 , 46.30 , 46.16 , 46.30     , 2040 , 6
20/01/16 , 45.50 , 45.56 , 46.60 , 45.50 , 46.60     , 550 , 4
19/01/16 , 46.95 , 46.90 , 47.11 , 46.60 , 46.60     , 600 , 3
18/01/16 , 46.51 , 46.52 , 46.53 , 46.51 , 46.53     , 1040 , 3
15/01/16 , 46.56 , 46.53 , 46.64 , 46.42 , 46.64     , 2080 , 4
14/01/16 , 47.14 , 46.92 , 47.14 , 46.91 , 46.91     , 380 , 2
13/01/16 , 48.05 , 48.19 , 48.22 , 48.05 , 48.17     , 310 , 3
12/01/16 , 47.90 , 47.90 , 48.23 , 47.70 , 48.23     , 3200 , 7
11/01/16 , 48.00 , 48.60 , 49.14 , 48.00 , 49.14     , 2770 , 8
08/01/16 , 48.81 , 49.07 , 49.34 , 48.81 , 49.09     , 1550 , 4
07/01/16 , 49.26 , 49.18 , 49.26 , 49.17 , 49.17     , 570 , 2
06/01/16 , 49.88 , 49.89 , 49.89 , 49.88 , 49.89     , 1000 , 2
05/01/16 , 50.44 , 50.44 , 50.44 , 50.44 , 50.44     , 300 , 1
04/01/16 , 50.79 , 51.34 , 51.88 , 50.70 , 51.88     , 200 , 4
30/12/15 , 51.96 , 52.16 , 52.30 , 51.96 , 52.30     , 350 , 4
29/12/15 , 52.75 , 52.75 , 52.75 , 52.75 , 52.75     , 10 , 1
28/12/15 , 52.59 , 52.59 , 52.59 , 52.59 , 52.59     , 300 , 2
23/12/15 , 52.67 , 52.63 , 52.67 , 52.50 , 52.60     , 5180 , 6
22/12/15 , 51.99 , 52.20 , 52.30 , 51.99 , 52.20     , 330 , 3
21/12/15 , 52.07 , 52.07 , 52.07 , 52.07 , 52.07     , 10 , 1
18/12/15 , 52.91 , 52.99 , 53.00 , 52.91 , 53.00     , 1120 , 6
17/12/15 , 54.45 , 55.06 , 55.19 , 54.45 , 54.84     , 1330 , 9
16/12/15 , 52.85 , 53.00 , 53.10 , 52.85 , 53.10     , 11320 , 9
15/12/15 , 53.62 , 53.63 , 53.63 , 53.62 , 53.63     , 250 , 2
14/12/15 , 53.48 , 53.48 , 53.56 , 53.27 , 53.27     , 1990 , 5
11/12/15 , 53.99 , 53.99 , 53.99 , 53.99 , 53.99     , 500 , 1
10/12/15 , 54.33 , 54.33 , 54.34 , 54.33 , 54.34     , 2000 , 2
09/12/15 , 54.99 , 54.17 , 54.99 , 54.00 , 54.00     , 1010 , 3
08/12/15 , 52.97 , 53.05 , 53.70 , 52.88 , 53.70     , 21130 , 21
04/12/15 , 54.14 , 54.14 , 54.14 , 54.14 , 54.14     , 10 , 1
03/12/15 , 55.15 , 55.19 , 55.43 , 55.00 , 55.00     , 600 , 3
02/12/15 , 53.16 , 53.61 , 53.62 , 53.16 , 53.62     , 310 , 2
01/12/15 , 53.54 , 53.54 , 53.55 , 53.54 , 53.55     , 1100 , 2
30/11/15 , 54.10 , 54.08 , 54.12 , 53.73 , 53.73     , 540 , 3
27/11/15 , 54.62 , 54.62 , 54.62 , 54.62 , 54.62     , 10 , 1
26/11/15 , 55.79 , 55.79 , 55.79 , 55.79 , 55.79     , 30 , 1
25/11/15 , 55.77 , 55.76 , 55.77 , 55.75 , 55.77     , 800 , 3
23/11/15 , 57.40 , 57.52 , 57.64 , 57.40 , 57.64     , 80 , 2
19/11/15 , 57.11 , 57.05 , 57.11 , 56.50 , 56.50     , 620 , 4
18/11/15 , 56.38 , 56.56 , 56.63 , 56.38 , 56.63     , 2200 , 4
17/11/15 , 56.80 , 56.41 , 56.80 , 56.15 , 56.15     , 480 , 5
16/11/15 , 55.54 , 55.54 , 55.54 , 55.54 , 55.54     , 100 , 1
13/11/15 , 55.55 , 55.55 , 55.55 , 55.55 , 55.55     , 40 , 1
11/11/15 , 55.83 , 55.72 , 55.95 , 55.28 , 55.28     , 1060 , 5
06/11/15 , 54.61 , 54.61 , 54.61 , 54.61 , 54.61     , 10 , 1
05/11/15 , 56.18 , 56.26 , 56.54 , 56.18 , 56.54     , 640 , 3
04/11/15 , 56.33 , 56.69 , 57.30 , 56.33 , 57.30     , 790 , 2
03/11/15 , 56.37 , 56.28 , 56.37 , 56.10 , 56.10     , 30 , 2
30/10/15 , 54.48 , 54.43 , 54.48 , 54.37 , 54.37     , 40 , 2
29/10/15 , 54.98 , 55.69 , 55.81 , 54.98 , 55.55     , 6620 , 11
28/10/15 , 56.90 , 56.34 , 56.90 , 56.19 , 56.19     , 920 , 3
27/10/15 , 55.02 , 56.04 , 56.85 , 55.02 , 56.85     , 1200 , 6
26/10/15 , 57.26 , 57.27 , 57.28 , 57.26 , 57.28     , 1100 , 2
23/10/15 , 57.50 , 57.93 , 58.22 , 57.50 , 58.22     , 320 , 3
22/10/15 , 57.12 , 57.12 , 57.12 , 57.12 , 57.12     , 100 , 1
21/10/15 , 56.18 , 56.19 , 56.19 , 56.18 , 56.19     , 600 , 2
20/10/15 , 56.15 , 56.60 , 56.78 , 56.15 , 56.78     , 700 , 2
16/10/15 , 56.50 , 56.21 , 56.50 , 56.08 , 56.22     , 2500 , 5
15/10/15 , 56.02 , 56.02 , 56.02 , 56.02 , 56.02     , 220 , 1
14/10/15 , 56.04 , 56.36 , 56.71 , 56.04 , 56.41     , 400 , 4
09/10/15 , 58.29 , 58.51 , 58.73 , 58.29 , 58.73     , 1000 , 2
08/10/15 , 58.48 , 58.50 , 59.00 , 58.48 , 58.77     , 530 , 4
07/10/15 , 59.50 , 58.90 , 59.50 , 58.30 , 58.95     , 1210 , 4
06/10/15 , 57.52 , 57.78 , 58.10 , 57.52 , 58.10     , 550 , 3
05/10/15 , 58.06 , 57.99 , 58.40 , 57.95 , 57.98     , 29070 , 10
02/10/15 , 56.95 , 56.83 , 56.95 , 55.00 , 55.00     , 540 , 3
30/09/15 , 54.95 , 54.96 , 54.96 , 54.95 , 54.96     , 510 , 2
29/09/15 , 54.26 , 54.13 , 54.26 , 54.01 , 54.01     , 350 , 3
28/09/15 , 54.01 , 54.01 , 54.14 , 53.85 , 53.85     , 620 , 4
25/09/15 , 55.35 , 55.59 , 56.00 , 55.35 , 56.00     , 800 , 3
24/09/15 , 55.55 , 55.55 , 55.55 , 55.55 , 55.55     , 160 , 1
23/09/15 , 55.61 , 56.49 , 56.58 , 55.56 , 56.38     , 1520 , 5
22/09/15 , 56.46 , 56.46 , 56.55 , 55.26 , 55.26     , 3830 , 9
21/09/15 , 56.90 , 56.94 , 57.28 , 56.90 , 57.26     , 3380 , 6
18/09/15 , 57.59 , 58.05 , 58.51 , 57.59 , 58.21     , 1020 , 4
17/09/15 , 59.90 , 59.21 , 59.90 , 58.66 , 58.92     , 590 , 6
16/09/15 , 59.09 , 59.04 , 59.09 , 58.85 , 58.89     , 1170 , 5
15/09/15 , 57.82 , 57.81 , 57.82 , 57.79 , 57.79     , 270 , 3
11/09/15 , 56.28 , 56.32 , 56.41 , 56.27 , 56.27     , 520 , 3
10/09/15 , 56.27 , 55.77 , 56.27 , 55.51 , 55.51     , 3640 , 6
09/09/15 , 57.68 , 57.68 , 57.68 , 57.68 , 57.68     , 500 , 1
04/09/15 , 56.35 , 56.35 , 56.35 , 56.35 , 56.35     , 500 , 1
03/09/15 , 57.31 , 56.86 , 57.31 , 56.72 , 57.30     , 4040 , 7
02/09/15 , 55.78 , 55.80 , 55.87 , 55.74 , 55.87     , 900 , 4
01/09/15 , 55.09 , 55.08 , 55.09 , 54.43 , 54.43     , 550 , 3
31/08/15 , 56.00 , 55.98 , 56.00 , 55.51 , 55.51     , 1050 , 4
28/08/15 , 57.07 , 57.06 , 57.07 , 56.95 , 56.95     , 540 , 3
27/08/15 , 58.00 , 57.37 , 58.00 , 57.27 , 57.30     , 800 , 3
26/08/15 , 55.98 , 55.19 , 55.98 , 53.71 , 53.71     , 1360 , 6
25/08/15 , 55.26 , 55.31 , 55.32 , 55.10 , 55.10     , 400 , 3
24/08/15 , 53.64 , 53.45 , 53.84 , 50.65 , 52.51     , 1070 , 9
21/08/15 , 55.74 , 56.52 , 57.29 , 55.74 , 57.29     , 20 , 2
20/08/15 , 56.40 , 55.95 , 56.40 , 55.51 , 55.51     , 1030 , 3
19/08/15 , 55.77 , 56.04 , 57.50 , 55.77 , 57.50     , 1890 , 7
18/08/15 , 57.69 , 56.95 , 57.69 , 56.35 , 56.35     , 440 , 6
17/08/15 , 56.64 , 56.84 , 57.15 , 56.00 , 56.00     , 2650 , 11
14/08/15 , 56.90 , 56.90 , 56.90 , 56.90 , 56.90     , 10 , 1
13/08/15 , 57.30 , 57.33 , 57.55 , 57.09 , 57.41     , 51620 , 22
12/08/15 , 58.26 , 58.13 , 58.26 , 56.79 , 56.79     , 110 , 2
11/08/15 , 58.40 , 58.34 , 58.82 , 58.00 , 58.65     , 1840 , 10
10/08/15 , 59.19 , 58.97 , 59.19 , 58.65 , 58.65     , 810 , 3
07/08/15 , 58.65 , 58.64 , 58.65 , 58.61 , 58.61     , 30 , 2
06/08/15 , 60.28 , 59.71 , 60.43 , 59.68 , 59.89     , 14670 , 6
05/08/15 , 60.15 , 60.36 , 60.56 , 60.15 , 60.56     , 1000 , 2
04/08/15 , 59.77 , 59.85 , 60.45 , 59.73 , 60.26     , 5000 , 8
03/08/15 , 60.17 , 60.22 , 60.38 , 60.15 , 60.38     , 119300 , 37
31/07/15 , 60.52 , 59.98 , 60.52 , 58.01 , 58.01     , 820 , 6
30/07/15 , 59.45 , 59.49 , 59.50 , 59.45 , 59.49     , 780 , 3
29/07/15 , 59.42 , 59.52 , 59.69 , 59.42 , 59.69     , 130 , 3
28/07/15 , 58.80 , 59.03 , 59.15 , 58.80 , 59.15     , 920 , 3
27/07/15 , 58.48 , 58.49 , 58.61 , 58.48 , 58.61     , 320 , 2
24/07/15 , 58.16 , 58.18 , 59.11 , 58.10 , 59.00     , 910 , 7
23/07/15 , 59.15 , 60.15 , 60.50 , 59.15 , 60.50     , 700 , 6
22/07/15 , 60.43 , 60.54 , 60.56 , 60.43 , 60.56     , 120 , 2
21/07/15 , 60.85 , 60.85 , 60.85 , 60.84 , 60.84     , 270 , 2
20/07/15 , 61.39 , 61.47 , 61.70 , 61.39 , 61.70     , 40 , 2
17/07/15 , 61.70 , 62.07 , 62.31 , 60.31 , 60.31     , 330 , 6
16/07/15 , 61.99 , 62.19 , 62.45 , 61.99 , 62.31     , 550 , 5
14/07/15 , 62.46 , 62.46 , 62.46 , 62.46 , 62.46     , 500 , 1
13/07/15 , 62.26 , 62.23 , 62.27 , 62.18 , 62.18     , 190 , 4
10/07/15 , 61.71 , 61.46 , 61.93 , 61.20 , 61.20     , 1600 , 11
08/07/15 , 60.73 , 60.98 , 61.04 , 60.73 , 60.92     , 2110 , 7
07/07/15 , 60.91 , 60.91 , 60.91 , 60.77 , 60.77     , 520 , 3
03/07/15 , 61.41 , 61.39 , 61.41 , 61.31 , 61.31     , 620 , 2
02/07/15 , 61.71 , 61.56 , 61.71 , 61.40 , 61.40     , 20 , 2
01/07/15 , 61.49 , 61.80 , 61.86 , 61.49 , 61.80     , 740 , 3
30/06/15 , 61.35 , 61.34 , 61.35 , 61.30 , 61.30     , 160 , 2
29/06/15 , 61.19 , 59.35 , 61.65 , 55.51 , 61.59     , 26580 , 28
26/06/15 , 62.25 , 62.26 , 62.50 , 60.13 , 60.13     , 1010 , 5
25/06/15 , 61.64 , 61.64 , 61.70 , 61.64 , 61.70     , 210 , 2
24/06/15 , 62.00 , 62.41 , 62.47 , 62.00 , 62.45     , 610 , 4
23/06/15 , 62.45 , 62.51 , 62.60 , 60.29 , 60.29     , 380 , 4
22/06/15 , 61.94 , 61.94 , 61.94 , 61.94 , 61.94     , 700 , 2
18/06/15 , 61.85 , 61.31 , 61.85 , 60.01 , 60.01     , 550 , 5
17/06/15 , 61.22 , 61.32 , 61.39 , 61.18 , 61.39     , 4000 , 5
16/06/15 , 61.74 , 61.74 , 61.74 , 61.74 , 61.74     , 500 , 1
15/06/15 , 60.85 , 60.67 , 60.85 , 60.64 , 60.64     , 570 , 2
12/06/15 , 61.25 , 61.18 , 61.25 , 61.06 , 61.20     , 650 , 4
11/06/15 , 61.75 , 61.44 , 62.46 , 60.02 , 60.02     , 1300 , 5
09/06/15 , 61.22 , 61.22 , 61.22 , 61.22 , 61.22     , 20 , 1
08/06/15 , 61.22 , 61.27 , 61.32 , 61.22 , 61.32     , 1000 , 2
05/06/15 , 61.52 , 61.43 , 61.52 , 61.41 , 61.41     , 210 , 2
02/06/15 , 62.45 , 61.64 , 62.45 , 61.36 , 61.36     , 2210 , 6
01/06/15 , 61.38 , 61.35 , 61.38 , 61.35 , 61.35     , 520 , 2
29/05/15 , 61.38 , 61.70 , 61.77 , 61.38 , 61.60     , 1210 , 7
28/05/15 , 62.14 , 61.93 , 62.14 , 61.90 , 61.90     , 900 , 3
27/05/15 , 62.42 , 61.96 , 62.42 , 61.76 , 61.98     , 1170 , 5
26/05/15 , 61.89 , 62.08 , 62.16 , 61.89 , 62.16     , 840 , 4
25/05/15 , 62.86 , 62.58 , 62.86 , 62.37 , 62.37     , 280 , 4
22/05/15 , 62.33 , 62.57 , 63.00 , 62.33 , 63.00     , 910 , 7
21/05/15 , 63.05 , 63.05 , 63.05 , 63.02 , 63.02     , 14500 , 3
20/05/15 , 64.00 , 63.86 , 64.00 , 63.81 , 63.81     , 1010 , 3
19/05/15 , 64.00 , 64.03 , 64.63 , 63.91 , 64.63     , 11300 , 15
18/05/15 , 64.57 , 65.85 , 66.00 , 64.22 , 66.00     , 4410 , 13
15/05/15 , 65.73 , 65.67 , 65.73 , 65.50 , 65.50     , 420 , 3
14/05/15 , 65.09 , 64.91 , 65.21 , 64.65 , 64.66     , 4720 , 8
13/05/15 , 65.05 , 65.05 , 65.05 , 65.05 , 65.05     , 20 , 1
12/05/15 , 65.62 , 65.59 , 65.65 , 65.50 , 65.50     , 3000 , 5
11/05/15 , 65.83 , 65.91 , 66.12 , 65.83 , 66.12     , 1200 , 6
08/05/15 , 65.80 , 65.78 , 66.16 , 65.50 , 65.50     , 2030 , 7
07/05/15 , 65.35 , 65.37 , 65.48 , 65.35 , 65.48     , 2520 , 4
06/05/15 , 65.58 , 65.93 , 66.17 , 65.58 , 66.17     , 500 , 2
05/05/15 , 66.59 , 66.46 , 66.66 , 65.82 , 65.82     , 2700 , 10
04/05/15 , 66.33 , 66.16 , 66.33 , 66.01 , 66.28     , 690 , 5
30/04/15 , 64.96 , 64.98 , 65.00 , 64.96 , 65.00     , 320 , 3
29/04/15 , 64.50 , 64.50 , 64.50 , 64.44 , 64.44     , 320 , 2
28/04/15 , 64.50 , 64.15 , 64.50 , 64.02 , 64.02     , 570 , 4
27/04/15 , 64.30 , 64.35 , 65.43 , 64.30 , 65.43     , 210 , 2
24/04/15 , 65.30 , 65.19 , 65.30 , 64.20 , 64.20     , 36060 , 21
23/04/15 , 64.22 , 64.01 , 64.22 , 63.96 , 63.96     , 940 , 4
20/04/15 , 62.65 , 62.87 , 62.90 , 62.65 , 62.90     , 340 , 2
17/04/15 , 62.82 , 62.92 , 63.00 , 62.82 , 63.00     , 1220 , 4
16/04/15 , 63.45 , 63.47 , 63.50 , 63.45 , 63.50     , 1300 , 4
15/04/15 , 63.54 , 63.43 , 63.57 , 63.24 , 63.24     , 1950 , 6
13/04/15 , 63.58 , 63.57 , 63.58 , 63.57 , 63.57     , 800 , 2
10/04/15 , 63.37 , 63.37 , 63.37 , 63.37 , 63.37     , 500 , 1
09/04/15 , 63.11 , 63.11 , 63.11 , 63.10 , 63.10     , 340 , 2
08/04/15 , 64.01 , 64.07 , 64.13 , 64.00 , 64.00     , 1160 , 7
07/04/15 , 63.81 , 63.81 , 63.81 , 63.81 , 63.81     , 500 , 1
06/04/15 , 63.80 , 63.79 , 63.85 , 63.00 , 63.00     , 12070 , 14
02/04/15 , 61.21 , 62.20 , 63.00 , 61.21 , 62.58     , 1360 , 6
01/04/15 , 62.33 , 62.18 , 62.33 , 62.12 , 62.12     , 630 , 3
31/03/15 , 61.00 , 60.79 , 61.22 , 59.31 , 59.31     , 1550 , 6
30/03/15 , 60.93 , 60.76 , 60.93 , 60.37 , 60.37     , 660 , 4
27/03/15 , 59.80 , 59.86 , 59.92 , 59.80 , 59.92     , 300 , 2
26/03/15 , 60.32 , 60.32 , 60.32 , 60.32 , 60.32     , 500 , 1
25/03/15 , 61.56 , 61.56 , 61.56 , 61.56 , 61.56     , 20 , 1
24/03/15 , 61.41 , 61.84 , 61.88 , 61.41 , 61.88     , 110 , 2
23/03/15 , 61.74 , 61.85 , 62.20 , 61.64 , 62.20     , 1600 , 4
20/03/15 , 62.20 , 62.14 , 62.37 , 61.37 , 61.37     , 34420 , 31
19/03/15 , 61.02 , 61.01 , 61.34 , 60.91 , 60.91     , 820 , 3
18/03/15 , 60.56 , 60.14 , 60.56 , 59.77 , 59.77     , 1320 , 4
17/03/15 , 60.00 , 59.94 , 60.01 , 59.87 , 59.96     , 7000 , 14
16/03/15 , 58.49 , 58.51 , 58.51 , 58.49 , 58.51     , 600 , 2
13/03/15 , 57.80 , 57.70 , 57.82 , 57.67 , 57.67     , 250 , 3
11/03/15 , 58.22 , 58.24 , 58.26 , 58.22 , 58.26     , 1000 , 2
10/03/15 , 58.27 , 58.37 , 58.61 , 58.16 , 58.61     , 1200 , 3
09/03/15 , 58.80 , 59.02 , 59.27 , 58.80 , 59.27     , 1100 , 3
06/03/15 , 60.14 , 60.14 , 60.14 , 60.14 , 60.14     , 500 , 1
05/03/15 , 60.11 , 60.08 , 60.14 , 59.96 , 59.96     , 15800 , 7
04/03/15 , 60.40 , 60.25 , 60.59 , 60.23 , 60.59     , 1790 , 4
03/03/15 , 61.15 , 61.15 , 61.15 , 61.15 , 61.15     , 1000 , 2
02/03/15 , 60.93 , 61.04 , 61.35 , 60.93 , 61.35     , 1560 , 5
27/02/15 , 61.63 , 62.48 , 62.60 , 61.63 , 62.60     , 90 , 3
26/02/15 , 61.65 , 61.40 , 61.65 , 61.22 , 61.29     , 2790 , 8
25/02/15 , 61.55 , 61.12 , 61.55 , 61.00 , 61.00     , 650 , 3
24/02/15 , 61.50 , 61.50 , 61.50 , 61.50 , 61.50     , 370 , 1
23/02/15 , 60.97 , 60.85 , 61.01 , 60.56 , 60.56     , 2120 , 6
20/02/15 , 60.40 , 60.49 , 60.57 , 60.40 , 60.51     , 1340 , 4
19/02/15 , 60.98 , 61.05 , 61.16 , 60.63 , 60.63     , 3450 , 8
18/02/15 , 61.16 , 61.43 , 61.47 , 61.16 , 61.47     , 350 , 2
13/02/15 , 60.09 , 59.63 , 60.09 , 59.54 , 59.54     , 12720 , 12
12/02/15 , 58.65 , 58.55 , 58.68 , 57.00 , 57.01     , 12220 , 13
11/02/15 , 57.85 , 57.85 , 57.85 , 57.85 , 57.85     , 80 , 1
10/02/15 , 58.57 , 58.77 , 59.15 , 58.57 , 58.97     , 180 , 6
09/02/15 , 58.97 , 58.89 , 59.06 , 58.83 , 59.06     , 1530 , 4
06/02/15 , 58.20 , 58.13 , 58.20 , 57.97 , 57.97     , 1800 , 4
05/02/15 , 58.73 , 58.75 , 58.91 , 58.26 , 58.26     , 2630 , 9
04/02/15 , 58.60 , 58.04 , 58.60 , 58.00 , 58.00     , 370 , 4
03/02/15 , 57.98 , 57.95 , 57.98 , 57.76 , 57.76     , 710 , 3
02/02/15 , 56.65 , 56.65 , 56.65 , 56.65 , 56.65     , 500 , 1
30/01/15 , 56.03 , 56.04 , 56.05 , 56.03 , 56.05     , 2000 , 2
28/01/15 , 57.34 , 56.76 , 57.34 , 56.49 , 56.49     , 200 , 5
27/01/15 , 57.27 , 56.99 , 57.27 , 56.98 , 56.99     , 1030 , 3
26/01/15 , 57.27 , 56.78 , 57.27 , 56.75 , 56.75     , 1140 , 4
22/01/15 , 58.68 , 58.68 , 58.68 , 58.47 , 58.47     , 510 , 2
21/01/15 , 57.65 , 56.78 , 57.81 , 56.64 , 56.66     , 2380 , 7
20/01/15 , 56.49 , 56.49 , 56.49 , 56.49 , 56.49     , 200 , 1
19/01/15 , 57.10 , 57.18 , 57.45 , 57.10 , 57.45     , 1080 , 7
16/01/15 , 57.45 , 57.39 , 57.45 , 56.76 , 56.76     , 560 , 3
15/01/15 , 57.56 , 57.51 , 57.61 , 56.00 , 56.00     , 51260 , 24
14/01/15 , 56.44 , 56.44 , 56.60 , 56.10 , 56.10     , 249400 , 4
13/01/15 , 56.91 , 56.99 , 57.15 , 56.91 , 57.15     , 1010 , 3
12/01/15 , 56.60 , 56.59 , 56.63 , 56.56 , 56.63     , 710 , 3
09/01/15 , 57.95 , 57.95 , 57.95 , 57.95 , 57.95     , 20 , 1
08/01/15 , 58.00 , 58.00 , 58.60 , 57.93 , 58.60     , 720 , 3
07/01/15 , 58.84 , 58.83 , 58.84 , 58.35 , 58.35     , 510 , 2
06/01/15 , 55.74 , 55.74 , 55.74 , 55.74 , 55.74     , 40 , 1
05/01/15 , 55.66 , 55.53 , 55.66 , 55.42 , 55.42     , 1440 , 4
02/01/15 , 57.02 , 57.02 , 57.02 , 57.02 , 57.02     , 10 , 1
30/12/14 , 57.77 , 58.31 , 58.32 , 57.77 , 58.32     , 510 , 2
23/12/14 , 57.67 , 57.78 , 57.88 , 57.67 , 57.88     , 1060 , 3
22/12/14 , 56.96 , 56.96 , 56.96 , 56.96 , 56.96     , 670 , 2
19/12/14 , 56.73 , 56.67 , 56.73 , 56.60 , 56.60     , 500 , 3
18/12/14 , 56.08 , 56.52 , 56.74 , 56.08 , 56.74     , 920 , 4
17/12/14 , 56.61 , 55.72 , 56.61 , 54.82 , 54.82     , 2790 , 6
16/12/14 , 53.89 , 53.88 , 53.89 , 53.18 , 53.18     , 510 , 2
15/12/14 , 55.53 , 55.53 , 55.53 , 55.53 , 55.53     , 220 , 1
12/12/14 , 55.29 , 56.21 , 56.48 , 55.29 , 56.46     , 1520 , 5
11/12/14 , 56.38 , 56.42 , 56.70 , 56.38 , 56.70     , 580 , 2
10/12/14 , 56.76 , 56.76 , 56.76 , 56.74 , 56.74     , 2500 , 2
09/12/14 , 57.30 , 57.30 , 57.30 , 57.30 , 57.30     , 100 , 1
08/12/14 , 57.35 , 58.01 , 58.80 , 57.35 , 58.80     , 1300 , 4
05/12/14 , 58.72 , 58.72 , 58.72 , 58.72 , 58.72     , 40 , 1
04/12/14 , 58.34 , 58.49 , 58.58 , 58.34 , 58.58     , 800 , 3
03/12/14 , 59.00 , 59.00 , 59.00 , 59.00 , 59.00     , 930 , 2
02/12/14 , 58.46 , 58.59 , 59.20 , 58.46 , 59.00     , 100 , 3
01/12/14 , 59.44 , 59.61 , 61.65 , 59.43 , 60.70     , 680 , 4
28/11/14 , 62.44 , 62.51 , 62.80 , 62.40 , 62.58     , 270 , 5
27/11/14 , 62.19 , 62.96 , 62.97 , 62.19 , 62.97     , 2020 , 5
26/11/14 , 62.72 , 63.10 , 63.16 , 62.68 , 63.08     , 1060 , 7
25/11/14 , 63.05 , 63.05 , 63.05 , 63.05 , 63.05     , 100 , 1
24/11/14 , 62.68 , 63.03 , 64.00 , 61.41 , 64.00     , 5220 , 11
21/11/14 , 63.00 , 61.61 , 63.00 , 61.55 , 61.62     , 9130 , 10
19/11/14 , 60.42 , 59.93 , 60.42 , 59.58 , 59.90     , 4370 , 15
18/11/14 , 58.72 , 58.72 , 58.72 , 58.72 , 58.72     , 2700 , 3
17/11/14 , 56.60 , 57.09 , 57.83 , 56.60 , 57.70     , 350 , 3
14/11/14 , 57.00 , 57.10 , 57.40 , 57.00 , 57.40     , 1510 , 4
13/11/14 , 59.07 , 59.37 , 59.40 , 59.07 , 59.25     , 560 , 3
12/11/14 , 59.25 , 59.21 , 59.25 , 59.20 , 59.20     , 580 , 2
11/11/14 , 58.25 , 58.36 , 58.55 , 58.25 , 58.55     , 80 , 2
10/11/14 , 58.87 , 58.91 , 58.94 , 58.87 , 58.94     , 400 , 2
07/11/14 , 58.45 , 58.45 , 58.45 , 58.45 , 58.45     , 30 , 1
06/11/14 , 58.65 , 58.47 , 58.68 , 58.43 , 58.44     , 920 , 4
05/11/14 , 59.87 , 59.85 , 59.87 , 59.66 , 59.66     , 5500 , 4
04/11/14 , 60.01 , 59.91 , 60.01 , 59.60 , 59.60     , 810 , 10
03/11/14 , 58.82 , 58.90 , 59.28 , 58.82 , 59.28     , 1450 , 5
31/10/14 , 58.34 , 58.35 , 58.35 , 58.34 , 58.35     , 110 , 2
30/10/14 , 58.07 , 57.61 , 58.07 , 57.03 , 57.03     , 1240 , 5
29/10/14 , 56.90 , 56.90 , 56.90 , 56.90 , 56.90     , 500 , 1
28/10/14 , 57.20 , 56.83 , 57.20 , 56.70 , 56.70     , 410 , 3
27/10/14 , 55.29 , 54.15 , 55.39 , 51.90 , 51.90     , 4000 , 22
24/10/14 , 54.00 , 55.45 , 57.48 , 54.00 , 57.00     , 1820 , 7
23/10/14 , 55.60 , 55.63 , 55.75 , 55.52 , 55.75     , 160 , 3
22/10/14 , 57.17 , 57.53 , 57.55 , 57.17 , 57.55     , 530 , 2
21/10/14 , 56.84 , 57.11 , 57.47 , 56.71 , 57.47     , 1160 , 4
20/10/14 , 59.40 , 59.46 , 59.48 , 59.40 , 59.48     , 700 , 2
17/10/14 , 60.21 , 59.74 , 60.21 , 59.51 , 59.51     , 30 , 2
16/10/14 , 58.90 , 58.90 , 58.90 , 58.90 , 58.90     , 16000 , 6
14/10/14 , 62.00 , 61.51 , 62.00 , 61.19 , 61.19     , 200 , 2
13/10/14 , 62.25 , 61.76 , 62.25 , 61.27 , 61.27     , 20 , 2
10/10/14 , 59.94 , 59.94 , 59.95 , 59.94 , 59.95     , 2000 , 2
09/10/14 , 61.60 , 61.59 , 61.64 , 59.01 , 59.01     , 14630 , 7
08/10/14 , 60.55 , 60.76 , 61.91 , 60.48 , 61.91     , 1080 , 5
07/10/14 , 61.37 , 61.43 , 61.60 , 61.37 , 61.60     , 300 , 3
06/10/14 , 61.43 , 61.88 , 62.47 , 61.39 , 62.47     , 850 , 10
03/10/14 , 58.26 , 58.24 , 58.26 , 58.16 , 58.21     , 860 , 4
02/10/14 , 57.60 , 57.52 , 57.60 , 57.07 , 57.10     , 630 , 4
01/10/14 , 57.10 , 57.20 , 58.00 , 57.10 , 58.00     , 1620 , 8
30/09/14 , 58.32 , 58.20 , 58.34 , 57.01 , 58.00     , 1870 , 9
29/09/14 , 59.10 , 59.10 , 59.10 , 59.10 , 59.10     , 10 , 1
26/09/14 , 61.34 , 61.36 , 61.42 , 60.70 , 60.70     , 30100 , 9
25/09/14 , 59.85 , 59.86 , 60.50 , 59.70 , 60.50     , 48460 , 32
24/09/14 , 60.91 , 60.91 , 60.91 , 60.91 , 60.91     , 160 , 1
23/09/14 , 60.44 , 60.59 , 60.96 , 60.44 , 60.96     , 700 , 2
22/09/14 , 60.54 , 60.54 , 60.54 , 60.54 , 60.54     , 130 , 2
19/09/14 , 61.62 , 61.89 , 62.03 , 61.40 , 62.03     , 1570 , 10
18/09/14 , 62.35 , 62.35 , 62.35 , 62.35 , 62.35     , 500 , 1
17/09/14 , 63.39 , 63.47 , 63.54 , 63.39 , 63.54     , 1510 , 4
16/09/14 , 63.59 , 62.83 , 64.00 , 62.00 , 62.00     , 2200 , 5
15/09/14 , 61.80 , 61.27 , 61.80 , 60.99 , 60.99     , 1700 , 8
12/09/14 , 60.90 , 60.96 , 61.13 , 60.67 , 61.13     , 500 , 3
11/09/14 , 62.27 , 62.19 , 62.43 , 61.96 , 61.96     , 8380 , 20
10/09/14 , 61.75 , 61.74 , 62.46 , 61.62 , 62.46     , 1300 , 8
09/09/14 , 62.45 , 62.54 , 62.72 , 62.45 , 62.51     , 1650 , 7
08/09/14 , 64.40 , 64.30 , 64.70 , 63.90 , 64.12     , 660 , 6
05/09/14 , 64.16 , 64.17 , 64.21 , 64.03 , 64.21     , 2010 , 8
04/09/14 , 64.24 , 64.33 , 64.84 , 64.24 , 64.66     , 720 , 4
03/09/14 , 64.62 , 64.81 , 65.20 , 64.40 , 65.20     , 540 , 6
02/09/14 , 65.00 , 64.57 , 65.00 , 64.02 , 64.08     , 2100 , 11
01/09/14 , 64.48 , 64.79 , 65.11 , 64.48 , 64.95     , 2520 , 14
29/08/14 , 64.52 , 63.94 , 64.52 , 63.45 , 63.45     , 4160 , 12
28/08/14 , 63.49 , 63.52 , 63.75 , 63.27 , 63.75     , 1000 , 3
27/08/14 , 64.00 , 63.77 , 64.10 , 63.51 , 63.54     , 2920 , 17
26/08/14 , 63.05 , 62.98 , 63.12 , 62.63 , 62.95     , 2640 , 17
25/08/14 , 62.85 , 62.62 , 62.85 , 61.94 , 62.00     , 18100 , 16
22/08/14 , 61.64 , 61.59 , 61.68 , 61.46 , 61.68     , 1510 , 6
21/08/14 , 62.06 , 61.87 , 62.09 , 61.77 , 61.98     , 3400 , 16
20/08/14 , 61.70 , 61.61 , 61.75 , 61.45 , 61.58     , 1980 , 8
19/08/14 , 61.49 , 60.82 , 61.49 , 60.59 , 60.63     , 9550 , 19
18/08/14 , 60.70 , 60.39 , 60.70 , 60.26 , 60.29     , 3360 , 13
15/08/14 , 60.00 , 59.83 , 60.00 , 59.60 , 59.60     , 3900 , 16
14/08/14 , 59.16 , 59.14 , 59.16 , 58.90 , 58.90     , 640 , 3
13/08/14 , 59.23 , 59.42 , 59.73 , 59.23 , 59.73     , 1250 , 5
12/08/14 , 58.35 , 59.19 , 59.52 , 58.35 , 59.00     , 6810 , 22
11/08/14 , 59.42 , 58.90 , 59.42 , 58.25 , 58.25     , 3060 , 9
08/08/14 , 58.35 , 58.35 , 58.40 , 58.25 , 58.40     , 500 , 4
07/08/14 , 59.20 , 59.27 , 59.35 , 59.20 , 59.31     , 4100 , 8
06/08/14 , 59.05 , 58.55 , 59.11 , 58.39 , 58.39     , 930 , 7
05/08/14 , 59.00 , 59.55 , 59.58 , 59.00 , 59.58     , 4210 , 8
04/08/14 , 59.29 , 58.79 , 59.29 , 58.58 , 58.68     , 1080 , 5
01/08/14 , 58.73 , 58.64 , 58.74 , 58.52 , 58.70     , 1310 , 6
31/07/14 , 58.74 , 58.64 , 58.75 , 58.48 , 58.73     , 21510 , 10
30/07/14 , 59.83 , 59.90 , 60.29 , 58.51 , 58.51     , 2020 , 9
29/07/14 , 60.00 , 60.28 , 60.50 , 60.00 , 60.50     , 880 , 6
28/07/14 , 60.53 , 60.57 , 60.76 , 60.45 , 60.45     , 1650 , 8
25/07/14 , 60.43 , 60.51 , 60.79 , 60.43 , 60.79     , 850 , 4
24/07/14 , 60.86 , 60.60 , 60.86 , 60.25 , 60.40     , 3470 , 11
23/07/14 , 60.26 , 60.08 , 60.26 , 59.98 , 60.20     , 1600 , 10
22/07/14 , 60.70 , 60.38 , 60.70 , 60.11 , 60.41     , 5080 , 16
21/07/14 , 60.44 , 59.89 , 60.44 , 58.61 , 59.69     , 4160 , 19
18/07/14 , 59.75 , 59.78 , 60.20 , 58.90 , 58.90     , 7680 , 41
17/07/14 , 58.30 , 58.34 , 58.50 , 58.18 , 58.18     , 1730 , 9
16/07/14 , 58.34 , 58.68 , 59.00 , 58.00 , 58.00     , 2690 , 19
15/07/14 , 58.79 , 58.78 , 58.90 , 58.55 , 58.55     , 660 , 4
14/07/14 , 58.60 , 58.33 , 58.60 , 57.92 , 57.92     , 8840 , 29
11/07/14 , 57.80 , 57.57 , 57.80 , 57.41 , 57.42     , 1130 , 13
10/07/14 , 57.43 , 57.05 , 57.50 , 56.85 , 56.85     , 7210 , 18
08/07/14 , 56.85 , 56.85 , 56.85 , 56.85 , 56.85     , 200 , 1
07/07/14 , 56.85 , 56.83 , 56.85 , 56.55 , 56.55     , 670 , 3
04/07/14 , 56.90 , 56.84 , 56.90 , 56.74 , 56.76     , 330 , 3
03/07/14 , 56.08 , 56.63 , 56.80 , 54.71 , 54.71     , 6310 , 21
02/07/14 , 55.80 , 56.03 , 56.25 , 55.79 , 56.25     , 1980 , 7
01/07/14 , 56.24 , 56.22 , 56.30 , 56.14 , 56.22     , 980 , 8
30/06/14 , 56.26 , 56.11 , 56.26 , 55.98 , 56.14     , 910 , 7
27/06/14 , 56.42 , 56.49 , 56.59 , 56.42 , 56.59     , 1140 , 3
26/06/14 , 56.82 , 56.74 , 56.85 , 56.00 , 56.00     , 920 , 7
25/06/14 , 56.72 , 57.12 , 57.64 , 56.70 , 57.64     , 1640 , 7
24/06/14 , 57.46 , 57.69 , 57.88 , 57.12 , 57.12     , 2220 , 11
23/06/14 , 57.36 , 57.20 , 57.36 , 56.80 , 57.00     , 2080 , 9
20/06/14 , 57.76 , 57.71 , 57.88 , 56.81 , 56.81     , 510 , 9
18/06/14 , 58.00 , 57.44 , 58.00 , 57.09 , 57.43     , 3490 , 9
17/06/14 , 57.40 , 57.36 , 57.40 , 57.36 , 57.36     , 300 , 2
16/06/14 , 57.71 , 57.30 , 57.83 , 56.01 , 57.48     , 2570 , 8
13/06/14 , 57.76 , 57.87 , 58.05 , 57.60 , 57.60     , 3870 , 19
11/06/14 , 58.25 , 58.21 , 58.50 , 57.99 , 58.00     , 9140 , 35
10/06/14 , 57.69 , 57.60 , 57.85 , 57.39 , 57.50     , 4600 , 21
09/06/14 , 57.57 , 57.26 , 57.57 , 56.50 , 56.50     , 2430 , 16
06/06/14 , 56.36 , 56.35 , 56.45 , 56.10 , 56.10     , 1420 , 11
05/06/14 , 55.00 , 55.33 , 55.62 , 55.00 , 55.20     , 1410 , 5
04/06/14 , 55.20 , 55.18 , 55.36 , 55.14 , 55.31     , 1160 , 6
03/06/14 , 55.36 , 55.12 , 55.36 , 54.93 , 54.93     , 1140 , 6
02/06/14 , 55.11 , 54.97 , 55.30 , 54.70 , 54.70     , 3000 , 12
30/05/14 , 54.70 , 54.87 , 55.14 , 54.70 , 55.14     , 1100 , 3
29/05/14 , 55.39 , 55.62 , 56.10 , 55.39 , 55.87     , 1920 , 7
28/05/14 , 56.02 , 55.47 , 56.02 , 55.01 , 55.01     , 3100 , 8
27/05/14 , 55.28 , 55.47 , 55.90 , 55.28 , 55.90     , 530 , 4
26/05/14 , 56.07 , 55.90 , 56.07 , 55.81 , 55.88     , 1340 , 9
23/05/14 , 55.58 , 55.88 , 56.02 , 55.58 , 55.97     , 2420 , 8
22/05/14 , 56.04 , 55.95 , 56.04 , 55.78 , 56.00     , 1710 , 4
21/05/14 , 56.11 , 56.14 , 56.33 , 56.11 , 56.33     , 1130 , 5
20/05/14 , 57.06 , 56.89 , 57.10 , 56.73 , 56.85     , 1450 , 6
19/05/14 , 56.71 , 56.87 , 57.30 , 56.71 , 57.30     , 2690 , 9
16/05/14 , 57.26 , 57.49 , 57.60 , 57.16 , 57.60     , 2920 , 11
15/05/14 , 57.12 , 57.14 , 57.18 , 57.11 , 57.18     , 900 , 3
14/05/14 , 57.74 , 57.65 , 57.77 , 57.46 , 57.62     , 9580 , 20
13/05/14 , 57.62 , 57.49 , 57.62 , 57.30 , 57.57     , 900 , 4
12/05/14 , 57.66 , 57.52 , 57.66 , 57.00 , 57.00     , 2320 , 8
09/05/14 , 57.00 , 57.00 , 57.09 , 56.95 , 56.95     , 950 , 8
08/05/14 , 58.29 , 57.94 , 58.29 , 57.01 , 57.50     , 6480 , 32
07/05/14 , 57.69 , 57.43 , 57.69 , 57.00 , 57.00     , 1780 , 11
06/05/14 , 57.50 , 57.49 , 57.71 , 56.99 , 56.99     , 2930 , 15
05/05/14 , 57.47 , 57.22 , 57.47 , 55.70 , 55.70     , 5330 , 22
02/05/14 , 57.30 , 57.03 , 57.35 , 56.37 , 56.37     , 6460 , 29
30/04/14 , 56.00 , 55.99 , 56.00 , 55.31 , 55.31     , 600 , 4
29/04/14 , 56.80 , 56.87 , 57.09 , 56.40 , 56.40     , 3500 , 17
28/04/14 , 56.00 , 55.79 , 56.00 , 55.61 , 55.70     , 1480 , 7
25/04/14 , 56.07 , 55.98 , 56.10 , 55.92 , 56.00     , 1520 , 5
24/04/14 , 56.12 , 56.01 , 56.27 , 55.84 , 55.99     , 3600 , 9
23/04/14 , 56.09 , 56.33 , 56.50 , 55.03 , 55.03     , 6830 , 19
22/04/14 , 56.57 , 56.42 , 56.75 , 56.04 , 56.04     , 2110 , 10
17/04/14 , 56.49 , 55.75 , 56.49 , 55.61 , 56.00     , 4060 , 10
16/04/14 , 55.67 , 55.52 , 55.67 , 55.25 , 55.25     , 2380 , 6
15/04/14 , 54.80 , 55.18 , 55.75 , 54.28 , 55.75     , 390 , 8
14/04/14 , 55.74 , 55.83 , 56.10 , 55.61 , 55.90     , 4910 , 13
11/04/14 , 56.06 , 55.67 , 56.06 , 54.71 , 54.75     , 3550 , 12
10/04/14 , 54.89 , 55.17 , 55.48 , 54.89 , 55.00     , 1500 , 8
09/04/14 , 55.25 , 54.99 , 55.25 , 54.01 , 54.90     , 3580 , 17
08/04/14 , 55.00 , 56.43 , 57.16 , 55.00 , 56.50     , 5670 , 29
07/04/14 , 55.95 , 55.71 , 56.00 , 54.02 , 54.02     , 5340 , 19
04/04/14 , 55.62 , 56.05 , 56.25 , 55.62 , 55.66     , 2720 , 12
03/04/14 , 55.27 , 55.58 , 56.10 , 55.23 , 55.70     , 3430 , 16
02/04/14 , 55.71 , 55.29 , 55.79 , 54.78 , 54.78     , 4710 , 19
01/04/14 , 54.23 , 54.20 , 54.50 , 53.30 , 54.49     , 4070 , 22
31/03/14 , 54.30 , 54.26 , 54.37 , 54.10 , 54.10     , 4290 , 22
28/03/14 , 53.76 , 53.97 , 54.10 , 53.76 , 53.92     , 2290 , 13
27/03/14 , 53.75 , 53.45 , 53.76 , 52.85 , 52.85     , 3310 , 18
26/03/14 , 52.65 , 52.53 , 52.90 , 51.01 , 51.01     , 3770 , 13
25/03/14 , 52.28 , 52.27 , 52.49 , 51.99 , 52.17     , 1820 , 69
24/03/14 , 52.07 , 52.04 , 52.10 , 51.64 , 51.64     , 2440 , 10
21/03/14 , 51.50 , 51.25 , 51.99 , 50.50 , 50.50     , 6180 , 18
20/03/14 , 50.50 , 50.58 , 51.40 , 50.50 , 50.69     , 5410 , 9
19/03/14 , 51.15 , 51.22 , 52.00 , 50.73 , 50.73     , 63370 , 987
18/03/14 , 50.46 , 50.47 , 50.63 , 49.77 , 49.77     , 111080 , 12
17/03/14 , 49.48 , 49.46 , 49.52 , 49.34 , 49.51     , 2630 , 12
14/03/14 , 49.20 , 49.55 , 49.60 , 49.20 , 49.60     , 580 , 4
13/03/14 , 49.77 , 49.80 , 50.08 , 49.52 , 50.08     , 3510 , 9
12/03/14 , 50.42 , 50.30 , 50.42 , 50.20 , 50.21     , 5710 , 12
11/03/14 , 50.13 , 50.15 , 50.75 , 49.01 , 49.01     , 82330 , 12
10/03/14 , 50.00 , 49.97 , 50.33 , 49.77 , 50.33     , 2610 , 10
07/03/14 , 50.65 , 50.69 , 51.39 , 50.65 , 51.39     , 84520 , 10
06/03/14 , 51.26 , 51.17 , 51.40 , 51.00 , 51.09     , 1690 , 5
05/03/14 , 50.66 , 50.65 , 50.66 , 50.62 , 50.62     , 840 , 3
28/02/14 , 51.10 , 51.19 , 51.49 , 50.94 , 51.49     , 7490 , 14
27/02/14 , 51.25 , 51.16 , 51.35 , 49.01 , 49.01     , 2740 , 17
26/02/14 , 50.33 , 50.34 , 50.38 , 50.33 , 50.38     , 80 , 2
25/02/14 , 50.12 , 50.14 , 50.35 , 49.98 , 50.20     , 5370 , 17
24/02/14 , 50.75 , 50.55 , 50.75 , 50.34 , 50.34     , 2140 , 10
21/02/14 , 50.49 , 50.39 , 51.00 , 50.30 , 50.30     , 760 , 4
20/02/14 , 50.20 , 50.18 , 50.22 , 50.00 , 50.00     , 4300 , 4
19/02/14 , 50.24 , 50.03 , 50.24 , 48.81 , 48.81     , 1440 , 9
18/02/14 , 50.24 , 50.43 , 50.60 , 49.50 , 49.50     , 6630 , 16
17/02/14 , 50.53 , 50.70 , 51.17 , 50.53 , 51.00     , 2670 , 8
14/02/14 , 51.04 , 50.87 , 51.04 , 50.69 , 50.70     , 1890 , 7
13/02/14 , 50.30 , 49.96 , 50.30 , 49.74 , 50.08     , 2520 , 8
11/02/14 , 51.08 , 50.95 , 51.10 , 50.33 , 50.70     , 1580 , 7
10/02/14 , 50.31 , 50.46 , 50.72 , 50.23 , 50.30     , 1640 , 12
07/02/14 , 50.48 , 50.52 , 51.00 , 50.39 , 50.42     , 1790 , 9
06/02/14 , 50.42 , 49.85 , 50.51 , 49.01 , 49.01     , 2700 , 8
05/02/14 , 49.05 , 49.34 , 49.80 , 49.00 , 49.70     , 6630 , 19
04/02/14 , 49.78 , 49.42 , 49.85 , 48.01 , 48.01     , 3030 , 17
03/02/14 , 48.74 , 49.48 , 50.06 , 48.74 , 49.70     , 7940 , 20
31/01/14 , 50.09 , 49.83 , 50.09 , 48.37 , 48.37     , 870 , 8
30/01/14 , 49.83 , 49.76 , 50.06 , 48.71 , 48.71     , 4290 , 12
29/01/14 , 50.00 , 49.94 , 50.11 , 49.30 , 49.30     , 3300 , 10
28/01/14 , 50.50 , 50.66 , 50.92 , 49.06 , 49.06     , 47750 , 102
27/01/14 , 50.53 , 50.08 , 50.60 , 49.94 , 50.38     , 35880 , 71
24/01/14 , 50.26 , 50.32 , 50.72 , 50.06 , 50.52     , 25350 , 37
23/01/14 , 51.01 , 51.96 , 52.13 , 51.01 , 51.89     , 1720 , 10
22/01/14 , 52.04 , 51.73 , 52.05 , 51.29 , 51.29     , 1720 , 6
21/01/14 , 51.17 , 51.18 , 51.50 , 50.53 , 51.13     , 8750 , 16
20/01/14 , 51.15 , 51.31 , 51.60 , 51.15 , 51.60     , 3460 , 6
17/01/14 , 51.60 , 51.18 , 51.93 , 50.71 , 50.71     , 23050 , 14
16/01/14 , 52.20 , 52.47 , 52.75 , 52.02 , 52.75     , 3460 , 12
15/01/14 , 52.51 , 52.42 , 52.51 , 51.01 , 51.01     , 850 , 6
14/01/14 , 52.30 , 52.09 , 52.30 , 50.51 , 50.51     , 1670 , 14
13/01/14 , 51.75 , 51.88 , 52.18 , 51.75 , 52.10     , 1580 , 7
10/01/14 , 51.97 , 51.95 , 52.28 , 51.03 , 51.03     , 2760 , 12
09/01/14 , 51.00 , 51.99 , 52.70 , 51.00 , 52.70     , 4250 , 16
08/01/14 , 53.00 , 52.91 , 53.09 , 52.25 , 52.25     , 2770 , 11
07/01/14 , 52.87 , 53.16 , 53.53 , 52.83 , 53.42     , 1560 , 7
06/01/14 , 52.78 , 52.83 , 53.00 , 51.65 , 51.65     , 800 , 6
03/01/14 , 53.19 , 53.16 , 53.50 , 52.00 , 52.00     , 230 , 4
02/01/14 , 53.42 , 53.46 , 54.03 , 52.01 , 52.92     , 22460 , 28
30/12/13 , 53.99 , 54.10 , 54.14 , 53.01 , 53.01     , 19550 , 37
27/12/13 , 53.66 , 53.62 , 53.70 , 53.48 , 53.52     , 950 , 6
26/12/13 , 53.48 , 53.49 , 53.55 , 52.05 , 52.05     , 1020 , 5
23/12/13 , 53.63 , 53.53 , 53.75 , 53.50 , 53.65     , 1780 , 8
20/12/13 , 53.41 , 53.53 , 54.32 , 53.41 , 54.32     , 1960 , 9
19/12/13 , 53.61 , 53.42 , 53.61 , 52.00 , 52.00     , 1610 , 5
18/12/13 , 52.35 , 52.70 , 53.05 , 52.01 , 52.01     , 63860 , 198
17/12/13 , 52.70 , 52.79 , 53.00 , 52.01 , 52.01     , 1130 , 7
16/12/13 , 52.78 , 52.70 , 53.03 , 52.62 , 52.65     , 2090 , 11
13/12/13 , 52.25 , 52.70 , 53.00 , 52.25 , 52.80     , 22700 , 96
12/12/13 , 52.47 , 52.50 , 52.80 , 51.37 , 52.01     , 6000 , 24
11/12/13 , 52.80 , 53.10 , 53.47 , 52.80 , 53.47     , 740 , 12
10/12/13 , 53.47 , 53.50 , 53.65 , 53.47 , 53.65     , 610 , 3
09/12/13 , 53.82 , 53.65 , 53.88 , 53.10 , 53.62     , 2380 , 9
06/12/13 , 53.73 , 53.59 , 53.97 , 53.40 , 53.40     , 1330 , 7
05/12/13 , 53.39 , 53.34 , 53.54 , 53.15 , 53.15     , 2690 , 12
04/12/13 , 53.10 , 53.46 , 53.94 , 53.10 , 53.16     , 2820 , 14
03/12/13 , 53.71 , 54.29 , 54.50 , 53.71 , 54.30     , 3150 , 21
02/12/13 , 54.82 , 55.22 , 55.53 , 54.02 , 54.02     , 4070 , 19
29/11/13 , 55.42 , 55.27 , 56.00 , 55.04 , 56.00     , 1310 , 11
28/11/13 , 55.00 , 55.05 , 55.38 , 54.01 , 54.01     , 3220 , 14
27/11/13 , 54.82 , 54.69 , 54.86 , 54.01 , 54.01     , 4620 , 12
26/11/13 , 54.41 , 54.55 , 54.99 , 53.01 , 53.01     , 3800 , 18
25/11/13 , 54.30 , 54.43 , 54.67 , 53.10 , 54.63     , 2640 , 10
22/11/13 , 55.09 , 54.88 , 55.09 , 53.41 , 53.41     , 3730 , 12
21/11/13 , 55.00 , 55.07 , 55.21 , 54.98 , 55.00     , 3830 , 9
19/11/13 , 55.00 , 55.61 , 56.20 , 54.82 , 54.82     , 10120 , 21
18/11/13 , 56.48 , 56.29 , 56.50 , 56.20 , 56.20     , 1660 , 12
14/11/13 , 56.16 , 56.10 , 56.22 , 55.50 , 55.50     , 9130 , 13
13/11/13 , 55.13 , 54.90 , 55.13 , 54.40 , 54.40     , 3880 , 10
12/11/13 , 54.78 , 54.96 , 55.58 , 54.69 , 55.44     , 2020 , 12
11/11/13 , 55.46 , 55.45 , 55.51 , 54.01 , 54.01     , 960 , 7
08/11/13 , 55.50 , 55.46 , 55.81 , 55.02 , 55.50     , 7890 , 22
07/11/13 , 56.04 , 56.52 , 56.73 , 56.04 , 56.63     , 2560 , 10
06/11/13 , 56.40 , 56.41 , 56.60 , 56.35 , 56.50     , 3420 , 8
05/11/13 , 56.50 , 56.99 , 57.24 , 56.50 , 57.24     , 5850 , 20
04/11/13 , 57.22 , 57.02 , 57.22 , 57.00 , 57.00     , 6830 , 15
01/11/13 , 56.95 , 57.01 , 57.17 , 56.74 , 56.74     , 2790 , 11
31/10/13 , 57.00 , 56.80 , 57.00 , 56.00 , 56.00     , 3750 , 13
30/10/13 , 56.90 , 56.93 , 57.00 , 55.60 , 55.60     , 1110 , 8
29/10/13 , 56.77 , 56.80 , 57.07 , 56.62 , 57.00     , 5320 , 21
28/10/13 , 56.83 , 56.73 , 56.83 , 56.50 , 56.50     , 6710 , 19
25/10/13 , 56.50 , 56.62 , 56.77 , 55.80 , 55.80     , 19590 , 28
24/10/13 , 56.73 , 56.76 , 57.15 , 56.46 , 57.00     , 11060 , 25
23/10/13 , 57.03 , 57.22 , 57.53 , 57.03 , 57.53     , 2490 , 11
22/10/13 , 57.79 , 57.61 , 57.80 , 56.02 , 56.02     , 10350 , 38
21/10/13 , 57.14 , 57.13 , 57.22 , 55.50 , 55.50     , 7220 , 24
18/10/13 , 57.15 , 57.16 , 57.40 , 56.95 , 56.99     , 7180 , 26
17/10/13 , 56.00 , 56.73 , 56.86 , 56.00 , 56.64     , 4100 , 17
16/10/13 , 56.64 , 56.64 , 56.81 , 56.37 , 56.38     , 5780 , 21
15/10/13 , 56.38 , 56.52 , 56.65 , 56.00 , 56.00     , 2680 , 19
14/10/13 , 56.46 , 56.24 , 56.57 , 55.80 , 55.80     , 6880 , 33
11/10/13 , 55.80 , 55.60 , 55.80 , 55.20 , 55.20     , 3150 , 13
10/10/13 , 55.67 , 55.38 , 55.67 , 55.17 , 55.20     , 2400 , 10
09/10/13 , 55.11 , 55.10 , 55.19 , 54.01 , 54.01     , 54300 , 18
08/10/13 , 54.70 , 54.76 , 55.05 , 54.54 , 55.01     , 1310 , 16
07/10/13 , 55.01 , 54.91 , 55.13 , 52.51 , 54.90     , 9320 , 29
04/10/13 , 55.16 , 55.01 , 55.16 , 54.89 , 54.95     , 1510 , 10
03/10/13 , 54.75 , 55.09 , 55.45 , 54.73 , 55.00     , 2500 , 13
02/10/13 , 55.24 , 55.39 , 55.51 , 54.90 , 54.90     , 3730 , 20
01/10/13 , 55.07 , 54.86 , 55.35 , 54.40 , 54.40     , 2170 , 15
30/09/13 , 54.95 , 55.04 , 55.25 , 54.95 , 55.06     , 1980 , 11
27/09/13 , 55.98 , 55.80 , 56.03 , 55.55 , 55.55     , 2550 , 13
26/09/13 , 55.57 , 55.45 , 55.67 , 55.23 , 55.23     , 4460 , 19
25/09/13 , 54.50 , 55.39 , 55.67 , 54.50 , 54.52     , 1190 , 10
24/09/13 , 55.00 , 55.51 , 55.70 , 55.00 , 55.70     , 4980 , 17
23/09/13 , 55.00 , 55.48 , 55.90 , 55.00 , 55.70     , 5370 , 27
20/09/13 , 55.46 , 55.85 , 56.25 , 55.40 , 55.99     , 3280 , 16
19/09/13 , 56.00 , 56.01 , 56.30 , 55.04 , 55.04     , 4200 , 24
18/09/13 , 55.80 , 55.80 , 56.50 , 54.00 , 55.00     , 10920 , 45
17/09/13 , 55.08 , 55.05 , 55.14 , 54.95 , 55.02     , 5230 , 21
16/09/13 , 54.85 , 54.94 , 55.27 , 54.74 , 55.00     , 2490 , 13
13/09/13 , 54.80 , 54.56 , 54.80 , 54.00 , 54.00     , 9650 , 17
12/09/13 , 54.53 , 54.61 , 55.17 , 54.28 , 54.28     , 2170 , 16
11/09/13 , 54.00 , 55.01 , 55.28 , 54.00 , 55.00     , 9120 , 35
10/09/13 , 55.11 , 55.16 , 55.61 , 54.06 , 54.80     , 9200 , 46
09/09/13 , 54.01 , 54.20 , 54.78 , 53.02 , 53.02     , 9930 , 44
06/09/13 , 53.74 , 53.46 , 53.74 , 52.81 , 53.22     , 6670 , 35
05/09/13 , 52.86 , 52.43 , 53.00 , 52.00 , 52.00     , 5320 , 16
04/09/13 , 52.41 , 52.38 , 52.50 , 52.01 , 52.01     , 2400 , 17
03/09/13 , 52.11 , 52.30 , 53.17 , 51.30 , 51.30     , 59790 , 34
02/09/13 , 52.50 , 52.56 , 53.15 , 51.33 , 52.60     , 58400 , 180
30/08/13 , 51.96 , 51.62 , 51.96 , 51.39 , 51.50     , 2840 , 15
29/08/13 , 51.49 , 51.62 , 51.92 , 51.03 , 51.03     , 27240 , 255
28/08/13 , 51.06 , 51.11 , 51.28 , 50.74 , 51.09     , 2370 , 8
27/08/13 , 51.31 , 51.49 , 51.80 , 51.31 , 51.80     , 1800 , 6
26/08/13 , 52.33 , 52.54 , 52.91 , 52.03 , 52.03     , 4460 , 21
23/08/13 , 52.76 , 52.40 , 52.80 , 52.11 , 52.11     , 5870 , 18
22/08/13 , 52.11 , 52.14 , 52.43 , 51.61 , 51.61     , 2360 , 14
21/08/13 , 52.00 , 51.92 , 52.29 , 51.48 , 51.80     , 6610 , 30
20/08/13 , 51.80 , 52.07 , 52.80 , 51.80 , 52.80     , 7190 , 15
19/08/13 , 52.83 , 52.76 , 53.00 , 52.62 , 52.69     , 2880 , 9
16/08/13 , 53.06 , 52.83 , 53.06 , 51.91 , 51.91     , 5220 , 26
15/08/13 , 52.01 , 52.51 , 53.00 , 52.01 , 52.39     , 1570 , 13
14/08/13 , 53.20 , 53.26 , 53.58 , 53.04 , 53.04     , 6560 , 28
13/08/13 , 52.65 , 53.06 , 53.30 , 52.65 , 52.82     , 7110 , 33
12/08/13 , 53.12 , 52.77 , 53.29 , 52.00 , 52.00     , 59130 , 1061
09/08/13 , 51.55 , 52.25 , 52.40 , 51.41 , 51.41     , 55590 , 687
08/08/13 , 51.72 , 50.98 , 51.80 , 50.34 , 50.34     , 10430 , 28
07/08/13 , 49.95 , 50.46 , 50.60 , 49.95 , 50.05     , 5990 , 29
06/08/13 , 49.90 , 50.72 , 51.00 , 49.90 , 51.00     , 10590 , 25
05/08/13 , 51.44 , 51.55 , 51.85 , 51.33 , 51.64     , 4910 , 14
02/08/13 , 51.80 , 52.17 , 52.50 , 51.80 , 51.96     , 6020 , 28
01/08/13 , 52.17 , 52.02 , 52.27 , 50.33 , 51.35     , 10440 , 55
31/07/13 , 51.36 , 51.29 , 51.56 , 50.72 , 51.00     , 17510 , 54
30/07/13 , 51.27 , 51.49 , 52.00 , 51.27 , 51.80     , 11780 , 35
29/07/13 , 51.69 , 51.50 , 51.69 , 51.44 , 51.60     , 7190 , 18
26/07/13 , 51.59 , 51.43 , 52.18 , 50.98 , 52.18     , 59450 , 491
25/07/13 , 51.80 , 51.52 , 51.83 , 50.61 , 50.61     , 11380 , 44
24/07/13 , 51.34 , 51.49 , 51.90 , 51.26 , 51.90     , 4410 , 14
23/07/13 , 51.85 , 51.94 , 52.20 , 51.60 , 51.60     , 15120 , 65
22/07/13 , 51.60 , 51.24 , 51.85 , 49.91 , 49.91     , 13120 , 64
19/07/13 , 50.60 , 50.55 , 50.70 , 50.00 , 50.00     , 17730 , 63
18/07/13 , 50.00 , 50.85 , 51.22 , 50.00 , 50.68     , 34860 , 104
17/07/13 , 50.84 , 50.94 , 51.23 , 50.70 , 50.88     , 25850 , 83
16/07/13 , 50.70 , 50.53 , 51.00 , 50.30 , 50.90     , 11230 , 38
15/07/13 , 50.41 , 50.35 , 50.61 , 49.87 , 49.87     , 42330 , 109
12/07/13 , 49.87 , 50.02 , 50.35 , 49.83 , 50.28     , 13790 , 44
11/07/13 , 50.28 , 50.10 , 50.35 , 49.85 , 49.99     , 15830 , 65
10/07/13 , 48.72 , 49.42 , 49.76 , 48.02 , 49.25     , 21370 , 56
08/07/13 , 49.45 , 49.15 , 49.45 , 48.02 , 48.02     , 6600 , 25
05/07/13 , 48.30 , 48.61 , 49.03 , 48.30 , 48.51     , 10540 , 34
04/07/13 , 49.46 , 49.56 , 49.76 , 49.38 , 49.65     , 5740 , 25
03/07/13 , 48.82 , 49.26 , 49.76 , 48.51 , 48.51     , 4640 , 16
02/07/13 , 49.35 , 50.25 , 50.84 , 49.35 , 50.25     , 7420 , 21
01/07/13 , 51.03 , 50.91 , 51.24 , 50.58 , 50.60     , 76580 , 85
28/06/13 , 50.95 , 50.56 , 50.95 , 49.50 , 49.50     , 169090 , 226
27/06/13 , 50.20 , 50.29 , 50.58 , 49.20 , 49.20     , 35480 , 100
26/06/13 , 49.76 , 49.83 , 50.00 , 48.46 , 49.89     , 47620 , 76
25/06/13 , 49.90 , 49.13 , 49.90 , 48.63 , 49.04     , 3400 , 17
24/06/13 , 48.31 , 48.82 , 49.30 , 48.25 , 48.96     , 43760 , 82
21/06/13 , 49.72 , 49.85 , 50.30 , 49.46 , 49.46     , 15760 , 38
20/06/13 , 49.92 , 49.59 , 50.11 , 48.98 , 50.11     , 9720 , 47
19/06/13 , 50.39 , 51.16 , 51.46 , 50.33 , 51.07     , 40800 , 41
18/06/13 , 51.51 , 51.23 , 51.51 , 50.86 , 51.10     , 31990 , 59
17/06/13 , 51.35 , 51.34 , 51.67 , 50.01 , 50.90     , 30080 , 77
14/06/13 , 50.90 , 51.41 , 51.82 , 50.65 , 51.39     , 11170 , 54
13/06/13 , 51.36 , 51.35 , 51.49 , 50.03 , 51.25     , 50530 , 94
12/06/13 , 51.25 , 51.25 , 51.77 , 50.78 , 51.77     , 48960 , 121
11/06/13 , 51.00 , 51.70 , 52.15 , 50.00 , 52.15     , 6660 , 37
10/06/13 , 52.95 , 52.90 , 53.25 , 52.29 , 52.41     , 27940 , 48
07/06/13 , 53.00 , 53.24 , 53.67 , 53.00 , 53.10     , 4350 , 22
06/06/13 , 53.59 , 53.37 , 53.60 , 53.09 , 53.35     , 76500 , 100
05/06/13 , 53.00 , 53.88 , 54.45 , 53.00 , 53.18     , 8480 , 32
04/06/13 , 54.00 , 54.40 , 55.00 , 53.52 , 53.52     , 6850 , 34
03/06/13 , 54.35 , 54.48 , 54.70 , 53.62 , 53.62     , 3000 , 25
31/05/13 , 54.45 , 54.53 , 55.05 , 54.27 , 55.05     , 9790 , 37
29/05/13 , 55.28 , 55.47 , 56.00 , 55.18 , 55.50     , 5770 , 31
28/05/13 , 55.72 , 56.50 , 56.69 , 55.21 , 56.24     , 13430 , 55
27/05/13 , 55.40 , 56.18 , 56.35 , 55.02 , 55.63     , 9600 , 49
24/05/13 , 56.49 , 55.93 , 56.50 , 55.02 , 55.83     , 13450 , 50
23/05/13 , 55.00 , 55.99 , 56.23 , 54.67 , 55.69     , 86650 , 79
22/05/13 , 56.55 , 56.59 , 57.05 , 55.01 , 55.66     , 24000 , 116
21/05/13 , 56.52 , 56.35 , 56.59 , 54.65 , 54.65     , 19900 , 95
20/05/13 , 54.73 , 55.95 , 56.28 , 54.73 , 54.76     , 9810 , 63
17/05/13 , 55.60 , 55.58 , 55.77 , 54.72 , 55.21     , 9360 , 43
16/05/13 , 55.21 , 55.38 , 55.62 , 55.13 , 55.35     , 10150 , 43
15/05/13 , 55.36 , 55.39 , 55.80 , 55.10 , 55.10     , 6550 , 30
14/05/13 , 55.85 , 55.04 , 55.85 , 54.85 , 54.85     , 6690 , 38
13/05/13 , 54.03 , 55.21 , 55.55 , 54.01 , 54.63     , 8970 , 52
10/05/13 , 55.47 , 55.50 , 55.59 , 54.52 , 54.81     , 7870 , 40
09/05/13 , 55.58 , 55.76 , 55.99 , 54.74 , 55.20     , 18280 , 82
08/05/13 , 55.58 , 55.83 , 55.98 , 55.40 , 55.40     , 125740 , 163
07/05/13 , 55.40 , 55.07 , 55.51 , 54.01 , 54.01     , 3830 , 35
06/05/13 , 54.52 , 54.44 , 54.73 , 53.20 , 54.51     , 6800 , 44
03/05/13 , 54.71 , 54.75 , 55.21 , 53.20 , 53.20     , 15070 , 95
02/05/13 , 53.01 , 54.37 , 54.79 , 53.01 , 54.17     , 9460 , 53
30/04/13 , 55.00 , 54.33 , 55.00 , 52.69 , 52.69     , 10430 , 55
29/04/13 , 53.50 , 53.47 , 53.88 , 52.56 , 52.56     , 6220 , 25
26/04/13 , 53.00 , 54.10 , 54.36 , 53.00 , 53.55     , 24620 , 38
25/04/13 , 54.38 , 54.38 , 55.00 , 54.18 , 54.56     , 750320 , 53
24/04/13 , 54.56 , 54.61 , 55.02 , 53.02 , 53.97     , 93420 , 172
23/04/13 , 54.80 , 54.32 , 54.80 , 52.91 , 53.50     , 19500 , 71
22/04/13 , 52.66 , 53.71 , 53.95 , 52.05 , 53.75     , 52600 , 166
19/04/13 , 53.82 , 53.46 , 53.84 , 52.55 , 52.55     , 8330 , 45
18/04/13 , 53.36 , 53.35 , 53.66 , 53.11 , 53.26     , 6070 , 28
17/04/13 , 53.47 , 53.40 , 53.79 , 52.00 , 53.33     , 56830 , 66
16/04/13 , 54.15 , 54.09 , 54.30 , 52.70 , 52.70     , 129910 , 51
15/04/13 , 53.45 , 53.82 , 54.30 , 53.41 , 53.81     , 225400 , 80
12/04/13 , 54.00 , 54.64 , 55.11 , 54.00 , 54.17     , 150760 , 75
11/04/13 , 55.00 , 55.23 , 55.72 , 54.98 , 54.98     , 41900 , 77
10/04/13 , 55.83 , 56.00 , 56.42 , 55.32 , 55.32     , 12360 , 62
09/04/13 , 55.32 , 55.15 , 55.60 , 54.71 , 55.00     , 6870 , 32
08/04/13 , 54.60 , 54.31 , 54.70 , 53.88 , 54.55     , 3140 , 18
05/04/13 , 54.70 , 53.92 , 54.70 , 53.33 , 54.00     , 11270 , 51
04/04/13 , 54.50 , 54.55 , 55.19 , 54.38 , 54.66     , 5380 , 29
03/04/13 , 55.50 , 54.88 , 55.50 , 54.52 , 54.61     , 5000 , 33
02/04/13 , 54.98 , 55.27 , 55.79 , 54.87 , 55.55     , 5270 , 32
01/04/13 , 55.53 , 55.61 , 56.00 , 55.15 , 56.00     , 9750 , 26
28/03/13 , 56.00 , 55.64 , 56.01 , 54.46 , 54.46     , 7160 , 38
27/03/13 , 55.30 , 55.02 , 55.30 , 54.09 , 54.09     , 4750 , 26
26/03/13 , 54.92 , 54.69 , 54.92 , 53.32 , 54.25     , 6810 , 36
25/03/13 , 54.19 , 54.21 , 55.00 , 53.36 , 55.00     , 6670 , 38
22/03/13 , 54.61 , 54.69 , 54.86 , 54.18 , 54.50     , 10360 , 41
21/03/13 , 54.50 , 54.82 , 55.01 , 54.46 , 55.00     , 9350 , 33
20/03/13 , 55.30 , 55.06 , 55.37 , 54.15 , 54.41     , 11100 , 40
19/03/13 , 55.25 , 55.14 , 55.57 , 54.95 , 55.00     , 5290 , 27
18/03/13 , 55.72 , 55.32 , 55.73 , 55.00 , 55.00     , 4350 , 23
15/03/13 , 55.70 , 55.68 , 56.00 , 55.46 , 56.00     , 3220 , 18
14/03/13 , 55.90 , 55.69 , 56.04 , 55.38 , 55.75     , 5890 , 35
13/03/13 , 55.93 , 56.23 , 56.52 , 55.87 , 56.01     , 9400 , 43
12/03/13 , 56.53 , 56.67 , 56.91 , 56.28 , 56.28     , 12980 , 42
11/03/13 , 57.14 , 56.88 , 57.17 , 56.05 , 56.39     , 3740 , 27
08/03/13 , 57.26 , 56.78 , 57.26 , 55.76 , 56.11     , 11540 , 67
07/03/13 , 56.80 , 57.00 , 57.19 , 56.73 , 57.01     , 20180 , 83
06/03/13 , 56.86 , 56.14 , 56.87 , 55.78 , 56.25     , 15680 , 75
05/03/13 , 55.96 , 55.97 , 56.33 , 55.64 , 55.80     , 19210 , 96
04/03/13 , 55.80 , 55.37 , 55.80 , 54.85 , 54.85     , 9090 , 59
01/03/13 , 56.10 , 55.77 , 56.10 , 55.11 , 55.11     , 11780 , 56
28/02/13 , 56.11 , 55.69 , 56.23 , 54.02 , 54.02     , 13030 , 84
27/02/13 , 55.51 , 55.27 , 55.62 , 55.02 , 55.35     , 11520 , 60
26/02/13 , 55.53 , 55.07 , 55.53 , 54.56 , 54.56     , 11960 , 68
25/02/13 , 55.37 , 55.38 , 55.55 , 54.86 , 55.00     , 10820 , 48
22/02/13 , 55.40 , 54.97 , 55.40 , 54.01 , 54.01     , 6390 , 30
21/02/13 , 54.90 , 54.69 , 55.10 , 54.13 , 55.00     , 11130 , 45
20/02/13 , 55.35 , 55.38 , 55.90 , 54.75 , 55.62     , 6270 , 44
19/02/13 , 56.26 , 56.10 , 56.45 , 55.75 , 55.91     , 8390 , 44
18/02/13 , 56.40 , 56.11 , 56.40 , 55.88 , 55.96     , 5230 , 31
15/02/13 , 56.35 , 55.93 , 56.35 , 55.35 , 55.60     , 7920 , 41
14/02/13 , 56.00 , 55.65 , 56.00 , 55.57 , 55.69     , 4070 , 28
13/02/13 , 56.40 , 56.09 , 56.80 , 55.11 , 56.80     , 3320 , 19
08/02/13 , 56.50 , 56.04 , 56.50 , 55.75 , 56.00     , 7890 , 24
07/02/13 , 56.15 , 56.17 , 56.91 , 55.84 , 56.50     , 9540 , 40
06/02/13 , 56.50 , 56.60 , 57.10 , 56.34 , 57.03     , 4280 , 24
05/02/13 , 57.08 , 57.13 , 57.50 , 56.26 , 57.00     , 11240 , 46
04/02/13 , 57.00 , 56.82 , 57.13 , 56.45 , 56.45     , 8460 , 43
01/02/13 , 57.50 , 57.36 , 57.60 , 57.16 , 57.32     , 7750 , 51
31/01/13 , 57.30 , 56.77 , 57.30 , 55.59 , 56.50     , 18540 , 64
30/01/13 , 56.72 , 56.74 , 56.95 , 56.53 , 56.95     , 7110 , 31
29/01/13 , 57.40 , 56.89 , 57.40 , 56.50 , 56.50     , 27810 , 58
28/01/13 , 56.88 , 56.89 , 57.72 , 56.62 , 57.60     , 414260 , 57
24/01/13 , 57.95 , 58.36 , 58.59 , 57.95 , 58.40     , 6590 , 37
23/01/13 , 58.50 , 58.27 , 58.55 , 58.19 , 58.55     , 13380 , 52
22/01/13 , 58.59 , 58.16 , 58.59 , 57.95 , 58.01     , 17100 , 75
21/01/13 , 58.42 , 58.24 , 58.42 , 57.73 , 57.81     , 9960 , 59
18/01/13 , 58.49 , 58.27 , 58.50 , 57.74 , 58.01     , 14030 , 54
17/01/13 , 58.65 , 58.31 , 58.65 , 56.93 , 56.93     , 17550 , 93
16/01/13 , 58.00 , 57.28 , 58.00 , 57.06 , 57.08     , 7810 , 37
15/01/13 , 57.51 , 57.51 , 57.60 , 57.12 , 57.12     , 4870 , 27
14/01/13 , 57.99 , 57.74 , 57.99 , 57.17 , 57.17     , 8350 , 37
11/01/13 , 57.54 , 57.33 , 57.61 , 57.09 , 57.50     , 10300 , 38
10/01/13 , 58.00 , 57.78 , 58.00 , 57.52 , 57.90     , 9180 , 29
09/01/13 , 57.89 , 57.26 , 57.89 , 56.15 , 57.15     , 23990 , 85
08/01/13 , 57.20 , 57.40 , 57.63 , 57.13 , 57.20     , 8290 , 40
07/01/13 , 57.32 , 57.52 , 57.89 , 57.21 , 57.36     , 8870 , 43
04/01/13 , 57.81 , 57.86 , 58.26 , 57.26 , 57.26     , 7240 , 38
03/01/13 , 58.30 , 58.03 , 58.43 , 56.55 , 56.55     , 17120 , 85
02/01/13 , 57.61 , 57.71 , 57.84 , 56.13 , 56.13     , 121940 , 98
28/12/12 , 56.50 , 56.48 , 56.50 , 55.39 , 55.60     , 77860 , 48
27/12/12 , 56.05 , 56.22 , 56.38 , 55.97 , 56.22     , 2890 , 21
26/12/12 , 56.50 , 56.29 , 56.50 , 55.61 , 55.61     , 7800 , 33
21/12/12 , 56.50 , 55.73 , 56.50 , 54.62 , 54.62     , 9940 , 50
20/12/12 , 56.40 , 55.88 , 56.40 , 55.59 , 55.91     , 9050 , 57
19/12/12 , 56.44 , 55.91 , 56.44 , 55.04 , 55.85     , 17240 , 93
18/12/12 , 55.85 , 55.38 , 55.85 , 54.93 , 55.30     , 31670 , 117
17/12/12 , 55.30 , 55.12 , 55.30 , 53.41 , 53.41     , 31410 , 146
14/12/12 , 54.00 , 54.98 , 55.15 , 54.00 , 55.00     , 16630 , 80
13/12/12 , 55.04 , 54.99 , 55.30 , 54.30 , 54.30     , 17450 , 82
12/12/12 , 54.97 , 54.85 , 55.02 , 54.10 , 54.47     , 18110 , 81
11/12/12 , 54.99 , 54.62 , 54.99 , 54.00 , 54.64     , 17070 , 85
10/12/12 , 54.65 , 54.16 , 54.65 , 52.80 , 52.80     , 25820 , 73
07/12/12 , 54.08 , 53.88 , 54.20 , 52.22 , 52.40     , 22280 , 87
06/12/12 , 53.90 , 53.40 , 53.90 , 52.40 , 52.40     , 10270 , 41
05/12/12 , 53.83 , 53.73 , 53.95 , 53.36 , 53.80     , 14930 , 50
04/12/12 , 53.77 , 53.87 , 54.23 , 53.55 , 53.98     , 16740 , 62
03/12/12 , 54.49 , 54.16 , 54.49 , 53.06 , 54.28     , 26580 , 142
30/11/12 , 53.87 , 53.68 , 54.01 , 52.90 , 53.26     , 22400 , 114
29/11/12 , 53.60 , 53.15 , 53.60 , 52.60 , 52.95     , 19160 , 67
28/11/12 , 52.88 , 52.34 , 52.88 , 52.03 , 52.36     , 4100 , 24
27/11/12 , 52.67 , 52.86 , 53.23 , 52.50 , 53.00     , 4800 , 28
26/11/12 , 53.30 , 52.92 , 53.30 , 52.53 , 53.18     , 25850 , 101
23/11/12 , 53.58 , 52.88 , 53.58 , 52.40 , 52.40     , 30720 , 130
22/11/12 , 52.75 , 52.41 , 52.75 , 52.40 , 52.65     , 312700 , 69
21/11/12 , 52.65 , 52.23 , 52.65 , 51.61 , 52.20     , 29100 , 134
19/11/12 , 52.20 , 51.88 , 52.20 , 51.00 , 51.00     , 11240 , 53
16/11/12 , 51.45 , 51.53 , 51.81 , 50.51 , 50.51     , 5180 , 26
14/11/12 , 51.61 , 51.53 , 52.00 , 51.26 , 52.00     , 8520 , 33
13/11/12 , 52.20 , 51.66 , 52.20 , 51.23 , 51.40     , 10930 , 48
12/11/12 , 51.60 , 51.75 , 51.83 , 51.43 , 51.75     , 24630 , 26
09/11/12 , 51.75 , 51.74 , 51.84 , 51.05 , 51.30     , 195420 , 39
08/11/12 , 51.30 , 52.24 , 52.83 , 51.04 , 52.50     , 6260 , 40
07/11/12 , 52.54 , 52.50 , 52.90 , 52.10 , 52.50     , 8090 , 27
06/11/12 , 53.14 , 52.88 , 53.19 , 52.00 , 52.55     , 19970 , 100
05/11/12 , 52.55 , 52.29 , 52.55 , 52.12 , 52.50     , 8280 , 50
01/11/12 , 52.90 , 51.98 , 52.90 , 51.10 , 51.10     , 7420 , 43
31/10/12 , 51.08 , 51.41 , 51.78 , 50.95 , 51.75     , 4210 , 33
30/10/12 , 51.70 , 51.45 , 51.70 , 51.28 , 51.50     , 6390 , 33
29/10/12 , 51.50 , 50.88 , 51.50 , 50.31 , 50.35     , 5090 , 25
26/10/12 , 50.70 , 51.01 , 51.15 , 50.70 , 50.97     , 3580 , 15
25/10/12 , 51.55 , 51.37 , 51.58 , 51.14 , 51.20     , 8150 , 46
24/10/12 , 50.52 , 50.83 , 51.00 , 50.51 , 50.52     , 8980 , 43
23/10/12 , 50.51 , 50.77 , 51.23 , 50.51 , 50.90     , 6700 , 43
22/10/12 , 51.90 , 51.77 , 51.95 , 51.55 , 51.62     , 3610 , 14
19/10/12 , 51.91 , 52.16 , 52.45 , 51.76 , 52.30     , 2380 , 11
18/10/12 , 52.41 , 52.33 , 52.50 , 52.13 , 52.37     , 6490 , 38
17/10/12 , 52.80 , 52.44 , 52.80 , 52.01 , 52.31     , 9270 , 54
16/10/12 , 52.21 , 52.23 , 52.63 , 51.25 , 51.25     , 7620 , 46
15/10/12 , 51.97 , 51.88 , 52.10 , 51.53 , 51.80     , 9920 , 69
11/10/12 , 51.75 , 51.77 , 51.87 , 51.12 , 51.35     , 8350 , 50
10/10/12 , 51.20 , 51.36 , 51.87 , 51.19 , 51.87     , 3700 , 29
09/10/12 , 51.72 , 51.99 , 52.40 , 51.52 , 52.30     , 3170 , 24
08/10/12 , 52.21 , 51.86 , 52.22 , 51.58 , 51.58     , 8910 , 37
05/10/12 , 51.59 , 52.10 , 52.30 , 51.59 , 51.71     , 4260 , 24
04/10/12 , 51.11 , 51.44 , 51.68 , 51.05 , 51.25     , 5400 , 27
03/10/12 , 51.25 , 51.33 , 51.82 , 51.24 , 51.82     , 16750 , 50
02/10/12 , 51.52 , 52.08 , 52.47 , 51.52 , 52.20     , 5330 , 25
01/10/12 , 51.92 , 52.05 , 52.20 , 51.71 , 51.99     , 4670 , 31
28/09/12 , 51.50 , 51.40 , 51.68 , 51.15 , 51.51     , 6800 , 35
27/09/12 , 52.30 , 52.27 , 52.52 , 52.01 , 52.47     , 4180 , 24
26/09/12 , 52.42 , 51.89 , 52.42 , 51.41 , 51.78     , 7980 , 42
25/09/12 , 52.00 , 52.67 , 54.00 , 52.00 , 54.00     , 8610 , 54
24/09/12 , 54.10 , 53.77 , 54.10 , 52.10 , 53.66     , 9490 , 71
21/09/12 , 53.10 , 54.02 , 54.25 , 53.10 , 54.00     , 21160 , 102
20/09/12 , 53.98 , 53.59 , 53.99 , 53.38 , 53.99     , 10750 , 57
19/09/12 , 54.15 , 54.26 , 54.50 , 54.00 , 54.00     , 17110 , 74
18/09/12 , 54.02 , 54.03 , 54.25 , 53.63 , 54.21     , 19020 , 97
17/09/12 , 54.31 , 54.24 , 54.60 , 52.01 , 53.10     , 72720 , 208
14/09/12 , 54.00 , 54.26 , 54.81 , 53.61 , 53.75     , 67620 , 298
13/09/12 , 53.80 , 53.49 , 54.00 , 52.47 , 52.58     , 52020 , 237
12/09/12 , 52.90 , 52.57 , 52.90 , 51.60 , 51.60     , 16460 , 74
11/09/12 , 52.70 , 52.63 , 52.73 , 52.34 , 52.45     , 15810 , 66
10/09/12 , 52.16 , 52.64 , 52.93 , 52.13 , 52.50     , 17790 , 85
06/09/12 , 52.29 , 51.89 , 52.29 , 50.45 , 50.45     , 18300 , 59
05/09/12 , 51.00 , 50.82 , 51.05 , 50.50 , 50.50     , 7510 , 34
04/09/12 , 50.50 , 50.69 , 51.22 , 50.50 , 51.22     , 4350 , 26
03/09/12 , 51.40 , 51.29 , 51.42 , 51.00 , 51.00     , 7410 , 46
31/08/12 , 51.14 , 51.14 , 51.50 , 50.81 , 51.00     , 14950 , 43
30/08/12 , 51.12 , 51.02 , 51.27 , 50.87 , 51.18     , 5240 , 26
29/08/12 , 51.20 , 51.50 , 52.04 , 51.01 , 51.01     , 8120 , 52
28/08/12 , 52.30 , 52.30 , 52.38 , 51.80 , 51.81     , 37150 , 83
27/08/12 , 52.15 , 52.04 , 52.43 , 51.86 , 52.43     , 7270 , 48
24/08/12 , 52.40 , 52.19 , 52.45 , 51.80 , 51.80     , 16950 , 64
23/08/12 , 52.40 , 52.29 , 52.44 , 52.00 , 52.36     , 20430 , 53
22/08/12 , 52.80 , 52.51 , 52.90 , 52.10 , 52.38     , 16070 , 68
21/08/12 , 52.54 , 53.15 , 53.41 , 52.28 , 53.19     , 24890 , 79
20/08/12 , 52.99 , 52.90 , 53.10 , 52.60 , 53.06     , 14260 , 70
17/08/12 , 53.10 , 53.02 , 53.45 , 52.11 , 52.11     , 46130 , 86
16/08/12 , 53.50 , 53.13 , 53.50 , 52.57 , 53.00     , 88740 , 238
15/08/12 , 52.80 , 52.49 , 52.80 , 52.15 , 52.15     , 36080 , 74
14/08/12 , 52.89 , 53.10 , 53.45 , 51.80 , 52.30     , 163010 , 343
13/08/12 , 53.40 , 53.19 , 53.56 , 51.80 , 52.00     , 33540 , 141
10/08/12 , 53.80 , 53.32 , 53.80 , 52.55 , 52.78     , 31050 , 117
09/08/12 , 53.25 , 53.01 , 53.35 , 52.66 , 53.00     , 39370 , 155
08/08/12 , 53.47 , 53.02 , 53.47 , 51.64 , 51.80     , 57570 , 188
07/08/12 , 52.80 , 53.14 , 53.56 , 52.70 , 53.19     , 47370 , 195
06/08/12 , 53.20 , 53.09 , 53.47 , 52.30 , 52.30     , 84520 , 269
03/08/12 , 52.50 , 52.26 , 52.50 , 52.00 , 52.00     , 35370 , 131
02/08/12 , 51.30 , 51.13 , 51.67 , 50.82 , 51.20     , 10390 , 37
01/08/12 , 51.95 , 51.59 , 52.02 , 51.11 , 51.55     , 43960 , 96
31/07/12 , 51.69 , 51.96 , 52.58 , 51.64 , 52.00     , 50880 , 131
30/07/12 , 52.50 , 52.04 , 52.50 , 51.61 , 51.61     , 81020 , 221
27/07/12 , 52.10 , 51.70 , 52.29 , 50.49 , 50.49     , 120020 , 472
26/07/12 , 50.39 , 49.77 , 50.39 , 49.22 , 49.42     , 9680 , 36
25/07/12 , 49.40 , 49.17 , 49.40 , 48.77 , 49.20     , 4000 , 23
24/07/12 , 49.50 , 49.03 , 49.51 , 48.74 , 49.40     , 6840 , 41
23/07/12 , 50.40 , 48.91 , 50.40 , 48.46 , 49.05     , 11950 , 66
20/07/12 , 50.50 , 50.13 , 50.50 , 50.02 , 50.31     , 9030 , 48
19/07/12 , 50.99 , 50.60 , 50.99 , 50.00 , 50.01     , 287240 , 239
18/07/12 , 50.50 , 50.02 , 50.50 , 49.43 , 49.80     , 12960 , 63
17/07/12 , 49.80 , 49.56 , 49.80 , 49.25 , 49.45     , 5360 , 27
16/07/12 , 49.47 , 49.52 , 49.69 , 49.38 , 49.69     , 4050 , 21
13/07/12 , 50.00 , 49.58 , 50.00 , 48.95 , 48.95     , 2470 , 22
12/07/12 , 49.32 , 49.01 , 49.63 , 48.91 , 49.63     , 11440 , 42
11/07/12 , 49.63 , 49.67 , 50.02 , 49.43 , 49.50     , 4990 , 23
10/07/12 , 49.76 , 50.16 , 51.00 , 49.76 , 51.00     , 7190 , 30
06/07/12 , 51.00 , 50.69 , 51.03 , 50.41 , 51.02     , 11580 , 36
05/07/12 , 51.60 , 51.49 , 51.74 , 50.50 , 51.45     , 82250 , 227
04/07/12 , 51.50 , 51.14 , 51.50 , 50.01 , 50.89     , 65510 , 216
03/07/12 , 51.19 , 50.82 , 51.20 , 50.00 , 50.22     , 51690 , 205
02/07/12 , 50.30 , 49.97 , 50.30 , 49.76 , 50.05     , 7470 , 36
29/06/12 , 50.50 , 50.00 , 50.50 , 49.00 , 49.00     , 29110 , 109
28/06/12 , 48.01 , 48.85 , 49.15 , 48.01 , 49.00     , 8350 , 43
27/06/12 , 49.24 , 49.44 , 49.58 , 49.00 , 49.30     , 77030 , 77
26/06/12 , 49.34 , 49.25 , 49.42 , 48.80 , 49.00     , 20510 , 68
25/06/12 , 48.90 , 49.07 , 49.40 , 47.00 , 49.01     , 6660 , 35
22/06/12 , 49.92 , 49.81 , 50.30 , 49.55 , 50.24     , 13170 , 63
21/06/12 , 50.07 , 50.58 , 51.21 , 50.07 , 50.60     , 83580 , 162
20/06/12 , 51.50 , 51.29 , 51.69 , 50.20 , 51.68     , 155510 , 294
19/06/12 , 51.69 , 51.47 , 51.79 , 50.60 , 50.76     , 198900 , 563
18/06/12 , 50.80 , 50.55 , 50.94 , 49.50 , 49.50     , 103540 , 289
15/06/12 , 50.21 , 49.99 , 50.27 , 49.00 , 50.01     , 307770 , 886