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

12/05/25 , 150.14 , 150.55 , 152.57 , 149.61 , 152.57     , 88207 , 114
09/05/25 , 153.08 , 153.04 , 153.08 , 151.26 , 151.26     , 32886 , 32
08/05/25 , 150.07 , 149.98 , 151.30 , 145.18 , 145.18     , 62328 , 91
07/05/25 , 142.77 , 142.72 , 143.02 , 142.20 , 142.70     , 2508 , 121
06/05/25 , 142.15 , 142.30 , 143.56 , 142.11 , 143.56     , 140296 , 27
05/05/25 , 143.56 , 144.10 , 145.23 , 143.55 , 145.23     , 3003 , 25
02/05/25 , 144.42 , 144.56 , 146.50 , 144.11 , 146.49     , 4446 , 33
30/04/25 , 145.90 , 145.07 , 145.90 , 143.72 , 143.98     , 34174 , 38
29/04/25 , 144.10 , 143.92 , 144.90 , 143.25 , 143.40     , 41768 , 305
28/04/25 , 143.25 , 143.28 , 143.87 , 142.38 , 142.70     , 10886 , 347
25/04/25 , 142.38 , 142.23 , 142.93 , 141.82 , 141.82     , 6889 , 33
24/04/25 , 141.82 , 141.49 , 141.82 , 139.61 , 141.00     , 7158 , 95
23/04/25 , 139.27 , 139.70 , 140.00 , 137.18 , 137.18     , 29352 , 250
22/04/25 , 136.96 , 137.08 , 137.32 , 135.11 , 135.30     , 8650 , 18
17/04/25 , 135.30 , 135.39 , 135.53 , 134.49 , 134.76     , 26698 , 24
16/04/25 , 134.55 , 135.19 , 135.73 , 134.37 , 135.73     , 7445 , 15
15/04/25 , 135.74 , 136.01 , 136.39 , 135.32 , 135.32     , 14720 , 56
14/04/25 , 135.45 , 135.33 , 135.67 , 134.10 , 134.69     , 51576 , 223
11/04/25 , 133.15 , 133.84 , 133.94 , 132.35 , 132.35     , 45662 , 46
10/04/25 , 132.26 , 132.78 , 132.88 , 131.65 , 132.57     , 8515 , 16
09/04/25 , 134.10 , 132.41 , 138.78 , 130.29 , 130.29     , 56165 , 401
08/04/25 , 131.35 , 132.57 , 134.18 , 130.49 , 133.86     , 8453 , 148
07/04/25 , 132.16 , 132.13 , 134.07 , 129.79 , 132.00     , 151824 , 115
04/04/25 , 132.89 , 133.94 , 134.33 , 132.82 , 134.21     , 19104 , 182
03/04/25 , 137.28 , 136.99 , 138.08 , 135.03 , 135.03     , 26827 , 179
02/04/25 , 135.03 , 134.28 , 135.03 , 134.08 , 134.85     , 5894 , 11
01/04/25 , 134.62 , 134.93 , 135.00 , 133.39 , 133.39     , 141226 , 42
31/03/25 , 133.46 , 133.86 , 134.54 , 133.13 , 133.40     , 9187 , 127
28/03/25 , 135.92 , 135.95 , 136.25 , 135.06 , 136.25     , 2572 , 9
27/03/25 , 136.47 , 136.61 , 138.77 , 136.12 , 138.77     , 6030 , 210
26/03/25 , 136.87 , 137.24 , 137.36 , 136.61 , 137.36     , 26078 , 122
25/03/25 , 136.57 , 137.32 , 137.95 , 135.96 , 135.96     , 16433 , 145
24/03/25 , 135.73 , 135.11 , 136.00 , 134.92 , 135.43     , 25191 , 53
21/03/25 , 135.78 , 135.49 , 135.78 , 135.11 , 135.71     , 12691 , 130
20/03/25 , 134.90 , 135.02 , 135.78 , 134.57 , 135.78     , 46101 , 91
19/03/25 , 135.78 , 136.22 , 136.31 , 135.03 , 135.03     , 34203 , 39
18/03/25 , 134.54 , 134.84 , 135.16 , 134.32 , 134.36     , 94414 , 78
17/03/25 , 135.00 , 134.74 , 135.99 , 133.31 , 134.65     , 31837 , 127
14/03/25 , 133.31 , 130.22 , 133.69 , 129.55 , 129.74     , 24492 , 23
13/03/25 , 128.22 , 127.75 , 128.56 , 124.51 , 124.51     , 12322 , 50
12/03/25 , 124.40 , 124.09 , 124.65 , 123.62 , 124.47     , 4955 , 29
11/03/25 , 124.15 , 123.76 , 124.43 , 123.53 , 124.36     , 1522 , 13
10/03/25 , 124.70 , 124.82 , 125.02 , 123.94 , 124.29     , 3372 , 14
07/03/25 , 125.85 , 125.71 , 126.96 , 124.15 , 124.15     , 13480 , 739
06/03/25 , 124.62 , 125.38 , 125.39 , 124.35 , 124.35     , 153470 , 54
05/03/25 , 124.59 , 124.20 , 124.62 , 123.87 , 123.87     , 38 , 6
28/02/25 , 122.58 , 123.59 , 124.76 , 122.55 , 124.76      , 764 , 9
27/02/25 , 125.71 , 125.75 , 126.19 , 125.71 , 125.89     , 228 , 6
26/02/25 , 125.43 , 125.69 , 126.67 , 125.12 , 126.67     , 4196 , 134
25/02/25 , 126.82 , 126.83 , 126.89 , 126.30 , 126.31     , 1080 , 9
24/02/25 , 125.75 , 126.26 , 127.88 , 125.75 , 127.10     , 2846 , 14
21/02/25 , 126.78 , 126.89 , 127.46 , 126.78 , 127.46     , 18529 , 14
20/02/25 , 128.05 , 127.81 , 128.08 , 127.46 , 128.03     , 3886 , 244
19/02/25 , 128.62 , 128.99 , 129.51 , 128.31 , 129.51     , 74210 , 337
18/02/25 , 130.50 , 130.41 , 131.36 , 129.54 , 129.74     , 141044 , 630
17/02/25 , 130.21 , 131.05 , 131.10 , 130.18 , 130.27     , 159888 , 191
14/02/25 , 129.52 , 128.58 , 129.76 , 126.81 , 126.81     , 7768 , 15
13/02/25 , 125.67 , 125.29 , 125.67 , 124.00 , 124.00     , 16619 , 29
12/02/25 , 124.96 , 124.99 , 125.60 , 124.79 , 125.42     , 8683 , 9
11/02/25 , 127.85 , 128.29 , 128.52 , 124.69 , 124.69     , 99437 , 143
10/02/25 , 126.65 , 126.73 , 128.01 , 126.22 , 126.22     , 63446 , 149
07/02/25 , 126.02 , 126.92 , 128.27 , 125.84 , 128.27     , 15603 , 229
06/02/25 , 128.27 , 127.45 , 128.60 , 126.58 , 126.58     , 26272 , 17
05/02/25 , 127.19 , 127.15 , 127.54 , 125.41 , 126.00     , 111102 , 99
04/02/25 , 125.75 , 126.16 , 126.48 , 125.39 , 126.30     , 7040 , 18
03/02/25 , 126.30 , 126.43 , 127.08 , 125.87 , 125.95     , 2931 , 53
31/01/25 , 126.50 , 127.04 , 127.85 , 126.50 , 126.67     , 4287 , 20
30/01/25 , 126.45 , 124.04 , 126.67 , 123.58 , 123.73     , 6660 , 774
29/01/25 , 123.10 , 123.59 , 123.65 , 123.10 , 123.65     , 707 , 5
28/01/25 , 123.44 , 123.15 , 123.73 , 122.54 , 122.76     , 1186 , 10
27/01/25 , 123.42 , 122.96 , 123.51 , 121.46 , 121.46     , 1041 , 11
24/01/25 , 120.59 , 120.52 , 120.70 , 119.95 , 120.70     , 1274 , 14
23/01/25 , 120.70 , 121.22 , 122.18 , 120.61 , 122.09     , 8293 , 53
22/01/25 , 120.68 , 120.67 , 121.02 , 120.10 , 120.10     , 13396 , 12
21/01/25 , 120.70 , 120.33 , 120.70 , 119.89 , 120.30     , 737 , 9
20/01/25 , 120.00 , 119.80 , 120.07 , 119.42 , 119.72     , 8786 , 36
17/01/25 , 119.31 , 119.48 , 120.00 , 118.99 , 118.99     , 1049 , 7
16/01/25 , 119.47 , 119.87 , 120.11 , 118.67 , 119.80     , 53248 , 48
15/01/25 , 120.37 , 119.59 , 120.37 , 116.73 , 116.73     , 18866 , 34
14/01/25 , 115.72 , 114.81 , 115.72 , 113.85 , 115.40     , 238 , 29
13/01/25 , 114.25 , 114.69 , 115.11 , 113.59 , 113.59     , 143306 , 111
10/01/25 , 113.75 , 114.11 , 115.19 , 113.75 , 115.19     , 1637 , 12
09/01/25 , 115.19 , 115.22 , 115.35 , 115.14 , 115.22     , 6632 , 7
08/01/25 , 115.17 , 115.23 , 116.24 , 115.17 , 116.24     , 7443 , 12
07/01/25 , 116.24 , 116.24 , 117.70 , 116.24 , 117.70     , 21303 , 12
06/01/25 , 115.37 , 113.77 , 115.50 , 113.34 , 113.34     , 3653 , 20
03/01/25 , 112.59 , 113.92 , 114.36 , 112.59 , 114.04     , 6183 , 24
02/01/25 , 114.20 , 114.06 , 114.55 , 113.62 , 114.46     , 4495 , 12
30/12/24 , 114.65 , 114.80 , 115.16 , 114.55 , 114.90     , 38109 , 81
27/12/24 , 114.90 , 115.21 , 115.65 , 114.90 , 115.65     , 71533 , 66
26/12/24 , 115.40 , 115.43 , 115.81 , 114.88 , 114.88     , 112081 , 164
23/12/24 , 114.45 , 114.71 , 117.30 , 114.45 , 117.24     , 11542 , 17
20/12/24 , 116.07 , 115.44 , 116.40 , 114.71 , 115.00     , 149158 , 376
19/12/24 , 114.31 , 114.31 , 116.10 , 114.00 , 114.00     , 16558 , 11
18/12/24 , 113.65 , 114.55 , 116.30 , 113.24 , 116.21     , 998 , 33
17/12/24 , 117.34 , 116.67 , 117.34 , 116.02 , 116.33     , 1329 , 15
16/12/24 , 116.35 , 117.15 , 118.42 , 116.16 , 118.19     , 5629 , 559
13/12/24 , 118.01 , 119.01 , 119.70 , 118.01 , 119.70     , 4744 , 6
12/12/24 , 119.45 , 119.60 , 122.31 , 119.33 , 119.78     , 3136 , 12
11/12/24 , 122.23 , 121.41 , 123.29 , 119.38 , 121.95     , 13244 , 58
10/12/24 , 119.79 , 119.60 , 120.11 , 119.00 , 119.00     , 973 , 5
09/12/24 , 118.22 , 118.81 , 119.28 , 118.22 , 118.37     , 729 , 13
06/12/24 , 118.47 , 119.13 , 119.35 , 117.93 , 119.35     , 2600 , 10
05/12/24 , 119.82 , 119.84 , 119.93 , 119.72 , 119.90     , 1214 , 16
04/12/24 , 118.51 , 117.21 , 118.51 , 116.85 , 116.85     , 5991 , 9
03/12/24 , 116.93 , 116.88 , 117.23 , 116.59 , 116.73     , 7269 , 11
02/12/24 , 115.68 , 115.77 , 116.53 , 115.60 , 116.53     , 1952 , 16
29/11/24 , 116.23 , 116.18 , 116.75 , 114.93 , 116.51     , 17260 , 31
28/11/24 , 116.65 , 118.34 , 120.67 , 116.65 , 120.67     , 3051 , 232
27/11/24 , 121.05 , 123.54 , 124.26 , 121.05 , 124.24     , 7120 , 21
26/11/24 , 124.82 , 124.62 , 125.45 , 123.56 , 123.59     , 37725 , 14
25/11/24 , 123.08 , 123.13 , 123.38 , 122.59 , 122.77     , 13418 , 13
22/11/24 , 122.48 , 122.20 , 122.58 , 122.01 , 122.12     , 656 , 9
21/11/24 , 122.12 , 122.68 , 123.70 , 122.12 , 123.70     , 1504 , 21
19/11/24 , 123.93 , 123.71 , 124.27 , 123.52 , 123.58     , 3366 , 6
18/11/24 , 123.25 , 123.46 , 123.60 , 123.25 , 123.58     , 6838 , 6
14/11/24 , 123.15 , 123.40 , 123.46 , 122.52 , 123.10     , 28122 , 21
13/11/24 , 123.95 , 123.42 , 123.95 , 123.24 , 123.95     , 159 , 7
12/11/24 , 124.10 , 124.42 , 124.67 , 123.90 , 124.67     , 835 , 6
11/11/24 , 124.37 , 123.92 , 124.37 , 123.53 , 123.76     , 2267 , 46
08/11/24 , 124.00 , 123.89 , 124.88 , 123.60 , 124.88     , 4209 , 22
07/11/24 , 126.23 , 126.17 , 128.09 , 125.21 , 126.44     , 113051 , 211
06/11/24 , 126.79 , 126.48 , 127.10 , 125.40 , 127.10     , 24246 , 33
05/11/24 , 128.02 , 127.98 , 128.18 , 126.51 , 126.95     , 24717 , 151
04/11/24 , 127.07 , 126.21 , 127.09 , 124.85 , 124.85     , 783 , 11
01/11/24 , 124.80 , 125.82 , 126.19 , 124.80 , 126.19     , 42710 , 83
31/10/24 , 126.53 , 126.89 , 127.26 , 126.50 , 127.13     , 53732 , 268
30/10/24 , 128.27 , 128.27 , 128.49 , 128.16 , 128.42     , 863 , 7
29/10/24 , 128.25 , 129.00 , 130.16 , 128.16 , 130.00     , 410455 , 698
28/10/24 , 129.33 , 129.63 , 129.81 , 129.33 , 129.63     , 843 , 6
25/10/24 , 128.30 , 128.29 , 128.30 , 128.25 , 128.25     , 818 , 4
24/10/24 , 128.81 , 128.81 , 128.81 , 128.81 , 128.81     , 183 , 3
23/10/24 , 127.63 , 127.73 , 127.78 , 127.36 , 127.36     , 886 , 9
22/10/24 , 127.81 , 128.00 , 128.66 , 127.76 , 128.01     , 527 , 9
21/10/24 , 129.08 , 128.93 , 129.10 , 128.71 , 128.90     , 10623 , 12
18/10/24 , 128.77 , 128.34 , 128.88 , 128.33 , 128.55     , 307 , 5
17/10/24 , 128.85 , 127.69 , 128.99 , 127.60 , 128.10     , 21334 , 24
16/10/24 , 129.45 , 129.39 , 129.45 , 128.19 , 128.19     , 11801 , 6
15/10/24 , 128.86 , 128.93 , 129.30 , 128.29 , 128.93     , 845 , 17
14/10/24 , 128.22 , 128.63 , 128.96 , 125.55 , 126.14     , 113000 , 523
11/10/24 , 126.85 , 126.84 , 127.27 , 126.39 , 127.17     , 51844 , 221
10/10/24 , 127.35 , 127.32 , 127.50 , 127.20 , 127.50     , 951 , 4
09/10/24 , 127.50 , 127.52 , 127.77 , 127.50 , 127.77     , 487 , 6
08/10/24 , 129.25 , 128.98 , 129.25 , 128.59 , 128.59     , 69 , 3
07/10/24 , 128.95 , 129.33 , 129.38 , 128.48 , 129.38     , 2003 , 6
04/10/24 , 128.76 , 128.48 , 128.80 , 127.71 , 127.71     , 63503 , 227
03/10/24 , 128.51 , 129.19 , 130.30 , 128.31 , 130.30     , 6758 , 55
02/10/24 , 130.30 , 130.30 , 131.50 , 130.30 , 131.50     , 384800 , 61
01/10/24 , 129.00 , 128.89 , 130.34 , 129.00 , 129.55     , 268 , 110
30/09/24 , 129.57 , 129.96 , 130.86 , 129.57 , 130.86     , 24351 , 15
27/09/24 , 130.86 , 131.07 , 131.58 , 130.54 , 131.16     , 262589 , 542
26/09/24 , 130.53 , 130.36 , 130.99 , 129.12 , 129.12     , 104316 , 80
25/09/24 , 129.12 , 129.00 , 129.84 , 128.95 , 129.00     , 10555 , 12
24/09/24 , 129.17 , 129.20 , 130.78 , 129.17 , 129.34     , 21305 , 15
23/09/24 , 129.34 , 129.65 , 130.07 , 129.34 , 130.05     , 212 , 11
20/09/24 , 131.26 , 132.68 , 132.82 , 131.26 , 132.75     , 2714 , 12
19/09/24 , 133.95 , 134.10 , 138.50 , 133.88 , 138.50     , 2876 , 12
18/09/24 , 134.98 , 135.60 , 136.41 , 134.98 , 135.18     , 8845 , 2425
17/09/24 , 135.81 , 135.52 , 135.81 , 135.03 , 135.67     , 7850 , 5110
16/09/24 , 136.50 , 136.30 , 136.51 , 135.01 , 135.01     , 33261 , 33
13/09/24 , 136.02 , 136.03 , 136.72 , 135.50 , 135.50     , 11533 , 12
12/09/24 , 135.00 , 135.49 , 136.00 , 134.73 , 135.59     , 84212 , 47
11/09/24 , 136.40 , 136.44 , 137.42 , 136.22 , 137.42     , 2681 , 9
10/09/24 , 137.87 , 137.44 , 138.00 , 136.93 , 137.42     , 266056 , 783
09/09/24 , 138.00 , 137.99 , 138.23 , 137.75 , 137.75     , 1118 , 6
06/09/24 , 137.04 , 137.62 , 138.48 , 137.04 , 138.48     , 208 , 4
05/09/24 , 138.48 , 138.52 , 138.70 , 138.48 , 138.65     , 97 , 4
04/09/24 , 138.65 , 139.68 , 140.41 , 138.65 , 139.74     , 8601 , 364
03/09/24 , 137.26 , 137.39 , 138.00 , 137.06 , 137.16     , 153100 , 386
02/09/24 , 136.65 , 136.59 , 136.87 , 136.20 , 136.73     , 2281 , 17
30/08/24 , 137.03 , 136.53 , 137.03 , 136.50 , 136.94     , 53849 , 31
29/08/24 , 137.38 , 137.17 , 137.38 , 137.15 , 137.15     , 29200 , 2
28/08/24 , 138.24 , 137.27 , 138.34 , 135.84 , 135.84     , 113588 , 20
27/08/24 , 136.90 , 137.02 , 137.07 , 136.90 , 137.02     , 2238 , 5
26/08/24 , 137.45 , 137.20 , 137.71 , 136.96 , 137.22     , 18169 , 15
23/08/24 , 137.35 , 137.60 , 138.66 , 137.35 , 137.58     , 7432 , 15
22/08/24 , 136.30 , 137.08 , 137.45 , 135.84 , 137.40     , 171478 , 738
21/08/24 , 138.37 , 138.32 , 138.61 , 138.10 , 138.40     , 133369 , 425
20/08/24 , 138.40 , 138.53 , 138.88 , 136.11 , 136.11     , 49250 , 330
19/08/24 , 137.59 , 137.54 , 138.49 , 135.82 , 135.82     , 181773 , 341
16/08/24 , 135.00 , 136.27 , 136.78 , 134.51 , 136.78     , 5267 , 356
15/08/24 , 135.20 , 135.22 , 135.90 , 134.68 , 134.68     , 129065 , 398
14/08/24 , 134.20 , 134.26 , 134.50 , 133.21 , 133.24     , 62061 , 32
13/08/24 , 132.45 , 131.31 , 132.45 , 130.00 , 130.00     , 23354 , 32
12/08/24 , 129.90 , 129.96 , 130.08 , 129.47 , 129.82     , 82371 , 22
09/08/24 , 128.25 , 127.68 , 128.52 , 126.80 , 127.08     , 18921 , 16
08/08/24 , 125.40 , 125.46 , 125.65 , 124.40 , 124.40     , 10117 , 7
07/08/24 , 124.40 , 124.02 , 125.51 , 123.55 , 125.28     , 80321 , 217
06/08/24 , 123.70 , 123.53 , 124.17 , 122.79 , 123.07     , 7017 , 13
05/08/24 , 121.70 , 120.95 , 121.99 , 119.73 , 119.73     , 105576 , 103
02/08/24 , 120.75 , 120.68 , 121.58 , 120.53 , 121.13     , 21964 , 18
01/08/24 , 121.03 , 121.47 , 122.41 , 120.89 , 121.10     , 11888 , 13
31/07/24 , 121.10 , 121.61 , 121.70 , 121.10 , 121.29     , 51092 , 16
30/07/24 , 121.68 , 121.95 , 121.96 , 121.45 , 121.90     , 33075 , 8
29/07/24 , 122.01 , 122.00 , 122.22 , 121.82 , 122.04     , 50330 , 627
26/07/24 , 121.95 , 121.05 , 122.13 , 120.82 , 121.07     , 2490 , 12
25/07/24 , 121.04 , 121.05 , 121.99 , 121.04 , 121.99     , 32370 , 26
24/07/24 , 122.01 , 122.27 , 122.30 , 121.98 , 122.26     , 25215 , 27
23/07/24 , 122.56 , 122.58 , 123.10 , 122.30 , 122.76      , 87231 , 18
22/07/24 , 123.16 , 123.15 , 123.55 , 122.37 , 122.83      , 40998 , 360
19/07/24 , 122.47 , 122.77 , 123.31 , 121.74 , 121.74      , 7576 , 10
18/07/24 , 122.30 , 122.83 , 123.69 , 122.30 , 123.69      , 5591 , 10
17/07/24 , 123.85 , 123.35 , 124.01 , 122.78 , 123.02      , 9595 , 177
16/07/24 , 123.02 , 122.84 , 123.02 , 122.79 , 122.85      , 2035 , 3
15/07/24 , 122.20 , 122.24 , 122.40 , 122.20 , 122.40      , 28313 , 23
12/07/24 , 122.65 , 122.45 , 122.95 , 121.20 , 122.95      , 38556 , 19
11/07/24 , 121.31 , 121.05 , 121.32 , 120.45 , 120.45      , 42002 , 363
10/07/24 , 120.50 , 120.17 , 120.50 , 119.10 , 119.10      , 198525 , 271
09/07/24 , 119.10 , 118.83 , 119.31 , 118.75 , 118.81      , 158254 , 14
08/07/24 , 119.15 , 119.15 , 119.61 , 119.15 , 119.61      , 6579 , 9
05/07/24 , 119.51 , 118.57 , 119.51 , 118.53 , 118.53      , 5651 , 11
04/07/24 , 119.40 , 119.40 , 119.80 , 119.40 , 119.80      , 5727 , 19
03/07/24 , 119.12 , 119.09 , 119.40 , 118.54 , 118.73      , 23949 , 171
02/07/24 , 118.05 , 117.88 , 118.33 , 117.48 , 118.33      , 66850 , 35
01/07/24 , 117.45 , 117.80 , 120.25 , 117.10 , 120.25      , 42592 , 9935
28/06/24 , 117.60 , 117.74 , 118.02 , 117.10 , 118.00      , 173553 , 87
27/06/24 , 118.30 , 118.09 , 118.36 , 117.97 , 118.36      , 73262 , 17
26/06/24 , 118.20 , 117.83 , 118.20 , 116.70 , 117.66      , 217614 , 724
25/06/24 , 118.80 , 118.73 , 119.13 , 118.54 , 118.85      , 3158 , 16
24/06/24 , 118.95 , 119.50 , 120.06 , 118.95 , 118.97      , 162799 , 97
21/06/24 , 117.83 , 117.50 , 117.83 , 117.28 , 117.28      , 162741 , 20
20/06/24 , 117.00 , 117.52 , 118.45 , 116.40 , 116.40      , 13436 , 28
19/06/24 , 117.55 , 117.15 , 118.39 , 116.22 , 118.39      , 51232 , 18
18/06/24 , 117.11 , 117.36 , 117.86 , 115.36 , 115.36      , 76471 , 62
17/06/24 , 117.65 , 117.05 , 117.65 , 116.23 , 116.30      , 38465 , 24
14/06/24 , 116.40 , 116.13 , 116.65 , 115.34 , 115.41      , 104771 , 27
13/06/24 , 115.70 , 115.86 , 116.59 , 115.68 , 116.30      , 110166 , 51
12/06/24 , 116.70 , 116.68 , 117.65 , 115.96 , 117.65      , 14440 , 18
11/06/24 , 117.85 , 117.55 , 118.25 , 117.53 , 117.70      , 98926 , 16
10/06/24 , 116.70 , 116.94 , 117.63 , 116.70 , 117.55      , 155238 , 34
07/06/24 , 118.25 , 118.47 , 119.19 , 117.80 , 119.19      , 1508 , 14
06/06/24 , 120.05 , 119.49 , 120.05 , 117.97 , 117.97      , 1540 , 13
05/06/24 , 118.00 , 118.05 , 118.27 , 117.44 , 117.75      , 79948 , 26
04/06/24 , 117.75 , 117.66 , 118.17 , 116.37 , 116.37      , 346396 , 348
03/06/24 , 117.80 , 117.78 , 117.80 , 116.99 , 117.31      , 13907 , 13
31/05/24 , 116.94 , 117.63 , 118.00 , 116.94 , 117.97      , 150788 , 278
29/05/24 , 117.90 , 117.60 , 118.30 , 117.29 , 118.30      , 56767 , 81
28/05/24 , 118.95 , 119.54 , 120.04 , 118.61 , 120.04      , 8173 , 26
27/05/24 , 119.50 , 119.13 , 119.50 , 119.00 , 119.00      , 15588 , 32
24/05/24 , 119.00 , 119.02 , 119.52 , 118.97 , 119.00      , 15128 , 25
23/05/24 , 119.15 , 119.30 , 120.65 , 119.15 , 120.65      , 207303 , 31
22/05/24 , 120.80 , 121.15 , 123.00 , 120.71 , 123.00      , 8534 , 25
21/05/24 , 123.00 , 123.05 , 123.64 , 122.85 , 123.64      , 3518 , 23
20/05/24 , 123.25 , 123.13 , 123.90 , 122.91 , 123.50      , 3244 , 15
17/05/24 , 123.50 , 123.66 , 124.05 , 122.66 , 122.66      , 37757 , 716
16/05/24 , 124.00 , 124.03 , 124.88 , 123.50 , 124.88      , 110550 , 39
15/05/24 , 123.55 , 123.57 , 124.07 , 123.45 , 123.87      , 37603 , 40
14/05/24 , 123.70 , 123.41 , 123.94 , 123.02 , 123.28      , 247839 , 217
13/05/24 , 122.90 , 122.74 , 122.90 , 122.09 , 122.88      , 38439 , 13
10/05/24 , 121.30 , 121.72 , 122.50 , 121.30 , 121.80      , 107800 , 82
09/05/24 , 121.14 , 121.12 , 123.89 , 120.99 , 123.89      , 257103 , 358
08/05/24 , 124.90 , 125.25 , 125.27 , 124.49 , 124.51      , 1548 , 8
07/05/24 , 125.05 , 125.06 , 125.60 , 124.94 , 124.94      , 49013 , 12
06/05/24 , 124.50 , 124.58 , 124.89 , 124.41 , 124.70      , 49399 , 48
03/05/24 , 124.70 , 124.49 , 124.83 , 123.00 , 123.00      , 160175 , 104
02/05/24 , 122.20 , 121.48 , 122.60 , 121.31 , 121.89      , 85558 , 21
30/04/24 , 121.05 , 121.83 , 122.24 , 121.03 , 122.20      , 414868 , 696
29/04/24 , 122.20 , 122.07 , 122.21 , 121.93 , 122.16      , 97872 , 1558
26/04/24 , 122.55 , 122.74 , 122.78 , 121.53 , 121.53      , 84802 , 10
25/04/24 , 119.72 , 120.21 , 120.67 , 119.72 , 120.07      , 4582 , 8
24/04/24 , 120.95 , 120.89 , 120.95 , 119.97 , 120.44      , 213778 , 8
23/04/24 , 121.42 , 120.82 , 121.42 , 120.09 , 120.33      , 5938 , 14
22/04/24 , 120.90 , 120.92 , 121.27 , 120.60 , 121.21      , 1690 , 16
19/04/24 , 120.86 , 120.64 , 121.69 , 120.64 , 121.27      , 30138 , 13
18/04/24 , 121.10 , 120.88 , 122.26 , 120.54 , 121.45      , 91052 , 17
17/04/24 , 121.45 , 121.61 , 122.01 , 121.18 , 121.97      , 67432 , 18
16/04/24 , 121.95 , 122.20 , 122.67 , 120.17 , 120.17      , 92709 , 234
15/04/24 , 122.90 , 122.88 , 124.65 , 122.61 , 123.76      , 180714 , 853
12/04/24 , 125.00 , 125.18 , 126.40 , 124.52 , 126.40      , 2756 , 76
11/04/24 , 126.40 , 126.47 , 126.50 , 125.69 , 126.30      , 126438 , 9
10/04/24 , 126.35 , 126.66 , 131.49 , 126.35 , 131.49      , 188130 , 80
09/04/24 , 129.25 , 129.10 , 130.01 , 128.91 , 130.01      , 6834 , 9
08/04/24 , 128.30 , 128.40 , 128.67 , 127.26 , 127.43      , 40802 , 25
05/04/24 , 126.80 , 126.74 , 127.14 , 126.24 , 127.13      , 161104 , 190
04/04/24 , 126.25 , 126.77 , 128.56 , 125.90 , 125.90      , 52749 , 20
03/04/24 , 125.90 , 125.92 , 126.39 , 124.66 , 124.95      , 241371 , 29
02/04/24 , 125.71 , 125.17 , 125.71 , 124.95 , 125.23      , 12182 , 28
01/04/24 , 125.50 , 125.77 , 128.26 , 125.50 , 128.26      , 5683 , 21
28/03/24 , 128.00 , 127.86 , 128.57 , 127.36 , 127.36      , 21812 , 165
27/03/24 , 127.81 , 126.75 , 127.99 , 126.60 , 126.77      , 1243 , 13
26/03/24 , 126.77 , 126.40 , 126.77 , 126.40 , 126.41      , 6699 , 5
25/03/24 , 125.63 , 125.74 , 127.30 , 125.63 , 127.30      , 13072 , 23
22/03/24 , 125.85 , 126.23 , 127.70 , 125.85 , 127.70      , 8153 , 11
21/03/24 , 127.70 , 128.24 , 128.39 , 127.70 , 128.39      , 179288 , 19
20/03/24 , 128.98 , 128.96 , 128.98 , 127.74 , 127.98      , 33252 , 15
19/03/24 , 127.70 , 127.67 , 127.82 , 126.94 , 127.75      , 126097 , 15
18/03/24 , 127.90 , 127.71 , 127.90 , 127.62 , 127.78      , 3204 , 8
15/03/24 , 128.50 , 128.61 , 129.30 , 128.10 , 129.30      , 4873 , 13
14/03/24 , 129.16 , 129.33 , 129.45 , 128.83 , 129.17      , 75450 , 44
13/03/24 , 130.15 , 130.03 , 130.23 , 129.20 , 129.20      , 90486 , 103
12/03/24 , 129.20 , 129.05 , 129.26 , 128.05 , 128.05      , 155078 , 25
11/03/24 , 127.40 , 127.41 , 127.68 , 127.16 , 127.25      , 9169 , 15
08/03/24 , 127.25 , 126.51 , 127.83 , 125.71 , 125.71      , 57815 , 39
07/03/24 , 126.75 , 126.85 , 127.78 , 125.98 , 125.98      , 44269 , 15
06/03/24 , 127.50 , 127.44 , 127.97 , 126.62 , 127.00      , 41056 , 454
05/03/24 , 126.30 , 126.50 , 127.00 , 125.98 , 126.48      , 189830 , 414
04/03/24 , 126.59 , 126.62 , 127.06 , 126.27 , 127.06      , 58516 , 394
01/03/24 , 127.20 , 127.30 , 127.78 , 126.93 , 127.67      , 45997 , 18
29/02/24 , 127.60 , 127.45 , 128.85 , 127.16 , 128.85      , 236784 , 24
28/02/24 , 128.85 , 128.86 , 129.00 , 128.34 , 128.53      , 2197 , 24
27/02/24 , 129.00 , 129.05 , 129.45 , 128.43 , 128.67      , 8998 , 3419
26/02/24 , 127.57 , 127.57 , 127.85 , 127.36 , 127.60      , 8108 , 2694
23/02/24 , 127.50 , 127.26 , 128.35 , 126.37 , 128.35      , 57913 , 394
22/02/24 , 128.50 , 129.29 , 129.51 , 128.50 , 128.81      , 113290 , 15
21/02/24 , 128.80 , 128.89 , 129.36 , 128.67 , 128.67      , 9444 , 498
20/02/24 , 129.35 , 128.90 , 129.35 , 128.00 , 128.00      , 254709 , 132
19/02/24 , 127.45 , 127.07 , 127.48 , 125.92 , 126.45      , 211554 , 426
16/02/24 , 126.00 , 125.87 , 126.35 , 125.60 , 126.26      , 157837 , 129
15/02/24 , 126.74 , 126.44 , 126.86 , 125.85 , 126.15      , 115732 , 453
14/02/24 , 126.15 , 126.28 , 126.52 , 125.66 , 126.52      , 10798 , 15
09/02/24 , 126.90 , 126.81 , 127.31 , 125.87 , 126.95      , 82434 , 476
08/02/24 , 126.95 , 127.37 , 130.90 , 126.59 , 130.90      , 199442 , 477
07/02/24 , 130.05 , 129.59 , 131.70 , 128.93 , 131.56      , 125514 , 61
06/02/24 , 133.50 , 133.46 , 133.60 , 130.60 , 130.60      , 531426 , 123
05/02/24 , 129.42 , 128.70 , 129.42 , 128.00 , 128.70      , 24562 , 21
02/02/24 , 128.50 , 128.29 , 128.50 , 127.23 , 127.44      , 30052 , 4
01/02/24 , 128.30 , 127.82 , 128.30 , 126.76 , 127.35      , 95137 , 24
31/01/24 , 127.35 , 127.58 , 128.55 , 127.35 , 127.79      , 517 , 8
30/01/24 , 126.59 , 126.59 , 127.34 , 126.53 , 127.34      , 1552 , 10
29/01/24 , 127.65 , 127.54 , 127.65 , 126.98 , 127.40      , 4386 , 150
26/01/24 , 128.16 , 128.12 , 128.60 , 127.82 , 127.82      , 41590 , 1322
25/01/24 , 128.17 , 129.11 , 129.16 , 128.17 , 129.08      , 46719 , 14
24/01/24 , 128.75 , 128.91 , 130.00 , 128.50 , 130.00      , 159420 , 18
23/01/24 , 128.83 , 128.78 , 128.92 , 127.58 , 127.58      , 393708 , 369
22/01/24 , 127.55 , 127.52 , 129.45 , 126.82 , 126.83      , 151978 , 26
19/01/24 , 129.21 , 128.84 , 131.20 , 127.88 , 131.20      , 138004 , 1002
18/01/24 , 129.15 , 129.14 , 129.15 , 129.13 , 129.13      , 7981 , 5
17/01/24 , 129.20 , 129.12 , 129.62 , 128.79 , 129.60      , 50059 , 348
16/01/24 , 129.60 , 129.79 , 130.26 , 129.60 , 130.26      , 381 , 6
15/01/24 , 130.94 , 130.62 , 130.94 , 129.80 , 130.20      , 245 , 12
12/01/24 , 130.20 , 130.01 , 130.48 , 129.50 , 129.50      , 189 , 16
11/01/24 , 129.50 , 129.44 , 130.14 , 129.24 , 129.45      , 3332 , 6
10/01/24 , 129.70 , 130.01 , 130.58 , 128.70 , 128.70      , 1782 , 17
09/01/24 , 130.53 , 130.71 , 133.54 , 130.50 , 133.54      , 373 , 169
08/01/24 , 132.19 , 131.88 , 132.46 , 129.67 , 129.67      , 63206 , 194
05/01/24 , 131.52 , 130.70 , 131.88 , 129.60 , 129.66      , 32931 , 21
04/01/24 , 129.54 , 129.57 , 131.00 , 129.41 , 131.00      , 61676 , 24
03/01/24 , 131.00 , 131.56 , 133.20 , 131.00 , 133.20      , 30435 , 24
02/01/24 , 131.75 , 131.16 , 133.45 , 130.80 , 133.45      , 135144 , 90
28/12/23 , 133.55 , 133.15 , 133.55 , 133.15 , 133.15      , 170701 , 222
27/12/23 , 132.80 , 132.32 , 133.24 , 131.76 , 131.76      , 10156 , 16
26/12/23 , 132.40 , 131.92 , 132.40 , 131.40 , 131.40      , 2300 , 14
22/12/23 , 131.40 , 131.09 , 131.81 , 130.28 , 130.56      , 306338 , 130
21/12/23 , 130.35 , 129.86 , 130.35 , 129.81 , 130.18      , 33179 , 114
20/12/23 , 129.60 , 130.79 , 131.48 , 129.60 , 131.48      , 126819 , 488
19/12/23 , 131.20 , 131.21 , 132.05 , 130.00 , 130.00      , 39528 , 14
18/12/23 , 131.00 , 130.85 , 132.80 , 130.24 , 132.80      , 22142 , 49
15/12/23 , 130.30 , 130.49 , 130.67 , 129.44 , 130.54      , 97194 , 118
14/12/23 , 130.40 , 130.17 , 130.77 , 128.50 , 128.50      , 1045194 , 1810
13/12/23 , 128.39 , 126.39 , 128.88 , 124.41 , 125.12      , 132686 , 1116
12/12/23 , 124.74 , 125.02 , 125.50 , 124.41 , 125.43      , 52541 , 801
11/12/23 , 125.38 , 125.45 , 125.72 , 125.38 , 125.72      , 40635 , 26
08/12/23 , 125.72 , 125.71 , 125.72 , 123.86 , 123.86      , 82738 , 4
07/12/23 , 123.60 , 123.71 , 123.92 , 123.35 , 123.35      , 100357 , 59
06/12/23 , 123.32 , 123.96 , 125.00 , 123.16 , 125.00      , 3656 , 223
05/12/23 , 125.00 , 124.44 , 125.99 , 124.19 , 125.99      , 15115 , 802
04/12/23 , 124.35 , 124.16 , 125.00 , 123.98 , 124.22      , 32382 , 13
01/12/23 , 124.10 , 124.05 , 124.42 , 122.85 , 124.00      , 68891 , 39
30/11/23 , 124.20 , 123.37 , 124.53 , 122.79 , 122.97      , 26883 , 21
29/11/23 , 122.15 , 122.15 , 123.07 , 121.83 , 123.00      , 16137 , 54
28/11/23 , 122.22 , 121.72 , 122.63 , 120.65 , 120.85      , 54603 , 159
27/11/23 , 120.85 , 120.74 , 120.98 , 120.21 , 120.29      , 140787 , 137
24/11/23 , 120.30 , 120.26 , 120.71 , 120.21 , 120.71      , 170185 , 8
23/11/23 , 121.30 , 121.45 , 121.62 , 119.80 , 119.80      , 31926 , 68
22/11/23 , 119.75 , 120.02 , 120.86 , 119.00 , 119.00      , 72738 , 36
21/11/23 , 119.00 , 119.00 , 121.60 , 118.38 , 120.77      , 14207 , 4902
20/11/23 , 119.42 , 119.59 , 121.00 , 118.50 , 121.00      , 16657 , 360
17/11/23 , 118.63 , 118.66 , 119.49 , 118.63 , 119.00      , 14510 , 868
16/11/23 , 119.00 , 118.14 , 119.18 , 116.98 , 116.98      , 66759 , 125
14/11/23 , 116.98 , 116.97 , 117.51 , 116.37 , 116.37      , 52192 , 107
13/11/23 , 115.35 , 115.34 , 115.53 , 115.13 , 115.25      , 11098 , 145
10/11/23 , 116.78 , 116.78 , 117.49 , 114.05 , 117.49      , 34583 , 503
09/11/23 , 115.71 , 115.29 , 116.45 , 115.15 , 115.15      , 37431 , 267
08/11/23 , 116.35 , 115.77 , 116.48 , 115.00 , 116.00      , 760744 , 4740
07/11/23 , 115.35 , 115.43 , 115.75 , 113.37 , 113.37      , 214652 , 94
06/11/23 , 112.96 , 112.68 , 113.37 , 112.48 , 113.00      , 2223 , 251
03/11/23 , 112.42 , 112.55 , 112.90 , 111.14 , 111.46      , 687922 , 83
01/11/23 , 108.05 , 108.04 , 108.85 , 107.17 , 107.23      , 562542 , 959
31/10/23 , 106.82 , 106.81 , 107.00 , 106.58 , 107.00      , 613630 , 33
30/10/23 , 107.14 , 107.60 , 108.25 , 106.99 , 108.25      , 516 , 159
27/10/23 , 108.25 , 108.74 , 110.25 , 107.89 , 110.25      , 891 , 592
26/10/23 , 111.02 , 109.76 , 111.02 , 109.18 , 109.43      , 126324 , 669
25/10/23 , 108.60 , 108.77 , 109.58 , 108.60 , 108.79      , 14635 , 625
24/10/23 , 108.95 , 109.01 , 109.64 , 108.21 , 108.91      , 62084 , 540
23/10/23 , 108.30 , 108.80 , 109.18 , 107.37 , 107.37      , 20546 , 212
20/10/23 , 108.72 , 108.72 , 108.72 , 108.72 , 108.72      , 1 , 1
19/10/23 , 108.72 , 108.70 , 108.72 , 108.56 , 108.56      , 32600 , 2
18/10/23 , 108.50 , 108.49 , 108.50 , 108.36 , 108.36      , 20 , 4
17/10/23 , 109.13 , 109.59 , 110.57 , 108.67 , 109.89      , 12652 , 30
16/10/23 , 111.21 , 111.20 , 111.21 , 110.97 , 110.97      , 100126 , 4
13/10/23 , 110.37 , 110.79 , 111.63 , 110.08 , 111.26      , 112651 , 320
11/10/23 , 111.91 , 111.21 , 111.91 , 110.84 , 111.10      , 191864 , 106
10/10/23 , 111.10 , 111.10 , 111.18 , 109.87 , 109.87      , 71764 , 15
09/10/23 , 109.87 , 109.85 , 110.70 , 109.03 , 110.70      , 6524 , 16
06/10/23 , 110.70 , 109.34 , 110.70 , 107.89 , 109.52      , 8254 , 8
05/10/23 , 109.52 , 109.15 , 110.00 , 108.48 , 109.41      , 50576 , 328
04/10/23 , 108.85 , 108.83 , 108.85 , 108.74 , 108.74      , 7 , 3
03/10/23 , 106.89 , 107.37 , 108.14 , 106.69 , 108.09      , 48410 , 318
02/10/23 , 108.74 , 108.82 , 109.84 , 108.74 , 109.84      , 118 , 3
29/09/23 , 109.84 , 110.19 , 110.23 , 109.36 , 109.55      , 25351 , 15
28/09/23 , 109.72 , 109.48 , 109.97 , 107.54 , 107.54      , 403344 , 338
27/09/23 , 107.28 , 108.15 , 108.46 , 107.05 , 108.46      , 243 , 7
26/09/23 , 107.82 , 107.81 , 107.82 , 107.77 , 107.77      , 18 , 2
25/09/23 , 109.34 , 109.42 , 109.76 , 109.34 , 109.58      , 74 , 3
22/09/23 , 109.43 , 109.90 , 110.25 , 109.43 , 110.09      , 50107 , 6
21/09/23 , 109.85 , 110.29 , 110.34 , 109.85 , 110.34      , 11 , 2
20/09/23 , 113.01 , 113.05 , 113.10 , 113.01 , 113.10      , 19800 , 4
19/09/23 , 111.47 , 111.86 , 112.68 , 111.38 , 112.46      , 104218 , 410
18/09/23 , 113.01 , 113.44 , 113.70 , 112.65 , 113.70      , 2398 , 8
14/09/23 , 113.70 , 113.69 , 113.83 , 113.07 , 113.62      , 45023 , 33
13/09/23 , 113.90 , 113.40 , 113.90 , 113.00 , 113.00      , 103536 , 41
12/09/23 , 112.58 , 112.30 , 112.65 , 111.42 , 111.42      , 8350 , 21
11/09/23 , 110.42 , 110.25 , 110.42 , 108.43 , 108.43      , 311 , 9
08/09/23 , 108.97 , 109.40 , 109.68 , 108.65 , 108.80      , 1045 , 20
06/09/23 , 109.39 , 110.06 , 110.31 , 109.39 , 110.31      , 10 , 5
05/09/23 , 110.70 , 110.90 , 111.75 , 110.70 , 111.64      , 336 , 8
04/09/23 , 112.19 , 112.45 , 112.88 , 111.87 , 112.74      , 2088 , 8
01/09/23 , 112.74 , 112.61 , 113.23 , 112.25 , 113.06      , 55759 , 902
31/08/23 , 112.18 , 111.72 , 112.41 , 111.68 , 112.39      , 15976 , 13
30/08/23 , 113.40 , 113.40 , 115.51 , 113.40 , 114.00      , 15937 , 15
29/08/23 , 115.65 , 115.88 , 116.08 , 115.20 , 115.67      , 10604 , 13
28/08/23 , 114.44 , 113.85 , 114.44 , 110.63 , 110.63      , 104891 , 52
25/08/23 , 112.17 , 112.17 , 112.76 , 111.89 , 112.76      , 1345 , 3
24/08/23 , 113.30 , 113.42 , 114.40 , 113.30 , 114.40      , 9 , 3
23/08/23 , 115.20 , 114.63 , 115.41 , 113.57 , 113.57      , 143385 , 922
22/08/23 , 113.57 , 113.09 , 113.70 , 112.40 , 112.40      , 45106 , 248
21/08/23 , 111.45 , 111.34 , 111.83 , 111.26 , 111.83      , 70265 , 128
18/08/23 , 112.38 , 112.09 , 112.38 , 111.32 , 111.52      , 6435 , 15
17/08/23 , 111.52 , 111.89 , 113.16 , 111.41 , 112.77      , 50040 , 333
16/08/23 , 112.77 , 113.81 , 114.53 , 112.77 , 114.51      , 48425 , 39
15/08/23 , 113.69 , 113.68 , 114.18 , 113.23 , 113.78      , 88952 , 386
14/08/23 , 114.10 , 114.36 , 114.94 , 113.94 , 114.94      , 93654 , 371
11/08/23 , 114.94 , 114.55 , 115.59 , 114.25 , 115.59      , 37036 , 335
10/08/23 , 114.76 , 115.46 , 116.05 , 114.76 , 115.15      , 141863 , 345
09/08/23 , 114.32 , 114.51 , 115.50 , 113.58 , 113.58      , 3062 , 103
08/08/23 , 115.87 , 114.33 , 115.87 , 114.07 , 114.51      , 1216 , 12
07/08/23 , 116.14 , 116.22 , 116.44 , 115.99 , 116.16      , 30013 , 304
04/08/23 , 116.16 , 117.59 , 118.77 , 115.96 , 118.77      , 50349 , 592
03/08/23 , 118.76 , 119.24 , 120.20 , 118.46 , 120.20      , 65576 , 548
02/08/23 , 118.80 , 118.66 , 119.62 , 117.70 , 118.82      , 30665 , 372
01/08/23 , 118.82 , 118.41 , 119.18 , 118.09 , 119.18      , 375 , 10
31/07/23 , 119.18 , 119.39 , 120.05 , 118.10 , 118.10      , 180 , 12
28/07/23 , 118.10 , 117.68 , 118.10 , 117.67 , 117.73      , 40004 , 10
27/07/23 , 117.80 , 117.83 , 118.60 , 117.80 , 118.29      , 41122 , 12
26/07/23 , 119.54 , 119.25 , 119.54 , 118.53 , 119.29      , 383 , 8
25/07/23 , 119.29 , 120.12 , 120.51 , 119.29 , 120.33      , 808 , 12
24/07/23 , 119.57 , 119.40 , 121.58 , 119.12 , 120.48      , 66780 , 38
21/07/23 , 121.13 , 119.44 , 121.30 , 118.73 , 118.73      , 2370 , 22
20/07/23 , 118.36 , 118.29 , 118.36 , 117.60 , 117.65      , 60506 , 20
19/07/23 , 117.54 , 118.00 , 118.76 , 117.26 , 117.99      , 100118 , 1425
18/07/23 , 118.81 , 118.80 , 118.93 , 118.00 , 118.00      , 32418 , 11
17/07/23 , 117.98 , 117.51 , 117.98 , 117.17 , 117.17      , 13 , 3
14/07/23 , 117.17 , 117.28 , 117.50 , 117.16 , 117.50      , 14699 , 12
13/07/23 , 118.71 , 118.60 , 118.71 , 116.90 , 116.90      , 2104 , 11
12/07/23 , 116.90 , 117.39 , 117.84 , 116.90 , 117.07      , 56 , 6
11/07/23 , 117.07 , 116.94 , 117.19 , 115.49 , 115.82      , 105187 , 1481
10/07/23 , 117.85 , 117.91 , 118.02 , 117.75 , 118.02      , 35 , 8
07/07/23 , 119.48 , 119.42 , 119.78 , 117.74 , 117.74      , 441 , 11
06/07/23 , 117.00 , 117.56 , 118.19 , 117.00 , 118.19      , 420 , 11
05/07/23 , 120.11 , 119.54 , 120.11 , 119.19 , 119.81      , 10189 , 47
04/07/23 , 119.38 , 119.69 , 120.11 , 119.32 , 120.11      , 713 , 19
03/07/23 , 120.20 , 119.88 , 120.30 , 118.99 , 118.99      , 393 , 22
30/06/23 , 118.99 , 118.93 , 119.23 , 118.60 , 118.60      , 80 , 8
29/06/23 , 118.20 , 118.12 , 118.20 , 116.60 , 116.92      , 59312 , 28
28/06/23 , 115.80 , 116.37 , 116.40 , 114.83 , 114.83      , 756 , 12
27/06/23 , 116.80 , 116.38 , 117.00 , 115.61 , 117.00      , 3587 , 21
26/06/23 , 117.12 , 116.67 , 117.98 , 116.05 , 116.05      , 3199 , 17
23/06/23 , 117.98 , 118.18 , 118.90 , 117.07 , 118.90      , 91 , 7
22/06/23 , 118.03 , 117.38 , 119.43 , 117.31 , 117.51      , 287 , 13
21/06/23 , 119.74 , 119.89 , 120.30 , 119.38 , 119.38      , 681 , 28
20/06/23 , 119.00 , 118.12 , 119.00 , 117.82 , 118.66      , 819 , 12
19/06/23 , 118.66 , 118.39 , 118.80 , 117.50 , 117.50      , 320 , 19
16/06/23 , 117.51 , 117.57 , 117.66 , 117.07 , 117.26      , 133 , 11
15/06/23 , 117.66 , 117.60 , 117.66 , 116.85 , 116.85      , 759 , 12
14/06/23 , 116.76 , 116.33 , 116.93 , 115.42 , 116.18      , 178 , 40
13/06/23 , 115.19 , 115.55 , 116.43 , 114.89 , 115.75      , 277743 , 4792
12/06/23 , 115.73 , 115.73 , 116.65 , 115.00 , 115.00      , 255667 , 346
09/06/23 , 115.39 , 115.29 , 115.54 , 113.80 , 113.80      , 130464 , 75
07/06/23 , 113.74 , 113.29 , 113.91 , 112.60 , 113.91      , 71111 , 37
06/06/23 , 112.83 , 112.82 , 113.20 , 112.34 , 112.34      , 865 , 77
05/06/23 , 112.34 , 110.91 , 112.34 , 110.86 , 111.04      , 16906 , 15
02/06/23 , 111.80 , 111.57 , 111.80 , 110.80 , 111.00      , 22992 , 21
01/06/23 , 109.17 , 108.67 , 109.45 , 107.20 , 107.29      , 18 , 9
31/05/23 , 107.36 , 107.86 , 108.20 , 107.30 , 107.71      , 121766 , 129
30/05/23 , 108.22 , 108.17 , 109.66 , 107.79 , 109.66      , 30361 , 21
29/05/23 , 109.53 , 109.32 , 109.69 , 108.68 , 109.40      , 242596 , 4762
26/05/23 , 109.40 , 109.52 , 110.67 , 108.81 , 110.00      , 109067 , 2819
25/05/23 , 109.47 , 109.46 , 109.47 , 108.14 , 108.71      , 80090 , 15
24/05/23 , 106.92 , 106.87 , 107.14 , 106.11 , 106.11      , 110081 , 31
23/05/23 , 108.10 , 108.10 , 109.01 , 107.83 , 107.88      , 80178 , 21
22/05/23 , 107.58 , 107.61 , 109.94 , 107.58 , 108.79      , 42350 , 24
19/05/23 , 108.79 , 108.42 , 108.79 , 107.54 , 107.57      , 840 , 11
18/05/23 , 108.16 , 107.79 , 108.23 , 107.38 , 107.39      , 376 , 14
17/05/23 , 107.94 , 107.64 , 108.05 , 106.81 , 106.81      , 1744 , 14
16/05/23 , 106.81 , 107.58 , 108.48 , 106.60 , 107.93      , 50099 , 366
15/05/23 , 107.93 , 107.30 , 108.02 , 107.02 , 107.34      , 22013 , 50
12/05/23 , 107.34 , 107.27 , 108.15 , 106.87 , 108.00      , 50168 , 359
11/05/23 , 108.15 , 107.75 , 108.15 , 106.35 , 106.35      , 404 , 13
10/05/23 , 106.34 , 106.18 , 106.34 , 104.63 , 105.31      , 21737 , 28
09/05/23 , 105.31 , 105.71 , 106.09 , 105.11 , 105.45      , 62 , 16
08/05/23 , 104.91 , 105.02 , 105.44 , 103.79 , 103.79      , 30976 , 32
05/05/23 , 103.79 , 100.96 , 103.79 , 100.23 , 100.23      , 938 , 30
04/05/23 , 100.20 , 100.30 , 100.82 , 98.44 , 98.66      , 14585 , 44
03/05/23 , 98.66 , 98.07 , 98.66 , 97.92 , 98.42      , 55922 , 14
02/05/23 , 98.51 , 98.46 , 100.82 , 98.16 , 100.82      , 3431 , 25
28/04/23 , 100.82 , 99.72 , 101.01 , 99.48 , 100.60      , 436 , 28
27/04/23 , 100.10 , 100.08 , 100.15 , 99.77 , 99.78      , 2602 , 11
26/04/23 , 98.84 , 98.78 , 99.74 , 98.78 , 99.74      , 2708 , 9
25/04/23 , 100.38 , 99.42 , 100.38 , 98.46 , 98.46      , 671 , 15
24/04/23 , 99.74 , 99.72 , 100.58 , 99.53 , 100.00      , 294349 , 128
20/04/23 , 99.87 , 99.62 , 100.00 , 99.06 , 99.16      , 134159 , 518
19/04/23 , 99.52 , 99.99 , 100.55 , 98.98 , 98.98      , 162331 , 1638
18/04/23 , 101.01 , 100.75 , 101.22 , 100.11 , 101.22      , 49379 , 24
17/04/23 , 101.22 , 101.09 , 101.39 , 99.67 , 99.67      , 342 , 8
14/04/23 , 101.54 , 101.04 , 101.54 , 100.63 , 100.63      , 61 , 14
13/04/23 , 100.63 , 100.38 , 100.85 , 100.28 , 100.28      , 267 , 7
12/04/23 , 101.06 , 101.42 , 102.19 , 99.76 , 99.76      , 8801 , 38
11/04/23 , 98.83 , 98.54 , 98.93 , 96.90 , 96.90      , 7017 , 48
10/04/23 , 94.93 , 94.93 , 94.95 , 94.50 , 94.50      , 2504 , 6
06/04/23 , 94.21 , 93.73 , 94.40 , 93.60 , 94.40      , 50428 , 34
05/04/23 , 94.40 , 94.39 , 94.70 , 93.27 , 94.65      , 50020 , 7
04/04/23 , 94.35 , 94.36 , 94.87 , 92.45 , 92.45      , 74065 , 1635
03/04/23 , 92.45 , 92.22 , 93.59 , 91.88 , 92.51      , 6395 , 21
31/03/23 , 93.92 , 94.04 , 94.70 , 92.85 , 94.50      , 90261 , 350
30/03/23 , 94.53 , 94.21 , 95.24 , 93.37 , 95.03      , 153792 , 44
29/03/23 , 92.42 , 91.29 , 93.86 , 91.27 , 93.86      , 1641 , 14
28/03/23 , 91.94 , 92.13 , 92.52 , 91.36 , 92.02      , 140444 , 46
27/03/23 , 92.02 , 91.89 , 92.19 , 91.61 , 91.85      , 240154 , 47
24/03/23 , 90.84 , 90.11 , 91.30 , 89.36 , 89.62      , 4223 , 19
23/03/23 , 89.62 , 90.18 , 92.66 , 88.75 , 92.66      , 12166 , 51
22/03/23 , 92.20 , 92.89 , 93.00 , 92.20 , 92.90      , 5540 , 11
21/03/23 , 92.90 , 92.89 , 93.30 , 92.75 , 92.93      , 65582 , 30
20/03/23 , 92.20 , 92.19 , 94.75 , 91.60 , 94.75      , 35356 , 20
17/03/23 , 92.50 , 92.50 , 93.25 , 92.50 , 93.25      , 245287 , 17
16/03/23 , 95.55 , 95.37 , 95.94 , 93.94 , 94.61      , 104369 , 77
15/03/23 , 93.70 , 93.37 , 94.27 , 91.73 , 92.00      , 40268 , 246
14/03/23 , 93.18 , 93.87 , 94.35 , 92.98 , 92.98      , 146 , 11
13/03/23 , 94.07 , 93.77 , 94.34 , 92.01 , 92.45      , 395 , 15
10/03/23 , 94.34 , 95.12 , 95.84 , 94.15 , 95.70      , 2010 , 17
09/03/23 , 97.51 , 97.53 , 97.84 , 96.87 , 97.60      , 72 , 9
08/03/23 , 97.77 , 97.54 , 98.03 , 93.60 , 93.60      , 90543 , 428
07/03/23 , 95.50 , 94.60 , 95.50 , 93.75 , 95.19      , 64069 , 25
06/03/23 , 94.76 , 94.17 , 95.23 , 92.24 , 92.24      , 266 , 22
03/03/23 , 92.04 , 92.80 , 93.85 , 92.04 , 93.85      , 187099 , 59
02/03/23 , 92.15 , 92.93 , 94.23 , 92.15 , 94.23      , 17857 , 60
01/03/23 , 93.35 , 93.16 , 95.23 , 92.71 , 95.23      , 1272 , 23
28/02/23 , 95.23 , 95.39 , 96.07 , 95.03 , 96.07      , 1163 , 12
27/02/23 , 95.18 , 95.17 , 95.90 , 94.75 , 95.46      , 559 , 10
24/02/23 , 95.48 , 97.13 , 97.36 , 95.48 , 97.17      , 209 , 10
23/02/23 , 97.84 , 97.80 , 99.35 , 96.61 , 96.61      , 55007 , 30
22/02/23 , 98.00 , 97.65 , 98.08 , 97.44 , 98.08      , 110847 , 43
17/02/23 , 99.55 , 99.83 , 100.33 , 99.40 , 99.40      , 279 , 8
16/02/23 , 100.20 , 99.20 , 100.20 , 98.57 , 100.18      , 229479 , 104
15/02/23 , 100.18 , 100.25 , 100.35 , 98.50 , 98.50      , 112906 , 78
14/02/23 , 98.50 , 99.01 , 99.85 , 97.85 , 98.16      , 52030 , 476
13/02/23 , 98.80 , 98.58 , 99.45 , 97.50 , 97.50      , 1205 , 18
10/02/23 , 97.15 , 96.75 , 97.25 , 96.25 , 97.25      , 178720 , 40
09/02/23 , 97.84 , 98.94 , 100.39 , 97.84 , 100.26      , 237 , 16
08/02/23 , 100.26 , 99.16 , 100.82 , 96.15 , 96.15      , 219313 , 790
07/02/23 , 95.13 , 95.14 , 95.79 , 95.13 , 95.79      , 178 , 11
06/02/23 , 97.30 , 96.35 , 97.41 , 95.70 , 96.93      , 120548 , 107
03/02/23 , 96.93 , 98.82 , 99.38 , 96.93 , 99.38      , 101617 , 37
02/02/23 , 99.61 , 100.18 , 101.25 , 98.95 , 99.42      , 2262 , 17
01/02/23 , 98.88 , 98.75 , 99.78 , 98.15 , 99.78      , 2251 , 18
31/01/23 , 100.40 , 100.45 , 101.41 , 100.25 , 100.34      , 181431 , 54
30/01/23 , 99.79 , 99.60 , 99.79 , 98.44 , 98.78      , 128994 , 766
27/01/23 , 98.80 , 99.04 , 100.67 , 98.79 , 100.11      , 117583 , 454
26/01/23 , 100.85 , 101.00 , 101.62 , 100.45 , 101.50      , 90757 , 63
25/01/23 , 100.80 , 99.68 , 101.20 , 98.87 , 99.00      , 289754 , 199
24/01/23 , 99.61 , 99.61 , 100.00 , 99.18 , 99.40      , 304836 , 47
23/01/23 , 98.33 , 99.49 , 100.72 , 98.30 , 99.18      , 36328 , 1892
20/01/23 , 100.93 , 101.45 , 101.81 , 100.93 , 101.81      , 38 , 7
19/01/23 , 101.81 , 101.08 , 101.86 , 100.40 , 100.72      , 19593 , 37
18/01/23 , 101.92 , 101.08 , 102.46 , 100.05 , 100.05      , 51270 , 80
17/01/23 , 100.05 , 99.54 , 100.47 , 98.00 , 98.00      , 61669 , 69
16/01/23 , 98.40 , 98.57 , 100.27 , 98.23 , 100.27      , 1016 , 18
13/01/23 , 100.27 , 99.91 , 101.00 , 99.48 , 101.00      , 2248 , 16
12/01/23 , 101.00 , 101.45 , 104.35 , 100.09 , 102.99      , 2632 , 27
11/01/23 , 102.99 , 101.82 , 102.99 , 101.02 , 101.02      , 81 , 18
10/01/23 , 100.84 , 100.81 , 100.93 , 97.60 , 97.60      , 31105 , 143
09/01/23 , 98.14 , 98.28 , 98.46 , 96.79 , 97.82      , 41065 , 49
06/01/23 , 97.82 , 97.33 , 97.83 , 97.25 , 97.83      , 1226 , 7
05/01/23 , 96.34 , 94.23 , 96.34 , 93.15 , 93.15      , 114766 , 43
04/01/23 , 93.13 , 93.24 , 94.24 , 92.70 , 93.29      , 7765 , 29
03/01/23 , 93.00 , 93.70 , 95.14 , 92.17 , 94.83      , 63855 , 901
02/01/23 , 95.95 , 95.50 , 96.56 , 94.93 , 96.31      , 135820 , 550
29/12/22 , 99.44 , 99.78 , 101.11 , 98.00 , 98.00      , 167589 , 506
28/12/22 , 99.79 , 97.41 , 99.99 , 97.09 , 99.20      , 1084 , 17
27/12/22 , 97.30 , 97.34 , 97.50 , 96.75 , 97.50      , 3304 , 22
26/12/22 , 98.53 , 98.59 , 100.00 , 98.00 , 100.00      , 39911 , 186
23/12/22 , 100.00 , 99.77 , 100.30 , 95.20 , 95.20      , 50771 , 1409
22/12/22 , 96.22 , 96.25 , 97.42 , 96.15 , 97.32      , 20756 , 87
21/12/22 , 97.25 , 97.01 , 97.62 , 95.89 , 97.00      , 9891 , 21
20/12/22 , 95.89 , 95.87 , 96.85 , 94.00 , 94.00      , 420185 , 174
19/12/22 , 93.35 , 92.37 , 94.13 , 89.80 , 89.80      , 203982 , 109
16/12/22 , 89.80 , 89.80 , 90.64 , 89.80 , 90.56      , 151053 , 8
15/12/22 , 89.90 , 90.52 , 91.89 , 89.12 , 89.12      , 81641 , 75
14/12/22 , 90.00 , 88.79 , 90.70 , 86.97 , 89.26      , 36774 , 53
13/12/22 , 89.25 , 90.48 , 92.45 , 89.00 , 91.35      , 7467 , 26
12/12/22 , 91.35 , 90.64 , 94.60 , 89.99 , 94.60      , 90747 , 63
09/12/22 , 93.75 , 93.75 , 94.90 , 93.14 , 93.90      , 55097 , 15
08/12/22 , 93.90 , 95.14 , 97.80 , 93.32 , 97.80      , 153658 , 158
07/12/22 , 97.03 , 97.09 , 97.44 , 96.10 , 96.89      , 37058 , 20
06/12/22 , 96.90 , 96.57 , 97.90 , 95.92 , 97.90      , 416037 , 131
05/12/22 , 96.23 , 96.99 , 100.70 , 96.10 , 100.70      , 5793 , 28
02/12/22 , 99.47 , 99.70 , 100.55 , 97.48 , 99.80      , 672 , 521
01/12/22 , 98.10 , 97.84 , 98.55 , 97.20 , 97.75      , 163771 , 439
30/11/22 , 97.75 , 98.11 , 98.45 , 96.95 , 98.00      , 69 , 15
29/11/22 , 97.82 , 97.38 , 98.76 , 96.30 , 97.02      , 82895 , 66
28/11/22 , 96.54 , 96.69 , 98.90 , 96.36 , 98.90      , 21424 , 65
25/11/22 , 97.00 , 96.97 , 101.30 , 96.61 , 101.30      , 61148 , 196
24/11/22 , 99.90 , 100.42 , 100.97 , 97.67 , 97.68      , 1163771 , 184
23/11/22 , 96.95 , 96.79 , 96.95 , 96.16 , 96.40      , 27066 , 29
22/11/22 , 96.40 , 96.41 , 99.80 , 96.00 , 99.80      , 45200 , 26
21/11/22 , 97.80 , 97.69 , 99.32 , 96.05 , 96.05      , 3600 , 18
18/11/22 , 97.10 , 97.66 , 99.40 , 96.00 , 96.00      , 29357 , 66
17/11/22 , 96.50 , 95.84 , 97.30 , 94.52 , 97.30      , 13648 , 39
16/11/22 , 97.35 , 97.33 , 99.28 , 96.94 , 99.15      , 66958 , 39
14/11/22 , 99.15 , 99.15 , 100.32 , 98.29 , 99.04      , 25869 , 143
11/11/22 , 98.29 , 99.73 , 101.11 , 98.29 , 99.33      , 40111 , 161
10/11/22 , 100.55 , 100.89 , 106.30 , 99.47 , 106.30      , 116178 , 608
09/11/22 , 106.30 , 107.98 , 109.53 , 105.34 , 108.28      , 113618 , 408
08/11/22 , 111.81 , 111.21 , 112.30 , 110.77 , 111.90      , 272871 , 578
07/11/22 , 111.90 , 112.06 , 115.40 , 111.37 , 115.40      , 214180 , 1655
04/11/22 , 114.55 , 115.27 , 116.09 , 113.80 , 113.80      , 208530 , 2415
03/11/22 , 113.95 , 113.41 , 114.37 , 111.31 , 112.70      , 209978 , 1479
01/11/22 , 113.90 , 113.80 , 116.00 , 112.06 , 114.97      , 140804 , 662
31/10/22 , 113.25 , 111.81 , 113.38 , 106.75 , 109.10      , 177036 , 485
28/10/22 , 110.17 , 110.04 , 110.29 , 108.36 , 109.46      , 772886 , 4561
27/10/22 , 109.10 , 108.57 , 110.66 , 107.83 , 108.40      , 426116 , 456
26/10/22 , 106.27 , 106.35 , 108.21 , 105.76 , 108.20      , 418764 , 406
25/10/22 , 110.11 , 110.11 , 111.29 , 110.11 , 110.23      , 323893 , 25
24/10/22 , 111.00 , 111.83 , 115.80 , 111.00 , 115.80      , 3325 , 27
21/10/22 , 116.20 , 114.97 , 116.99 , 113.00 , 113.00      , 63186 , 676
20/10/22 , 113.42 , 113.33 , 113.42 , 112.55 , 113.00      , 610257 , 300
19/10/22 , 111.90 , 111.48 , 112.23 , 110.24 , 111.57      , 66072 , 1072
18/10/22 , 111.56 , 111.40 , 111.99 , 109.95 , 111.99      , 361027 , 374
17/10/22 , 109.82 , 109.45 , 110.00 , 109.11 , 109.11      , 552 , 12
14/10/22 , 108.10 , 109.90 , 110.20 , 107.90 , 109.09      , 14181 , 66
13/10/22 , 108.81 , 108.85 , 109.76 , 107.60 , 108.76      , 74418 , 58
11/10/22 , 109.88 , 110.94 , 111.28 , 109.88 , 110.81      , 10616 , 74
10/10/22 , 111.00 , 111.45 , 112.52 , 110.84 , 112.52      , 96968 , 54
07/10/22 , 111.97 , 111.36 , 112.29 , 110.92 , 111.99      , 89770 , 856
06/10/22 , 112.83 , 113.60 , 114.22 , 112.62 , 113.33      , 119738 , 581
05/10/22 , 113.33 , 113.37 , 114.00 , 111.35 , 113.36      , 7262 , 262
04/10/22 , 112.14 , 112.38 , 115.40 , 111.72 , 112.70      , 64094 , 2413
03/10/22 , 112.47 , 110.32 , 112.52 , 107.81 , 107.81      , 83609 , 771
30/09/22 , 106.10 , 105.80 , 106.35 , 104.37 , 105.00      , 141185 , 197
29/09/22 , 104.70 , 103.95 , 105.80 , 103.05 , 104.90      , 944 , 25
28/09/22 , 104.90 , 105.15 , 105.90 , 104.39 , 105.90      , 1030 , 28
27/09/22 , 104.43 , 105.72 , 107.78 , 104.33 , 105.70      , 18150 , 22
26/09/22 , 105.70 , 105.71 , 107.73 , 105.05 , 107.73      , 59388 , 464
23/09/22 , 107.73 , 107.53 , 109.40 , 107.20 , 109.40      , 734 , 18
22/09/22 , 110.20 , 109.16 , 110.54 , 107.78 , 109.50      , 457239 , 1813
21/09/22 , 108.75 , 108.99 , 110.05 , 108.12 , 110.05      , 3141 , 52
20/09/22 , 110.00 , 108.53 , 110.22 , 106.01 , 107.10      , 656653 , 2337
19/09/22 , 107.10 , 106.30 , 107.37 , 102.71 , 102.71      , 718300 , 4058
16/09/22 , 103.22 , 103.14 , 104.69 , 102.90 , 104.69      , 715 , 55
15/09/22 , 104.25 , 105.32 , 105.73 , 103.96 , 105.29      , 137078 , 414
14/09/22 , 105.29 , 105.24 , 105.95 , 104.76 , 105.08      , 142996 , 375
13/09/22 , 104.86 , 105.07 , 106.44 , 104.11 , 105.60      , 453365 , 829
12/09/22 , 107.20 , 107.07 , 107.62 , 106.48 , 106.48      , 625363 , 1150
09/09/22 , 105.70 , 105.59 , 106.29 , 104.26 , 104.26      , 43875 , 253
08/09/22 , 104.26 , 104.49 , 104.92 , 103.69 , 103.80      , 36669 , 21
06/09/22 , 103.80 , 103.64 , 105.29 , 103.25 , 105.29      , 42589 , 52
05/09/22 , 106.40 , 106.08 , 106.45 , 105.48 , 105.56      , 12535 , 44
02/09/22 , 104.90 , 105.20 , 106.47 , 104.00 , 104.00      , 13777 , 152
01/09/22 , 104.00 , 103.14 , 104.00 , 101.47 , 102.66      , 48343 , 251
31/08/22 , 102.40 , 102.44 , 104.68 , 102.40 , 104.57      , 9308 , 21
30/08/22 , 105.10 , 104.96 , 105.95 , 104.46 , 105.95      , 92635 , 57
29/08/22 , 105.50 , 105.62 , 106.11 , 104.33 , 105.70      , 28070 , 517
26/08/22 , 105.05 , 105.60 , 106.45 , 105.03 , 106.25      , 633 , 23
25/08/22 , 106.25 , 105.47 , 106.25 , 104.92 , 105.68      , 74804 , 104
24/08/22 , 104.65 , 105.17 , 105.77 , 104.65 , 104.65      , 57271 , 446
23/08/22 , 104.65 , 104.54 , 104.98 , 103.80 , 103.80      , 10512 , 40
22/08/22 , 103.80 , 104.02 , 105.40 , 103.00 , 105.40      , 37573 , 175
19/08/22 , 105.25 , 104.43 , 106.40 , 104.19 , 106.40      , 135789 , 481
18/08/22 , 106.40 , 106.28 , 107.25 , 105.98 , 107.25      , 16006 , 38
17/08/22 , 107.25 , 107.29 , 107.70 , 106.85 , 107.28      , 86316 , 1871
16/08/22 , 107.20 , 107.30 , 107.80 , 106.43 , 107.80      , 39653 , 73
15/08/22 , 107.04 , 105.93 , 107.20 , 105.26 , 105.26      , 171141 , 65
12/08/22 , 106.50 , 105.36 , 106.51 , 104.49 , 104.50      , 14300 , 197
11/08/22 , 104.00 , 103.66 , 104.99 , 103.43 , 104.10      , 28680 , 5546
10/08/22 , 103.25 , 103.15 , 104.00 , 101.51 , 102.50      , 56613 , 284
09/08/22 , 101.45 , 101.36 , 102.04 , 100.62 , 101.21      , 54430 , 165
08/08/22 , 101.02 , 100.99 , 101.05 , 99.69 , 100.00      , 83628 , 42
05/08/22 , 98.90 , 98.32 , 99.22 , 96.01 , 97.86      , 4299 , 47
04/08/22 , 97.86 , 97.66 , 98.28 , 95.00 , 95.00      , 230373 , 524
03/08/22 , 94.79 , 94.14 , 94.79 , 93.29 , 93.49      , 417 , 13
02/08/22 , 93.49 , 92.67 , 93.80 , 91.68 , 92.65      , 7406 , 65
01/08/22 , 92.65 , 92.51 , 93.49 , 91.99 , 92.94      , 168555 , 900
29/07/22 , 93.26 , 93.77 , 94.48 , 93.26 , 93.79      , 6922 , 43
28/07/22 , 93.80 , 92.42 , 94.50 , 91.70 , 92.45      , 93797 , 46
27/07/22 , 92.45 , 92.28 , 93.28 , 91.38 , 91.60      , 30287 , 1235
26/07/22 , 91.60 , 91.49 , 92.65 , 90.87 , 92.65      , 29680 , 527
25/07/22 , 92.15 , 91.84 , 92.67 , 90.79 , 90.79      , 583 , 453
22/07/22 , 91.31 , 91.31 , 92.30 , 90.47 , 92.30      , 186776 , 240
21/07/22 , 92.35 , 90.88 , 92.41 , 90.50 , 90.50      , 987 , 17
20/07/22 , 90.95 , 90.53 , 91.11 , 90.11 , 90.67      , 10797 , 36
19/07/22 , 91.00 , 90.18 , 91.05 , 89.18 , 89.46      , 35693 , 445
18/07/22 , 88.45 , 88.57 , 89.46 , 88.01 , 88.01      , 96940 , 1886
15/07/22 , 88.00 , 87.96 , 88.40 , 86.50 , 87.00      , 286462 , 430
14/07/22 , 87.00 , 86.24 , 87.59 , 85.49 , 87.01      , 16214 , 46
13/07/22 , 87.78 , 88.42 , 88.79 , 87.70 , 88.79      , 83 , 13
12/07/22 , 88.79 , 88.72 , 89.85 , 88.00 , 88.94      , 334 , 32
11/07/22 , 89.01 , 90.69 , 92.38 , 88.37 , 92.38      , 34536 , 327
08/07/22 , 91.35 , 91.65 , 92.54 , 91.00 , 91.56      , 9106 , 200
07/07/22 , 91.15 , 91.00 , 91.74 , 89.87 , 89.87      , 40915 , 93
06/07/22 , 89.87 , 90.22 , 91.00 , 89.18 , 90.10      , 20522 , 273
05/07/22 , 90.31 , 89.38 , 90.54 , 88.56 , 89.23      , 62212 , 581
04/07/22 , 89.65 , 90.35 , 90.75 , 89.65 , 90.75      , 2167 , 70
01/07/22 , 90.75 , 89.99 , 91.29 , 89.00 , 90.08      , 91258 , 484
30/06/22 , 90.08 , 90.26 , 90.80 , 89.00 , 90.50      , 134622 , 155
29/06/22 , 90.91 , 91.99 , 92.44 , 90.77 , 92.15      , 3131 , 48
28/06/22 , 92.05 , 93.35 , 94.00 , 91.39 , 93.25      , 1916 , 38
27/06/22 , 93.24 , 92.92 , 93.33 , 92.29 , 92.29      , 26123 , 76
24/06/22 , 92.29 , 92.90 , 93.52 , 91.41 , 91.41      , 1982 , 20
23/06/22 , 92.75 , 93.17 , 93.97 , 92.51 , 93.89      , 56581 , 516
22/06/22 , 94.09 , 93.73 , 94.61 , 93.05 , 93.05      , 1531 , 47
21/06/22 , 94.07 , 94.34 , 95.15 , 93.56 , 95.04      , 28147 , 496
20/06/22 , 94.95 , 94.78 , 95.39 , 92.94 , 93.04      , 437 , 20
17/06/22 , 93.04 , 92.90 , 94.14 , 91.85 , 94.13      , 18786 , 52
15/06/22 , 94.40 , 94.27 , 95.04 , 93.73 , 93.73      , 22376 , 85
14/06/22 , 93.00 , 93.88 , 94.11 , 93.00 , 93.83      , 36357 , 164
13/06/22 , 93.25 , 94.13 , 94.90 , 92.77 , 94.90      , 22794 , 120
10/06/22 , 95.40 , 95.73 , 97.50 , 95.28 , 97.50      , 62457 , 411
09/06/22 , 97.50 , 97.38 , 98.39 , 97.20 , 97.62      , 4953 , 89
08/06/22 , 97.70 , 98.11 , 99.07 , 97.33 , 98.48      , 7936 , 44
07/06/22 , 99.00 , 99.14 , 100.14 , 98.91 , 100.14      , 13085 , 33
06/06/22 , 100.15 , 100.28 , 101.71 , 99.94 , 101.20      , 137642 , 637
03/06/22 , 101.20 , 101.44 , 102.70 , 100.81 , 102.70      , 48030 , 361
02/06/22 , 102.70 , 102.49 , 102.96 , 101.60 , 102.13      , 42943 , 498
01/06/22 , 102.13 , 102.72 , 103.50 , 101.90 , 103.50      , 22209 , 63
31/05/22 , 103.50 , 103.28 , 103.98 , 102.27 , 102.27      , 64602 , 617
30/05/22 , 102.26 , 102.70 , 104.00 , 102.26 , 104.00      , 47639 , 84
27/05/22 , 103.35 , 103.21 , 103.83 , 100.58 , 100.58      , 136607 , 630
26/05/22 , 102.60 , 101.82 , 103.09 , 101.19 , 101.30      , 12428 , 43
25/05/22 , 101.30 , 101.12 , 101.87 , 100.52 , 101.11      , 49144 , 95
24/05/22 , 102.26 , 102.20 , 102.26 , 100.38 , 101.43      , 336427 , 46
23/05/22 , 101.75 , 101.45 , 102.01 , 100.30 , 100.30      , 54364 , 188
20/05/22 , 100.30 , 99.94 , 100.67 , 98.58 , 98.58      , 72737 , 169
19/05/22 , 98.59 , 97.98 , 98.60 , 97.05 , 97.05      , 658 , 11
18/05/22 , 98.01 , 99.03 , 100.70 , 97.66 , 100.70      , 76112 , 51
17/05/22 , 100.35 , 100.25 , 100.96 , 98.70 , 98.70      , 25976 , 120
16/05/22 , 98.69 , 98.59 , 99.08 , 96.72 , 97.70      , 77172 , 123
13/05/22 , 97.70 , 97.34 , 98.11 , 96.75 , 97.00      , 13029 , 84
12/05/22 , 97.30 , 95.48 , 97.30 , 95.08 , 95.08      , 7113 , 94
11/05/22 , 94.96 , 94.62 , 95.08 , 94.00 , 94.01      , 7154 , 41
10/05/22 , 94.01 , 94.44 , 95.30 , 93.87 , 95.30      , 17675 , 92
09/05/22 , 94.31 , 93.25 , 94.50 , 93.00 , 94.31      , 15143 , 31
06/05/22 , 94.32 , 94.87 , 96.04 , 93.32 , 94.76      , 2844 , 96
05/05/22 , 93.90 , 95.05 , 95.60 , 93.25 , 95.47      , 127942 , 136
04/05/22 , 97.40 , 95.14 , 97.46 , 94.22 , 94.60      , 7862 , 89
03/05/22 , 95.69 , 96.04 , 96.77 , 95.58 , 95.99      , 9363 , 48
02/05/22 , 95.66 , 95.75 , 97.55 , 94.77 , 97.30      , 128489 , 290
29/04/22 , 97.65 , 99.48 , 100.87 , 97.65 , 100.11      , 115636 , 65
28/04/22 , 99.05 , 99.38 , 99.95 , 98.30 , 99.60      , 17067 , 60
27/04/22 , 99.35 , 99.74 , 101.35 , 99.15 , 100.21      , 1254 , 36
26/04/22 , 99.95 , 100.94 , 103.19 , 99.64 , 103.19      , 1025 , 28
25/04/22 , 103.20 , 102.93 , 103.75 , 102.27 , 103.47      , 422 , 29
22/04/22 , 103.75 , 104.47 , 104.93 , 103.01 , 103.01      , 4456 , 61
20/04/22 , 105.87 , 105.94 , 106.38 , 105.36 , 105.61      , 1662 , 37
19/04/22 , 105.60 , 105.90 , 106.45 , 104.87 , 106.45      , 1905 , 48
18/04/22 , 106.45 , 106.50 , 106.94 , 105.58 , 106.08      , 58114 , 82
14/04/22 , 104.95 , 104.99 , 105.50 , 104.84 , 105.10      , 20107 , 55
13/04/22 , 105.35 , 104.89 , 105.36 , 104.37 , 105.30      , 2623 , 58
12/04/22 , 104.89 , 106.60 , 107.60 , 104.71 , 107.60      , 4448 , 62
11/04/22 , 106.60 , 107.00 , 107.40 , 106.58 , 107.40      , 36312 , 90
08/04/22 , 107.60 , 107.90 , 108.24 , 106.41 , 106.41      , 795263 , 507
07/04/22 , 108.03 , 106.98 , 108.03 , 106.60 , 106.87      , 9180 , 43
06/04/22 , 106.88 , 106.78 , 107.91 , 106.24 , 107.80      , 66247 , 147
05/04/22 , 107.75 , 107.98 , 110.50 , 107.75 , 110.50      , 399104 , 109
04/04/22 , 110.65 , 110.55 , 110.85 , 109.67 , 110.45      , 498394 , 487
01/04/22 , 111.10 , 111.05 , 111.90 , 110.48 , 111.90      , 881028 , 2303
31/03/22 , 110.54 , 110.68 , 111.87 , 110.51 , 110.84      , 97729 , 176
30/03/22 , 110.84 , 110.83 , 111.09 , 110.40 , 111.09      , 46438 , 129
29/03/22 , 111.05 , 111.21 , 111.70 , 110.92 , 110.92      , 98157 , 100
28/03/22 , 109.45 , 109.47 , 110.04 , 109.28 , 109.91      , 19321 , 43
25/03/22 , 109.85 , 109.80 , 110.35 , 108.60 , 108.60      , 114805 , 1268
24/03/22 , 108.60 , 108.04 , 109.46 , 107.60 , 107.81      , 10064 , 87
23/03/22 , 107.34 , 107.35 , 108.22 , 106.51 , 107.85      , 54568 , 240
22/03/22 , 107.70 , 106.83 , 107.78 , 105.50 , 105.50      , 17508 , 75
21/03/22 , 105.25 , 104.89 , 105.25 , 103.88 , 104.00      , 147602 , 211
18/03/22 , 103.85 , 103.70 , 104.12 , 102.60 , 103.05      , 34584 , 58
17/03/22 , 103.03 , 101.52 , 103.03 , 100.75 , 100.75      , 49022 , 84
16/03/22 , 100.92 , 100.30 , 101.70 , 99.50 , 101.70      , 28571 , 32
15/03/22 , 99.50 , 99.44 , 100.70 , 98.20 , 99.74      , 481950 , 665
14/03/22 , 99.74 , 100.44 , 101.48 , 99.12 , 99.12      , 298991 , 2771
11/03/22 , 99.13 , 100.18 , 101.00 , 98.99 , 100.63      , 31124 , 87
10/03/22 , 99.99 , 99.85 , 101.47 , 98.96 , 101.47      , 10599 , 63
09/03/22 , 101.47 , 101.27 , 101.88 , 98.60 , 98.80      , 12375 , 53
08/03/22 , 96.75 , 96.60 , 98.60 , 96.02 , 96.86      , 155694 , 410
07/03/22 , 96.85 , 97.36 , 99.83 , 96.59 , 99.81      , 151516 , 187
04/03/22 , 99.81 , 100.03 , 103.90 , 99.46 , 103.60      , 7647 , 66
03/03/22 , 102.30 , 102.74 , 103.58 , 100.81 , 101.70      , 86042 , 270
02/03/22 , 101.70 , 101.58 , 102.60 , 100.78 , 102.22      , 77729 , 600
25/02/22 , 102.61 , 102.12 , 102.61 , 101.59 , 101.67      , 205050 , 85
24/02/22 , 102.20 , 100.89 , 102.88 , 99.20 , 101.00      , 1216617 , 4813
23/02/22 , 102.90 , 104.72 , 105.19 , 102.65 , 103.65      , 42820 , 154
22/02/22 , 103.65 , 103.81 , 104.60 , 102.66 , 102.66      , 31842 , 54
21/02/22 , 102.65 , 104.58 , 105.70 , 102.30 , 105.70      , 16822 , 53
18/02/22 , 104.83 , 105.73 , 106.26 , 104.41 , 104.41      , 165191 , 177
17/02/22 , 104.80 , 105.36 , 106.39 , 104.59 , 106.35      , 1996 , 24
16/02/22 , 105.65 , 105.54 , 106.06 , 105.15 , 105.41      , 129143 , 231
15/02/22 , 105.40 , 105.15 , 106.12 , 103.21 , 103.21      , 252446 , 235
14/02/22 , 103.20 , 103.23 , 103.83 , 102.60 , 102.61      , 170366 , 58
11/02/22 , 102.60 , 102.86 , 104.35 , 102.00 , 102.30      , 558351 , 337
10/02/22 , 100.80 , 101.03 , 101.79 , 98.61 , 98.61      , 269190 , 168
09/02/22 , 100.55 , 100.63 , 102.94 , 100.25 , 102.10      , 362700 , 328
08/02/22 , 102.10 , 102.09 , 102.37 , 100.77 , 100.77      , 153783 , 41
07/02/22 , 101.66 , 101.66 , 102.46 , 101.66 , 102.38      , 101092 , 35
04/02/22 , 102.38 , 102.61 , 102.94 , 101.43 , 102.94      , 75643 , 95
03/02/22 , 102.37 , 101.86 , 102.92 , 101.42 , 102.92      , 199632 , 577
02/02/22 , 101.85 , 102.11 , 103.54 , 101.85 , 103.53      , 40341 , 69
01/02/22 , 104.20 , 103.99 , 104.90 , 103.50 , 104.49      , 7236 , 764
31/01/22 , 104.40 , 103.03 , 104.45 , 101.75 , 102.65      , 289826 , 307
28/01/22 , 102.65 , 102.09 , 102.91 , 101.30 , 102.90      , 143427 , 219
27/01/22 , 101.75 , 102.12 , 102.65 , 100.40 , 100.40      , 175842 , 592
26/01/22 , 100.40 , 99.53 , 101.00 , 98.92 , 98.92      , 23570 , 72
25/01/22 , 98.91 , 96.40 , 99.42 , 94.60 , 95.97      , 483157 , 565
24/01/22 , 95.55 , 94.89 , 96.88 , 94.70 , 95.00      , 27449 , 51
21/01/22 , 95.65 , 96.89 , 97.80 , 95.65 , 96.44      , 106547 , 86
20/01/22 , 96.44 , 95.66 , 96.75 , 94.51 , 94.51      , 139160 , 246
19/01/22 , 94.50 , 94.46 , 95.49 , 93.66 , 93.71      , 509741 , 860
18/01/22 , 93.56 , 93.85 , 94.32 , 93.28 , 93.70      , 265015 , 315
17/01/22 , 94.61 , 94.00 , 94.61 , 93.10 , 94.15      , 456997 , 929
14/01/22 , 93.60 , 92.88 , 94.18 , 92.00 , 92.15      , 114734 , 173
13/01/22 , 92.15 , 91.86 , 92.64 , 91.26 , 91.79      , 81796 , 110
12/01/22 , 91.10 , 91.19 , 91.88 , 90.73 , 90.80      , 8028 , 52
11/01/22 , 90.80 , 90.01 , 91.10 , 89.37 , 89.75      , 8929 , 45
10/01/22 , 89.75 , 90.06 , 91.70 , 88.75 , 90.26      , 151151 , 158
07/01/22 , 90.26 , 90.13 , 90.26 , 88.01 , 88.75      , 348095 , 383
06/01/22 , 88.75 , 88.60 , 88.75 , 87.55 , 87.75      , 125924 , 34
05/01/22 , 87.69 , 88.35 , 89.62 , 87.19 , 89.34      , 35555 , 864
04/01/22 , 89.34 , 88.96 , 89.76 , 88.63 , 88.93      , 85478 , 448
03/01/22 , 88.93 , 91.02 , 91.27 , 88.75 , 89.05      , 132587 , 99
30/12/21 , 89.05 , 89.03 , 89.30 , 88.71 , 88.71      , 104946 , 33
29/12/21 , 88.93 , 89.52 , 89.85 , 88.63 , 89.52      , 29869 , 421
28/12/21 , 89.45 , 90.19 , 90.82 , 89.45 , 90.21      , 21243 , 12
27/12/21 , 90.21 , 89.98 , 90.50 , 89.43 , 90.00      , 20565 , 337
23/12/21 , 89.68 , 89.56 , 90.45 , 89.53 , 89.75      , 2282 , 16
22/12/21 , 89.75 , 89.15 , 90.38 , 88.71 , 88.95      , 95562 , 151
21/12/21 , 88.95 , 89.12 , 90.38 , 88.95 , 90.16      , 128630 , 75
20/12/21 , 89.84 , 90.11 , 92.00 , 89.48 , 92.00      , 5562 , 40
17/12/21 , 92.30 , 92.21 , 93.93 , 91.93 , 93.93      , 241434 , 382
16/12/21 , 93.93 , 93.87 , 94.90 , 93.48 , 93.84      , 269008 , 22
15/12/21 , 92.92 , 92.55 , 93.56 , 92.00 , 93.00      , 1859 , 23
14/12/21 , 93.50 , 94.37 , 95.20 , 92.90 , 93.91      , 131905 , 228
13/12/21 , 93.90 , 94.91 , 96.63 , 93.90 , 95.27      , 9291 , 60
10/12/21 , 95.26 , 94.95 , 95.40 , 93.81 , 93.81      , 117140 , 74
09/12/21 , 93.05 , 93.60 , 96.28 , 93.05 , 96.08      , 31631 , 79
08/12/21 , 96.28 , 95.83 , 96.28 , 95.06 , 95.06      , 1933 , 18
07/12/21 , 95.90 , 95.97 , 97.91 , 95.90 , 97.20      , 4158 , 18
06/12/21 , 96.28 , 96.38 , 97.98 , 95.16 , 95.16      , 112703 , 143
03/12/21 , 94.44 , 95.84 , 97.00 , 94.30 , 94.69      , 5769 , 163
02/12/21 , 94.30 , 93.79 , 96.00 , 92.89 , 92.89      , 990 , 31
01/12/21 , 91.35 , 94.54 , 94.60 , 91.35 , 92.59      , 243356 , 283
30/11/21 , 92.59 , 93.44 , 94.03 , 91.08 , 93.32      , 254878 , 320
29/11/21 , 94.58 , 94.85 , 95.45 , 93.80 , 95.44      , 36717 , 55
26/11/21 , 94.37 , 94.27 , 97.40 , 93.21 , 95.59      , 103275 , 2356
25/11/21 , 97.72 , 97.60 , 98.31 , 96.13 , 96.80      , 282983 , 101
24/11/21 , 95.59 , 95.23 , 95.77 , 92.83 , 92.87      , 2900 , 23
23/11/21 , 92.87 , 93.01 , 94.90 , 92.01 , 92.45      , 96016 , 222
22/11/21 , 92.69 , 94.13 , 96.14 , 92.69 , 94.86      , 715397 , 3618
19/11/21 , 94.86 , 95.11 , 95.82 , 94.28 , 94.28      , 15867 , 473
18/11/21 , 95.30 , 95.10 , 96.50 , 94.25 , 96.34      , 156178 , 647
17/11/21 , 96.34 , 96.13 , 98.29 , 95.50 , 98.03      , 95550 , 82
16/11/21 , 97.02 , 97.54 , 98.73 , 97.02 , 98.50      , 13343 , 97
12/11/21 , 98.50 , 98.53 , 100.40 , 97.55 , 100.40      , 6860 , 327
11/11/21 , 99.45 , 99.47 , 100.25 , 98.44 , 98.44      , 99564 , 86
10/11/21 , 98.45 , 98.59 , 100.01 , 96.02 , 97.80      , 134415 , 203
09/11/21 , 95.65 , 96.44 , 97.72 , 95.65 , 95.94      , 6828 , 40
08/11/21 , 95.66 , 96.56 , 97.10 , 95.51 , 96.88      , 116906 , 82
05/11/21 , 96.89 , 97.22 , 98.40 , 95.10 , 95.10      , 377685 , 360
04/11/21 , 95.10 , 96.45 , 99.04 , 94.75 , 98.50      , 348630 , 1190
03/11/21 , 98.50 , 98.35 , 99.65 , 97.30 , 97.55      , 127328 , 1372
01/11/21 , 97.55 , 97.61 , 98.28 , 96.14 , 98.28      , 78793 , 512
29/10/21 , 95.35 , 96.31 , 99.00 , 94.75 , 99.00      , 2850 , 28
28/10/21 , 96.80 , 97.11 , 97.84 , 95.46 , 97.20      , 120895 , 404
27/10/21 , 97.20 , 97.91 , 99.19 , 97.10 , 97.28      , 262405 , 339
26/10/21 , 97.15 , 97.12 , 99.47 , 96.39 , 99.47      , 57506 , 81
25/10/21 , 99.60 , 99.84 , 100.00 , 98.64 , 99.44      , 77871 , 212
22/10/21 , 97.50 , 96.89 , 99.00 , 94.36 , 98.26      , 207969 , 999
21/10/21 , 100.65 , 101.86 , 103.12 , 98.80 , 103.00      , 219876 , 784
20/10/21 , 103.53 , 103.50 , 105.42 , 101.42 , 103.40      , 213948 , 1094
19/10/21 , 100.50 , 100.75 , 104.00 , 99.95 , 104.00      , 105299 , 312
18/10/21 , 104.49 , 104.39 , 104.82 , 102.59 , 104.12      , 55195 , 66
15/10/21 , 104.12 , 103.16 , 104.22 , 101.58 , 101.78      , 72969 , 1340
14/10/21 , 100.70 , 100.73 , 103.90 , 100.19 , 103.90      , 54241 , 36
13/10/21 , 101.05 , 100.22 , 101.47 , 98.76 , 100.15      , 509196 , 88011
11/10/21 , 99.05 , 99.16 , 102.08 , 98.23 , 102.08      , 60798 , 2945
08/10/21 , 102.08 , 102.29 , 103.39 , 100.00 , 100.00      , 178611 , 180
07/10/21 , 100.00 , 100.55 , 102.35 , 100.00 , 101.40      , 84870 , 56
06/10/21 , 100.40 , 99.31 , 100.65 , 97.28 , 100.55      , 478893 , 1047
05/10/21 , 100.55 , 99.83 , 102.06 , 99.25 , 100.25      , 481356 , 445
04/10/21 , 99.18 , 99.60 , 104.95 , 98.72 , 103.17      , 459240 , 16724
01/10/21 , 103.17 , 102.41 , 103.70 , 100.74 , 100.74      , 96907 , 48
30/09/21 , 100.75 , 100.72 , 101.61 , 99.95 , 101.01      , 215014 , 112
29/09/21 , 101.00 , 101.01 , 101.70 , 100.40 , 100.78      , 1022 , 23
28/09/21 , 100.25 , 101.72 , 104.16 , 100.21 , 103.60      , 132249 , 108
27/09/21 , 103.60 , 102.61 , 104.65 , 101.64 , 104.64      , 359719 , 188
24/09/21 , 102.73 , 102.64 , 103.29 , 102.08 , 103.29      , 31200 , 320
23/09/21 , 103.29 , 102.60 , 104.16 , 102.40 , 102.40      , 16208 , 37
22/09/21 , 103.70 , 101.20 , 103.70 , 100.31 , 101.29      , 27551 , 34
21/09/21 , 99.75 , 99.69 , 100.48 , 98.77 , 98.80      , 96768 , 404
20/09/21 , 98.80 , 98.98 , 103.90 , 97.99 , 103.90      , 131052 , 135
17/09/21 , 101.99 , 103.39 , 103.57 , 101.88 , 103.26      , 156068 , 76
16/09/21 , 104.45 , 104.16 , 104.50 , 103.25 , 104.12      , 79793 , 119
15/09/21 , 104.53 , 104.65 , 105.35 , 104.12 , 105.35      , 93994 , 66
14/09/21 , 105.29 , 106.51 , 106.86 , 105.18 , 106.45      , 2023 , 20
13/09/21 , 105.47 , 105.80 , 106.47 , 104.34 , 104.34      , 4930 , 19
10/09/21 , 104.34 , 104.73 , 105.10 , 103.69 , 105.00      , 3193 , 26
09/09/21 , 104.50 , 102.75 , 104.50 , 100.67 , 103.20      , 158310 , 247
08/09/21 , 102.40 , 102.63 , 107.82 , 102.00 , 107.82      , 75185 , 113
06/09/21 , 107.82 , 107.70 , 108.35 , 106.37 , 106.37      , 1652 , 21
03/09/21 , 106.37 , 106.01 , 107.91 , 105.39 , 107.33      , 544209 , 5325
02/09/21 , 107.32 , 107.34 , 110.92 , 107.32 , 110.92      , 574533 , 101
01/09/21 , 110.93 , 111.50 , 111.75 , 110.70 , 111.50      , 25189 , 90
31/08/21 , 110.11 , 111.36 , 111.42 , 109.42 , 109.52      , 277291 , 151
30/08/21 , 109.52 , 110.08 , 112.40 , 109.35 , 112.40      , 354767 , 578
27/08/21 , 111.25 , 111.20 , 111.45 , 108.92 , 111.45      , 203867 , 3302
26/08/21 , 108.69 , 110.18 , 110.78 , 108.64 , 110.18      , 168866 , 121
25/08/21 , 110.17 , 110.13 , 110.49 , 109.50 , 109.85      , 103819 , 89
24/08/21 , 110.80 , 110.80 , 111.70 , 108.52 , 108.89      , 71866 , 729
23/08/21 , 108.57 , 108.56 , 109.19 , 107.76 , 109.00      , 260642 , 495
20/08/21 , 108.40 , 107.61 , 108.76 , 106.74 , 108.41      , 25356 , 47
19/08/21 , 108.41 , 106.94 , 108.50 , 105.24 , 106.39      , 200806 , 218
18/08/21 , 107.62 , 108.14 , 109.82 , 107.24 , 107.70      , 383291 , 506
17/08/21 , 107.62 , 107.54 , 110.90 , 105.88 , 108.50      , 86417 , 121
16/08/21 , 108.68 , 109.03 , 110.75 , 108.68 , 110.75      , 134988 , 81
13/08/21 , 110.75 , 109.85 , 111.90 , 108.31 , 111.90      , 88762 , 52
12/08/21 , 109.88 , 110.12 , 113.44 , 109.72 , 113.44      , 120471 , 119
11/08/21 , 113.45 , 113.29 , 114.30 , 112.23 , 114.00      , 21880 , 57
10/08/21 , 114.00 , 114.55 , 116.59 , 113.67 , 115.47      , 665472 , 1712
09/08/21 , 115.46 , 115.33 , 115.98 , 114.85 , 115.33      , 212155 , 104
06/08/21 , 114.99 , 112.93 , 115.06 , 112.46 , 112.69      , 231428 , 126
05/08/21 , 112.40 , 113.12 , 114.75 , 112.00 , 114.09      , 63148 , 123
04/08/21 , 112.90 , 114.06 , 115.77 , 112.70 , 115.77      , 22064 , 66
03/08/21 , 115.77 , 115.51 , 116.06 , 113.01 , 113.58      , 12277 , 35
02/08/21 , 114.56 , 116.37 , 117.05 , 113.50 , 113.51      , 5807 , 673
30/07/21 , 113.50 , 116.20 , 116.82 , 113.00 , 115.00      , 39446 , 90
29/07/21 , 116.45 , 116.10 , 118.50 , 115.16 , 118.50      , 53178 , 86
28/07/21 , 116.55 , 116.62 , 117.55 , 116.03 , 116.89      , 2845 , 62
27/07/21 , 115.95 , 115.62 , 116.51 , 114.73 , 116.51      , 16022 , 57
26/07/21 , 116.50 , 116.01 , 116.67 , 115.52 , 115.53      , 3811 , 41
23/07/21 , 115.53 , 115.73 , 116.30 , 114.90 , 116.30      , 3740 , 53
22/07/21 , 116.30 , 116.26 , 117.65 , 115.73 , 117.65      , 2709 , 35
21/07/21 , 116.73 , 117.16 , 117.38 , 116.73 , 116.90      , 27583 , 130
20/07/21 , 116.90 , 115.54 , 116.93 , 114.83 , 115.02      , 61298 , 256
19/07/21 , 115.53 , 115.41 , 116.57 , 114.36 , 116.57      , 5801 , 133
16/07/21 , 116.57 , 117.46 , 118.71 , 116.38 , 118.70      , 6964 , 107
15/07/21 , 118.70 , 118.03 , 119.40 , 116.63 , 118.71      , 51287 , 517
14/07/21 , 119.37 , 119.90 , 121.00 , 118.49 , 119.00      , 91981 , 313
13/07/21 , 118.40 , 116.95 , 118.40 , 115.25 , 117.80      , 33254 , 445
12/07/21 , 117.90 , 116.48 , 118.02 , 116.22 , 116.22      , 52786 , 48
08/07/21 , 115.23 , 114.34 , 115.39 , 113.85 , 115.39      , 7809 , 26
07/07/21 , 116.50 , 116.02 , 116.50 , 114.58 , 115.14      , 1526 , 25
06/07/21 , 115.45 , 116.00 , 116.36 , 114.77 , 116.05      , 22561 , 36
05/07/21 , 116.20 , 116.82 , 117.19 , 116.10 , 117.00      , 4716 , 31
02/07/21 , 117.30 , 117.29 , 118.07 , 115.75 , 115.75      , 10616 , 51
01/07/21 , 116.50 , 116.05 , 118.00 , 114.12 , 118.00      , 104195 , 222
30/06/21 , 118.00 , 117.93 , 118.61 , 117.00 , 118.61      , 32407 , 195
29/06/21 , 118.63 , 117.68 , 119.00 , 117.13 , 119.00      , 130082 , 186
28/06/21 , 118.30 , 117.77 , 118.55 , 117.00 , 118.20      , 725646 , 985
25/06/21 , 118.20 , 119.96 , 121.63 , 116.49 , 121.20      , 61584 , 101
24/06/21 , 120.98 , 120.97 , 122.20 , 120.75 , 122.20      , 299288 , 91
23/06/21 , 121.96 , 122.09 , 123.14 , 119.95 , 121.40      , 667 , 36
22/06/21 , 121.40 , 121.52 , 122.50 , 120.00 , 122.50      , 31014 , 49
21/06/21 , 122.50 , 122.87 , 125.95 , 121.94 , 124.13      , 491455 , 212
18/06/21 , 123.13 , 122.90 , 124.13 , 122.39 , 122.97      , 137044 , 102
17/06/21 , 124.13 , 124.15 , 126.62 , 123.30 , 125.00      , 61939 , 83
16/06/21 , 124.57 , 123.45 , 125.37 , 122.45 , 123.15      , 57033 , 47
15/06/21 , 122.94 , 122.38 , 122.94 , 121.64 , 121.92      , 27563 , 71
14/06/21 , 122.16 , 122.43 , 122.82 , 121.26 , 122.53      , 213107 , 96
11/06/21 , 122.00 , 121.66 , 123.01 , 120.33 , 123.01      , 2555 , 36
10/06/21 , 123.01 , 123.29 , 123.44 , 121.90 , 123.31      , 160295 , 116
09/06/21 , 123.27 , 122.36 , 124.26 , 121.31 , 122.90      , 218372 , 1152
08/06/21 , 122.30 , 122.75 , 124.12 , 121.86 , 124.06      , 68210 , 80
07/06/21 , 124.05 , 123.74 , 125.00 , 122.35 , 122.35      , 26169 , 48
04/06/21 , 123.51 , 122.75 , 123.51 , 121.86 , 121.86      , 1675 , 45
02/06/21 , 121.04 , 120.12 , 121.69 , 119.86 , 120.80      , 88082 , 126
01/06/21 , 120.80 , 120.43 , 120.80 , 119.44 , 119.50      , 3835 , 65
31/05/21 , 118.40 , 117.84 , 118.50 , 116.45 , 118.50      , 2467 , 62
28/05/21 , 118.50 , 117.68 , 118.50 , 117.32 , 117.32      , 8322 , 64
27/05/21 , 117.35 , 115.61 , 117.35 , 115.50 , 116.81      , 58639 , 75
26/05/21 , 117.25 , 116.89 , 117.45 , 116.10 , 116.10      , 26654 , 127
25/05/21 , 116.10 , 116.12 , 118.00 , 115.36 , 118.00      , 86530 , 138
24/05/21 , 117.86 , 116.57 , 117.86 , 115.38 , 115.65      , 164246 , 116
21/05/21 , 115.65 , 115.00 , 115.65 , 113.93 , 114.08      , 8288 , 32
20/05/21 , 115.70 , 115.38 , 115.89 , 114.88 , 114.91      , 47390 , 107
19/05/21 , 113.55 , 113.39 , 114.01 , 112.74 , 112.74      , 1040 , 12
18/05/21 , 114.30 , 114.06 , 114.45 , 113.21 , 114.45      , 27068 , 39
17/05/21 , 114.00 , 112.93 , 114.00 , 112.47 , 112.76      , 21610 , 61
14/05/21 , 113.92 , 113.73 , 114.90 , 112.36 , 114.90      , 33547 , 63
13/05/21 , 112.44 , 112.24 , 114.00 , 111.43 , 111.53      , 303664 , 544
12/05/21 , 110.04 , 110.71 , 110.96 , 110.04 , 110.72      , 27932 , 25
11/05/21 , 112.85 , 112.24 , 113.90 , 110.00 , 113.90      , 90635 , 88
10/05/21 , 112.85 , 112.80 , 112.85 , 110.08 , 112.07      , 38590 , 43
07/05/21 , 112.07 , 111.77 , 112.07 , 110.32 , 110.32      , 2519 , 26
06/05/21 , 110.32 , 109.76 , 110.32 , 109.31 , 109.84      , 3847 , 12
05/05/21 , 110.40 , 110.44 , 110.76 , 108.16 , 109.17      , 17110 , 30
04/05/21 , 109.15 , 109.40 , 112.00 , 108.70 , 112.00      , 121492 , 420
03/05/21 , 112.00 , 112.73 , 112.85 , 111.47 , 112.75      , 84867 , 128
30/04/21 , 110.73 , 110.81 , 111.38 , 110.50 , 111.12      , 4900 , 23
29/04/21 , 111.12 , 112.15 , 113.64 , 110.69 , 113.50      , 149187 , 97
28/04/21 , 113.25 , 113.23 , 113.26 , 109.95 , 109.95      , 173739 , 59
27/04/21 , 109.94 , 110.39 , 110.66 , 109.94 , 110.05      , 25085 , 37
26/04/21 , 110.57 , 110.72 , 111.25 , 108.70 , 110.70      , 2099 , 28
23/04/21 , 110.70 , 110.44 , 110.84 , 109.23 , 109.23      , 12291 , 18
22/04/21 , 108.10 , 108.94 , 109.83 , 107.00 , 109.23      , 23836 , 54
20/04/21 , 108.60 , 109.02 , 110.03 , 108.60 , 109.92      , 50587 , 57
19/04/21 , 109.50 , 110.87 , 111.00 , 109.50 , 110.68      , 32828 , 45
16/04/21 , 110.68 , 110.55 , 110.99 , 109.78 , 109.80      , 740 , 16
15/04/21 , 109.90 , 110.26 , 110.85 , 108.30 , 109.91      , 4288 , 39
14/04/21 , 110.30 , 109.31 , 111.16 , 107.60 , 107.60      , 36791 , 67
13/04/21 , 109.60 , 109.36 , 109.82 , 108.39 , 109.10      , 6767 , 20
12/04/21 , 110.00 , 109.38 , 110.00 , 106.72 , 108.22      , 18742 , 108
09/04/21 , 108.22 , 107.93 , 108.88 , 107.77 , 108.36      , 7432 , 29
08/04/21 , 108.50 , 108.22 , 108.78 , 107.81 , 108.00      , 12981 , 20
07/04/21 , 107.91 , 108.11 , 109.68 , 107.81 , 109.68      , 11818 , 25
06/04/21 , 108.29 , 108.73 , 109.90 , 108.29 , 109.90      , 2217 , 24
05/04/21 , 108.66 , 108.60 , 108.83 , 108.00 , 108.18      , 1269 , 36
01/04/21 , 107.00 , 107.81 , 109.86 , 107.00 , 109.49      , 2018 , 52
31/03/21 , 109.49 , 108.81 , 111.00 , 108.64 , 111.00      , 2374 , 14
30/03/21 , 110.27 , 110.28 , 110.49 , 108.77 , 110.05      , 2292 , 18
29/03/21 , 108.60 , 108.41 , 108.77 , 108.07 , 108.61      , 906 , 18
26/03/21 , 108.27 , 109.16 , 109.35 , 108.27 , 109.15      , 6622 , 6
25/03/21 , 108.50 , 106.91 , 108.50 , 106.00 , 106.17      , 57638 , 63
24/03/21 , 106.60 , 106.85 , 109.25 , 106.60 , 108.61      , 519473 , 252
23/03/21 , 108.61 , 109.21 , 111.00 , 108.61 , 109.82      , 16439 , 142
22/03/21 , 109.82 , 108.84 , 110.06 , 108.29 , 109.61      , 3261 , 15
19/03/21 , 110.40 , 108.49 , 110.40 , 108.05 , 108.10      , 42839 , 64
18/03/21 , 108.08 , 109.85 , 112.45 , 108.00 , 108.00      , 53787 , 131
17/03/21 , 107.71 , 106.32 , 108.01 , 104.85 , 104.86      , 19379 , 37
16/03/21 , 104.85 , 106.03 , 108.18 , 104.04 , 108.18      , 4449 , 23
15/03/21 , 106.88 , 106.45 , 106.97 , 105.72 , 105.72      , 1677 , 20
12/03/21 , 105.72 , 105.94 , 106.17 , 105.50 , 105.92      , 33494 , 26
11/03/21 , 107.05 , 107.05 , 107.18 , 105.18 , 106.00      , 37731 , 26
10/03/21 , 106.00 , 104.15 , 106.25 , 102.15 , 102.15      , 110771 , 206
09/03/21 , 104.27 , 103.37 , 105.45 , 102.34 , 105.38      , 64651 , 54
08/03/21 , 103.33 , 103.90 , 108.69 , 102.80 , 108.69      , 561084 , 270
05/03/21 , 108.70 , 107.52 , 108.70 , 105.01 , 108.45      , 102292 , 39
04/03/21 , 106.10 , 106.49 , 110.20 , 103.22 , 103.22      , 92548 , 198
03/03/21 , 105.15 , 103.31 , 105.15 , 100.30 , 105.07      , 37625 , 69
02/03/21 , 105.07 , 103.27 , 105.44 , 99.49 , 101.29      , 25298 , 52
01/03/21 , 102.00 , 103.78 , 104.79 , 102.00 , 102.00      , 18607 , 182
26/02/21 , 103.00 , 105.57 , 106.76 , 103.00 , 104.50      , 4791 , 39
25/02/21 , 105.20 , 106.24 , 108.50 , 104.51 , 108.50      , 15483 , 98
24/02/21 , 107.77 , 107.06 , 109.15 , 106.66 , 108.50      , 59985 , 152
23/02/21 , 108.50 , 108.03 , 109.49 , 104.87 , 104.87      , 87182 , 512
22/02/21 , 104.58 , 104.72 , 110.00 , 103.25 , 110.00      , 605941 , 200
19/02/21 , 110.57 , 110.89 , 112.25 , 110.38 , 112.25      , 334895 , 204
18/02/21 , 110.42 , 111.69 , 112.48 , 110.42 , 111.50      , 328519 , 176
17/02/21 , 112.52 , 112.17 , 112.60 , 111.71 , 111.71      , 391 , 10
12/02/21 , 112.28 , 111.75 , 113.09 , 111.45 , 111.76      , 2687 , 28
11/02/21 , 112.32 , 113.70 , 113.84 , 111.30 , 111.30      , 33391 , 59
10/02/21 , 111.95 , 113.13 , 115.00 , 111.95 , 114.27      , 41587 , 62
09/02/21 , 114.85 , 114.68 , 115.08 , 112.26 , 114.29      , 33094 , 64
08/02/21 , 113.93 , 114.65 , 117.25 , 113.93 , 115.56      , 5830 , 25
05/02/21 , 115.31 , 115.29 , 116.20 , 114.97 , 115.57      , 21443 , 100
04/02/21 , 115.13 , 115.40 , 115.51 , 114.60 , 114.60      , 10723 , 29
03/02/21 , 114.60 , 114.79 , 115.61 , 113.81 , 114.00      , 97859 , 108
02/02/21 , 113.82 , 112.83 , 115.00 , 112.69 , 113.51      , 22098 , 83
01/02/21 , 113.45 , 112.75 , 113.76 , 111.63 , 111.63      , 12432 , 60
29/01/21 , 111.20 , 112.28 , 113.51 , 110.57 , 113.51      , 8348 , 39
28/01/21 , 114.30 , 113.76 , 114.30 , 110.27 , 110.27      , 148521 , 129
27/01/21 , 110.10 , 109.88 , 111.20 , 108.59 , 109.54      , 34913 , 45
26/01/21 , 110.42 , 110.48 , 112.64 , 108.50 , 112.07      , 24774 , 36
22/01/21 , 112.07 , 110.89 , 112.31 , 110.41 , 112.31      , 2982 , 43
21/01/21 , 112.50 , 113.51 , 115.04 , 112.27 , 115.04      , 72121 , 169
20/01/21 , 114.86 , 115.32 , 118.80 , 114.37 , 118.80      , 4611 , 39
19/01/21 , 116.36 , 116.01 , 120.05 , 115.50 , 117.56      , 1930 , 38
18/01/21 , 117.56 , 117.71 , 119.80 , 116.70 , 116.70      , 2773 , 41
15/01/21 , 116.70 , 117.28 , 119.37 , 116.66 , 118.00      , 28541 , 52
14/01/21 , 120.15 , 120.85 , 121.17 , 119.38 , 119.38      , 31312 , 64
13/01/21 , 118.87 , 118.41 , 120.80 , 117.80 , 119.09      , 24872 , 89
12/01/21 , 120.47 , 119.94 , 121.75 , 119.00 , 121.00      , 9305 , 55
11/01/21 , 119.15 , 119.08 , 120.99 , 118.00 , 120.43      , 18039 , 60
08/01/21 , 121.55 , 121.41 , 122.02 , 120.51 , 120.51      , 15829 , 55
07/01/21 , 120.51 , 118.71 , 120.51 , 116.50 , 116.50      , 65272 , 82
06/01/21 , 116.65 , 116.56 , 118.10 , 115.49 , 116.57      , 12686 , 32
05/01/21 , 115.07 , 114.33 , 116.34 , 113.00 , 116.34      , 54132 , 196
04/01/21 , 116.34 , 116.98 , 120.50 , 115.90 , 118.39      , 4934 , 65
30/12/20 , 118.38 , 119.10 , 120.18 , 118.38 , 120.00      , 138518 , 71
29/12/20 , 119.50 , 119.53 , 120.11 , 118.97 , 119.89      , 54645 , 23
28/12/20 , 119.56 , 119.05 , 119.99 , 118.00 , 119.99      , 4646 , 42
23/12/20 , 117.72 , 117.39 , 117.96 , 116.97 , 117.00      , 6067 , 19
22/12/20 , 116.00 , 116.32 , 116.96 , 114.74 , 114.74      , 2383 , 29
21/12/20 , 114.73 , 114.98 , 117.00 , 112.10 , 116.49      , 84304 , 116
18/12/20 , 117.05 , 117.82 , 118.00 , 116.00 , 116.50      , 30455 , 72
17/12/20 , 117.16 , 117.43 , 118.47 , 117.00 , 118.20      , 6964 , 36
16/12/20 , 118.06 , 115.58 , 118.06 , 114.68 , 116.00      , 606 , 31
15/12/20 , 115.51 , 115.42 , 115.78 , 114.95 , 114.99      , 3425 , 20
14/12/20 , 114.11 , 114.36 , 115.41 , 114.11 , 115.00      , 63640 , 96
11/12/20 , 114.42 , 114.08 , 114.97 , 113.00 , 113.91      , 594 , 23
10/12/20 , 113.91 , 113.96 , 114.99 , 110.66 , 112.99      , 23182 , 51
09/12/20 , 110.49 , 110.85 , 111.65 , 110.33 , 111.60      , 545 , 22
08/12/20 , 110.85 , 111.11 , 112.92 , 110.00 , 111.45      , 22384 , 44
07/12/20 , 111.45 , 111.52 , 113.00 , 110.70 , 110.85      , 355505 , 51
04/12/20 , 110.85 , 110.81 , 111.24 , 110.00 , 111.01      , 123168 , 456
03/12/20 , 110.50 , 112.14 , 113.10 , 110.14 , 110.41      , 6123 , 43
02/12/20 , 110.14 , 109.67 , 110.14 , 109.05 , 109.05      , 31934 , 161
01/12/20 , 109.05 , 109.07 , 110.23 , 106.49 , 106.49      , 48107 , 174
30/11/20 , 105.58 , 105.88 , 107.10 , 105.35 , 107.10      , 6351 , 44
27/11/20 , 107.10 , 107.98 , 108.71 , 107.10 , 107.60      , 51308 , 40
26/11/20 , 107.07 , 106.78 , 108.23 , 106.58 , 108.23      , 795 , 25
25/11/20 , 108.23 , 107.73 , 108.50 , 107.14 , 107.69      , 44199 , 502
24/11/20 , 108.50 , 108.42 , 109.10 , 105.76 , 105.76      , 38792 , 47
23/11/20 , 104.94 , 105.43 , 107.40 , 104.94 , 105.51      , 53439 , 71
20/11/20 , 104.73 , 105.65 , 106.00 , 104.73 , 105.00      , 44105 , 32
19/11/20 , 105.70 , 105.76 , 106.36 , 104.93 , 105.45      , 2721 , 23
18/11/20 , 105.31 , 105.13 , 106.63 , 105.03 , 106.53      , 32204 , 41
17/11/20 , 106.53 , 105.24 , 106.58 , 104.90 , 106.49      , 66023 , 71
16/11/20 , 105.50 , 105.26 , 106.91 , 102.30 , 102.30      , 55423 , 101
13/11/20 , 101.05 , 101.97 , 103.20 , 101.01 , 102.00      , 39654 , 34
12/11/20 , 101.03 , 104.08 , 105.49 , 100.90 , 105.49      , 10806 , 32
11/11/20 , 104.40 , 104.42 , 105.00 , 102.28 , 104.99      , 41660 , 69
10/11/20 , 104.31 , 104.39 , 104.80 , 101.30 , 101.30      , 136437 , 72
09/11/20 , 101.30 , 101.25 , 102.99 , 99.00 , 99.23      , 66777 , 20063
06/11/20 , 96.56 , 96.56 , 97.00 , 95.83 , 96.62      , 7582 , 24
05/11/20 , 96.62 , 96.44 , 96.79 , 94.51 , 94.60      , 34052 , 58
04/11/20 , 94.05 , 93.82 , 94.10 , 93.00 , 93.50      , 404 , 17
03/11/20 , 91.31 , 91.26 , 93.59 , 90.14 , 90.14      , 6512 , 48
30/10/20 , 89.53 , 91.00 , 93.59 , 89.53 , 92.61      , 357562 , 569
29/10/20 , 92.60 , 90.62 , 92.60 , 89.58 , 91.50      , 2467 , 46
28/10/20 , 92.16 , 92.95 , 96.01 , 91.70 , 96.01      , 2051 , 57
27/10/20 , 96.42 , 100.17 , 100.43 , 96.42 , 99.00      , 43092 , 60
26/10/20 , 98.96 , 99.16 , 99.93 , 97.87 , 99.35      , 2314 , 28
23/10/20 , 98.86 , 99.48 , 100.34 , 98.78 , 99.91      , 2058 , 29
22/10/20 , 99.90 , 99.18 , 100.05 , 96.13 , 97.50      , 103039 , 83
21/10/20 , 97.50 , 97.81 , 98.21 , 96.11 , 96.95      , 1142 , 29
20/10/20 , 96.95 , 96.19 , 97.00 , 95.00 , 95.00      , 1188 , 24
19/10/20 , 93.77 , 93.93 , 94.90 , 91.79 , 91.79      , 357 , 24
16/10/20 , 92.20 , 92.64 , 94.24 , 92.20 , 94.24      , 839 , 32
15/10/20 , 94.24 , 93.78 , 94.49 , 93.10 , 93.88      , 302 , 14
14/10/20 , 94.50 , 94.69 , 95.06 , 94.02 , 94.02      , 533 , 20
13/10/20 , 93.88 , 94.43 , 95.49 , 93.49 , 95.49      , 640 , 26
09/10/20 , 94.50 , 94.04 , 95.75 , 92.84 , 94.44      , 2403 , 125
08/10/20 , 94.44 , 93.78 , 94.44 , 90.50 , 90.50      , 1219 , 37
07/10/20 , 90.50 , 91.01 , 94.99 , 90.46 , 94.99      , 554 , 22
06/10/20 , 91.49 , 91.78 , 93.42 , 90.95 , 93.00      , 4357 , 43
05/10/20 , 92.25 , 91.91 , 92.55 , 89.72 , 90.40      , 10923 , 33
02/10/20 , 90.40 , 92.04 , 93.02 , 90.40 , 90.40      , 1133 , 13
01/10/20 , 90.60 , 90.12 , 90.70 , 89.50 , 90.39      , 386 , 17
30/09/20 , 90.45 , 89.97 , 90.50 , 89.36 , 89.37      , 633 , 26
29/09/20 , 89.34 , 89.71 , 94.00 , 89.34 , 91.76      , 2274 , 38
28/09/20 , 91.76 , 92.57 , 96.50 , 90.83 , 96.50      , 2072 , 26
25/09/20 , 91.95 , 93.50 , 97.11 , 91.73 , 94.00      , 1060 , 13
24/09/20 , 92.49 , 92.54 , 93.47 , 91.00 , 91.00      , 7210 , 561
23/09/20 , 90.23 , 90.57 , 92.09 , 90.23 , 92.00      , 1700 , 12
22/09/20 , 91.00 , 91.05 , 91.85 , 91.00 , 91.85      , 330 , 7
21/09/20 , 91.09 , 90.31 , 91.42 , 89.00 , 90.09      , 1040 , 24
18/09/20 , 92.20 , 92.93 , 93.84 , 90.11 , 92.10      , 10000 , 160
17/09/20 , 93.50 , 93.67 , 94.00 , 93.50 , 94.00      , 550 , 5
16/09/20 , 94.97 , 95.36 , 95.81 , 94.82 , 95.05      , 8910 , 21
15/09/20 , 94.57 , 94.88 , 95.88 , 94.00 , 94.00      , 930 , 14
14/09/20 , 96.14 , 95.42 , 96.30 , 93.13 , 93.13      , 1220 , 19
11/09/20 , 94.10 , 93.81 , 95.41 , 93.34 , 95.41      , 12740 , 347
10/09/20 , 95.41 , 96.24 , 97.98 , 95.41 , 97.75      , 830 , 13
09/09/20 , 97.98 , 97.38 , 97.98 , 97.31 , 97.31      , 210 , 4
08/09/20 , 97.31 , 97.75 , 99.50 , 97.03 , 99.50      , 1060 , 17
04/09/20 , 99.50 , 98.56 , 99.50 , 97.90 , 99.25      , 360 , 7
03/09/20 , 98.50 , 100.24 , 101.84 , 98.50 , 99.26      , 6000 , 46
02/09/20 , 98.90 , 98.44 , 98.95 , 97.84 , 98.95      , 370 , 10
01/09/20 , 98.95 , 98.12 , 98.95 , 94.01 , 96.20      , 1160 , 26
31/08/20 , 96.20 , 97.83 , 101.48 , 96.20 , 101.48      , 182020 , 701
28/08/20 , 99.42 , 99.43 , 99.59 , 99.23 , 99.23      , 2560 , 6
27/08/20 , 98.59 , 98.36 , 99.51 , 96.25 , 96.25      , 53890 , 303
26/08/20 , 97.40 , 97.85 , 100.02 , 96.28 , 99.87      , 40640 , 837
25/08/20 , 99.39 , 100.12 , 100.37 , 99.39 , 100.27      , 14370 , 16
24/08/20 , 99.45 , 99.46 , 99.83 , 99.03 , 99.55      , 38790 , 2389
21/08/20 , 98.41 , 98.15 , 98.61 , 97.00 , 98.60      , 32230 , 31
20/08/20 , 98.60 , 98.46 , 99.09 , 95.00 , 97.60      , 22910 , 33
19/08/20 , 97.60 , 98.22 , 98.85 , 97.60 , 98.34      , 630 , 18
18/08/20 , 98.61 , 99.01 , 99.27 , 98.00 , 98.00      , 1970 , 11
17/08/20 , 96.66 , 97.51 , 99.36 , 95.14 , 99.11      , 78580 , 1840
14/08/20 , 99.30 , 99.96 , 100.67 , 99.30 , 100.31      , 116050 , 299
13/08/20 , 99.60 , 100.67 , 103.84 , 99.30 , 101.97      , 98720 , 838
12/08/20 , 101.49 , 101.32 , 103.56 , 101.00 , 102.01      , 6270 , 24
11/08/20 , 102.36 , 103.44 , 104.08 , 102.33 , 104.08      , 1890 , 22
10/08/20 , 103.13 , 102.15 , 103.50 , 101.33 , 102.73      , 660 , 16
07/08/20 , 102.57 , 103.63 , 105.02 , 102.30 , 104.58      , 3710 , 68
06/08/20 , 104.70 , 103.67 , 104.70 , 102.00 , 102.00      , 620 , 13
05/08/20 , 102.64 , 102.82 , 104.17 , 101.91 , 102.67      , 4030 , 46
04/08/20 , 102.50 , 102.89 , 105.23 , 101.79 , 104.51      , 2850 , 43
03/08/20 , 106.00 , 105.42 , 106.83 , 104.11 , 105.99      , 8310 , 88
31/07/20 , 104.95 , 105.20 , 107.50 , 104.45 , 107.47      , 44640 , 1357
30/07/20 , 107.47 , 107.44 , 108.93 , 106.06 , 107.91      , 137860 , 2697
29/07/20 , 109.15 , 109.09 , 112.32 , 106.90 , 108.30      , 209030 , 326
28/07/20 , 106.90 , 107.85 , 108.27 , 106.90 , 108.27      , 16950 , 282
27/07/20 , 108.27 , 107.89 , 109.00 , 106.20 , 106.20      , 13500 , 27
24/07/20 , 104.80 , 104.22 , 105.74 , 103.88 , 103.88      , 4140 , 10
23/07/20 , 104.90 , 106.41 , 107.15 , 104.90 , 107.00      , 1010 , 13
22/07/20 , 106.80 , 106.65 , 107.98 , 105.90 , 107.95      , 1990 , 18
21/07/20 , 107.95 , 107.94 , 108.75 , 107.50 , 107.50      , 490 , 16
20/07/20 , 107.50 , 107.11 , 107.50 , 105.32 , 105.32      , 8950 , 27
17/07/20 , 105.32 , 105.26 , 105.36 , 104.01 , 104.01      , 1510 , 13
16/07/20 , 103.08 , 103.07 , 104.00 , 103.04 , 104.00      , 3680 , 10
15/07/20 , 104.00 , 104.00 , 104.31 , 103.89 , 104.10      , 3400 , 8
14/07/20 , 103.10 , 102.33 , 103.20 , 101.24 , 101.40      , 34700 , 2757
13/07/20 , 101.40 , 104.14 , 104.88 , 101.40 , 104.88      , 25410 , 39
10/07/20 , 102.00 , 101.53 , 102.00 , 100.43 , 101.00      , 9250 , 19
09/07/20 , 101.60 , 102.28 , 103.56 , 101.48 , 103.56      , 700 , 13
08/07/20 , 103.00 , 102.42 , 103.00 , 101.00 , 101.00      , 2480 , 23
07/07/20 , 99.33 , 100.17 , 102.33 , 99.33 , 101.50      , 1010 , 31
06/07/20 , 102.06 , 101.60 , 102.61 , 100.00 , 100.00      , 21600 , 1068
03/07/20 , 98.83 , 98.62 , 98.85 , 97.91 , 98.00      , 340 , 14
02/07/20 , 98.50 , 99.24 , 100.25 , 98.31 , 99.15      , 770 , 23
01/07/20 , 97.77 , 97.50 , 98.25 , 96.02 , 96.02      , 1320 , 41
30/06/20 , 95.60 , 97.68 , 97.95 , 95.60 , 97.83      , 1660 , 17
29/06/20 , 97.90 , 97.82 , 98.04 , 97.11 , 97.26      , 1430 , 12
26/06/20 , 95.46 , 95.40 , 98.87 , 94.82 , 98.87      , 1130 , 16
25/06/20 , 98.00 , 96.19 , 98.00 , 95.28 , 95.28      , 2540 , 13
24/06/20 , 96.00 , 95.47 , 96.00 , 95.19 , 95.53      , 270 , 5
23/06/20 , 97.80 , 99.33 , 100.00 , 97.80 , 100.00      , 1030 , 14
22/06/20 , 97.80 , 97.39 , 98.93 , 96.86 , 98.21      , 4390 , 11
19/06/20 , 98.03 , 98.29 , 99.50 , 97.88 , 99.00      , 330 , 15
18/06/20 , 97.51 , 98.30 , 99.00 , 97.51 , 98.00      , 2340 , 9
17/06/20 , 96.85 , 96.86 , 97.67 , 95.22 , 95.22      , 25950 , 26
16/06/20 , 94.40 , 94.81 , 95.83 , 93.94 , 95.34      , 400 , 11
15/06/20 , 93.00 , 92.56 , 94.23 , 92.01 , 93.00      , 1200 , 9
12/06/20 , 94.85 , 94.67 , 95.50 , 93.03 , 93.03      , 1480 , 18
10/06/20 , 97.52 , 98.35 , 100.00 , 97.43 , 100.00      , 1420 , 18
09/06/20 , 100.30 , 100.37 , 101.50 , 99.50 , 101.50      , 1780 , 23
08/06/20 , 101.50 , 99.99 , 101.50 , 96.50 , 96.50      , 1260 , 21
05/06/20 , 96.50 , 97.13 , 99.29 , 96.50 , 98.72      , 3340 , 15
04/06/20 , 96.20 , 95.21 , 96.40 , 94.77 , 94.84      , 850 , 14
03/06/20 , 94.87 , 94.86 , 95.07 , 93.83 , 94.40      , 285110 , 28
02/06/20 , 90.70 , 89.48 , 90.70 , 88.00 , 88.00      , 1400 , 22
01/06/20 , 87.21 , 85.99 , 87.21 , 84.55 , 84.55      , 380 , 13
29/05/20 , 84.52 , 84.30 , 84.78 , 83.46 , 84.00      , 610 , 11
28/05/20 , 85.50 , 85.91 , 86.46 , 85.50 , 85.90      , 290 , 8
27/05/20 , 85.90 , 85.81 , 86.55 , 85.06 , 85.06      , 420 , 12
26/05/20 , 85.55 , 86.91 , 88.00 , 85.55 , 88.00      , 380 , 13
25/05/20 , 86.94 , 86.43 , 87.00 , 83.26 , 83.26      , 15840 , 1260
22/05/20 , 81.54 , 81.40 , 82.00 , 80.57 , 81.40      , 380 , 8
21/05/20 , 81.69 , 79.87 , 81.84 , 79.33 , 79.33      , 1110 , 13
20/05/20 , 77.21 , 77.35 , 78.03 , 77.00 , 77.35      , 210 , 7
19/05/20 , 77.35 , 78.40 , 78.91 , 77.35 , 78.52      , 1610 , 9
18/05/20 , 79.06 , 78.03 , 79.10 , 77.26 , 77.51      , 870 , 10
15/05/20 , 75.64 , 76.13 , 76.80 , 75.50 , 75.50      , 1840 , 4
14/05/20 , 75.53 , 73.01 , 75.53 , 71.58 , 73.50      , 990 , 22
13/05/20 , 74.30 , 74.27 , 75.20 , 73.20 , 75.20      , 2430 , 25
12/05/20 , 73.80 , 74.79 , 77.30 , 73.80 , 77.30      , 1110 , 21
11/05/20 , 77.01 , 77.65 , 78.20 , 76.99 , 77.92      , 2810 , 13
08/05/20 , 77.94 , 76.94 , 78.20 , 76.72 , 76.72      , 830 , 5
07/05/20 , 75.30 , 75.72 , 77.70 , 75.30 , 77.70      , 2190 , 22
06/05/20 , 78.27 , 77.77 , 80.89 , 77.44 , 77.44      , 4450 , 21
05/05/20 , 80.34 , 80.31 , 80.34 , 80.25 , 80.25      , 30 , 2
04/05/20 , 78.82 , 78.69 , 78.86 , 78.33 , 78.86      , 500 , 10
30/04/20 , 81.32 , 81.75 , 82.40 , 81.12 , 81.85      , 250 , 10
29/04/20 , 85.04 , 83.97 , 86.00 , 83.13 , 83.90      , 630 , 19
28/04/20 , 83.15 , 83.08 , 83.90 , 82.91 , 83.30      , 5460 , 14
27/04/20 , 77.30 , 77.33 , 79.45 , 77.00 , 77.53      , 14280 , 12
24/04/20 , 74.90 , 75.37 , 80.00 , 72.01 , 80.00      , 6000 , 40
23/04/20 , 82.12 , 82.95 , 84.47 , 81.00 , 84.47      , 760 , 16
22/04/20 , 83.65 , 83.69 , 84.57 , 83.51 , 83.51      , 160 , 6
20/04/20 , 82.64 , 82.76 , 83.50 , 81.82 , 83.50      , 3850 , 11
17/04/20 , 83.50 , 83.46 , 83.50 , 83.00 , 83.21      , 2620 , 6
16/04/20 , 82.78 , 83.43 , 85.70 , 82.78 , 85.70      , 470 , 9
15/04/20 , 85.30 , 84.49 , 85.76 , 84.06 , 84.35      , 1520 , 14
14/04/20 , 87.49 , 87.93 , 88.55 , 87.49 , 88.03      , 920 , 11
13/04/20 , 84.53 , 84.48 , 84.53 , 82.00 , 82.00      , 1140 , 4
09/04/20 , 83.68 , 83.69 , 84.79 , 83.68 , 84.77      , 10020 , 9
08/04/20 , 84.76 , 84.46 , 84.81 , 82.06 , 82.11      , 1720 , 11
07/04/20 , 84.13 , 84.29 , 89.99 , 83.50 , 89.99      , 1210 , 13
06/04/20 , 78.16 , 79.09 , 80.17 , 73.15 , 73.15      , 4280 , 15
03/04/20 , 73.11 , 72.73 , 74.21 , 72.00 , 74.21      , 740 , 12
02/04/20 , 75.45 , 75.44 , 77.00 , 75.00 , 75.62     , 510 , 9
01/04/20 , 74.19 , 74.75 , 75.16 , 73.35 , 75.09      , 750 , 11
31/03/20 , 78.15 , 79.43 , 80.31 , 78.15 , 80.31      , 160 , 4
30/03/20 , 80.50 , 80.45 , 80.50 , 80.42 , 80.43     , 30 , 3
27/03/20 , 79.80 , 80.18 , 80.40 , 79.68 , 80.40     , 730 , 5
26/03/20 , 83.50 , 83.42 , 84.12 , 82.33 , 84.00     , 1010 , 13
25/03/20 , 83.77 , 81.33 , 83.77 , 76.50 , 76.60     , 1420 , 11
24/03/20 , 76.50 , 75.66 , 76.50 , 73.60 , 73.60     , 2920 , 7
23/03/20 , 67.00 , 67.17 , 69.29 , 66.26 , 68.96     , 3820 , 14
20/03/20 , 72.20 , 76.46 , 77.00 , 72.20 , 76.74     , 650 , 7
19/03/20 , 75.00 , 73.86 , 75.49 , 71.00 , 75.00     , 17890 , 17
18/03/20 , 77.00 , 76.83 , 80.00 , 75.00 , 76.00     , 650 , 9
17/03/20 , 83.51 , 83.48 , 84.67 , 79.61 , 79.61     , 1170 , 6
16/03/20 , 80.29 , 81.58 , 88.45 , 80.00 , 88.45     , 1080 , 11
13/03/20 , 87.87 , 86.76 , 90.00 , 84.00 , 89.60     , 19360 , 26
12/03/20 , 89.85 , 89.87 , 89.99 , 89.85 , 89.99     , 110 , 4
11/03/20 , 95.00 , 94.97 , 98.49 , 93.66 , 97.02     , 14440 , 13
10/03/20 , 97.80 , 97.98 , 99.62 , 96.80 , 99.62     , 16900 , 26
09/03/20 , 96.80 , 99.20 , 106.89 , 96.69 , 100.01     , 10020 , 22
06/03/20 , 106.90 , 106.33 , 106.90 , 105.06 , 105.21     , 8400 , 15
05/03/20 , 107.27 , 108.41 , 111.31 , 107.27 , 111.28     , 5450 , 12
04/03/20 , 113.92 , 112.83 , 114.00 , 111.00 , 114.00     , 194240 , 506
03/03/20 , 114.85 , 114.87 , 117.50 , 113.80 , 117.50     , 102580 , 32
02/03/20 , 117.50 , 117.26 , 117.81 , 115.75 , 116.91     , 19420 , 11
28/02/20 , 116.85 , 114.35 , 116.85 , 111.70 , 114.00     , 42910 , 29
27/02/20 , 114.00 , 114.47 , 117.70 , 114.00 , 114.00     , 77730 , 37
26/02/20 , 114.49 , 114.89 , 118.68 , 114.46 , 118.68     , 2960 , 12
21/02/20 , 121.49 , 121.41 , 121.63 , 121.20 , 121.29     , 880 , 8
20/02/20 , 123.12 , 123.09 , 124.42 , 122.95 , 124.42     , 18700 , 7
19/02/20 , 124.65 , 124.73 , 125.25 , 122.10 , 122.10     , 31200 , 113
18/02/20 , 122.10 , 122.03 , 122.15 , 121.60 , 122.10     , 520 , 6
17/02/20 , 123.40 , 123.40 , 123.50 , 123.35 , 123.35     , 5830 , 12
14/02/20 , 123.19 , 123.52 , 124.00 , 123.18 , 124.00     , 200 , 6
13/02/20 , 124.02 , 124.11 , 124.78 , 123.88 , 124.78     , 70 , 6
12/02/20 , 126.72 , 126.45 , 126.72 , 125.65 , 125.65     , 40 , 2
11/02/20 , 125.21 , 125.21 , 125.76 , 124.22 , 125.00     , 570 , 7
10/02/20 , 122.01 , 123.40 , 123.45 , 122.01 , 122.71     , 2760 , 10
07/02/20 , 123.22 , 123.55 , 124.32 , 123.18 , 124.13     , 137730 , 92
06/02/20 , 123.50 , 125.54 , 125.69 , 123.50 , 125.69     , 420 , 8
05/02/20 , 125.30 , 125.36 , 126.00 , 125.26 , 125.50     , 1600 , 9
04/02/20 , 123.60 , 123.56 , 123.65 , 122.95 , 123.65     , 3710 , 7
03/02/20 , 123.65 , 123.83 , 124.13 , 121.60 , 121.60     , 18850 , 18
31/01/20 , 123.50 , 123.47 , 123.50 , 122.09 , 122.90     , 13710 , 7
30/01/20 , 124.28 , 122.46 , 124.30 , 121.91 , 122.27     , 17360 , 15
29/01/20 , 124.30 , 124.30 , 125.00 , 123.98 , 125.00     , 8390 , 8
28/01/20 , 125.43 , 124.78 , 125.65 , 124.28 , 124.28     , 640 , 10
27/01/20 , 124.00 , 125.45 , 127.00 , 124.00 , 127.00     , 7390 , 19
24/01/20 , 126.68 , 126.74 , 127.00 , 126.63 , 127.00     , 220 , 5
23/01/20 , 128.30 , 127.64 , 128.50 , 124.56 , 125.00     , 10500 , 17
22/01/20 , 125.50 , 125.10 , 125.50 , 123.71 , 124.30     , 2750 , 10
21/01/20 , 123.00 , 123.49 , 125.30 , 123.00 , 124.50     , 27140 , 24
20/01/20 , 125.61 , 125.72 , 125.97 , 125.61 , 125.80     , 3050 , 8
17/01/20 , 126.50 , 126.21 , 126.50 , 125.88 , 125.88     , 260 , 6
16/01/20 , 124.57 , 124.51 , 124.93 , 124.20 , 124.20     , 500 , 9
15/01/20 , 124.21 , 124.03 , 124.87 , 123.73 , 124.51     , 1310 , 19
14/01/20 , 125.33 , 125.19 , 125.56 , 124.77 , 125.10     , 1530 , 15
13/01/20 , 125.10 , 125.16 , 126.00 , 122.80 , 122.81     , 880 , 19
10/01/20 , 124.80 , 125.18 , 126.48 , 124.80 , 126.48     , 170 , 6
09/01/20 , 125.94 , 126.35 , 127.01 , 125.88 , 127.01     , 890 , 17
08/01/20 , 127.16 , 127.45 , 128.10 , 127.16 , 128.10     , 1180 , 12
07/01/20 , 128.39 , 128.04 , 128.41 , 128.00 , 128.18     , 13250 , 14
06/01/20 , 128.92 , 129.41 , 130.01 , 128.84 , 130.01     , 600 , 15
03/01/20 , 131.40 , 130.45 , 131.40 , 130.05 , 130.26     , 5300 , 22
02/01/20 , 130.75 , 129.57 , 130.75 , 127.85 , 127.85     , 3910 , 14
30/12/19 , 127.85 , 128.11 , 129.50 , 127.80 , 129.50     , 8380 , 14
27/12/19 , 128.12 , 128.47 , 128.85 , 127.96 , 128.85     , 420 , 12
26/12/19 , 128.79 , 128.57 , 129.23 , 128.51 , 128.51     , 2170 , 10
23/12/19 , 128.70 , 128.23 , 129.88 , 127.14 , 129.88     , 11120 , 16
20/12/19 , 128.02 , 127.77 , 129.00 , 127.64 , 129.00     , 11140 , 16
19/12/19 , 128.00 , 128.00 , 128.15 , 126.57 , 126.57     , 60640 , 54
18/12/19 , 127.70 , 127.62 , 127.70 , 126.00 , 126.00     , 3470 , 10
17/12/19 , 125.30 , 125.23 , 125.30 , 123.60 , 123.60     , 730 , 3
16/12/19 , 123.49 , 124.53 , 126.17 , 123.49 , 124.32     , 2140 , 19
13/12/19 , 124.06 , 124.09 , 124.22 , 123.73 , 124.16     , 180 , 5
12/12/19 , 123.98 , 123.75 , 123.98 , 123.05 , 123.05     , 14220 , 45
11/12/19 , 122.70 , 123.18 , 123.42 , 122.70 , 123.14     , 450 , 7
10/12/19 , 123.14 , 123.10 , 123.33 , 122.93 , 123.25     , 8180 , 10
09/12/19 , 124.73 , 124.60 , 124.73 , 124.41 , 124.41     , 50 , 3
06/12/19 , 124.41 , 124.83 , 125.50 , 124.40 , 125.50     , 390 , 10
05/12/19 , 125.00 , 125.05 , 125.17 , 124.90 , 124.90     , 180 , 5
04/12/19 , 124.39 , 124.30 , 124.40 , 122.32 , 122.32     , 5130 , 57
03/12/19 , 122.32 , 122.18 , 122.52 , 121.71 , 122.52     , 420 , 5
02/12/19 , 121.86 , 122.07 , 122.29 , 121.86 , 122.21     , 1990 , 14
29/11/19 , 120.79 , 120.75 , 120.98 , 120.75 , 120.98     , 2900 , 9
28/11/19 , 121.06 , 120.06 , 121.08 , 119.61 , 120.60     , 700 , 9
27/11/19 , 120.52 , 118.92 , 120.52 , 118.65 , 119.50     , 1160 , 10
26/11/19 , 119.00 , 119.18 , 121.75 , 118.91 , 121.75     , 1370 , 14
25/11/19 , 121.75 , 121.77 , 122.84 , 121.54 , 122.79     , 760 , 14
22/11/19 , 122.75 , 122.37 , 122.75 , 121.87 , 122.00     , 370 , 12
21/11/19 , 121.73 , 122.53 , 125.00 , 121.14 , 125.00     , 230 , 7
19/11/19 , 120.37 , 121.17 , 122.00 , 120.00 , 122.00     , 650 , 15
18/11/19 , 121.61 , 122.23 , 122.80 , 121.00 , 121.00     , 140 , 7
14/11/19 , 121.75 , 121.47 , 121.91 , 121.00 , 121.00     , 990 , 20
13/11/19 , 121.40 , 120.72 , 121.64 , 120.32 , 121.64     , 830 , 12
12/11/19 , 122.29 , 123.36 , 123.48 , 121.45 , 123.45     , 4700 , 10
11/11/19 , 123.64 , 123.59 , 123.64 , 120.50 , 120.50     , 6110 , 8
08/11/19 , 122.79 , 123.48 , 125.45 , 122.79 , 125.45     , 1120 , 17
07/11/19 , 125.46 , 125.07 , 125.46 , 124.81 , 125.04     , 5400 , 14
06/11/19 , 124.95 , 125.33 , 125.51 , 124.50 , 124.50     , 3170 , 12
05/11/19 , 125.53 , 125.87 , 126.02 , 125.53 , 126.02     , 7880 , 11
04/11/19 , 124.55 , 124.63 , 125.13 , 124.00 , 124.00     , 3670 , 20
01/11/19 , 124.21 , 124.29 , 124.67 , 123.94 , 124.58     , 8900 , 11
31/10/19 , 123.80 , 123.62 , 124.18 , 123.26 , 124.18     , 50130 , 32
30/10/19 , 125.70 , 125.00 , 125.70 , 123.80 , 123.80     , 5010 , 11
29/10/19 , 125.63 , 126.09 , 126.57 , 125.63 , 126.23     , 5830 , 136
28/10/19 , 127.20 , 126.96 , 127.20 , 126.49 , 126.74     , 19780 , 83
25/10/19 , 125.16 , 125.21 , 125.27 , 124.78 , 125.00     , 36280 , 56
24/10/19 , 124.93 , 124.56 , 125.22 , 124.34 , 124.67     , 12910 , 33
23/10/19 , 124.72 , 124.68 , 124.72 , 123.90 , 123.90     , 4500 , 12
22/10/19 , 123.00 , 122.90 , 123.00 , 121.26 , 121.26     , 690 , 6
21/10/19 , 120.79 , 120.77 , 120.79 , 119.06 , 119.06     , 15100 , 8
18/10/19 , 119.55 , 120.31 , 121.00 , 119.35 , 121.00     , 1930 , 7
17/10/19 , 119.99 , 119.83 , 119.99 , 119.80 , 119.80     , 50 , 3
16/10/19 , 119.39 , 118.16 , 119.39 , 116.94 , 116.94     , 20 , 2
15/10/19 , 118.29 , 118.37 , 118.76 , 117.97 , 117.97     , 370 , 5
14/10/19 , 117.92 , 117.80 , 118.49 , 117.01 , 118.49     , 310 , 7
11/10/19 , 116.94 , 116.82 , 117.09 , 116.60 , 117.09     , 60 , 4
10/10/19 , 114.86 , 114.86 , 114.86 , 114.86 , 114.86     , 10 , 1
09/10/19 , 114.25 , 114.19 , 114.95 , 112.68 , 114.95     , 1800 , 6
08/10/19 , 112.00 , 113.10 , 113.29 , 112.00 , 113.29     , 240 , 4
07/10/19 , 112.51 , 112.92 , 113.10 , 112.50 , 113.10     , 740 , 6
04/10/19 , 113.85 , 113.70 , 113.85 , 113.40 , 113.40     , 120 , 2
03/10/19 , 113.38 , 113.31 , 114.22 , 112.69 , 113.61     , 140 , 6
02/10/19 , 113.76 , 114.38 , 116.80 , 113.76 , 116.80     , 500 , 15
01/10/19 , 117.11 , 117.64 , 118.90 , 117.11 , 118.90     , 320 , 7
30/09/19 , 118.87 , 118.99 , 119.55 , 118.79 , 119.55     , 70 , 6
27/09/19 , 119.48 , 119.36 , 119.48 , 119.10 , 119.22     , 200 , 4
26/09/19 , 119.68 , 119.75 , 119.83 , 117.75 , 117.75     , 23500 , 16
25/09/19 , 117.75 , 117.60 , 117.75 , 117.42 , 117.42     , 910 , 2
24/09/19 , 117.30 , 117.44 , 118.51 , 117.30 , 118.51     , 790 , 7
23/09/19 , 118.37 , 118.38 , 118.95 , 117.89 , 118.95     , 810 , 17
20/09/19 , 118.95 , 119.54 , 119.56 , 118.95 , 119.30     , 2340 , 5
19/09/19 , 118.33 , 118.35 , 120.36 , 118.33 , 120.36     , 6040 , 4
18/09/19 , 119.85 , 119.80 , 119.85 , 118.80 , 118.83     , 1770 , 5
17/09/19 , 118.42 , 117.59 , 118.42 , 116.76 , 116.76     , 20 , 2
16/09/19 , 116.40 , 117.20 , 118.00 , 116.40 , 118.00     , 1070 , 7
13/09/19 , 117.34 , 118.03 , 118.57 , 117.33 , 118.57     , 100 , 5
12/09/19 , 118.87 , 118.71 , 118.87 , 118.08 , 118.83     , 260 , 4
11/09/19 , 118.60 , 118.42 , 118.60 , 118.35 , 118.35     , 90 , 3
10/09/19 , 117.53 , 117.60 , 117.75 , 117.49 , 117.58     , 440 , 9
09/09/19 , 120.60 , 120.67 , 120.94 , 119.94 , 119.94     , 260 , 7
06/09/19 , 118.95 , 118.53 , 118.95 , 117.20 , 117.20     , 58020 , 22
05/09/19 , 117.16 , 117.66 , 117.95 , 117.16 , 117.95     , 110 , 4
04/09/19 , 113.34 , 113.60 , 113.70 , 113.34 , 113.64     , 140 , 3
03/09/19 , 112.55 , 113.26 , 115.90 , 112.55 , 115.90     , 90 , 5
02/09/19 , 114.66 , 115.47 , 115.87 , 114.66 , 115.83     , 110 , 6
30/08/19 , 116.19 , 116.03 , 116.19 , 115.97 , 115.97     , 120 , 4
29/08/19 , 112.80 , 112.80 , 112.80 , 112.80 , 112.80     , 20 , 2
28/08/19 , 112.85 , 112.85 , 112.85 , 112.85 , 112.85     , 10 , 1
27/08/19 , 111.70 , 111.67 , 112.51 , 110.85 , 112.00     , 630 , 8
26/08/19 , 110.12 , 111.36 , 112.71 , 110.01 , 110.01     , 107110 , 24
23/08/19 , 112.21 , 114.25 , 114.63 , 112.21 , 114.31     , 45100 , 34
22/08/19 , 115.32 , 115.97 , 116.34 , 113.10 , 113.10     , 4950 , 10
21/08/19 , 115.94 , 115.94 , 116.00 , 115.94 , 116.00     , 1100 , 2
20/08/19 , 115.08 , 114.52 , 115.08 , 113.76 , 113.76     , 290 , 6
19/08/19 , 114.76 , 117.26 , 120.19 , 114.76 , 120.19     , 150 , 8
16/08/19 , 115.80 , 116.06 , 116.11 , 115.80 , 116.09     , 70 , 3
15/08/19 , 114.69 , 114.64 , 115.64 , 114.04 , 115.64     , 160 , 10
14/08/19 , 115.70 , 115.84 , 116.76 , 115.36 , 116.76     , 830 , 8
13/08/19 , 118.50 , 118.52 , 118.79 , 118.50 , 118.79     , 110 , 2
12/08/19 , 116.65 , 116.25 , 116.93 , 116.00 , 116.20     , 210 , 8
09/08/19 , 119.20 , 118.88 , 119.86 , 118.54 , 119.86     , 17470 , 20
08/08/19 , 119.49 , 119.42 , 119.86 , 119.23 , 119.46     , 930 , 22
07/08/19 , 117.78 , 116.46 , 117.78 , 115.86 , 115.86     , 260 , 4
06/08/19 , 115.86 , 115.82 , 115.86 , 112.02 , 112.02     , 19200 , 8
05/08/19 , 112.85 , 113.02 , 113.65 , 112.77 , 112.80     , 930 , 9
02/08/19 , 114.90 , 114.49 , 114.90 , 114.44 , 114.90     , 4130 , 5
01/08/19 , 116.65 , 116.92 , 117.00 , 116.65 , 117.00     , 1180 , 7
31/07/19 , 114.95 , 115.79 , 116.67 , 114.40 , 116.67     , 1290 , 10
30/07/19 , 117.23 , 117.24 , 117.41 , 117.14 , 117.41     , 60 , 3
29/07/19 , 118.30 , 117.75 , 118.30 , 117.58 , 118.22     , 100 , 5
26/07/19 , 118.16 , 118.12 , 118.16 , 118.00 , 118.12     , 70 , 3
25/07/19 , 117.83 , 118.03 , 119.29 , 117.83 , 119.29     , 470 , 4
24/07/19 , 121.13 , 120.90 , 121.13 , 120.32 , 120.32     , 3030 , 8
23/07/19 , 119.65 , 119.41 , 119.86 , 119.22 , 119.56     , 2610 , 14
22/07/19 , 119.80 , 119.73 , 120.10 , 119.53 , 119.95     , 107160 , 45
19/07/19 , 118.30 , 118.73 , 119.09 , 118.08 , 119.09     , 11030 , 12
18/07/19 , 119.07 , 119.25 , 119.43 , 118.80 , 118.80     , 300 , 5
17/07/19 , 118.80 , 118.85 , 118.98 , 118.70 , 118.98     , 1230 , 5
16/07/19 , 118.60 , 118.40 , 118.60 , 117.89 , 118.34     , 1520 , 12
15/07/19 , 117.74 , 117.87 , 118.60 , 117.74 , 118.60     , 79110 , 19
12/07/19 , 118.50 , 119.29 , 120.71 , 118.50 , 120.01     , 16080 , 28
11/07/19 , 120.99 , 120.40 , 121.80 , 120.25 , 121.80     , 15290 , 23
10/07/19 , 122.12 , 122.84 , 123.89 , 121.08 , 121.08     , 15140 , 38
08/07/19 , 121.18 , 121.19 , 121.51 , 121.02 , 121.40     , 290 , 9
05/07/19 , 121.49 , 119.86 , 121.49 , 119.47 , 120.00     , 990 , 15
04/07/19 , 120.45 , 119.98 , 120.45 , 118.20 , 118.20     , 1260 , 14
03/07/19 , 117.60 , 116.87 , 117.60 , 115.47 , 115.47     , 1100 , 9
02/07/19 , 115.95 , 116.09 , 116.74 , 115.95 , 115.95     , 1800 , 21
01/07/19 , 116.76 , 116.82 , 117.52 , 116.70 , 117.52     , 610 , 8
28/06/19 , 116.66 , 116.63 , 116.66 , 116.63 , 116.63     , 110 , 2
27/06/19 , 115.90 , 115.11 , 116.40 , 114.25 , 114.25     , 190 , 9
26/06/19 , 115.70 , 115.60 , 116.01 , 115.55 , 116.01     , 640 , 4
25/06/19 , 115.30 , 115.30 , 115.30 , 115.30 , 115.30     , 40 , 1
24/06/19 , 116.22 , 116.96 , 117.41 , 116.21 , 116.99     , 460 , 13
21/06/19 , 116.40 , 115.82 , 116.40 , 114.94 , 114.94     , 1560 , 20
19/06/19 , 113.10 , 112.42 , 113.10 , 112.23 , 112.23     , 1490 , 12
18/06/19 , 112.18 , 112.00 , 112.28 , 111.04 , 111.04     , 1880 , 8
17/06/19 , 110.16 , 110.08 , 110.20 , 110.02 , 110.02     , 240 , 3
14/06/19 , 109.21 , 109.64 , 110.65 , 109.09 , 110.65     , 900 , 7
13/06/19 , 111.13 , 111.34 , 111.90 , 111.04 , 111.90     , 550 , 12
12/06/19 , 112.70 , 112.73 , 112.79 , 112.70 , 112.79     , 30 , 2
11/06/19 , 112.92 , 112.81 , 113.14 , 112.35 , 113.14     , 440 , 10
07/06/19 , 113.14 , 113.54 , 114.00 , 113.14 , 113.80     , 1170 , 19
06/06/19 , 113.20 , 111.61 , 113.20 , 111.55 , 111.75     , 1290 , 7
05/06/19 , 111.00 , 111.69 , 112.90 , 111.00 , 112.90     , 330 , 4
04/06/19 , 112.93 , 112.85 , 113.00 , 112.14 , 112.77     , 930 , 12
03/06/19 , 112.83 , 112.36 , 112.83 , 112.28 , 112.32     , 730 , 9
31/05/19 , 112.32 , 113.13 , 113.47 , 112.25 , 112.25     , 1260 , 10
30/05/19 , 112.45 , 112.00 , 112.55 , 111.80 , 111.95     , 18370 , 30
29/05/19 , 111.26 , 111.23 , 111.40 , 109.80 , 110.99     , 43180 , 50
28/05/19 , 109.48 , 109.97 , 110.00 , 108.17 , 108.17     , 58450 , 471
27/05/19 , 107.48 , 107.81 , 108.15 , 107.48 , 107.51     , 2410 , 9
24/05/19 , 106.47 , 106.18 , 106.61 , 105.88 , 106.61     , 290 , 8
23/05/19 , 106.74 , 106.88 , 107.15 , 106.14 , 106.14     , 320 , 8
22/05/19 , 106.98 , 107.43 , 107.64 , 106.96 , 107.64     , 930 , 12
21/05/19 , 107.18 , 106.93 , 107.22 , 104.00 , 104.00     , 1370 , 8
20/05/19 , 103.49 , 103.30 , 103.49 , 103.05 , 103.07     , 190 , 4
17/05/19 , 100.40 , 100.70 , 102.00 , 100.40 , 101.60     , 170 , 3
16/05/19 , 100.60 , 101.21 , 101.50 , 100.60 , 100.85     , 1070 , 17
15/05/19 , 102.21 , 102.04 , 102.43 , 101.00 , 101.00     , 740 , 17
13/05/19 , 103.23 , 103.78 , 104.14 , 103.23 , 104.14     , 2320 , 13
10/05/19 , 105.73 , 105.04 , 105.73 , 105.01 , 105.01     , 230 , 2
09/05/19 , 105.64 , 105.92 , 106.02 , 105.64 , 106.02     , 40 , 2
08/05/19 , 107.62 , 107.62 , 107.73 , 107.38 , 107.73     , 570 , 12
07/05/19 , 105.08 , 104.35 , 106.10 , 104.05 , 106.10     , 2690 , 7
06/05/19 , 106.05 , 106.11 , 107.50 , 105.92 , 107.50     , 1220 , 32
03/05/19 , 108.06 , 108.05 , 108.06 , 108.04 , 108.04     , 50 , 3
02/05/19 , 108.09 , 107.96 , 108.09 , 107.60 , 107.60     , 40 , 2
30/04/19 , 108.00 , 108.00 , 108.25 , 107.45 , 108.25     , 480 , 4
29/04/19 , 107.50 , 107.79 , 108.35 , 107.43 , 108.35     , 5570 , 7
26/04/19 , 108.20 , 108.09 , 108.44 , 107.49 , 108.21     , 5900 , 41
25/04/19 , 107.98 , 106.23 , 107.98 , 105.30 , 106.81     , 7480 , 59
24/04/19 , 106.80 , 106.10 , 106.80 , 105.56 , 106.10     , 7630 , 72
23/04/19 , 107.15 , 107.05 , 107.27 , 106.30 , 106.30     , 2640 , 66
22/04/19 , 105.00 , 104.69 , 105.16 , 102.76 , 104.12     , 1650 , 29
18/04/19 , 104.95 , 104.72 , 104.95 , 103.50 , 103.50     , 680 , 7
17/04/19 , 103.55 , 102.80 , 103.55 , 102.51 , 103.51     , 1370 , 30
16/04/19 , 104.80 , 105.00 , 105.18 , 104.15 , 104.15     , 4950 , 9
15/04/19 , 104.15 , 104.14 , 104.16 , 103.93 , 104.13     , 1630 , 11
12/04/19 , 103.34 , 104.79 , 105.64 , 103.34 , 105.57     , 1320 , 10
11/04/19 , 105.45 , 105.81 , 106.59 , 104.71 , 106.59     , 3180 , 45
10/04/19 , 107.05 , 107.04 , 109.39 , 106.46 , 106.46     , 2360 , 16
09/04/19 , 107.25 , 106.98 , 107.49 , 106.57 , 106.83     , 2960 , 29
08/04/19 , 108.45 , 108.31 , 109.19 , 107.80 , 108.25     , 8480 , 23
05/04/19 , 108.65 , 108.12 , 108.69 , 106.80 , 106.90     , 3230 , 33
04/04/19 , 106.90 , 106.55 , 107.28 , 102.70 , 102.70     , 4590 , 37
03/04/19 , 105.29 , 105.62 , 107.59 , 104.52 , 107.10     , 5160 , 29
02/04/19 , 106.62 , 106.79 , 107.94 , 106.15 , 107.94     , 4540 , 17
01/04/19 , 107.94 , 107.14 , 107.94 , 106.67 , 106.67     , 5300 , 42
29/03/19 , 106.88 , 106.11 , 106.88 , 105.41 , 105.94     , 2540 , 22
28/03/19 , 105.00 , 104.84 , 105.99 , 102.50 , 102.50     , 2730 , 36
27/03/19 , 102.50 , 102.83 , 105.80 , 101.22 , 105.80     , 8360 , 39
26/03/19 , 108.50 , 107.08 , 108.50 , 105.30 , 106.13     , 3540 , 26
25/03/19 , 105.40 , 105.10 , 105.43 , 104.11 , 105.27     , 6770 , 42
22/03/19 , 105.00 , 105.12 , 107.50 , 104.10 , 107.50     , 7260 , 80
21/03/19 , 108.50 , 108.30 , 110.25 , 106.91 , 110.25     , 8830 , 72
20/03/19 , 110.45 , 110.78 , 112.08 , 110.18 , 111.81     , 8490 , 44
19/03/19 , 112.77 , 113.38 , 114.02 , 112.57 , 113.80     , 6030 , 40
18/03/19 , 114.05 , 113.97 , 114.05 , 113.15 , 113.17     , 3140 , 15
15/03/19 , 113.15 , 113.17 , 114.99 , 112.41 , 114.99     , 3570 , 30
14/03/19 , 112.70 , 112.45 , 113.29 , 111.62 , 113.24     , 4460 , 86
13/03/19 , 113.50 , 112.68 , 114.00 , 111.82 , 112.36     , 8940 , 117
12/03/19 , 110.81 , 111.63 , 112.13 , 110.81 , 112.00     , 7430 , 98
11/03/19 , 111.00 , 111.69 , 112.13 , 111.00 , 111.50     , 600 , 11
08/03/19 , 108.74 , 108.10 , 108.94 , 106.21 , 107.25     , 7730 , 43
07/03/19 , 110.00 , 107.80 , 110.00 , 106.31 , 107.50     , 9010 , 69
06/03/19 , 109.70 , 108.00 , 109.70 , 106.68 , 108.23     , 7970 , 59
01/03/19 , 109.99 , 108.96 , 111.85 , 107.77 , 111.85     , 8680 , 57
28/02/19 , 111.90 , 110.35 , 112.00 , 108.81 , 112.00     , 7860 , 48
27/02/19 , 111.05 , 112.27 , 114.00 , 111.01 , 114.00     , 8200 , 54
26/02/19 , 114.95 , 113.17 , 114.95 , 111.85 , 112.18     , 8990 , 46
25/02/19 , 111.90 , 112.72 , 113.95 , 111.66 , 112.93     , 8860 , 43
22/02/19 , 115.10 , 113.07 , 115.10 , 111.81 , 112.36     , 10830 , 36
21/02/19 , 111.75 , 112.06 , 113.70 , 110.41 , 111.37     , 11150 , 43
20/02/19 , 113.70 , 112.62 , 113.99 , 111.10 , 113.99     , 7550 , 44
19/02/19 , 114.50 , 113.11 , 114.50 , 111.82 , 113.95     , 7960 , 43
18/02/19 , 110.50 , 111.20 , 112.00 , 110.50 , 112.00     , 7150 , 41
15/02/19 , 114.85 , 112.94 , 114.85 , 111.50 , 112.90     , 7350 , 53
14/02/19 , 111.32 , 110.66 , 112.40 , 108.71 , 112.40     , 6670 , 32
13/02/19 , 112.40 , 110.93 , 112.40 , 109.48 , 111.05     , 8050 , 36
12/02/19 , 113.90 , 111.69 , 113.90 , 109.95 , 110.00     , 6560 , 41
11/02/19 , 111.19 , 109.37 , 111.19 , 108.10 , 109.55     , 9050 , 48
08/02/19 , 112.74 , 110.34 , 112.74 , 108.00 , 109.20     , 7960 , 41
07/02/19 , 110.98 , 109.30 , 111.50 , 106.83 , 111.50     , 9580 , 66
06/02/19 , 111.50 , 110.60 , 113.00 , 108.51 , 113.00     , 5550 , 48
05/02/19 , 115.89 , 113.43 , 115.89 , 111.56 , 113.62     , 6580 , 39
04/02/19 , 113.62 , 112.27 , 114.00 , 111.02 , 114.00     , 5790 , 31
01/02/19 , 113.98 , 112.16 , 113.98 , 110.70 , 111.78     , 8800 , 48
31/01/19 , 114.79 , 113.12 , 114.79 , 109.80 , 109.80     , 5380 , 43
30/01/19 , 111.82 , 109.69 , 111.82 , 107.60 , 109.11     , 3830 , 31
29/01/19 , 111.75 , 109.71 , 111.99 , 108.81 , 111.99     , 6120 , 32
28/01/19 , 111.99 , 110.25 , 111.99 , 107.65 , 109.67     , 3260 , 36
24/01/19 , 107.29 , 107.42 , 107.70 , 107.15 , 107.34     , 440 , 12
23/01/19 , 106.50 , 106.43 , 106.90 , 104.00 , 104.00     , 770 , 20
22/01/19 , 105.64 , 105.95 , 106.58 , 105.64 , 105.79     , 1050 , 19
21/01/19 , 106.00 , 105.82 , 106.62 , 105.45 , 106.62     , 960 , 19
18/01/19 , 109.35 , 107.89 , 109.35 , 106.63 , 106.77     , 2100 , 18
17/01/19 , 105.66 , 105.16 , 105.66 , 104.73 , 104.73     , 210 , 9
16/01/19 , 105.15 , 105.03 , 105.38 , 104.89 , 105.00     , 480 , 17
15/01/19 , 104.91 , 105.02 , 105.52 , 104.60 , 105.04     , 470 , 14
14/01/19 , 105.53 , 104.84 , 105.66 , 104.60 , 104.80     , 35630 , 44
11/01/19 , 104.43 , 104.38 , 104.69 , 103.78 , 103.78     , 400 , 12
10/01/19 , 104.29 , 104.60 , 105.21 , 104.00 , 104.00     , 300 , 16
09/01/19 , 103.71 , 103.84 , 104.07 , 103.44 , 103.44     , 7470 , 21
08/01/19 , 102.92 , 102.02 , 102.92 , 101.41 , 102.10     , 690 , 21
07/01/19 , 102.35 , 102.76 , 103.24 , 102.35 , 103.06     , 1700 , 12
04/01/19 , 103.06 , 103.83 , 104.47 , 102.58 , 102.73     , 35480 , 33
03/01/19 , 102.40 , 102.08 , 102.49 , 101.55 , 102.49     , 390 , 18
02/01/19 , 102.16 , 100.87 , 102.73 , 98.00 , 98.00     , 1810 , 22
28/12/18 , 98.00 , 97.14 , 98.00 , 96.90 , 96.90     , 170 , 6
27/12/18 , 95.10 , 95.12 , 95.28 , 94.21 , 94.24     , 2650 , 16
26/12/18 , 94.24 , 93.76 , 94.24 , 93.11 , 94.00     , 5920 , 33
21/12/18 , 95.38 , 95.66 , 96.25 , 95.38 , 95.80     , 280 , 7
20/12/18 , 94.82 , 95.08 , 95.72 , 94.82 , 95.19     , 420 , 10
19/12/18 , 97.27 , 97.09 , 97.27 , 96.97 , 97.13     , 240 , 8
18/12/18 , 96.13 , 96.00 , 96.13 , 95.80 , 96.01     , 180 , 9
17/12/18 , 95.18 , 95.64 , 96.32 , 95.18 , 96.32     , 700 , 14
14/12/18 , 97.36 , 97.46 , 97.58 , 97.33 , 97.50     , 100 , 5
13/12/18 , 97.05 , 96.53 , 97.05 , 96.16 , 96.64     , 260 , 11
12/12/18 , 96.20 , 96.35 , 96.71 , 96.05 , 96.34     , 120 , 7
11/12/18 , 95.45 , 94.85 , 95.76 , 94.41 , 95.76     , 630 , 17
10/12/18 , 95.26 , 98.15 , 99.99 , 95.15 , 99.99     , 870 , 17
07/12/18 , 97.30 , 98.31 , 99.21 , 97.06 , 97.06     , 1860 , 25
06/12/18 , 95.28 , 95.59 , 97.42 , 95.28 , 96.10     , 2670 , 24
05/12/18 , 94.02 , 95.68 , 96.70 , 94.02 , 96.70     , 1690 , 13
04/12/18 , 95.90 , 96.73 , 99.54 , 95.18 , 99.54     , 6110 , 37
03/12/18 , 96.92 , 97.32 , 98.57 , 96.63 , 98.13     , 2170 , 24
30/11/18 , 98.75 , 98.63 , 99.11 , 98.41 , 98.50     , 1060 , 15
29/11/18 , 98.18 , 98.39 , 98.68 , 98.18 , 98.38     , 400 , 7
28/11/18 , 98.05 , 96.36 , 98.27 , 95.57 , 96.55     , 1050 , 19
27/11/18 , 95.75 , 95.75 , 95.75 , 95.75 , 95.75     , 100 , 1
23/11/18 , 94.17 , 94.31 , 94.54 , 94.08 , 94.08     , 210 , 12
22/11/18 , 94.04 , 94.01 , 94.34 , 93.84 , 94.10     , 620 , 20
21/11/18 , 93.89 , 93.94 , 94.20 , 93.69 , 94.11     , 90 , 8
19/11/18 , 94.11 , 94.42 , 94.72 , 93.72 , 94.72     , 810 , 15
16/11/18 , 94.61 , 94.05 , 94.84 , 92.02 , 92.02     , 370 , 12
14/11/18 , 90.91 , 91.14 , 91.55 , 90.64 , 91.41     , 2560 , 49
13/11/18 , 90.69 , 91.09 , 91.76 , 90.69 , 91.76     , 490 , 18
12/11/18 , 91.69 , 91.80 , 92.01 , 91.69 , 91.99     , 140 , 8
09/11/18 , 90.72 , 90.17 , 90.72 , 89.76 , 90.48     , 1050 , 36
08/11/18 , 91.34 , 91.74 , 91.88 , 91.25 , 91.73     , 760 , 24
07/11/18 , 92.16 , 93.67 , 94.12 , 92.16 , 94.12     , 9900 , 29
06/11/18 , 93.50 , 93.57 , 98.64 , 93.25 , 98.64     , 10360 , 28
05/11/18 , 94.39 , 94.29 , 94.62 , 93.40 , 93.40     , 410 , 14
01/11/18 , 93.22 , 93.16 , 93.77 , 91.83 , 91.83     , 800 , 23
31/10/18 , 91.37 , 90.99 , 91.41 , 90.07 , 90.83     , 1090 , 28
30/10/18 , 91.65 , 91.47 , 92.10 , 90.10 , 90.18     , 860 , 16
29/10/18 , 89.20 , 89.75 , 91.51 , 89.20 , 91.51     , 320 , 10
26/10/18 , 88.78 , 88.08 , 89.38 , 87.17 , 88.37     , 1690 , 44
25/10/18 , 88.23 , 88.13 , 88.54 , 87.50 , 87.50     , 1480 , 21
24/10/18 , 86.76 , 86.95 , 88.35 , 86.53 , 88.35     , 1840 , 31
23/10/18 , 88.41 , 87.69 , 88.41 , 86.86 , 87.25     , 1830 , 15
22/10/18 , 88.10 , 88.16 , 88.38 , 87.96 , 88.27     , 1290 , 29
19/10/18 , 86.96 , 86.87 , 87.43 , 86.71 , 87.43     , 240 , 7
18/10/18 , 87.40 , 87.88 , 88.58 , 87.12 , 88.46     , 680 , 17
17/10/18 , 88.82 , 89.19 , 89.50 , 88.78 , 88.96     , 220 , 11
16/10/18 , 88.84 , 88.37 , 88.84 , 87.68 , 87.68     , 1560 , 24
15/10/18 , 85.87 , 86.23 , 86.67 , 85.87 , 86.44     , 390 , 19
11/10/18 , 85.23 , 85.72 , 86.26 , 85.23 , 86.26     , 480 , 20
10/10/18 , 86.25 , 86.77 , 87.16 , 86.25 , 86.95     , 350 , 25
09/10/18 , 89.16 , 88.82 , 89.16 , 88.07 , 88.07     , 810 , 31
08/10/18 , 88.78 , 89.12 , 90.19 , 88.27 , 90.19     , 1260 , 22
05/10/18 , 84.30 , 84.01 , 84.30 , 83.62 , 83.98     , 880 , 30
04/10/18 , 83.30 , 83.25 , 83.30 , 83.11 , 83.30     , 210 , 7
03/10/18 , 84.28 , 84.74 , 85.39 , 84.00 , 84.00     , 3050 , 28
02/10/18 , 81.42 , 80.93 , 81.63 , 78.49 , 80.86     , 240 , 8
01/10/18 , 77.22 , 77.56 , 78.00 , 77.05 , 78.00     , 430 , 19
28/09/18 , 77.99 , 78.40 , 78.58 , 77.94 , 78.40     , 620 , 11
27/09/18 , 79.44 , 79.21 , 79.44 , 78.83 , 78.83     , 80 , 4
26/09/18 , 77.75 , 77.90 , 78.20 , 77.53 , 77.68     , 800 , 15
25/09/18 , 76.34 , 76.24 , 76.58 , 76.03 , 76.40     , 270 , 16
24/09/18 , 77.02 , 77.20 , 77.48 , 77.02 , 77.20     , 160 , 7
21/09/18 , 78.43 , 78.65 , 78.92 , 78.09 , 78.09     , 280 , 11
20/09/18 , 77.15 , 77.28 , 77.84 , 77.12 , 77.84     , 380 , 17
19/09/18 , 77.21 , 77.60 , 78.36 , 76.96 , 76.96     , 2250 , 10
18/09/18 , 77.14 , 77.83 , 77.96 , 77.14 , 77.21     , 770 , 9
17/09/18 , 76.89 , 75.90 , 76.89 , 75.53 , 76.48     , 1310 , 29
14/09/18 , 75.11 , 74.52 , 75.11 , 73.92 , 75.00     , 160 , 8
13/09/18 , 74.44 , 74.42 , 74.44 , 74.38 , 74.40     , 90 , 5
12/09/18 , 74.88 , 74.45 , 74.88 , 74.39 , 74.53     , 180 , 8
11/09/18 , 74.02 , 74.12 , 75.00 , 74.02 , 75.00     , 30210 , 25
10/09/18 , 76.63 , 76.97 , 77.10 , 76.58 , 76.83     , 1380 , 29
06/09/18 , 75.15 , 75.35 , 75.57 , 75.06 , 75.39     , 1470 , 9
05/09/18 , 75.11 , 75.02 , 75.30 , 74.40 , 74.40     , 780 , 24
04/09/18 , 74.40 , 74.85 , 75.19 , 74.40 , 75.19     , 220 , 6
03/09/18 , 75.81 , 75.80 , 76.02 , 75.55 , 75.55     , 830 , 12
31/08/18 , 76.83 , 76.48 , 76.83 , 76.22 , 76.22     , 150 , 7
30/08/18 , 76.70 , 76.56 , 77.19 , 76.33 , 77.19     , 160 , 6
29/08/18 , 78.63 , 78.49 , 78.82 , 78.14 , 78.17     , 1510 , 27
28/08/18 , 77.11 , 77.04 , 77.35 , 76.70 , 77.35     , 2250 , 47
27/08/18 , 77.66 , 77.15 , 77.66 , 76.37 , 76.37     , 230 , 14
24/08/18 , 75.47 , 75.50 , 75.71 , 75.00 , 75.00     , 12910 , 31
23/08/18 , 74.90 , 75.99 , 77.89 , 74.90 , 77.89     , 1120 , 33
22/08/18 , 76.85 , 76.86 , 76.94 , 76.09 , 76.42     , 8620 , 8
21/08/18 , 76.30 , 76.30 , 76.66 , 76.23 , 76.65     , 10130 , 13
20/08/18 , 77.80 , 77.46 , 77.80 , 77.16 , 77.16     , 310 , 16
17/08/18 , 77.70 , 77.70 , 77.94 , 77.68 , 77.88     , 30180 , 23
16/08/18 , 79.44 , 79.72 , 79.80 , 79.44 , 79.80     , 220 , 4
15/08/18 , 79.27 , 79.14 , 79.51 , 79.09 , 79.43     , 2600 , 12
14/08/18 , 79.62 , 79.02 , 80.00 , 77.51 , 77.51     , 390 , 14
13/08/18 , 77.70 , 77.24 , 77.70 , 77.00 , 77.00     , 280 , 7
10/08/18 , 77.20 , 77.18 , 77.80 , 77.03 , 77.60     , 870 , 20
09/08/18 , 80.47 , 80.33 , 84.99 , 79.98 , 79.98     , 1630 , 13
08/08/18 , 80.86 , 81.58 , 82.27 , 80.86 , 82.27     , 720 , 6
07/08/18 , 81.28 , 82.15 , 83.20 , 81.18 , 83.00     , 370 , 8
06/08/18 , 83.20 , 83.34 , 83.49 , 83.20 , 83.37     , 280 , 18
03/08/18 , 83.65 , 83.48 , 83.73 , 83.17 , 83.17     , 1020 , 21
02/08/18 , 81.67 , 81.68 , 81.70 , 81.67 , 81.70     , 20 , 2
01/08/18 , 80.83 , 80.74 , 81.34 , 80.65 , 81.24     , 2760 , 9
31/07/18 , 80.64 , 80.59 , 80.84 , 80.45 , 80.84     , 300 , 7
30/07/18 , 82.02 , 81.98 , 82.02 , 81.90 , 81.90     , 60 , 3
27/07/18 , 81.26 , 81.61 , 82.02 , 81.26 , 81.62     , 330 , 10
26/07/18 , 81.62 , 81.92 , 82.16 , 81.62 , 82.06     , 100 , 5
25/07/18 , 83.07 , 82.97 , 83.07 , 82.07 , 82.45     , 17600 , 33
24/07/18 , 81.30 , 81.47 , 81.55 , 81.29 , 81.29     , 310 , 6
23/07/18 , 80.83 , 80.87 , 80.93 , 80.63 , 80.77     , 10140 , 15
20/07/18 , 81.65 , 81.89 , 82.35 , 81.34 , 81.79     , 7920 , 23
19/07/18 , 78.18 , 77.74 , 78.18 , 77.01 , 77.01     , 270 , 8
18/07/18 , 79.37 , 79.66 , 79.90 , 79.37 , 79.90     , 690 , 6
17/07/18 , 80.56 , 80.17 , 80.64 , 79.39 , 79.39     , 220 , 10
16/07/18 , 78.42 , 78.26 , 78.66 , 78.04 , 78.23     , 2160 , 31
13/07/18 , 78.40 , 77.60 , 78.40 , 77.04 , 77.04     , 15470 , 18
12/07/18 , 76.46 , 76.49 , 76.62 , 75.72 , 75.74     , 13880 , 708
11/07/18 , 75.19 , 75.10 , 75.49 , 75.05 , 75.19     , 1970 , 16
10/07/18 , 74.90 , 74.96 , 75.71 , 74.45 , 75.71     , 4740 , 26
06/07/18 , 74.64 , 74.06 , 74.64 , 74.00 , 74.00     , 2720 , 14
05/07/18 , 74.20 , 74.30 , 74.54 , 73.60 , 74.54     , 7780 , 37
04/07/18 , 74.42 , 74.22 , 74.42 , 73.54 , 73.54     , 5070 , 7
03/07/18 , 73.40 , 73.22 , 74.11 , 72.70 , 72.76     , 5680 , 57
02/07/18 , 71.44 , 71.23 , 71.44 , 71.04 , 71.04     , 400 , 14
29/06/18 , 71.54 , 71.58 , 72.09 , 71.54 , 71.68     , 6860 , 11
28/06/18 , 70.60 , 70.66 , 70.91 , 69.96 , 69.96     , 14880 , 443
27/06/18 , 69.57 , 69.83 , 70.19 , 69.57 , 70.19     , 40 , 3
26/06/18 , 69.94 , 69.94 , 69.94 , 69.94 , 69.94     , 6300 , 4
25/06/18 , 69.65 , 69.17 , 69.65 , 68.95 , 69.10     , 540 , 19
22/06/18 , 69.02 , 68.77 , 69.23 , 68.54 , 68.54     , 50 , 3
21/06/18 , 69.49 , 69.58 , 69.90 , 69.49 , 69.90     , 110 , 4
20/06/18 , 70.26 , 70.66 , 71.17 , 69.71 , 70.95     , 2310 , 16
19/06/18 , 70.25 , 69.74 , 70.34 , 68.03 , 68.03     , 5600 , 15
18/06/18 , 67.05 , 66.75 , 67.25 , 66.71 , 67.08     , 980 , 8
15/06/18 , 67.84 , 67.56 , 68.20 , 66.76 , 67.85     , 7270 , 24
14/06/18 , 68.48 , 68.80 , 70.41 , 68.48 , 70.40     , 3800 , 13
13/06/18 , 70.48 , 70.27 , 70.85 , 69.59 , 70.85     , 9990 , 436
12/06/18 , 70.85 , 71.61 , 72.00 , 70.85 , 71.51     , 670 , 19
11/06/18 , 70.91 , 71.10 , 72.04 , 70.79 , 72.04     , 390 , 14
08/06/18 , 73.38 , 72.72 , 73.45 , 70.00 , 70.00     , 280 , 9
07/06/18 , 71.66 , 71.54 , 71.78 , 71.45 , 71.78     , 11080 , 7
06/06/18 , 74.49 , 74.41 , 74.86 , 74.27 , 74.84     , 2960 , 13
05/06/18 , 76.35 , 77.10 , 79.49 , 76.28 , 79.49     , 1240 , 30
04/06/18 , 79.49 , 79.36 , 79.70 , 79.13 , 79.59     , 1720 , 19
01/06/18 , 78.22 , 77.76 , 78.62 , 77.41 , 78.15     , 13400 , 12
30/05/18 , 76.55 , 76.52 , 76.64 , 75.50 , 76.31     , 3370 , 9
29/05/18 , 75.71 , 75.92 , 76.86 , 75.50 , 76.56     , 1010 , 11
28/05/18 , 75.95 , 76.43 , 78.75 , 75.75 , 78.75     , 4850 , 14
25/05/18 , 78.75 , 79.42 , 79.86 , 78.38 , 79.85     , 7830 , 15
24/05/18 , 79.71 , 79.22 , 79.71 , 79.06 , 79.08     , 4680 , 9
23/05/18 , 79.91 , 80.93 , 81.00 , 79.89 , 81.00     , 16770 , 20
22/05/18 , 82.08 , 80.26 , 82.10 , 80.21 , 80.25     , 9510 , 14
21/05/18 , 79.55 , 80.16 , 81.41 , 79.39 , 81.38     , 15250 , 20
18/05/18 , 80.41 , 80.27 , 80.59 , 79.20 , 79.20     , 3400 , 12
17/05/18 , 81.44 , 82.69 , 83.08 , 81.37 , 83.08     , 18680 , 18
16/05/18 , 84.25 , 84.59 , 84.82 , 84.22 , 84.60     , 25670 , 16
15/05/18 , 83.08 , 83.33 , 83.89 , 82.75 , 82.75     , 350 , 24
14/05/18 , 83.83 , 85.59 , 85.64 , 83.83 , 85.64     , 14170 , 9
11/05/18 , 85.93 , 86.21 , 86.43 , 85.76 , 86.43     , 14060 , 12
10/05/18 , 86.94 , 86.87 , 87.20 , 85.99 , 85.99     , 770 , 28
09/05/18 , 85.28 , 85.11 , 85.58 , 84.50 , 84.50     , 420 , 7
08/05/18 , 84.70 , 84.28 , 85.01 , 83.99 , 84.21     , 1260 , 10
07/05/18 , 84.98 , 84.98 , 85.04 , 84.81 , 85.04     , 410 , 20
04/05/18 , 85.38 , 85.10 , 85.44 , 84.96 , 85.00     , 400 , 13
03/05/18 , 85.44 , 86.10 , 87.00 , 85.44 , 87.00     , 4490 , 11
02/05/18 , 87.11 , 87.39 , 88.15 , 87.11 , 87.90     , 17040 , 28
30/04/18 , 89.85 , 90.47 , 91.04 , 89.85 , 91.04     , 810 , 6
27/04/18 , 90.89 , 90.95 , 91.33 , 90.77 , 91.33     , 80 , 4
26/04/18 , 90.70 , 90.21 , 90.70 , 89.99 , 90.00     , 270 , 10
25/04/18 , 89.48 , 89.07 , 89.73 , 88.86 , 88.88     , 480 , 17
24/04/18 , 89.26 , 89.87 , 90.30 , 88.92 , 90.30     , 290 , 11
23/04/18 , 89.18 , 89.35 , 89.59 , 88.95 , 88.95     , 150 , 7
20/04/18 , 89.88 , 89.70 , 89.88 , 89.51 , 89.70     , 340 , 21
19/04/18 , 90.19 , 90.32 , 90.74 , 90.19 , 90.74     , 40 , 3
18/04/18 , 91.33 , 90.66 , 91.39 , 90.06 , 90.06     , 330 , 12
17/04/18 , 88.56 , 88.04 , 88.65 , 87.56 , 87.56     , 430 , 8
16/04/18 , 87.60 , 88.04 , 88.33 , 87.60 , 88.33     , 360 , 16
13/04/18 , 89.71 , 89.87 , 91.55 , 89.71 , 91.55     , 610 , 10
12/04/18 , 91.55 , 91.60 , 91.71 , 91.52 , 91.52     , 420 , 10
11/04/18 , 91.52 , 91.49 , 91.66 , 91.37 , 91.52     , 270 , 8
10/04/18 , 90.57 , 90.42 , 90.68 , 90.00 , 90.58     , 560 , 21
09/04/18 , 90.73 , 91.61 , 92.07 , 90.73 , 92.04     , 1190 , 14
06/04/18 , 92.04 , 92.14 , 92.55 , 91.74 , 91.74     , 280 , 8
05/04/18 , 93.11 , 93.46 , 94.02 , 92.92 , 93.60     , 310 , 19
04/04/18 , 92.00 , 91.10 , 92.00 , 90.73 , 90.73     , 190 , 7
03/04/18 , 92.30 , 93.03 , 93.70 , 92.30 , 93.00     , 330 , 11
02/04/18 , 92.54 , 92.71 , 93.85 , 92.15 , 93.80     , 136230 , 77
29/03/18 , 93.54 , 92.79 , 93.54 , 92.70 , 92.70     , 95190 , 51
28/03/18 , 92.70 , 91.22 , 92.70 , 90.85 , 91.07     , 102600 , 46
27/03/18 , 91.40 , 91.71 , 92.86 , 91.40 , 92.42     , 5150 , 13
26/03/18 , 91.85 , 92.48 , 92.87 , 91.85 , 92.87     , 290 , 12
23/03/18 , 91.58 , 92.31 , 92.34 , 91.58 , 92.34     , 3280 , 4
22/03/18 , 92.19 , 92.13 , 92.48 , 91.93 , 91.93     , 40 , 3
21/03/18 , 92.09 , 92.22 , 92.40 , 92.09 , 92.40     , 70 , 3
20/03/18 , 92.05 , 91.93 , 92.20 , 91.85 , 91.95     , 410 , 17
19/03/18 , 91.62 , 91.52 , 92.26 , 91.30 , 92.01     , 400 , 10
16/03/18 , 92.57 , 92.98 , 93.60 , 92.57 , 92.93     , 910 , 10
15/03/18 , 92.72 , 92.59 , 92.76 , 92.44 , 92.76     , 180 , 11
14/03/18 , 93.56 , 93.84 , 95.50 , 93.48 , 95.50     , 1120 , 10
13/03/18 , 94.59 , 94.73 , 95.58 , 94.48 , 95.45     , 2670 , 15
12/03/18 , 95.29 , 95.22 , 95.51 , 95.00 , 95.28     , 660 , 12
09/03/18 , 94.91 , 94.86 , 95.05 , 94.70 , 95.01     , 280 , 9
08/03/18 , 93.58 , 93.44 , 93.58 , 93.00 , 93.45     , 53690 , 6
07/03/18 , 93.71 , 93.33 , 93.71 , 93.13 , 93.54     , 2830 , 30
06/03/18 , 95.26 , 95.40 , 95.64 , 95.25 , 95.64     , 300 , 12
05/03/18 , 94.43 , 94.47 , 96.22 , 93.23 , 96.22     , 500 , 11
02/03/18 , 93.02 , 92.77 , 93.03 , 91.78 , 91.78     , 1690 , 61
01/03/18 , 92.80 , 92.82 , 93.12 , 92.37 , 93.01     , 2560 , 9
28/02/18 , 93.32 , 93.52 , 94.16 , 93.24 , 94.16     , 110 , 8
27/02/18 , 94.52 , 94.90 , 95.29 , 94.52 , 95.29     , 60 , 3
26/02/18 , 95.77 , 95.71 , 96.05 , 95.48 , 95.75     , 4450 , 17
23/02/18 , 94.86 , 94.77 , 94.90 , 93.71 , 94.90     , 8130 , 16
22/02/18 , 94.80 , 95.16 , 95.26 , 94.80 , 95.23     , 230 , 7
21/02/18 , 94.60 , 94.19 , 94.79 , 93.74 , 94.00     , 1110 , 13
20/02/18 , 92.43 , 91.71 , 92.84 , 90.82 , 90.82     , 510 , 13
19/02/18 , 90.66 , 91.03 , 91.47 , 90.66 , 91.47     , 210 , 9
16/02/18 , 91.13 , 91.10 , 91.26 , 90.51 , 90.90     , 380 , 9
15/02/18 , 90.92 , 90.95 , 91.26 , 90.85 , 91.14     , 930 , 24
14/02/18 , 90.13 , 89.91 , 90.29 , 89.84 , 89.84     , 590 , 8
09/02/18 , 87.60 , 86.44 , 88.15 , 85.00 , 87.64     , 1800 , 11
08/02/18 , 88.13 , 88.97 , 90.01 , 88.13 , 90.00     , 1650 , 7
07/02/18 , 90.38 , 90.76 , 91.15 , 90.38 , 90.50     , 4250 , 12
06/02/18 , 90.67 , 89.84 , 90.67 , 88.46 , 88.46     , 5520 , 15
05/02/18 , 90.28 , 90.72 , 91.20 , 90.01 , 90.50     , 960 , 22
02/02/18 , 91.85 , 91.45 , 91.85 , 91.23 , 91.34     , 560 , 4
01/02/18 , 92.69 , 92.83 , 93.04 , 92.69 , 92.84     , 42970 , 46
31/01/18 , 93.39 , 93.79 , 94.14 , 93.14 , 93.86     , 14810 , 26
30/01/18 , 91.49 , 90.77 , 91.49 , 90.51 , 90.80     , 840 , 13
29/01/18 , 91.69 , 92.08 , 92.42 , 91.35 , 92.24     , 260 , 10
26/01/18 , 93.49 , 93.57 , 94.06 , 92.00 , 92.00     , 26910 , 41
24/01/18 , 89.65 , 88.62 , 89.65 , 87.61 , 87.61     , 21090 , 191
23/01/18 , 86.62 , 86.71 , 86.91 , 86.47 , 86.58     , 1520 , 10
22/01/18 , 86.30 , 86.12 , 86.30 , 85.47 , 85.47     , 2330 , 17
19/01/18 , 85.32 , 85.29 , 85.40 , 85.10 , 85.21     , 4250 , 9
18/01/18 , 84.56 , 84.65 , 85.05 , 84.53 , 84.53     , 4100 , 17
17/01/18 , 84.50 , 84.22 , 84.63 , 82.94 , 82.95     , 1680 , 10
16/01/18 , 82.95 , 82.75 , 83.08 , 82.65 , 82.65     , 1450 , 17
15/01/18 , 81.98 , 82.02 , 82.07 , 81.85 , 82.04     , 600 , 16
12/01/18 , 81.64 , 81.55 , 81.64 , 81.15 , 81.45     , 1080 , 12
11/01/18 , 81.45 , 81.24 , 81.45 , 80.61 , 80.61     , 570 , 13
10/01/18 , 80.21 , 80.42 , 80.76 , 80.21 , 80.41     , 770 , 18
09/01/18 , 80.70 , 80.86 , 81.17 , 80.70 , 81.02     , 410 , 12
08/01/18 , 81.70 , 81.42 , 81.70 , 81.17 , 81.40     , 1080 , 14
05/01/18 , 81.40 , 81.25 , 81.45 , 80.73 , 80.73     , 1480 , 28
04/01/18 , 80.83 , 81.06 , 81.32 , 80.83 , 81.08     , 660 , 19
03/01/18 , 79.99 , 79.88 , 80.31 , 79.76 , 79.76     , 280 , 8
02/01/18 , 79.32 , 79.10 , 79.32 , 78.94 , 79.25     , 1180 , 16
28/12/17 , 77.70 , 77.72 , 77.77 , 77.70 , 77.77     , 600 , 2
27/12/17 , 77.30 , 77.56 , 77.83 , 77.30 , 77.66     , 1620 , 12
26/12/17 , 77.07 , 77.16 , 77.29 , 77.07 , 77.09     , 550 , 23
22/12/17 , 76.55 , 76.52 , 76.59 , 76.41 , 76.41     , 230 , 6
21/12/17 , 76.43 , 76.45 , 76.70 , 75.71 , 75.71     , 230 , 7
20/12/17 , 74.62 , 74.99 , 75.17 , 74.62 , 75.03     , 470 , 14
19/12/17 , 74.32 , 74.40 , 74.68 , 74.23 , 74.60     , 180 , 7
18/12/17 , 75.26 , 75.29 , 75.35 , 75.26 , 75.34     , 160 , 3
15/12/17 , 74.78 , 74.92 , 75.10 , 74.78 , 74.95     , 140 , 8
14/12/17 , 74.70 , 74.62 , 74.91 , 74.43 , 74.64     , 630 , 9
13/12/17 , 76.19 , 76.00 , 77.22 , 75.32 , 75.32     , 620 , 8
12/12/17 , 75.32 , 75.28 , 75.66 , 75.01 , 75.01     , 240 , 10
11/12/17 , 75.49 , 75.70 , 75.87 , 75.43 , 75.85     , 280 , 16
08/12/17 , 75.43 , 75.47 , 75.87 , 75.43 , 75.79     , 490 , 8
07/12/17 , 75.05 , 75.08 , 75.38 , 74.42 , 74.42     , 600 , 9
06/12/17 , 75.86 , 74.79 , 75.86 , 74.38 , 75.01     , 680 , 10
05/12/17 , 76.26 , 76.26 , 76.46 , 75.77 , 76.46     , 1620 , 21
04/12/17 , 76.09 , 76.06 , 76.11 , 75.85 , 76.00     , 410 , 6
01/12/17 , 74.52 , 74.67 , 74.75 , 74.26 , 74.55     , 1210 , 17
30/11/17 , 74.32 , 74.40 , 74.73 , 74.27 , 74.58     , 220 , 6
29/11/17 , 75.88 , 76.10 , 76.40 , 75.88 , 76.18     , 660 , 6
28/11/17 , 77.62 , 77.31 , 77.80 , 76.86 , 77.80     , 1290 , 13
27/11/17 , 77.09 , 76.66 , 77.25 , 76.14 , 76.20     , 1160 , 29
24/11/17 , 77.11 , 77.23 , 77.40 , 77.09 , 77.17     , 350 , 15
23/11/17 , 77.48 , 77.44 , 77.59 , 76.86 , 77.15     , 1130 , 19
22/11/17 , 77.61 , 77.85 , 78.09 , 77.58 , 78.09     , 210 , 10
21/11/17 , 78.13 , 78.34 , 78.73 , 77.97 , 78.07     , 970 , 21
17/11/17 , 77.24 , 76.57 , 77.24 , 76.24 , 76.42     , 110 , 4
16/11/17 , 75.86 , 75.50 , 75.86 , 75.03 , 75.03     , 140 , 5
14/11/17 , 74.49 , 74.98 , 75.30 , 74.49 , 75.18     , 90 , 4
13/11/17 , 74.60 , 74.86 , 75.12 , 74.60 , 75.12     , 640 , 8
10/11/17 , 75.12 , 75.00 , 75.15 , 74.81 , 75.03     , 310 , 14
09/11/17 , 75.69 , 75.87 , 76.48 , 75.40 , 76.29     , 9650 , 16
08/11/17 , 75.04 , 75.02 , 75.64 , 74.94 , 75.64     , 320 , 5
07/11/17 , 74.70 , 74.91 , 75.56 , 74.70 , 75.56     , 340 , 6
06/11/17 , 77.02 , 76.98 , 77.19 , 76.76 , 77.08     , 430 , 15
03/11/17 , 76.68 , 76.57 , 76.84 , 76.11 , 76.84     , 410 , 12
01/11/17 , 77.58 , 77.76 , 77.91 , 77.58 , 77.87     , 200 , 5
31/10/17 , 77.64 , 77.76 , 78.30 , 77.61 , 78.30     , 1250 , 17
30/10/17 , 78.25 , 78.60 , 79.42 , 78.25 , 79.42     , 1680 , 10
27/10/17 , 80.10 , 80.53 , 80.82 , 80.10 , 80.54     , 1140 , 16
26/10/17 , 80.54 , 80.98 , 81.86 , 80.54 , 81.43     , 4760 , 18
25/10/17 , 80.60 , 80.58 , 80.60 , 80.31 , 80.50     , 1370 , 9
24/10/17 , 80.13 , 80.16 , 80.34 , 79.85 , 79.88     , 280 , 4
23/10/17 , 79.75 , 79.85 , 80.49 , 79.75 , 80.49     , 1590 , 11
20/10/17 , 81.01 , 81.14 , 81.24 , 81.00 , 81.00     , 340 , 11
19/10/17 , 80.27 , 79.93 , 80.27 , 79.89 , 80.26     , 1020 , 19
18/10/17 , 80.83 , 80.60 , 80.85 , 80.38 , 80.52     , 390 , 14
17/10/17 , 80.61 , 80.55 , 80.61 , 80.35 , 80.35     , 360 , 7
16/10/17 , 81.13 , 81.03 , 81.13 , 80.80 , 80.90     , 5500 , 11
13/10/17 , 80.98 , 80.79 , 80.98 , 80.75 , 80.89     , 130 , 5
11/10/17 , 81.03 , 80.98 , 81.15 , 80.80 , 81.15     , 500 , 9
10/10/17 , 81.24 , 81.05 , 81.52 , 80.74 , 81.02     , 680 , 11
09/10/17 , 80.05 , 79.68 , 80.05 , 79.38 , 79.64     , 18090 , 22
06/10/17 , 80.42 , 80.41 , 80.46 , 80.24 , 80.24     , 11370 , 6
05/10/17 , 81.12 , 81.66 , 81.87 , 81.12 , 81.70     , 3560 , 24
04/10/17 , 80.25 , 80.62 , 80.94 , 80.25 , 80.77     , 13800 , 11
03/10/17 , 80.90 , 80.85 , 80.90 , 79.40 , 79.40     , 4420 , 11
02/10/17 , 78.53 , 78.43 , 78.70 , 78.15 , 78.70     , 2490 , 14
29/09/17 , 78.68 , 78.62 , 78.80 , 78.55 , 78.65     , 350 , 8
28/09/17 , 77.45 , 77.48 , 77.84 , 77.45 , 77.84     , 930 , 4
27/09/17 , 77.93 , 77.83 , 78.21 , 77.55 , 77.95     , 150 , 6
26/09/17 , 79.53 , 79.53 , 79.53 , 79.53 , 79.53     , 20 , 1
25/09/17 , 78.96 , 78.84 , 79.06 , 78.74 , 78.82     , 740 , 15
22/09/17 , 79.88 , 79.83 , 80.08 , 79.49 , 79.49     , 21700 , 107
21/09/17 , 79.90 , 79.90 , 80.21 , 79.89 , 80.21     , 5400 , 10
20/09/17 , 79.75 , 79.72 , 79.75 , 79.08 , 79.58     , 2140 , 9
19/09/17 , 79.78 , 79.51 , 79.97 , 79.12 , 79.74     , 4480 , 13
18/09/17 , 79.85 , 79.85 , 80.06 , 79.72 , 80.00     , 3370 , 10
15/09/17 , 79.58 , 79.65 , 79.79 , 79.15 , 79.15     , 590 , 12
14/09/17 , 78.41 , 78.39 , 78.57 , 78.15 , 78.57     , 500 , 8
13/09/17 , 78.50 , 78.58 , 78.62 , 78.23 , 78.23     , 380 , 6
12/09/17 , 78.44 , 78.41 , 78.56 , 78.26 , 78.27     , 210 , 7
11/09/17 , 78.24 , 78.16 , 78.35 , 78.09 , 78.09     , 18350 , 20
08/09/17 , 76.36 , 76.55 , 76.70 , 76.36 , 76.66     , 300 , 7
06/09/17 , 76.69 , 76.73 , 76.86 , 76.68 , 76.80     , 300 , 4
05/09/17 , 75.15 , 75.46 , 76.04 , 75.06 , 76.04     , 650 , 16
04/09/17 , 75.19 , 75.09 , 75.35 , 75.04 , 75.28     , 1540 , 13
01/09/17 , 75.56 , 75.46 , 75.68 , 73.60 , 73.60     , 1280 , 6
31/08/17 , 73.54 , 74.21 , 74.24 , 73.54 , 74.24     , 19580 , 14
30/08/17 , 74.40 , 74.41 , 74.42 , 74.40 , 74.42     , 40 , 2
29/08/17 , 74.89 , 74.87 , 74.89 , 74.80 , 74.80     , 140 , 3
28/08/17 , 74.46 , 74.61 , 74.95 , 74.46 , 74.67     , 1200 , 10
25/08/17 , 74.69 , 74.96 , 75.26 , 74.69 , 75.13     , 1210 , 13
24/08/17 , 75.11 , 75.02 , 75.17 , 74.93 , 75.00     , 600 , 9
23/08/17 , 74.90 , 74.81 , 75.03 , 74.63 , 74.91     , 1140 , 11
22/08/17 , 74.52 , 74.54 , 74.76 , 74.37 , 74.37     , 590 , 10
21/08/17 , 72.62 , 73.01 , 73.27 , 72.54 , 73.24     , 430 , 14
18/08/17 , 72.64 , 72.65 , 72.70 , 72.64 , 72.70     , 380 , 3
17/08/17 , 71.73 , 72.04 , 72.16 , 71.73 , 72.11     , 110 , 5
16/08/17 , 72.85 , 72.46 , 72.85 , 72.29 , 72.55     , 330 , 12
15/08/17 , 72.62 , 72.83 , 73.26 , 72.62 , 73.24     , 4870 , 22
14/08/17 , 72.59 , 72.56 , 72.79 , 72.43 , 72.49     , 430 , 8
11/08/17 , 71.46 , 71.38 , 71.46 , 71.21 , 71.45     , 110 , 5
10/08/17 , 70.79 , 70.73 , 70.81 , 70.58 , 70.81     , 550 , 11
09/08/17 , 71.17 , 71.05 , 71.17 , 70.83 , 71.01     , 520 , 8
08/08/17 , 71.79 , 72.27 , 72.57 , 71.43 , 71.43     , 970 , 11
07/08/17 , 71.69 , 71.48 , 71.71 , 71.39 , 71.44     , 650 , 20
04/08/17 , 70.75 , 70.72 , 70.79 , 70.64 , 70.79     , 120 , 5
03/08/17 , 70.86 , 71.01 , 71.13 , 70.83 , 71.04     , 250 , 7
02/08/17 , 71.22 , 70.95 , 71.22 , 70.20 , 70.20     , 200 , 8
01/08/17 , 70.45 , 70.48 , 70.61 , 69.85 , 69.85     , 630 , 7
31/07/17 , 69.31 , 69.03 , 69.31 , 68.90 , 69.00     , 330 , 6
28/07/17 , 68.80 , 68.80 , 68.94 , 68.68 , 68.80     , 220 , 7
27/07/17 , 68.99 , 69.11 , 69.18 , 68.99 , 69.18     , 60 , 3
26/07/17 , 68.89 , 69.05 , 69.15 , 68.83 , 69.14     , 750 , 16
25/07/17 , 69.49 , 69.44 , 69.54 , 69.34 , 69.34     , 350 , 9
24/07/17 , 68.99 , 69.00 , 69.02 , 68.97 , 69.01     , 110 , 6
21/07/17 , 69.05 , 69.08 , 69.14 , 69.00 , 69.14     , 270 , 6
20/07/17 , 69.36 , 69.40 , 69.42 , 69.36 , 69.42     , 230 , 6
19/07/17 , 69.09 , 69.06 , 69.18 , 68.90 , 69.05     , 520 , 9
18/07/17 , 69.32 , 69.22 , 69.44 , 69.19 , 69.19     , 380 , 4
17/07/17 , 69.40 , 69.34 , 69.42 , 69.21 , 69.21     , 580 , 9
14/07/17 , 69.56 , 69.55 , 69.59 , 69.33 , 69.50     , 1390 , 9
13/07/17 , 69.29 , 69.27 , 69.29 , 68.84 , 68.84     , 520 , 2
12/07/17 , 68.58 , 67.90 , 68.58 , 67.32 , 67.43     , 360 , 7
11/07/17 , 67.25 , 67.10 , 67.25 , 66.59 , 66.59     , 130 , 2
10/07/17 , 66.24 , 66.16 , 66.41 , 66.04 , 66.09     , 430 , 13
07/07/17 , 65.52 , 65.71 , 66.18 , 65.52 , 66.18     , 240 , 5
06/07/17 , 65.93 , 65.99 , 66.23 , 65.89 , 66.23     , 160 , 7
05/07/17 , 66.90 , 66.85 , 67.12 , 66.58 , 66.58     , 1910 , 32
04/07/17 , 66.92 , 66.92 , 66.92 , 66.92 , 66.92     , 20 , 1
03/07/17 , 66.67 , 66.83 , 66.85 , 66.67 , 66.69     , 560 , 4
30/06/17 , 66.67 , 66.46 , 66.67 , 66.32 , 66.32     , 200 , 5
29/06/17 , 65.29 , 65.53 , 65.63 , 65.29 , 65.58     , 320 , 5
28/06/17 , 65.35 , 65.27 , 65.45 , 64.97 , 64.97     , 1580 , 7
27/06/17 , 65.02 , 65.18 , 65.99 , 65.02 , 65.96     , 1080 , 4
26/06/17 , 66.02 , 65.78 , 66.02 , 65.45 , 65.45     , 300 , 11
23/06/17 , 64.05 , 64.19 , 64.47 , 64.05 , 64.47     , 680 , 4
22/06/17 , 64.45 , 64.38 , 64.65 , 64.03 , 64.03     , 590 , 6
21/06/17 , 64.33 , 64.40 , 64.45 , 64.33 , 64.40     , 100 , 4
20/06/17 , 64.33 , 64.79 , 65.45 , 64.28 , 65.36     , 420 , 13
19/06/17 , 65.70 , 65.68 , 65.71 , 65.59 , 65.59     , 590 , 14
16/06/17 , 65.41 , 65.03 , 65.41 , 64.87 , 65.22     , 930 , 16
14/06/17 , 64.90 , 65.35 , 65.58 , 64.90 , 65.40     , 280 , 4
13/06/17 , 64.42 , 64.45 , 64.57 , 63.65 , 63.65     , 470 , 9
12/06/17 , 63.68 , 63.71 , 63.98 , 63.59 , 63.98     , 1340 , 30
09/06/17 , 64.70 , 65.14 , 65.43 , 64.70 , 65.25     , 470 , 12
08/06/17 , 65.48 , 65.41 , 65.58 , 65.29 , 65.58     , 90 , 5
07/06/17 , 65.94 , 66.15 , 66.42 , 65.94 , 66.42     , 410 , 11
06/06/17 , 65.38 , 65.15 , 65.54 , 64.55 , 64.90     , 590 , 12
05/06/17 , 64.81 , 65.37 , 65.47 , 64.81 , 65.46     , 850 , 11
02/06/17 , 65.23 , 65.23 , 65.40 , 65.00 , 65.10     , 1030 , 6
01/06/17 , 65.58 , 65.75 , 65.85 , 65.58 , 65.85     , 140 , 4
31/05/17 , 65.31 , 65.45 , 65.96 , 65.31 , 65.96     , 10460 , 24
30/05/17 , 66.55 , 66.53 , 66.55 , 66.33 , 66.47     , 1750 , 13
29/05/17 , 65.85 , 65.85 , 65.85 , 65.85 , 65.85     , 30 , 1
26/05/17 , 66.53 , 66.51 , 66.64 , 66.25 , 66.42     , 4330 , 7
25/05/17 , 64.71 , 65.02 , 65.71 , 64.60 , 65.71     , 1000 , 12
24/05/17 , 66.08 , 66.10 , 66.76 , 65.90 , 65.90     , 5830 , 9
23/05/17 , 64.95 , 64.96 , 65.23 , 64.95 , 65.23     , 2610 , 7
22/05/17 , 63.94 , 63.81 , 65.00 , 63.01 , 65.00     , 4060 , 18
19/05/17 , 65.45 , 65.76 , 66.24 , 65.28 , 66.24     , 1160 , 12
18/05/17 , 64.05 , 64.82 , 65.47 , 64.00 , 64.42     , 3940 , 15
17/05/17 , 72.08 , 72.07 , 73.20 , 71.97 , 73.20     , 2400 , 12
16/05/17 , 73.80 , 73.63 , 73.80 , 73.22 , 73.57     , 320 , 11
15/05/17 , 73.70 , 73.64 , 73.82 , 73.34 , 73.41     , 3160 , 24
12/05/17 , 73.66 , 73.63 , 73.73 , 73.50 , 73.63     , 220 , 8
11/05/17 , 72.92 , 72.37 , 73.00 , 72.15 , 72.15     , 4350 , 10
10/05/17 , 72.15 , 72.16 , 72.44 , 72.00 , 72.42     , 13930 , 20
09/05/17 , 71.25 , 71.14 , 71.26 , 70.88 , 70.88     , 320 , 8
08/05/17 , 70.88 , 70.96 , 71.13 , 70.72 , 71.12     , 190 , 7
05/05/17 , 70.80 , 70.67 , 70.89 , 70.54 , 70.56     , 520 , 22
04/05/17 , 69.92 , 70.03 , 70.41 , 69.79 , 70.20     , 500 , 13
03/05/17 , 71.30 , 71.37 , 71.57 , 71.03 , 71.35     , 800 , 9
02/05/17 , 72.27 , 72.15 , 72.27 , 71.96 , 72.12     , 160 , 5
28/04/17 , 70.43 , 70.27 , 70.43 , 70.15 , 70.15     , 90 , 4
27/04/17 , 70.34 , 70.59 , 70.73 , 70.21 , 70.41     , 310 , 6
26/04/17 , 69.77 , 69.79 , 70.10 , 69.74 , 69.94     , 380 , 6
25/04/17 , 69.59 , 69.02 , 69.59 , 68.89 , 68.89     , 370 , 9
24/04/17 , 69.25 , 69.35 , 69.48 , 69.23 , 69.28     , 410 , 9
20/04/17 , 67.96 , 67.98 , 68.34 , 67.96 , 68.19     , 2200 , 5
19/04/17 , 68.50 , 68.73 , 69.44 , 68.50 , 69.40     , 190 , 5
18/04/17 , 69.58 , 69.50 , 69.83 , 69.22 , 69.83     , 1780 , 6
17/04/17 , 69.46 , 68.97 , 69.46 , 68.70 , 68.70     , 130 , 6
13/04/17 , 67.08 , 67.09 , 67.22 , 67.08 , 67.22     , 470 , 2
12/04/17 , 68.62 , 68.80 , 68.93 , 68.62 , 68.93     , 230 , 5
11/04/17 , 68.93 , 68.52 , 69.18 , 68.38 , 68.39     , 3530 , 6
10/04/17 , 68.82 , 68.75 , 69.12 , 68.64 , 68.77     , 1850 , 9
07/04/17 , 69.75 , 69.55 , 69.76 , 69.37 , 69.37     , 130 , 5
06/04/17 , 68.65 , 68.70 , 68.96 , 68.65 , 68.96     , 60 , 2
05/04/17 , 69.60 , 70.13 , 70.39 , 69.60 , 70.17     , 2160 , 8
04/04/17 , 70.83 , 70.81 , 70.83 , 70.53 , 70.53     , 760 , 2
03/04/17 , 69.84 , 69.84 , 69.84 , 69.84 , 69.84     , 30 , 1
31/03/17 , 70.25 , 70.18 , 70.25 , 70.18 , 70.18     , 390 , 2
30/03/17 , 70.23 , 70.24 , 70.31 , 70.12 , 70.12     , 40 , 3
29/03/17 , 70.38 , 70.38 , 70.52 , 70.28 , 70.28     , 190 , 5
28/03/17 , 69.45 , 69.56 , 72.10 , 69.15 , 72.10     , 260 , 7
27/03/17 , 69.35 , 69.40 , 69.52 , 69.22 , 69.22     , 1960 , 4
24/03/17 , 69.20 , 69.20 , 69.20 , 69.11 , 69.11     , 430 , 2
23/03/17 , 68.88 , 68.71 , 68.88 , 68.62 , 68.62     , 610 , 4
22/03/17 , 68.61 , 68.59 , 68.92 , 68.05 , 68.05     , 450 , 5
21/03/17 , 67.85 , 67.80 , 68.14 , 67.36 , 68.14     , 930 , 7
20/03/17 , 69.40 , 69.33 , 69.40 , 69.15 , 69.15     , 200 , 5
17/03/17 , 68.90 , 69.05 , 69.55 , 68.90 , 69.55     , 270 , 3
16/03/17 , 70.48 , 70.28 , 70.60 , 70.24 , 70.24     , 470 , 4
15/03/17 , 71.23 , 70.84 , 71.23 , 69.55 , 69.86     , 840 , 7
14/03/17 , 70.46 , 70.34 , 70.46 , 70.25 , 70.43     , 240 , 5
13/03/17 , 70.51 , 70.11 , 70.51 , 70.00 , 70.00     , 230 , 3
10/03/17 , 69.76 , 69.86 , 70.70 , 69.76 , 70.70     , 280 , 5
09/03/17 , 69.38 , 69.54 , 70.01 , 69.23 , 70.01     , 330 , 8
08/03/17 , 70.12 , 70.13 , 70.23 , 70.12 , 70.23     , 280 , 2
07/03/17 , 70.80 , 70.95 , 71.41 , 70.80 , 71.12     , 760 , 9
06/03/17 , 71.67 , 71.65 , 71.84 , 71.56 , 71.65     , 360 , 11
03/03/17 , 71.68 , 71.31 , 71.68 , 71.25 , 71.29     , 120 , 4
02/03/17 , 70.69 , 70.47 , 70.69 , 70.11 , 70.48     , 200 , 8
01/03/17 , 71.15 , 71.19 , 71.33 , 71.10 , 71.33     , 500 , 5
24/02/17 , 71.33 , 71.25 , 71.33 , 71.10 , 71.10     , 100 , 3
23/02/17 , 71.92 , 72.76 , 73.85 , 71.92 , 73.85     , 220 , 7
22/02/17 , 72.94 , 72.91 , 72.94 , 72.82 , 72.82     , 170 , 3
21/02/17 , 72.82 , 72.76 , 72.82 , 72.38 , 72.38     , 2160 , 11
20/02/17 , 71.52 , 71.52 , 71.62 , 71.20 , 71.20     , 1070 , 6
17/02/17 , 71.39 , 71.38 , 71.56 , 71.20 , 71.28     , 280 , 6
16/02/17 , 71.39 , 71.36 , 71.58 , 71.33 , 71.33     , 100 , 3
15/02/17 , 71.15 , 71.12 , 71.15 , 70.42 , 70.42     , 1700 , 7
14/02/17 , 68.99 , 69.01 , 69.10 , 68.99 , 69.00     , 60 , 3
13/02/17 , 69.58 , 69.58 , 69.58 , 69.58 , 69.58     , 100 , 1
10/02/17 , 69.28 , 69.18 , 69.28 , 69.15 , 69.15     , 160 , 6
09/02/17 , 68.18 , 68.35 , 68.87 , 68.18 , 68.87     , 670 , 4
08/02/17 , 68.18 , 68.03 , 68.18 , 67.50 , 67.50     , 2250 , 7
07/02/17 , 67.50 , 67.53 , 67.66 , 67.48 , 67.48     , 410 , 6
06/02/17 , 66.99 , 67.27 , 67.62 , 66.99 , 67.62     , 110 , 6
03/02/17 , 67.65 , 67.78 , 68.06 , 67.65 , 68.06     , 2810 , 3
02/02/17 , 66.92 , 66.98 , 67.04 , 66.92 , 67.04     , 100 , 4
01/02/17 , 67.72 , 67.70 , 67.75 , 67.56 , 67.63     , 240 , 4
31/01/17 , 67.10 , 67.09 , 67.15 , 66.95 , 66.98     , 1700 , 8
30/01/17 , 66.52 , 66.54 , 66.68 , 66.52 , 66.68     , 690 , 2
27/01/17 , 68.02 , 68.17 , 68.41 , 68.02 , 68.41     , 1600 , 5
26/01/17 , 68.07 , 67.94 , 68.09 , 67.58 , 67.58     , 300 , 6
24/01/17 , 66.56 , 66.50 , 66.56 , 66.44 , 66.44     , 60 , 2
23/01/17 , 66.84 , 65.49 , 66.84 , 65.00 , 65.00     , 8230 , 7
20/01/17 , 65.06 , 65.16 , 65.42 , 65.06 , 65.42     , 210 , 10
19/01/17 , 64.78 , 64.78 , 64.93 , 64.51 , 64.93     , 3120 , 4
18/01/17 , 64.91 , 64.93 , 65.37 , 64.91 , 65.35     , 14270 , 10
17/01/17 , 65.62 , 65.61 , 65.62 , 65.35 , 65.35     , 3280 , 3
16/01/17 , 64.47 , 64.48 , 64.88 , 64.47 , 64.50     , 3400 , 7
13/01/17 , 64.48 , 64.51 , 65.42 , 64.48 , 65.42     , 2910 , 6
12/01/17 , 65.39 , 65.45 , 65.58 , 65.39 , 65.46     , 2350 , 7
11/01/17 , 64.03 , 64.02 , 64.03 , 63.90 , 63.90     , 1900 , 2
10/01/17 , 63.72 , 63.78 , 64.04 , 63.70 , 64.04     , 650 , 17
09/01/17 , 63.95 , 64.01 , 64.28 , 63.95 , 64.10     , 670 , 4
06/01/17 , 63.69 , 63.69 , 64.28 , 63.60 , 64.28     , 5670 , 7
05/01/17 , 64.28 , 64.03 , 64.28 , 63.96 , 63.98     , 90 , 5
04/01/17 , 63.47 , 63.47 , 63.66 , 63.32 , 63.52     , 240 , 7
03/01/17 , 63.26 , 62.68 , 63.26 , 62.30 , 62.32     , 240 , 7
02/01/17 , 61.00 , 61.00 , 61.00 , 61.00 , 61.00     , 5000 , 1
29/12/16 , 61.71 , 61.59 , 61.71 , 60.94 , 61.08     , 460 , 4
28/12/16 , 61.08 , 60.70 , 61.08 , 59.81 , 59.81     , 1390 , 6
27/12/16 , 59.42 , 59.53 , 59.85 , 59.42 , 59.85     , 120 , 2
26/12/16 , 59.92 , 59.83 , 59.93 , 59.76 , 59.76     , 210 , 4
23/12/16 , 59.34 , 59.23 , 59.34 , 58.42 , 58.42     , 160 , 2
22/12/16 , 57.90 , 57.77 , 57.93 , 57.50 , 57.50     , 160 , 7
21/12/16 , 58.00 , 57.98 , 58.00 , 57.62 , 57.86     , 870 , 3
20/12/16 , 57.84 , 57.93 , 58.51 , 57.55 , 58.51     , 400 , 9
19/12/16 , 57.00 , 57.25 , 57.50 , 57.00 , 57.50     , 20 , 2
16/12/16 , 57.92 , 58.00 , 58.65 , 57.92 , 58.65     , 530 , 5
15/12/16 , 57.50 , 57.39 , 57.50 , 57.11 , 57.30     , 800 , 6
14/12/16 , 57.60 , 58.15 , 58.70 , 57.60 , 58.40     , 109820 , 11
13/12/16 , 58.43 , 58.20 , 58.50 , 58.00 , 58.00     , 190 , 4
12/12/16 , 57.96 , 58.95 , 59.31 , 57.96 , 59.31     , 730 , 13
09/12/16 , 60.55 , 60.55 , 60.60 , 60.55 , 60.60     , 210 , 2
08/12/16 , 60.04 , 60.24 , 60.60 , 60.04 , 60.59     , 620 , 6
07/12/16 , 60.32 , 60.61 , 60.90 , 60.32 , 60.90     , 200 , 2
06/12/16 , 60.33 , 60.14 , 60.42 , 59.90 , 59.90     , 210 , 6
05/12/16 , 59.55 , 59.65 , 60.05 , 59.55 , 60.05     , 550 , 7
02/12/16 , 59.96 , 60.08 , 60.38 , 59.60 , 59.60     , 360 , 7
01/12/16 , 59.31 , 60.06 , 60.60 , 59.31 , 60.49     , 140 , 8
30/11/16 , 62.97 , 62.95 , 63.02 , 62.95 , 63.02     , 290 , 3
29/11/16 , 61.78 , 62.55 , 62.88 , 61.78 , 62.80     , 180 , 8
28/11/16 , 63.02 , 62.83 , 63.03 , 61.91 , 62.09     , 780 , 16
25/11/16 , 61.89 , 62.02 , 62.14 , 61.89 , 62.12     , 90 , 5
24/11/16 , 62.52 , 62.54 , 62.63 , 62.52 , 62.63     , 370 , 3
23/11/16 , 62.67 , 63.05 , 65.00 , 62.67 , 65.00     , 350 , 11
22/11/16 , 62.71 , 62.93 , 63.47 , 62.71 , 63.47     , 150 , 4
21/11/16 , 62.51 , 62.56 , 62.70 , 62.39 , 62.39     , 140 , 3
18/11/16 , 61.79 , 61.70 , 61.79 , 61.53 , 61.53     , 30 , 2
17/11/16 , 62.24 , 62.27 , 62.90 , 62.03 , 62.90     , 130 , 4
16/11/16 , 62.43 , 62.15 , 62.43 , 60.96 , 60.96     , 570 , 10
14/11/16 , 60.14 , 60.19 , 61.10 , 59.56 , 60.42     , 1200 , 10
11/11/16 , 60.50 , 60.50 , 60.50 , 60.50 , 60.50     , 200 , 1
10/11/16 , 62.70 , 62.55 , 63.48 , 62.38 , 63.48     , 250 , 8
09/11/16 , 65.30 , 64.50 , 65.30 , 61.00 , 61.00     , 280 , 4
08/11/16 , 67.00 , 67.25 , 67.56 , 66.31 , 66.77     , 1700 , 7
07/11/16 , 66.96 , 66.88 , 66.96 , 66.77 , 66.77     , 160 , 8
04/11/16 , 65.75 , 65.80 , 65.85 , 64.50 , 64.50     , 440 , 4
03/11/16 , 65.19 , 65.66 , 65.95 , 65.19 , 65.92     , 250 , 5
01/11/16 , 66.10 , 67.07 , 67.86 , 66.10 , 67.86     , 490 , 5
31/10/16 , 67.77 , 67.68 , 67.77 , 66.20 , 66.20     , 9470 , 10
28/10/16 , 66.10 , 66.40 , 66.51 , 66.10 , 66.47     , 130 , 5
27/10/16 , 66.27 , 66.27 , 66.27 , 66.27 , 66.27     , 30 , 1
26/10/16 , 64.92 , 65.18 , 65.35 , 64.92 , 65.23     , 2360 , 7
25/10/16 , 65.04 , 65.02 , 65.24 , 64.74 , 64.77     , 420 , 6
24/10/16 , 65.57 , 65.70 , 66.16 , 65.57 , 66.15     , 470 , 7
21/10/16 , 66.00 , 66.10 , 66.36 , 66.00 , 66.15     , 570 , 8
20/10/16 , 66.12 , 66.11 , 66.38 , 65.91 , 65.91     , 540 , 11
19/10/16 , 65.34 , 65.66 , 65.87 , 65.34 , 65.87     , 330 , 5
18/10/16 , 66.00 , 65.70 , 66.04 , 65.24 , 65.24     , 520 , 6
17/10/16 , 64.46 , 64.32 , 64.57 , 63.97 , 63.97     , 60 , 3
14/10/16 , 63.77 , 63.81 , 63.95 , 63.77 , 63.80     , 60 , 3
13/10/16 , 63.36 , 62.59 , 63.36 , 62.32 , 62.34     , 40 , 3
11/10/16 , 62.87 , 62.86 , 62.87 , 62.86 , 62.86     , 110 , 2
10/10/16 , 63.15 , 63.32 , 63.47 , 63.09 , 63.31     , 310 , 6
07/10/16 , 62.55 , 62.66 , 62.74 , 62.55 , 62.74     , 50 , 2
06/10/16 , 62.14 , 62.15 , 62.15 , 62.12 , 62.12     , 2060 , 3
05/10/16 , 61.74 , 61.79 , 62.03 , 61.52 , 61.52     , 3190 , 6
04/10/16 , 61.02 , 61.07 , 61.16 , 60.97 , 60.97     , 170 , 4
03/10/16 , 60.86 , 60.72 , 60.90 , 60.56 , 60.56     , 210 , 6
30/09/16 , 60.07 , 60.05 , 60.09 , 60.02 , 60.02     , 280 , 3
29/09/16 , 60.71 , 60.71 , 60.71 , 60.71 , 60.71     , 20 , 1
28/09/16 , 60.58 , 60.47 , 60.58 , 60.06 , 60.06     , 220 , 6
27/09/16 , 60.15 , 60.13 , 60.15 , 59.58 , 59.58     , 3580 , 4
26/09/16 , 59.70 , 59.62 , 59.72 , 59.56 , 59.56     , 160 , 3
23/09/16 , 60.13 , 60.45 , 60.55 , 60.13 , 60.52     , 50 , 3
22/09/16 , 60.60 , 60.58 , 60.60 , 60.36 , 60.38     , 1400 , 4
21/09/16 , 59.85 , 59.84 , 59.85 , 59.06 , 59.06     , 4060 , 2
20/09/16 , 59.28 , 59.28 , 59.28 , 59.28 , 59.28     , 30 , 2
19/09/16 , 58.87 , 59.16 , 59.50 , 58.73 , 59.44     , 1310 , 9
16/09/16 , 59.13 , 59.08 , 59.13 , 59.02 , 59.02     , 100 , 4
15/09/16 , 59.51 , 59.30 , 59.51 , 58.88 , 58.88     , 300 , 4
14/09/16 , 58.33 , 58.46 , 58.47 , 58.33 , 58.47     , 600 , 4
13/09/16 , 58.09 , 58.36 , 58.88 , 58.09 , 58.88     , 200 , 4
12/09/16 , 59.15 , 59.15 , 59.15 , 59.15 , 59.15     , 10 , 1
09/09/16 , 59.51 , 59.51 , 60.94 , 59.20 , 60.94     , 160 , 4
08/09/16 , 61.77 , 61.69 , 61.77 , 61.55 , 61.69     , 100 , 4
06/09/16 , 61.82 , 61.81 , 61.82 , 61.12 , 61.12     , 15260 , 10
05/09/16 , 61.24 , 61.79 , 61.87 , 61.24 , 61.86     , 5130 , 8
02/09/16 , 61.44 , 61.36 , 61.44 , 61.19 , 61.21     , 910 , 6
01/09/16 , 60.25 , 60.25 , 60.46 , 60.23 , 60.46     , 2040 , 3
31/08/16 , 60.30 , 60.65 , 61.35 , 60.05 , 61.35     , 590 , 9
30/08/16 , 60.75 , 60.66 , 60.75 , 60.52 , 60.52     , 80 , 3
29/08/16 , 60.75 , 60.80 , 61.18 , 60.75 , 61.18     , 1790 , 6
26/08/16 , 59.37 , 59.67 , 60.55 , 59.37 , 59.80     , 70 , 4
25/08/16 , 59.67 , 59.71 , 59.80 , 59.67 , 59.80     , 90 , 2
24/08/16 , 59.70 , 59.70 , 59.70 , 59.70 , 59.70     , 90 , 1
23/08/16 , 60.00 , 59.82 , 60.00 , 59.78 , 59.78     , 170 , 3
22/08/16 , 60.05 , 59.98 , 60.15 , 59.86 , 60.15     , 90 , 4
19/08/16 , 61.01 , 61.01 , 61.01 , 61.01 , 61.01     , 30 , 1
18/08/16 , 61.18 , 61.18 , 61.19 , 61.12 , 61.19     , 420 , 3
17/08/16 , 61.33 , 61.10 , 61.33 , 60.60 , 60.60     , 220 , 4
16/08/16 , 61.06 , 61.06 , 61.07 , 61.06 , 61.07     , 270 , 2
15/08/16 , 61.62 , 61.62 , 61.62 , 61.62 , 61.62     , 100 , 1
11/08/16 , 60.80 , 60.30 , 60.80 , 60.07 , 60.07     , 450 , 2
09/08/16 , 59.90 , 60.03 , 60.64 , 59.90 , 60.48     , 490 , 3
04/08/16 , 60.20 , 60.26 , 60.27 , 60.20 , 60.27     , 810 , 3
03/08/16 , 59.36 , 59.34 , 59.36 , 59.07 , 59.07     , 320 , 2
02/08/16 , 58.36 , 58.36 , 58.36 , 58.36 , 58.36     , 30 , 1
01/08/16 , 59.05 , 59.10 , 59.41 , 59.05 , 59.41     , 250 , 4
29/07/16 , 59.21 , 59.21 , 59.21 , 59.21 , 59.21     , 100 , 3
28/07/16 , 57.80 , 57.84 , 57.89 , 57.77 , 57.89     , 460 , 4
27/07/16 , 58.90 , 58.91 , 59.14 , 58.90 , 59.14     , 410 , 2
26/07/16 , 59.64 , 59.64 , 59.64 , 59.64 , 59.64     , 70 , 1
25/07/16 , 59.11 , 59.09 , 59.60 , 58.83 , 59.60     , 270 , 3
22/07/16 , 59.51 , 59.51 , 59.51 , 59.51 , 59.51     , 400 , 1
21/07/16 , 59.66 , 59.66 , 59.66 , 59.66 , 59.66     , 30 , 1
20/07/16 , 59.98 , 59.79 , 59.98 , 59.21 , 59.21     , 40 , 2
19/07/16 , 59.70 , 59.69 , 59.70 , 59.59 , 59.59     , 220 , 2
18/07/16 , 59.45 , 59.33 , 59.45 , 58.88 , 58.88     , 180 , 3
15/07/16 , 58.64 , 58.54 , 58.64 , 58.15 , 58.28     , 580 , 4
14/07/16 , 58.25 , 57.71 , 58.25 , 57.50 , 57.50     , 450 , 6
13/07/16 , 55.83 , 55.83 , 55.89 , 55.83 , 55.89     , 210 , 2
12/07/16 , 56.31 , 56.24 , 56.31 , 56.23 , 56.23     , 230 , 2
11/07/16 , 55.85 , 55.85 , 55.85 , 55.85 , 55.85     , 10 , 1
08/07/16 , 55.25 , 54.95 , 55.25 , 54.89 , 55.00     , 260 , 3
07/07/16 , 53.95 , 53.95 , 53.95 , 53.95 , 53.95     , 6480 , 5
05/07/16 , 53.54 , 53.54 , 53.54 , 53.54 , 53.54     , 30 , 1
04/07/16 , 54.09 , 54.09 , 54.09 , 54.09 , 54.09     , 180 , 1
01/07/16 , 54.00 , 53.75 , 54.00 , 53.66 , 53.66     , 50 , 3
30/06/16 , 53.75 , 53.14 , 53.75 , 53.14 , 53.14     , 1510 , 2
29/06/16 , 52.77 , 52.77 , 52.77 , 52.77 , 52.77     , 600 , 1
28/06/16 , 51.69 , 51.69 , 51.69 , 51.69 , 51.69     , 40 , 1
27/06/16 , 50.45 , 50.64 , 50.74 , 50.45 , 50.74     , 120 , 2
24/06/16 , 51.60 , 51.67 , 51.81 , 51.60 , 51.81     , 30 , 2
23/06/16 , 52.98 , 52.92 , 52.98 , 52.01 , 52.01     , 170 , 3
22/06/16 , 52.59 , 52.59 , 52.59 , 52.59 , 52.59     , 40 , 1
21/06/16 , 51.91 , 51.84 , 51.91 , 51.23 , 51.23     , 3930 , 6
20/06/16 , 52.30 , 52.30 , 52.30 , 52.30 , 52.30     , 100 , 1
17/06/16 , 51.57 , 51.57 , 51.57 , 51.57 , 51.57     , 20 , 1
16/06/16 , 50.73 , 50.73 , 50.73 , 50.73 , 50.73     , 990 , 1
15/06/16 , 50.43 , 50.63 , 50.97 , 50.25 , 50.86     , 4240 , 7
14/06/16 , 50.00 , 50.00 , 50.00 , 50.00 , 50.00     , 100 , 1
13/06/16 , 50.92 , 50.71 , 50.92 , 50.59 , 50.59     , 800 , 2
09/06/16 , 52.49 , 52.60 , 52.63 , 52.49 , 52.63     , 790 , 2
08/06/16 , 52.97 , 52.78 , 52.97 , 52.50 , 52.50     , 3550 , 5
07/06/16 , 51.65 , 51.65 , 51.83 , 51.65 , 51.78     , 1030 , 3
03/06/16 , 51.79 , 51.79 , 51.79 , 51.79 , 51.79     , 80 , 1
02/06/16 , 50.83 , 50.83 , 50.83 , 50.83 , 50.83     , 1000 , 1
31/05/16 , 50.00 , 50.10 , 50.85 , 50.00 , 50.85     , 140 , 4
27/05/16 , 51.16 , 51.16 , 51.16 , 51.16 , 51.16     , 300 , 1
20/05/16 , 51.54 , 51.54 , 51.54 , 51.54 , 51.54     , 2900 , 1
19/05/16 , 52.26 , 52.24 , 52.26 , 52.01 , 52.01     , 5400 , 3
18/05/16 , 52.31 , 52.41 , 52.50 , 52.31 , 52.50     , 200 , 2
17/05/16 , 52.54 , 52.54 , 52.54 , 52.54 , 52.54     , 3800 , 1
16/05/16 , 54.69 , 54.69 , 54.69 , 54.69 , 54.69     , 1180 , 2
13/05/16 , 54.90 , 54.90 , 54.90 , 54.90 , 54.90     , 2000 , 1
12/05/16 , 56.76 , 55.94 , 56.76 , 55.30 , 55.60     , 3200 , 3
10/05/16 , 55.00 , 55.00 , 55.00 , 55.00 , 55.00     , 100 , 1
09/05/16 , 53.81 , 53.80 , 53.81 , 52.50 , 52.50     , 19400 , 3
06/05/16 , 53.50 , 53.42 , 53.50 , 53.42 , 53.42     , 1010 , 2
05/05/16 , 53.56 , 53.43 , 53.56 , 53.43 , 53.43     , 2010 , 2
04/05/16 , 53.97 , 54.13 , 54.19 , 53.97 , 54.19     , 700 , 2
03/05/16 , 53.71 , 53.99 , 54.58 , 53.66 , 54.58     , 30350 , 308
28/04/16 , 56.94 , 56.70 , 56.94 , 56.50 , 56.50     , 910 , 2
26/04/16 , 55.41 , 55.41 , 55.41 , 55.41 , 55.41     , 100 , 1
22/04/16 , 55.45 , 55.45 , 55.45 , 55.44 , 55.44     , 5800 , 2
20/04/16 , 55.68 , 55.86 , 56.00 , 55.68 , 56.00     , 170 , 4
19/04/16 , 56.22 , 56.27 , 58.00 , 56.22 , 58.00     , 770 , 2
18/04/16 , 55.96 , 56.32 , 56.53 , 55.96 , 56.50     , 790 , 4
15/04/16 , 56.56 , 56.56 , 56.56 , 56.56 , 56.56     , 20 , 1
14/04/16 , 56.02 , 56.00 , 56.02 , 55.99 , 55.99     , 10000 , 3
13/04/16 , 57.22 , 57.23 , 57.24 , 57.22 , 57.24     , 3000 , 2
12/04/16 , 55.75 , 55.59 , 55.75 , 55.53 , 55.53     , 1550 , 2
11/04/16 , 55.09 , 55.08 , 55.09 , 55.00 , 55.00     , 5100 , 3
08/04/16 , 53.80 , 53.29 , 53.80 , 53.00 , 53.00     , 140 , 2
07/04/16 , 51.02 , 51.02 , 51.03 , 51.02 , 51.02     , 3300 , 3
06/04/16 , 50.41 , 50.41 , 50.41 , 50.41 , 50.41     , 6000 , 2
05/04/16 , 52.25 , 52.25 , 52.25 , 52.25 , 52.25     , 10 , 1
04/04/16 , 51.56 , 51.70 , 52.40 , 51.56 , 52.40     , 120 , 2
01/04/16 , 52.99 , 52.98 , 52.99 , 52.97 , 52.97     , 9000 , 3
31/03/16 , 52.23 , 52.23 , 52.23 , 52.23 , 52.23     , 100 , 1
30/03/16 , 53.49 , 53.73 , 54.14 , 53.49 , 54.14     , 90 , 3
28/03/16 , 53.18 , 53.08 , 53.64 , 52.41 , 52.86     , 11100 , 120
23/03/16 , 51.78 , 51.85 , 52.00 , 51.78 , 52.00     , 300 , 2
22/03/16 , 53.36 , 53.86 , 54.21 , 53.36 , 54.21     , 2020 , 3
21/03/16 , 54.21 , 54.21 , 54.21 , 54.21 , 54.21     , 10 , 1
18/03/16 , 53.33 , 53.29 , 54.00 , 53.22 , 54.00     , 3040 , 4
17/03/16 , 54.14 , 52.98 , 54.50 , 52.28 , 53.00     , 4820 , 10
16/03/16 , 49.19 , 49.28 , 49.50 , 48.39 , 48.87     , 3360 , 5
15/03/16 , 49.90 , 50.77 , 51.19 , 49.81 , 51.19     , 7890 , 16
14/03/16 , 52.85 , 53.41 , 54.00 , 52.85 , 54.00     , 1900 , 4
11/03/16 , 53.49 , 53.49 , 53.49 , 53.49 , 53.49     , 10 , 1
10/03/16 , 53.00 , 51.77 , 53.00 , 51.64 , 52.17     , 19180 , 13
09/03/16 , 51.03 , 51.23 , 52.58 , 51.03 , 52.58     , 350 , 3
08/03/16 , 51.67 , 51.75 , 51.82 , 51.67 , 51.82     , 200 , 2
07/03/16 , 50.50 , 50.47 , 50.99 , 50.20 , 50.99     , 33080 , 344
04/03/16 , 51.32 , 51.25 , 51.41 , 51.20 , 51.20     , 530 , 5
03/03/16 , 48.36 , 47.20 , 48.36 , 46.41 , 46.50     , 9620 , 54
02/03/16 , 45.14 , 44.74 , 45.14 , 44.32 , 44.32     , 1600 , 4
01/03/16 , 44.07 , 43.42 , 44.07 , 43.10 , 43.10     , 6410 , 8
29/02/16 , 42.41 , 42.41 , 42.41 , 42.41 , 42.41     , 10 , 1
25/02/16 , 41.35 , 41.07 , 41.35 , 40.96 , 41.13     , 60 , 5
23/02/16 , 41.87 , 41.87 , 41.87 , 41.87 , 41.87     , 10 , 1
22/02/16 , 42.25 , 42.22 , 42.25 , 42.06 , 42.06     , 1890 , 2
19/02/16 , 40.34 , 40.34 , 40.34 , 40.34 , 40.34     , 50 , 1
18/02/16 , 40.19 , 40.20 , 40.21 , 40.19 , 40.21     , 3700 , 3
17/02/16 , 40.75 , 41.20 , 41.24 , 40.75 , 41.24     , 1100 , 2
16/02/16 , 40.16 , 40.16 , 40.16 , 40.16 , 40.16     , 400 , 1
15/02/16 , 39.95 , 39.95 , 39.95 , 39.95 , 39.95     , 20 , 1
11/02/16 , 39.20 , 39.21 , 39.28 , 39.20 , 39.28     , 440 , 2
10/02/16 , 40.36 , 40.36 , 40.36 , 40.36 , 40.36     , 100 , 1
05/02/16 , 40.35 , 40.35 , 40.35 , 40.35 , 40.35     , 10 , 1
04/02/16 , 40.73 , 40.90 , 40.99 , 40.73 , 40.82     , 810 , 3
03/02/16 , 39.60 , 39.60 , 39.62 , 39.50 , 39.50     , 25310 , 5
02/02/16 , 38.61 , 38.77 , 38.95 , 38.61 , 38.85     , 8110 , 10
01/02/16 , 40.77 , 40.68 , 40.77 , 40.68 , 40.68     , 410 , 2
29/01/16 , 40.31 , 40.23 , 40.31 , 40.15 , 40.15     , 20 , 2
28/01/16 , 38.81 , 38.87 , 38.90 , 38.81 , 38.90     , 230 , 3
26/01/16 , 37.79 , 37.79 , 37.79 , 37.79 , 37.79     , 320 , 1
22/01/16 , 38.38 , 38.38 , 38.38 , 38.38 , 38.38     , 1100 , 1
20/01/16 , 38.20 , 38.08 , 38.20 , 37.91 , 38.15     , 1410 , 4
19/01/16 , 38.75 , 38.73 , 38.75 , 38.65 , 38.65     , 60 , 2
18/01/16 , 38.95 , 38.95 , 39.01 , 38.95 , 39.01     , 2600 , 3
14/01/16 , 39.87 , 38.94 , 39.87 , 38.89 , 39.01     , 2350 , 6
12/01/16 , 39.63 , 39.73 , 39.91 , 39.63 , 39.91     , 18000 , 5
11/01/16 , 39.82 , 40.36 , 40.59 , 39.82 , 40.59     , 1000 , 2
08/01/16 , 40.45 , 40.46 , 40.60 , 40.45 , 40.60     , 1060 , 3
07/01/16 , 40.77 , 40.52 , 40.77 , 40.49 , 40.49     , 1230 , 2
06/01/16 , 41.67 , 41.54 , 41.67 , 41.10 , 41.10     , 2720 , 11
05/01/16 , 41.17 , 41.06 , 41.17 , 40.88 , 40.98     , 4130 , 15
04/01/16 , 41.02 , 41.32 , 41.56 , 41.02 , 41.54     , 22100 , 22
23/12/15 , 42.60 , 42.60 , 42.60 , 42.60 , 42.60     , 30 , 3
21/12/15 , 42.55 , 42.55 , 42.55 , 42.55 , 42.55     , 40 , 4
18/12/15 , 44.07 , 44.04 , 44.07 , 44.00 , 44.00     , 20 , 2
17/12/15 , 45.78 , 45.84 , 45.85 , 45.71 , 45.85     , 560 , 7
16/12/15 , 44.18 , 44.18 , 44.18 , 44.17 , 44.17     , 1000 , 2
15/12/15 , 44.78 , 44.78 , 44.78 , 44.78 , 44.78     , 100 , 6
10/12/15 , 46.06 , 46.06 , 46.07 , 46.06 , 46.07     , 100 , 2
09/12/15 , 46.54 , 46.54 , 46.54 , 46.54 , 46.54     , 100 , 2
08/12/15 , 44.33 , 44.46 , 44.49 , 44.33 , 44.49     , 220 , 4
07/12/15 , 45.38 , 45.41 , 45.43 , 45.37 , 45.43     , 5720 , 5
04/12/15 , 45.08 , 45.03 , 45.20 , 44.88 , 45.11     , 99230 , 20
03/12/15 , 46.11 , 46.45 , 46.56 , 46.09 , 46.56     , 460 , 10
02/12/15 , 43.82 , 44.11 , 44.54 , 43.80 , 44.54     , 800 , 8
01/12/15 , 44.06 , 44.07 , 44.14 , 44.06 , 44.14     , 8000 , 7
30/11/15 , 44.63 , 44.63 , 44.63 , 44.63 , 44.63     , 60 , 6
27/11/15 , 45.00 , 46.01 , 46.03 , 44.98 , 46.00     , 8120 , 7
26/11/15 , 46.21 , 46.16 , 46.21 , 46.12 , 46.14     , 70 , 7
25/11/15 , 45.53 , 45.53 , 45.53 , 45.53 , 45.53     , 10 , 1
24/11/15 , 47.30 , 47.23 , 47.30 , 47.05 , 47.05     , 320 , 3
23/11/15 , 47.27 , 47.65 , 47.80 , 47.27 , 47.40     , 560 , 9
19/11/15 , 47.34 , 47.15 , 47.41 , 46.81 , 46.82     , 2440 , 9
17/11/15 , 46.75 , 46.48 , 46.79 , 46.31 , 46.32     , 4600 , 10
16/11/15 , 45.29 , 45.29 , 45.29 , 45.27 , 45.27     , 100 , 2
12/11/15 , 45.63 , 45.63 , 45.63 , 45.63 , 45.63     , 10 , 1
11/11/15 , 45.19 , 45.33 , 45.62 , 45.19 , 45.39     , 2970 , 26
09/11/15 , 45.39 , 45.39 , 45.39 , 45.37 , 45.37     , 200 , 2
06/11/15 , 45.40 , 45.50 , 45.71 , 45.40 , 45.71     , 30 , 3
05/11/15 , 46.41 , 46.13 , 46.41 , 45.95 , 45.96     , 680 , 5
04/11/15 , 46.11 , 46.08 , 46.12 , 46.02 , 46.02     , 240 , 4
03/11/15 , 45.47 , 45.48 , 45.55 , 45.42 , 45.55     , 620 , 8
30/10/15 , 43.25 , 43.25 , 43.25 , 43.22 , 43.22     , 10010 , 4
29/10/15 , 44.20 , 44.20 , 44.20 , 44.20 , 44.20     , 10 , 1
28/10/15 , 45.31 , 45.39 , 45.48 , 45.17 , 45.46     , 1360 , 13
27/10/15 , 44.63 , 44.63 , 44.63 , 44.63 , 44.63     , 10 , 1
22/10/15 , 45.32 , 45.32 , 45.32 , 45.32 , 45.32     , 10 , 1
21/10/15 , 44.54 , 44.54 , 44.54 , 44.51 , 44.51     , 5000 , 3
20/10/15 , 45.50 , 45.50 , 45.50 , 45.50 , 45.50     , 10 , 1
19/10/15 , 45.21 , 44.62 , 45.21 , 44.33 , 44.33     , 30 , 2
15/10/15 , 44.33 , 44.33 , 44.34 , 44.33 , 44.34     , 100 , 2
14/10/15 , 44.92 , 44.92 , 44.92 , 44.92 , 44.92     , 100 , 1
13/10/15 , 45.57 , 45.84 , 46.10 , 45.56 , 46.05     , 350 , 24
07/10/15 , 47.21 , 47.09 , 47.33 , 47.05 , 47.05     , 26310 , 11
05/10/15 , 45.47 , 45.47 , 45.99 , 45.35 , 45.99     , 11290 , 10
02/10/15 , 44.52 , 44.49 , 44.52 , 44.33 , 44.50     , 7120 , 11
01/10/15 , 42.96 , 42.95 , 42.96 , 42.93 , 42.93     , 2000 , 3
30/09/15 , 42.62 , 42.59 , 42.62 , 41.48 , 41.48     , 750 , 9
28/09/15 , 41.48 , 41.48 , 41.48 , 41.48 , 41.48     , 10 , 1
25/09/15 , 42.37 , 42.37 , 42.37 , 42.37 , 42.37     , 10 , 1
24/09/15 , 43.14 , 42.39 , 43.14 , 42.21 , 42.21     , 950 , 18
23/09/15 , 43.75 , 43.75 , 43.75 , 43.75 , 43.75     , 10 , 1
22/09/15 , 44.19 , 44.05 , 44.20 , 43.50 , 43.50     , 290 , 16
21/09/15 , 44.42 , 44.62 , 46.00 , 44.39 , 46.00     , 2450 , 56
18/09/15 , 46.41 , 46.41 , 46.41 , 46.39 , 46.39     , 600 , 2
17/09/15 , 46.81 , 47.09 , 47.22 , 46.81 , 46.92     , 730 , 5
16/09/15 , 46.62 , 46.62 , 46.62 , 46.62 , 46.62     , 500 , 8
15/09/15 , 45.91 , 45.91 , 45.92 , 45.91 , 45.92     , 300 , 2
14/09/15 , 44.86 , 43.97 , 44.87 , 43.60 , 43.60     , 100 , 10
11/09/15 , 43.25 , 43.25 , 43.25 , 43.23 , 43.23     , 500 , 2
10/09/15 , 43.42 , 43.34 , 43.42 , 43.25 , 43.25     , 12000 , 9
08/09/15 , 43.69 , 43.76 , 44.07 , 43.54 , 44.07     , 13300 , 23
04/09/15 , 43.49 , 43.49 , 43.49 , 43.49 , 43.49     , 660 , 4
03/09/15 , 44.21 , 44.22 , 44.25 , 44.21 , 44.25     , 2450 , 3
02/09/15 , 43.75 , 43.92 , 43.94 , 43.75 , 43.92     , 1110 , 12
01/09/15 , 43.47 , 43.47 , 43.47 , 43.47 , 43.47     , 10 , 1
31/08/15 , 44.61 , 44.61 , 44.61 , 44.61 , 44.61     , 520 , 2
28/08/15 , 46.05 , 46.05 , 46.05 , 46.05 , 46.05     , 10 , 1
27/08/15 , 47.03 , 47.03 , 47.70 , 46.45 , 46.57     , 53950 , 46
26/08/15 , 45.03 , 45.05 , 45.07 , 45.03 , 45.07     , 2000 , 3
25/08/15 , 44.78 , 44.86 , 44.89 , 44.78 , 44.89     , 310 , 9
24/08/15 , 43.41 , 43.61 , 44.53 , 43.41 , 43.62     , 26120 , 18
20/08/15 , 45.30 , 45.35 , 45.38 , 45.28 , 45.36     , 960 , 9
19/08/15 , 45.40 , 45.33 , 45.40 , 45.19 , 45.32     , 22730 , 14
18/08/15 , 46.70 , 45.77 , 46.96 , 45.34 , 45.34     , 3890 , 16
14/08/15 , 46.13 , 46.14 , 46.17 , 46.13 , 46.17     , 3040 , 7
13/08/15 , 46.04 , 46.01 , 46.08 , 45.86 , 45.86     , 3080 , 14
12/08/15 , 46.47 , 46.48 , 46.78 , 46.47 , 46.76     , 8020 , 8
10/08/15 , 47.73 , 47.73 , 47.73 , 47.73 , 47.73     , 5230 , 5
07/08/15 , 47.11 , 47.77 , 47.89 , 47.11 , 47.87     , 230 , 8
06/08/15 , 48.31 , 48.31 , 48.31 , 48.29 , 48.29     , 650 , 2
04/08/15 , 48.92 , 48.92 , 48.92 , 48.92 , 48.92     , 1020 , 3
03/08/15 , 49.63 , 49.63 , 49.63 , 49.60 , 49.60     , 5000 , 3
31/07/15 , 49.80 , 49.79 , 49.80 , 49.68 , 49.68     , 450 , 5
30/07/15 , 48.98 , 48.95 , 49.02 , 48.88 , 48.88     , 2420 , 7
29/07/15 , 49.69 , 49.53 , 49.69 , 49.05 , 49.06     , 2460 , 3
28/07/15 , 48.92 , 48.55 , 50.00 , 48.40 , 50.00     , 6940 , 13
27/07/15 , 48.37 , 48.37 , 48.37 , 48.37 , 48.37     , 260 , 1
24/07/15 , 48.12 , 47.83 , 48.27 , 47.62 , 48.27     , 2620 , 11
23/07/15 , 48.75 , 49.47 , 50.31 , 48.72 , 50.09     , 120 , 12
22/07/15 , 50.64 , 50.61 , 50.88 , 50.33 , 50.88     , 240 , 5
21/07/15 , 51.18 , 51.27 , 51.30 , 51.18 , 51.29     , 40 , 4
20/07/15 , 51.62 , 51.71 , 51.89 , 51.62 , 51.89     , 30 , 3
17/07/15 , 52.06 , 51.95 , 52.06 , 51.95 , 51.96     , 410 , 3
16/07/15 , 52.46 , 52.46 , 52.46 , 52.46 , 52.46     , 950 , 3
15/07/15 , 52.55 , 52.55 , 52.55 , 52.55 , 52.55     , 2100 , 1
14/07/15 , 52.85 , 52.86 , 52.86 , 52.85 , 52.86     , 20 , 2
13/07/15 , 52.44 , 52.34 , 52.44 , 52.24 , 52.24     , 20 , 2
10/07/15 , 52.19 , 51.63 , 52.19 , 51.53 , 51.57     , 1160 , 11
08/07/15 , 51.00 , 51.14 , 51.31 , 51.00 , 51.31     , 30 , 3
07/07/15 , 50.76 , 50.76 , 50.77 , 50.76 , 50.77     , 1230 , 3
06/07/15 , 51.76 , 51.76 , 51.80 , 51.76 , 51.80     , 340 , 2
03/07/15 , 52.15 , 52.20 , 52.25 , 52.09 , 52.25     , 50 , 3
02/07/15 , 52.66 , 52.66 , 52.66 , 52.66 , 52.66     , 10 , 1
01/07/15 , 52.10 , 52.27 , 52.45 , 52.10 , 52.27     , 6410 , 3
30/06/15 , 51.95 , 51.96 , 51.96 , 51.95 , 51.96     , 20 , 2
29/06/15 , 51.42 , 51.52 , 51.67 , 51.42 , 51.67     , 60 , 6
26/06/15 , 52.24 , 52.11 , 52.24 , 52.08 , 52.15     , 620 , 7
25/06/15 , 51.55 , 51.35 , 51.55 , 51.00 , 51.00     , 1120 , 11
24/06/15 , 51.60 , 51.59 , 51.65 , 51.35 , 51.36     , 560 , 6
23/06/15 , 51.77 , 51.86 , 51.95 , 51.75 , 51.82     , 1020 , 6
22/06/15 , 51.39 , 51.39 , 51.39 , 51.39 , 51.39     , 40 , 2
19/06/15 , 50.90 , 51.19 , 51.33 , 50.83 , 51.33     , 2020 , 10
18/06/15 , 51.58 , 51.60 , 51.72 , 51.24 , 51.25     , 140 , 5
17/06/15 , 50.55 , 50.52 , 50.74 , 50.31 , 50.55     , 60 , 6
16/06/15 , 51.21 , 51.16 , 51.27 , 50.35 , 50.36     , 550 , 6
15/06/15 , 49.93 , 49.63 , 49.93 , 49.26 , 49.26     , 60 , 5
11/06/15 , 50.40 , 50.37 , 50.46 , 50.00 , 50.00     , 120 , 3
10/06/15 , 50.87 , 50.58 , 50.87 , 50.44 , 50.44     , 90 , 6
09/06/15 , 49.53 , 49.86 , 50.04 , 49.53 , 50.04     , 60 , 6
08/06/15 , 49.91 , 50.07 , 50.35 , 49.86 , 50.05     , 11510 , 13
03/06/15 , 50.86 , 50.98 , 51.09 , 50.86 , 51.09     , 20 , 2
02/06/15 , 51.42 , 51.42 , 51.42 , 51.40 , 51.40     , 300 , 2
01/06/15 , 50.41 , 50.09 , 50.42 , 50.08 , 50.30     , 22480 , 45
29/05/15 , 50.17 , 50.23 , 51.01 , 50.17 , 50.97     , 630 , 7
27/05/15 , 51.72 , 51.86 , 52.09 , 51.44 , 51.48     , 10060 , 149
26/05/15 , 51.12 , 51.35 , 51.51 , 51.12 , 51.50     , 40 , 4
25/05/15 , 52.41 , 52.04 , 52.42 , 51.37 , 51.37     , 120 , 8
22/05/15 , 51.70 , 52.15 , 52.43 , 51.70 , 52.43     , 50 , 5
21/05/15 , 52.65 , 52.99 , 53.55 , 52.65 , 53.55     , 50 , 5
20/05/15 , 53.55 , 53.55 , 53.55 , 53.55 , 53.55     , 10 , 1
19/05/15 , 53.73 , 53.70 , 53.75 , 53.65 , 53.65     , 28910 , 267
18/05/15 , 54.55 , 54.65 , 54.94 , 54.55 , 54.94     , 40 , 3
15/05/15 , 55.63 , 55.62 , 55.69 , 54.84 , 54.88     , 31890 , 10
14/05/15 , 54.87 , 54.85 , 54.98 , 54.64 , 54.79     , 2450 , 7
13/05/15 , 54.40 , 54.57 , 54.65 , 54.40 , 54.65     , 70 , 7
12/05/15 , 55.29 , 55.29 , 55.30 , 55.29 , 55.30     , 100 , 2
11/05/15 , 55.62 , 55.68 , 55.75 , 55.58 , 55.58     , 70 , 5
08/05/15 , 54.66 , 54.66 , 54.66 , 54.66 , 54.66     , 30 , 1
07/05/15 , 54.66 , 54.66 , 54.66 , 54.66 , 54.66     , 10 , 1
06/05/15 , 54.69 , 54.56 , 54.69 , 54.55 , 54.55     , 12810 , 3
05/05/15 , 55.75 , 55.70 , 55.76 , 55.69 , 55.76     , 220 , 6
04/05/15 , 55.30 , 55.50 , 55.68 , 55.29 , 55.63     , 43540 , 10
30/04/15 , 54.53 , 54.53 , 54.53 , 54.53 , 54.53     , 10 , 1
29/04/15 , 54.42 , 54.43 , 54.60 , 54.42 , 54.60     , 220 , 3
28/04/15 , 54.98 , 54.98 , 54.98 , 54.98 , 54.98     , 1020 , 5
27/04/15 , 54.76 , 54.76 , 54.76 , 54.76 , 54.76     , 10 , 1
24/04/15 , 55.46 , 55.46 , 55.48 , 55.46 , 55.48     , 170 , 3
23/04/15 , 53.17 , 53.20 , 53.23 , 53.17 , 53.23     , 1900 , 4
20/04/15 , 52.67 , 52.67 , 52.67 , 52.66 , 52.66     , 20 , 2
16/04/15 , 54.03 , 54.03 , 54.03 , 54.03 , 54.03     , 10 , 1
15/04/15 , 54.17 , 54.17 , 54.17 , 53.99 , 53.99     , 22000 , 4
14/04/15 , 53.24 , 53.24 , 53.24 , 53.02 , 53.02     , 43910 , 2
10/04/15 , 53.28 , 53.27 , 53.28 , 52.79 , 52.80     , 5050 , 5
09/04/15 , 52.20 , 52.20 , 52.20 , 52.20 , 52.20     , 20 , 2
08/04/15 , 53.07 , 53.07 , 53.07 , 53.07 , 53.07     , 40 , 1
07/04/15 , 53.07 , 53.08 , 53.54 , 53.00 , 53.54     , 5270 , 9
06/04/15 , 53.79 , 53.79 , 53.79 , 53.27 , 53.27     , 3610 , 4
01/04/15 , 52.10 , 52.10 , 52.10 , 52.00 , 52.00     , 210 , 4
31/03/15 , 50.35 , 50.35 , 50.36 , 50.35 , 50.36     , 620 , 2
30/03/15 , 50.46 , 50.46 , 50.46 , 50.46 , 50.46     , 100 , 1
27/03/15 , 49.26 , 49.26 , 49.26 , 49.26 , 49.26     , 100 , 1
26/03/15 , 49.68 , 49.68 , 49.68 , 49.68 , 49.68     , 10 , 1
24/03/15 , 50.91 , 50.91 , 50.91 , 50.91 , 50.91     , 9560 , 1
23/03/15 , 51.53 , 51.53 , 51.53 , 51.53 , 51.53     , 40 , 4
20/03/15 , 51.53 , 51.03 , 51.65 , 48.02 , 48.02     , 200 , 6
19/03/15 , 50.90 , 50.90 , 50.90 , 50.90 , 50.90     , 100 , 1
18/03/15 , 51.27 , 51.27 , 51.27 , 51.27 , 51.27     , 50 , 2
17/03/15 , 48.97 , 48.97 , 48.97 , 48.97 , 48.97     , 100 , 2
13/03/15 , 46.99 , 46.99 , 46.99 , 46.97 , 46.97     , 1000 , 2
12/03/15 , 48.02 , 48.02 , 48.02 , 48.00 , 48.00     , 1000 , 2
11/03/15 , 48.07 , 47.44 , 48.07 , 47.44 , 47.44     , 1510 , 2
10/03/15 , 47.25 , 47.25 , 47.25 , 47.07 , 47.07     , 4520 , 5
09/03/15 , 47.77 , 47.77 , 47.77 , 47.77 , 47.77     , 69920 , 4
06/03/15 , 48.90 , 49.10 , 49.20 , 48.90 , 49.20     , 30 , 3
04/03/15 , 49.91 , 49.91 , 50.00 , 49.91 , 49.98     , 54040 , 3
02/03/15 , 50.55 , 50.55 , 50.55 , 50.55 , 50.55     , 1500 , 1
27/02/15 , 51.12 , 51.12 , 51.13 , 51.12 , 51.13     , 100 , 2
26/02/15 , 50.63 , 50.59 , 50.63 , 50.59 , 50.60     , 940 , 3
25/02/15 , 50.46 , 50.42 , 50.47 , 50.13 , 50.22     , 600 , 7
24/02/15 , 50.20 , 50.38 , 50.45 , 50.20 , 50.45     , 2260 , 4
20/02/15 , 49.61 , 49.61 , 49.61 , 49.61 , 49.61     , 10 , 1
19/02/15 , 49.94 , 49.94 , 50.03 , 49.94 , 50.03     , 780 , 4
18/02/15 , 49.70 , 49.70 , 49.70 , 49.70 , 49.70     , 1600 , 1
13/02/15 , 48.90 , 48.90 , 48.90 , 48.90 , 48.90     , 200 , 2
11/02/15 , 46.53 , 46.85 , 46.85 , 46.51 , 46.85     , 3720 , 7
10/02/15 , 47.00 , 47.00 , 48.00 , 47.00 , 48.00     , 21050 , 5
09/02/15 , 47.54 , 47.54 , 47.54 , 47.54 , 47.54     , 10 , 1
06/02/15 , 47.43 , 47.43 , 47.43 , 47.43 , 47.43     , 300 , 4
04/02/15 , 47.40 , 47.40 , 47.44 , 47.40 , 47.44     , 900 , 5
02/02/15 , 45.20 , 45.20 , 45.20 , 45.18 , 45.18     , 400 , 2
30/01/15 , 45.60 , 45.60 , 45.60 , 45.60 , 45.60     , 50 , 4
29/01/15 , 46.47 , 46.71 , 47.21 , 46.25 , 47.21     , 110 , 4
28/01/15 , 47.21 , 47.21 , 47.21 , 47.21 , 47.21     , 10 , 1
27/01/15 , 47.21 , 46.39 , 47.21 , 46.34 , 46.34     , 530 , 5
26/01/15 , 47.10 , 47.10 , 47.10 , 47.10 , 47.10     , 40 , 1
23/01/15 , 46.83 , 47.12 , 47.12 , 46.83 , 47.10     , 1010 , 3
22/01/15 , 47.51 , 47.50 , 47.51 , 47.05 , 47.05     , 870 , 5
21/01/15 , 47.04 , 46.96 , 47.04 , 45.86 , 45.87     , 3710 , 6
16/01/15 , 46.67 , 46.67 , 46.67 , 46.67 , 46.67     , 10 , 1
15/01/15 , 46.29 , 46.72 , 47.19 , 46.27 , 47.19     , 150 , 5
14/01/15 , 46.46 , 46.46 , 46.46 , 46.19 , 46.19     , 5010 , 4
13/01/15 , 46.32 , 46.48 , 46.50 , 46.32 , 46.50     , 110 , 7
12/01/15 , 46.09 , 46.09 , 46.09 , 46.07 , 46.07     , 760 , 2
09/01/15 , 46.92 , 46.97 , 47.22 , 46.90 , 47.22     , 60 , 3
07/01/15 , 48.23 , 47.85 , 48.24 , 47.85 , 47.85     , 5020 , 5
06/01/15 , 45.95 , 46.20 , 46.35 , 45.75 , 46.30     , 10800 , 13
05/01/15 , 46.20 , 46.36 , 46.44 , 46.20 , 46.44     , 2000 , 15
02/01/15 , 46.51 , 46.68 , 46.91 , 46.51 , 46.91     , 30 , 3
30/12/14 , 48.25 , 48.25 , 48.50 , 46.68 , 48.50     , 21050 , 7
29/12/14 , 48.44 , 48.20 , 48.44 , 47.95 , 47.95     , 20 , 2
26/12/14 , 48.40 , 48.39 , 48.40 , 48.38 , 48.38     , 20 , 2
23/12/14 , 47.87 , 47.87 , 47.87 , 47.87 , 47.87     , 1000 , 1
22/12/14 , 47.40 , 47.39 , 47.40 , 47.38 , 47.38     , 30 , 2
19/12/14 , 46.97 , 46.97 , 46.97 , 46.97 , 46.97     , 30 , 3
18/12/14 , 47.14 , 47.15 , 47.72 , 47.10 , 47.62     , 6600 , 10
17/12/14 , 47.33 , 46.74 , 47.55 , 46.24 , 46.24     , 2190 , 7
16/12/14 , 44.73 , 44.58 , 44.73 , 44.20 , 44.72     , 50 , 5
12/12/14 , 46.81 , 46.80 , 46.81 , 46.78 , 46.78     , 1500 , 3
11/12/14 , 47.80 , 47.82 , 47.94 , 47.80 , 47.94     , 610 , 3
10/12/14 , 47.77 , 48.05 , 48.13 , 47.77 , 48.13     , 640 , 8
09/12/14 , 48.33 , 48.43 , 48.47 , 48.31 , 48.47     , 2980 , 9
08/12/14 , 48.47 , 48.47 , 48.47 , 48.47 , 48.47     , 100 , 3
05/12/14 , 49.30 , 49.32 , 49.35 , 49.30 , 49.33     , 350 , 4
04/12/14 , 49.29 , 49.29 , 49.29 , 49.29 , 49.29     , 200 , 1
03/12/14 , 49.96 , 49.96 , 49.96 , 49.96 , 49.96     , 10 , 1
02/12/14 , 49.85 , 49.85 , 49.85 , 49.85 , 49.85     , 40 , 3
01/12/14 , 50.45 , 50.31 , 51.84 , 50.23 , 51.84     , 430 , 6
28/11/14 , 52.61 , 52.66 , 52.92 , 52.61 , 52.92     , 70 , 5
27/11/14 , 52.60 , 53.23 , 53.40 , 52.60 , 53.14     , 8390 , 12
26/11/14 , 53.09 , 53.31 , 53.46 , 53.09 , 53.46     , 1350 , 8
25/11/14 , 53.40 , 53.00 , 53.64 , 53.00 , 53.63     , 10740 , 7
24/11/14 , 53.00 , 53.08 , 54.26 , 52.88 , 54.26     , 2950 , 10
21/11/14 , 53.06 , 52.39 , 53.06 , 51.86 , 51.86     , 3190 , 11
19/11/14 , 50.03 , 50.15 , 50.45 , 49.37 , 49.37     , 2220 , 10
18/11/14 , 48.82 , 48.82 , 49.01 , 48.82 , 49.01     , 21020 , 7
17/11/14 , 47.83 , 47.83 , 47.83 , 47.83 , 47.83     , 10 , 1
14/11/14 , 47.49 , 46.95 , 47.55 , 46.70 , 46.70     , 3580 , 13
13/11/14 , 49.01 , 49.01 , 49.01 , 49.01 , 49.01     , 10 , 1
12/11/14 , 48.34 , 48.56 , 48.90 , 48.34 , 48.76     , 2030 , 8
11/11/14 , 48.20 , 48.20 , 48.20 , 48.19 , 48.19     , 20 , 2
10/11/14 , 48.44 , 48.72 , 49.31 , 48.42 , 49.31     , 30 , 3
07/11/14 , 47.61 , 47.61 , 47.70 , 47.61 , 47.70     , 500 , 2
06/11/14 , 48.24 , 48.24 , 48.24 , 48.22 , 48.22     , 40 , 2
05/11/14 , 49.57 , 49.68 , 49.89 , 49.57 , 49.89     , 30 , 3
04/11/14 , 49.60 , 50.09 , 50.29 , 49.60 , 50.29     , 520 , 4
03/11/14 , 49.07 , 49.51 , 49.56 , 49.05 , 49.53     , 440 , 6
31/10/14 , 49.53 , 49.46 , 49.57 , 49.30 , 49.35     , 3240 , 12
30/10/14 , 48.86 , 47.89 , 48.86 , 47.87 , 47.87     , 2040 , 6
29/10/14 , 46.56 , 47.00 , 47.43 , 46.56 , 47.40     , 2040 , 4
28/10/14 , 47.64 , 47.11 , 47.64 , 46.89 , 46.89     , 40 , 4
27/10/14 , 45.62 , 44.40 , 45.87 , 44.17 , 44.21     , 1250 , 8
24/10/14 , 46.43 , 46.43 , 46.97 , 45.52 , 45.52     , 4040 , 22
23/10/14 , 45.63 , 46.00 , 46.36 , 45.63 , 46.36     , 20 , 2
22/10/14 , 47.27 , 47.56 , 47.84 , 47.27 , 47.84     , 40 , 4
21/10/14 , 47.15 , 47.08 , 47.50 , 47.00 , 47.00     , 270 , 13
20/10/14 , 49.75 , 50.27 , 50.31 , 49.75 , 50.31     , 16740 , 15
17/10/14 , 50.41 , 50.56 , 50.60 , 50.27 , 50.30     , 1240 , 17
16/10/14 , 49.58 , 49.89 , 50.07 , 49.58 , 50.02     , 30 , 3
15/10/14 , 50.00 , 50.58 , 50.98 , 50.00 , 50.59     , 180 , 18
14/10/14 , 53.07 , 53.31 , 53.71 , 52.14 , 52.14     , 1570 , 30
13/10/14 , 53.54 , 53.40 , 53.54 , 53.13 , 53.13     , 30 , 3
10/10/14 , 50.39 , 50.85 , 51.33 , 50.39 , 51.33     , 610 , 5
09/10/14 , 52.14 , 52.16 , 52.36 , 51.73 , 52.19     , 2970 , 17
08/10/14 , 51.52 , 51.25 , 52.01 , 50.70 , 52.01     , 3260 , 29
07/10/14 , 51.88 , 52.23 , 52.44 , 51.45 , 52.40     , 1330 , 20
06/10/14 , 51.00 , 51.52 , 51.53 , 51.00 , 51.53     , 1020 , 3
03/10/14 , 48.41 , 48.16 , 48.41 , 47.91 , 47.91     , 30 , 3
02/10/14 , 48.00 , 47.61 , 48.00 , 47.29 , 47.58     , 50 , 5
01/10/14 , 47.27 , 47.21 , 47.27 , 47.13 , 47.21     , 240 , 15
30/09/14 , 48.61 , 48.15 , 49.00 , 47.91 , 48.23     , 1440 , 18
29/09/14 , 49.61 , 49.75 , 50.19 , 49.45 , 49.45     , 30 , 3
25/09/14 , 51.29 , 51.29 , 51.29 , 51.29 , 51.29     , 20 , 2
24/09/14 , 51.71 , 51.71 , 51.71 , 51.71 , 51.71     , 10 , 1
23/09/14 , 51.30 , 51.54 , 51.78 , 51.30 , 51.78     , 20 , 2
22/09/14 , 51.62 , 51.61 , 51.62 , 51.59 , 51.59     , 20 , 2
19/09/14 , 52.75 , 53.01 , 53.35 , 52.75 , 53.35     , 40 , 4
18/09/14 , 53.41 , 53.68 , 53.95 , 53.41 , 53.95     , 20 , 2
17/09/14 , 54.34 , 54.62 , 54.82 , 54.34 , 54.69     , 30 , 3
16/09/14 , 54.83 , 54.52 , 55.03 , 53.62 , 53.62     , 50 , 5
15/09/14 , 52.92 , 52.59 , 52.92 , 52.33 , 52.33     , 60 , 6
12/09/14 , 52.05 , 52.33 , 52.57 , 52.05 , 52.57     , 30 , 3
11/09/14 , 53.43 , 53.30 , 53.46 , 53.00 , 53.00     , 30 , 3
10/09/14 , 52.92 , 53.01 , 53.09 , 52.92 , 53.09     , 20 , 2
09/09/14 , 53.88 , 53.88 , 53.88 , 53.88 , 53.88     , 1010 , 2
08/09/14 , 54.65 , 55.39 , 56.36 , 54.65 , 56.36     , 80 , 8
05/09/14 , 55.76 , 55.76 , 55.76 , 55.76 , 55.76     , 20 , 2
04/09/14 , 55.67 , 56.03 , 56.55 , 55.67 , 56.04     , 70 , 6
03/09/14 , 56.76 , 56.91 , 57.15 , 56.76 , 57.15     , 30 , 3
02/09/14 , 56.97 , 56.73 , 57.08 , 56.66 , 56.66     , 390 , 9
01/09/14 , 56.38 , 56.61 , 56.78 , 56.38 , 56.78     , 50 , 5
29/08/14 , 55.89 , 55.27 , 55.89 , 54.85 , 55.07     , 30 , 3
28/08/14 , 54.72 , 54.72 , 54.72 , 54.72 , 54.72     , 10 , 1
27/08/14 , 54.22 , 54.22 , 54.22 , 54.22 , 54.22     , 10 , 1
26/08/14 , 53.39 , 53.50 , 53.50 , 53.39 , 53.50     , 11340 , 5
25/08/14 , 52.61 , 52.61 , 52.61 , 52.61 , 52.61     , 10 , 1
22/08/14 , 52.28 , 52.17 , 52.28 , 52.06 , 52.06     , 20 , 2
21/08/14 , 52.68 , 52.57 , 52.77 , 52.54 , 52.77     , 140 , 14
20/08/14 , 52.34 , 52.51 , 52.68 , 52.34 , 52.68     , 20 , 2
19/08/14 , 52.01 , 51.54 , 52.01 , 51.52 , 51.52     , 310 , 5
18/08/14 , 53.12 , 52.93 , 53.12 , 52.77 , 52.77     , 30 , 3
15/08/14 , 50.98 , 50.94 , 50.98 , 50.89 , 50.89     , 20 , 2
14/08/14 , 50.10 , 50.08 , 50.10 , 50.04 , 50.04     , 30 , 3
13/08/14 , 50.55 , 50.55 , 50.55 , 50.55 , 50.55     , 10 , 1
12/08/14 , 49.88 , 49.93 , 49.98 , 49.88 , 49.98     , 20 , 2
11/08/14 , 49.88 , 49.65 , 49.88 , 49.41 , 49.41     , 20 , 2
08/08/14 , 48.91 , 48.99 , 49.06 , 48.91 , 49.06     , 20 , 2
07/08/14 , 49.36 , 49.43 , 49.87 , 49.34 , 49.87     , 70 , 3
06/08/14 , 49.86 , 49.82 , 50.01 , 49.53 , 49.53     , 40 , 4
05/08/14 , 49.96 , 50.23 , 50.49 , 49.96 , 50.49     , 20 , 2
04/08/14 , 49.96 , 49.96 , 49.96 , 49.96 , 49.96     , 1010 , 2
01/08/14 , 49.49 , 49.43 , 49.49 , 49.38 , 49.39     , 80 , 6
31/07/14 , 49.41 , 49.27 , 49.50 , 49.20 , 49.50     , 70 , 4
30/07/14 , 50.65 , 50.65 , 50.65 , 50.65 , 50.65     , 30 , 3
29/07/14 , 50.91 , 50.92 , 50.95 , 50.91 , 50.95     , 30 , 3
28/07/14 , 51.10 , 51.32 , 51.42 , 51.10 , 51.38     , 40 , 4
25/07/14 , 51.26 , 51.31 , 51.35 , 51.26 , 51.35     , 20 , 2
24/07/14 , 51.48 , 51.12 , 51.59 , 50.82 , 50.82     , 34150 , 35
23/07/14 , 50.70 , 50.62 , 50.70 , 50.54 , 50.54     , 20 , 2
22/07/14 , 50.99 , 50.98 , 51.00 , 50.47 , 50.47     , 1050 , 6
21/07/14 , 50.36 , 50.08 , 50.36 , 49.91 , 49.91     , 40 , 4
18/07/14 , 49.89 , 49.94 , 49.96 , 49.82 , 49.82     , 120 , 4
17/07/14 , 48.46 , 48.37 , 48.46 , 48.20 , 48.20     , 30 , 3
16/07/14 , 48.44 , 48.68 , 49.41 , 48.44 , 49.41     , 50 , 5
15/07/14 , 49.51 , 49.46 , 49.51 , 49.40 , 49.40     , 20 , 2
14/07/14 , 49.35 , 49.21 , 49.35 , 49.07 , 49.07     , 20 , 2
11/07/14 , 48.49 , 48.48 , 48.49 , 48.14 , 48.14     , 320 , 4
10/07/14 , 48.20 , 47.76 , 48.20 , 47.44 , 47.44     , 30 , 3
08/07/14 , 46.82 , 47.00 , 47.18 , 46.82 , 47.18     , 20 , 2
07/07/14 , 47.08 , 46.97 , 47.08 , 46.85 , 46.85     , 20 , 2
04/07/14 , 46.50 , 46.70 , 46.90 , 46.50 , 46.90     , 20 , 2
03/07/14 , 46.60 , 46.64 , 46.66 , 46.60 , 46.66     , 30 , 3
02/07/14 , 46.51 , 46.85 , 47.18 , 46.51 , 47.18     , 20 , 2
01/07/14 , 47.10 , 47.14 , 47.17 , 47.10 , 47.17     , 20 , 2
30/06/14 , 47.10 , 47.21 , 47.31 , 47.10 , 47.31     , 20 , 2
27/06/14 , 47.33 , 47.50 , 47.66 , 47.33 , 47.66     , 20 , 2
26/06/14 , 47.65 , 47.66 , 47.66 , 47.65 , 47.66     , 20 , 2
25/06/14 , 47.61 , 48.13 , 48.64 , 47.61 , 48.64     , 20 , 2
24/06/14 , 48.62 , 48.37 , 48.62 , 48.11 , 48.11     , 20 , 2
23/06/14 , 48.19 , 48.04 , 48.19 , 47.89 , 47.89     , 20 , 2
20/06/14 , 48.58 , 48.55 , 48.58 , 48.51 , 48.51     , 20 , 2
18/06/14 , 48.79 , 48.62 , 48.80 , 48.11 , 48.11     , 40 , 3
17/06/14 , 48.70 , 48.70 , 48.70 , 48.70 , 48.70     , 20 , 2
16/06/14 , 49.00 , 48.93 , 49.02 , 48.89 , 49.02     , 60 , 6
13/06/14 , 48.99 , 49.00 , 49.04 , 48.99 , 49.04     , 120 , 8
11/06/14 , 49.03 , 48.87 , 49.03 , 48.70 , 48.70     , 20 , 2
10/06/14 , 48.11 , 47.95 , 48.11 , 47.78 , 47.78     , 20 , 2
09/06/14 , 47.81 , 47.26 , 47.81 , 46.71 , 46.71     , 20 , 2
06/06/14 , 46.55 , 46.30 , 46.57 , 46.17 , 46.57     , 3670 , 12
05/06/14 , 45.04 , 45.14 , 45.23 , 45.04 , 45.23     , 20 , 2
04/06/14 , 44.98 , 44.99 , 44.99 , 44.98 , 44.99     , 20 , 2
03/06/14 , 45.24 , 45.14 , 45.24 , 45.04 , 45.04     , 20 , 2
02/06/14 , 44.97 , 45.01 , 45.04 , 44.97 , 45.04     , 20 , 2
30/05/14 , 44.85 , 45.20 , 45.25 , 44.85 , 45.25     , 150 , 4
29/05/14 , 45.27 , 45.68 , 46.05 , 45.27 , 46.05     , 1030 , 8
28/05/14 , 46.27 , 46.06 , 46.27 , 45.98 , 46.05     , 1030 , 6
27/05/14 , 45.44 , 45.96 , 46.24 , 45.37 , 46.21     , 76450 , 6
26/05/14 , 45.80 , 45.79 , 45.83 , 45.77 , 45.77     , 40 , 4
23/05/14 , 45.94 , 45.81 , 45.94 , 45.77 , 45.90     , 191420 , 4
22/05/14 , 45.87 , 45.70 , 45.87 , 45.53 , 45.53     , 20 , 2
21/05/14 , 46.40 , 46.41 , 46.45 , 46.38 , 46.38     , 30 , 3
20/05/14 , 46.42 , 46.42 , 46.84 , 46.42 , 46.84     , 1050 , 6
19/05/14 , 46.82 , 46.82 , 46.82 , 46.82 , 46.82     , 20 , 2
16/05/14 , 47.19 , 47.02 , 47.21 , 46.99 , 47.00     , 2210 , 9
15/05/14 , 46.80 , 46.74 , 46.80 , 46.64 , 46.71     , 40 , 4
14/05/14 , 47.10 , 47.05 , 47.10 , 46.79 , 46.93     , 260 , 7
13/05/14 , 46.90 , 46.91 , 46.91 , 46.90 , 46.91     , 20 , 2
12/05/14 , 46.92 , 46.92 , 46.92 , 46.91 , 46.91     , 20 , 2
09/05/14 , 46.49 , 46.56 , 46.63 , 46.49 , 46.63     , 20 , 2
08/05/14 , 46.70 , 47.06 , 47.31 , 46.70 , 47.31     , 40 , 4
07/05/14 , 46.96 , 46.96 , 46.96 , 46.96 , 46.96     , 20 , 2
06/05/14 , 46.99 , 46.84 , 47.04 , 46.15 , 46.15     , 2020 , 34
05/05/14 , 46.47 , 46.48 , 46.59 , 46.47 , 46.59     , 110 , 11
02/05/14 , 46.52 , 46.50 , 46.53 , 46.23 , 46.23     , 140 , 4
30/04/14 , 45.62 , 45.47 , 45.69 , 45.43 , 45.69     , 1250 , 13
29/04/14 , 45.69 , 45.61 , 45.69 , 45.52 , 45.52     , 20 , 2
28/04/14 , 45.08 , 44.95 , 45.08 , 44.87 , 44.97     , 40 , 4
25/04/14 , 45.14 , 45.11 , 45.15 , 45.03 , 45.03     , 30 , 3
24/04/14 , 45.28 , 45.24 , 45.28 , 45.19 , 45.19     , 20 , 2
23/04/14 , 44.91 , 44.93 , 44.97 , 44.91 , 44.97     , 30 , 3
22/04/14 , 45.21 , 44.97 , 45.21 , 44.89 , 44.89     , 40 , 4
17/04/14 , 44.71 , 44.71 , 44.71 , 44.71 , 44.71     , 10 , 1
16/04/14 , 43.76 , 43.76 , 43.76 , 43.76 , 43.76     , 10 , 1
15/04/14 , 43.27 , 43.28 , 43.29 , 43.27 , 43.29     , 20 , 2
14/04/14 , 43.89 , 44.06 , 44.23 , 43.89 , 44.23     , 20 , 2
11/04/14 , 44.33 , 44.15 , 44.33 , 43.96 , 43.96     , 20 , 2
10/04/14 , 43.64 , 43.68 , 43.72 , 43.64 , 43.72     , 20 , 2
09/04/14 , 43.32 , 43.40 , 43.48 , 43.32 , 43.48     , 20 , 2
08/04/14 , 43.85 , 44.97 , 45.93 , 43.85 , 45.93     , 30 , 3
07/04/14 , 44.69 , 44.42 , 44.69 , 43.89 , 43.89     , 50 , 5
04/04/14 , 44.50 , 44.53 , 44.56 , 44.50 , 44.56     , 20 , 2
03/04/14 , 43.69 , 43.74 , 43.77 , 43.69 , 43.75     , 210 , 7
02/04/14 , 44.03 , 43.79 , 44.03 , 43.54 , 43.54     , 20 , 2
01/04/14 , 42.93 , 42.86 , 42.93 , 42.78 , 42.78     , 20 , 2
31/03/14 , 42.78 , 42.63 , 42.78 , 42.44 , 42.44     , 30 , 3
28/03/14 , 42.10 , 42.34 , 42.38 , 42.10 , 42.38     , 180 , 4
27/03/14 , 42.08 , 41.85 , 42.08 , 41.62 , 41.62     , 30 , 3
26/03/14 , 41.00 , 41.07 , 41.27 , 41.00 , 41.05     , 280 , 14
25/03/14 , 40.65 , 40.64 , 40.65 , 40.63 , 40.64     , 30 , 3
24/03/14 , 40.52 , 40.52 , 40.72 , 40.10 , 40.10     , 55270 , 5
21/03/14 , 39.69 , 39.69 , 39.87 , 39.69 , 39.87     , 55030 , 4
20/03/14 , 40.00 , 39.67 , 40.00 , 39.51 , 39.51     , 30 , 3
19/03/14 , 39.01 , 38.79 , 39.01 , 38.56 , 38.56     , 20 , 2
18/03/14 , 38.59 , 38.59 , 38.59 , 38.12 , 38.12     , 26530 , 4
17/03/14 , 37.72 , 37.72 , 37.72 , 37.72 , 37.72     , 10 , 1
14/03/14 , 37.60 , 37.60 , 37.60 , 37.60 , 37.60     , 10 , 1
13/03/14 , 37.79 , 37.79 , 38.13 , 37.79 , 38.13     , 14320 , 4
12/03/14 , 38.07 , 38.07 , 38.07 , 38.07 , 38.07     , 10 , 1
11/03/14 , 38.39 , 38.39 , 38.39 , 38.37 , 38.37     , 146720 , 3
10/03/14 , 38.23 , 38.27 , 38.51 , 38.06 , 38.51     , 30 , 3
07/03/14 , 38.58 , 38.91 , 39.09 , 38.58 , 39.05     , 30 , 3
06/03/14 , 39.17 , 38.87 , 39.17 , 38.46 , 38.46     , 30 , 3
05/03/14 , 38.44 , 38.41 , 38.44 , 38.39 , 38.41     , 30 , 3
28/02/14 , 38.46 , 38.70 , 38.94 , 38.46 , 38.94     , 20 , 2
27/02/14 , 38.74 , 38.37 , 38.74 , 38.21 , 38.21     , 500 , 9
26/02/14 , 37.91 , 37.96 , 38.00 , 37.91 , 38.00     , 20 , 2
25/02/14 , 38.41 , 38.42 , 38.42 , 38.41 , 38.42     , 30 , 3
24/02/14 , 38.70 , 38.66 , 38.70 , 38.59 , 38.59     , 30 , 3
21/02/14 , 38.41 , 38.32 , 38.41 , 38.23 , 38.23     , 20 , 2
20/02/14 , 38.50 , 38.34 , 38.50 , 38.17 , 38.17     , 20 , 2
18/02/14 , 37.88 , 37.88 , 37.88 , 37.88 , 37.88     , 10 , 1
14/02/14 , 38.31 , 38.31 , 38.31 , 38.31 , 38.31     , 10 , 1
13/02/14 , 37.64 , 37.64 , 37.64 , 37.64 , 37.64     , 10 , 1
12/02/14 , 38.50 , 38.50 , 38.50 , 38.50 , 38.50     , 10 , 1
11/02/14 , 38.74 , 38.74 , 38.74 , 38.74 , 38.74     , 10 , 1
06/02/14 , 37.42 , 37.42 , 37.42 , 37.40 , 37.40     , 40 , 2
31/01/14 , 36.61 , 36.61 , 36.61 , 36.61 , 36.61     , 10 , 1
28/01/14 , 38.06 , 38.02 , 38.06 , 37.80 , 37.80     , 580 , 51
24/01/14 , 37.15 , 37.15 , 37.15 , 37.15 , 37.15     , 10 , 1
15/01/14 , 39.48 , 39.48 , 39.48 , 39.48 , 39.48     , 40 , 4
09/01/14 , 38.71 , 38.71 , 38.71 , 38.71 , 38.71     , 680 , 3
20/12/13 , 40.15 , 40.15 , 40.15 , 40.12 , 40.12     , 180 , 6
17/12/13 , 39.50 , 39.50 , 39.50 , 39.50 , 39.50     , 10 , 1
12/12/13 , 39.22 , 39.22 , 39.22 , 39.22 , 39.22     , 22320 , 6
11/12/13 , 39.22 , 39.21 , 39.22 , 39.19 , 39.19     , 60 , 6
06/12/13 , 40.38 , 40.38 , 40.38 , 40.38 , 40.38     , 10 , 1
05/12/13 , 39.84 , 40.02 , 40.20 , 39.84 , 40.20     , 40 , 4
04/12/13 , 40.24 , 40.24 , 40.24 , 40.24 , 40.24     , 10 , 1
03/12/13 , 40.54 , 40.77 , 41.00 , 40.54 , 41.00     , 20 , 2
02/12/13 , 41.39 , 41.56 , 41.73 , 41.39 , 41.73     , 20 , 2
28/11/13 , 42.13 , 42.13 , 42.13 , 42.12 , 42.12     , 20 , 2
27/11/13 , 41.81 , 41.75 , 41.81 , 41.68 , 41.68     , 20 , 2
26/11/13 , 41.23 , 41.50 , 41.83 , 41.23 , 41.83     , 40 , 4
25/11/13 , 40.79 , 40.79 , 40.79 , 40.79 , 40.79     , 10 , 1
22/11/13 , 41.35 , 41.36 , 41.37 , 41.35 , 41.37     , 120 , 4
21/11/13 , 41.66 , 41.66 , 41.66 , 41.66 , 41.66     , 10 , 1
19/11/13 , 42.21 , 42.35 , 42.48 , 42.21 , 42.48     , 20 , 2
18/11/13 , 43.03 , 43.12 , 43.20 , 43.03 , 43.20     , 20 , 2
14/11/13 , 42.90 , 42.87 , 42.90 , 42.83 , 42.83     , 20 , 2
12/11/13 , 41.40 , 41.89 , 42.16 , 41.40 , 41.83     , 150 , 13
08/11/13 , 42.23 , 42.31 , 42.59 , 42.12 , 42.59     , 30 , 3
07/11/13 , 42.91 , 43.25 , 43.59 , 42.91 , 43.59     , 20 , 2
06/11/13 , 43.23 , 43.17 , 43.28 , 42.99 , 43.28     , 60 , 6
05/11/13 , 43.90 , 43.90 , 43.90 , 43.90 , 43.90     , 50 , 5
04/11/13 , 44.34 , 44.34 , 44.34 , 44.34 , 44.34     , 10 , 1
01/11/13 , 44.08 , 44.08 , 44.08 , 44.08 , 44.08     , 10 , 1
31/10/13 , 43.93 , 43.93 , 43.93 , 43.93 , 43.93     , 10 , 1
30/10/13 , 44.06 , 44.17 , 44.27 , 44.06 , 44.27     , 20 , 2
29/10/13 , 43.94 , 43.94 , 43.94 , 43.94 , 43.94     , 10 , 1
28/10/13 , 43.39 , 43.34 , 43.39 , 43.28 , 43.28     , 20 , 2
25/10/13 , 43.20 , 43.26 , 43.41 , 43.20 , 43.41     , 1820 , 10
24/10/13 , 43.14 , 43.14 , 43.14 , 43.14 , 43.14     , 10 , 1
23/10/13 , 43.47 , 43.47 , 43.47 , 43.47 , 43.47     , 10 , 1
22/10/13 , 43.82 , 43.82 , 43.82 , 43.82 , 43.82     , 10 , 1
21/10/13 , 43.75 , 43.75 , 43.75 , 43.70 , 43.70     , 2080 , 5
18/10/13 , 43.69 , 43.72 , 43.79 , 43.69 , 43.73     , 50 , 5
16/10/13 , 43.44 , 43.44 , 43.44 , 43.44 , 43.44     , 50 , 5
15/10/13 , 42.60 , 42.70 , 42.80 , 42.60 , 42.80     , 20 , 2
14/10/13 , 42.38 , 42.38 , 42.38 , 42.38 , 42.38     , 10 , 1
11/10/13 , 42.14 , 42.14 , 42.14 , 42.14 , 42.14     , 10 , 1
10/10/13 , 42.00 , 42.00 , 42.00 , 42.00 , 42.00     , 10 , 1
08/10/13 , 41.55 , 41.55 , 41.55 , 41.55 , 41.55     , 20 , 1
07/10/13 , 41.55 , 41.55 , 41.55 , 41.55 , 41.55     , 10 , 1
04/10/13 , 41.80 , 41.66 , 41.80 , 41.54 , 41.54     , 40 , 4
03/10/13 , 41.35 , 41.35 , 41.36 , 41.35 , 41.36     , 70 , 2
02/10/13 , 41.57 , 41.65 , 41.73 , 41.57 , 41.73     , 20 , 2
01/10/13 , 41.66 , 41.50 , 41.66 , 41.35 , 41.48     , 30 , 3
30/09/13 , 41.38 , 41.38 , 41.38 , 41.38 , 41.38     , 10 , 1
27/09/13 , 42.06 , 42.07 , 42.10 , 42.06 , 42.10     , 30 , 3
25/09/13 , 41.06 , 41.05 , 41.06 , 41.03 , 41.03     , 20 , 2
24/09/13 , 41.27 , 41.22 , 41.27 , 41.13 , 41.13     , 30 , 3
23/09/13 , 41.16 , 41.14 , 41.24 , 41.02 , 41.24     , 40 , 4
20/09/13 , 40.79 , 40.83 , 40.90 , 40.79 , 40.88     , 260 , 9
19/09/13 , 41.24 , 41.36 , 41.66 , 41.24 , 41.66     , 240 , 7
18/09/13 , 41.44 , 40.64 , 41.44 , 40.60 , 40.60     , 1020 , 5
17/09/13 , 40.42 , 40.43 , 40.43 , 40.42 , 40.43     , 20 , 2
16/09/13 , 40.25 , 40.25 , 40.25 , 40.25 , 40.25     , 10 , 1
13/09/13 , 39.88 , 39.88 , 39.88 , 39.88 , 39.88     , 10 , 1
12/09/13 , 39.53 , 39.47 , 39.59 , 39.42 , 39.42     , 1850 , 20
11/09/13 , 39.87 , 39.94 , 40.00 , 39.87 , 40.00     , 20 , 2
10/09/13 , 40.10 , 40.10 , 40.18 , 39.98 , 40.13     , 50 , 5
09/09/13 , 40.02 , 39.64 , 40.02 , 39.41 , 39.53     , 60 , 6
06/09/13 , 39.01 , 38.88 , 39.01 , 38.75 , 38.75     , 50 , 5
04/09/13 , 37.83 , 37.83 , 37.83 , 37.82 , 37.82     , 40 , 2
30/08/13 , 37.68 , 37.68 , 37.68 , 37.67 , 37.67     , 190 , 2
28/08/13 , 36.97 , 36.97 , 36.97 , 36.96 , 36.96     , 1000 , 3
27/08/13 , 36.76 , 36.76 , 36.76 , 36.76 , 36.76     , 190 , 2
26/08/13 , 38.02 , 38.02 , 38.02 , 38.02 , 38.02     , 190 , 6
22/08/13 , 37.14 , 37.14 , 37.14 , 37.14 , 37.14     , 30 , 3
16/08/13 , 37.71 , 37.71 , 37.71 , 37.71 , 37.71     , 10 , 1
14/08/13 , 38.61 , 38.61 , 38.61 , 38.61 , 38.61     , 10 , 1
13/08/13 , 38.61 , 38.61 , 38.61 , 38.60 , 38.60     , 60 , 3
09/08/13 , 37.93 , 37.93 , 37.93 , 37.92 , 37.92     , 20 , 2
08/08/13 , 37.09 , 37.09 , 37.09 , 37.09 , 37.09     , 10 , 1
06/08/13 , 37.09 , 37.09 , 37.09 , 37.09 , 37.09     , 10 , 1
02/08/13 , 38.36 , 38.36 , 38.36 , 38.36 , 38.36     , 20 , 2
30/07/13 , 37.97 , 37.97 , 37.97 , 37.97 , 37.97     , 200 , 1
22/07/13 , 37.40 , 37.40 , 37.40 , 37.40 , 37.40     , 20 , 2
18/07/13 , 37.30 , 37.30 , 37.31 , 37.30 , 37.31     , 30 , 2
17/07/13 , 37.40 , 37.40 , 37.40 , 37.40 , 37.40     , 100 , 6
16/07/13 , 36.88 , 36.88 , 36.88 , 36.87 , 36.87     , 800 , 2
15/07/13 , 36.96 , 36.87 , 36.98 , 36.80 , 36.84     , 5740 , 50
12/07/13 , 36.25 , 36.50 , 36.51 , 36.25 , 36.51     , 1020 , 4
11/07/13 , 36.60 , 36.50 , 36.61 , 36.30 , 36.50     , 280 , 8
10/07/13 , 35.72 , 35.73 , 35.90 , 35.71 , 35.89     , 1030 , 4
05/07/13 , 35.50 , 35.23 , 35.50 , 34.77 , 35.50     , 370 , 25
03/07/13 , 35.80 , 36.02 , 36.06 , 35.80 , 36.06     , 2010 , 9
02/07/13 , 35.74 , 36.91 , 37.30 , 35.74 , 37.30     , 1220 , 31
28/06/13 , 37.50 , 37.09 , 37.50 , 36.84 , 36.85     , 650 , 28
26/06/13 , 36.75 , 36.58 , 36.75 , 36.42 , 36.42     , 420 , 8
24/06/13 , 36.45 , 36.25 , 36.45 , 35.95 , 36.17     , 1250 , 20
20/06/13 , 36.89 , 36.54 , 36.89 , 36.00 , 36.00     , 750 , 23
19/06/13 , 37.36 , 37.36 , 37.36 , 37.35 , 37.35     , 700 , 2
18/06/13 , 38.35 , 38.16 , 38.36 , 38.12 , 38.19     , 15050 , 11
17/06/13 , 38.78 , 38.68 , 38.78 , 38.68 , 38.68     , 92720 , 4
14/06/13 , 38.45 , 38.45 , 38.45 , 38.45 , 38.45     , 200 , 11
13/06/13 , 38.90 , 38.80 , 38.90 , 38.80 , 38.80     , 40800 , 11
12/06/13 , 38.58 , 38.56 , 38.71 , 38.40 , 38.70     , 630 , 14
11/06/13 , 39.35 , 39.35 , 39.35 , 39.34 , 39.34     , 200 , 2
10/06/13 , 40.01 , 40.02 , 40.17 , 40.01 , 40.01     , 320 , 14
05/06/13 , 40.65 , 40.64 , 40.65 , 40.60 , 40.60     , 170 , 6
04/06/13 , 41.55 , 41.55 , 41.55 , 41.54 , 41.54     , 720 , 2
03/06/13 , 41.56 , 41.56 , 41.67 , 41.56 , 41.67     , 48710 , 3
28/05/13 , 43.08 , 43.09 , 43.16 , 43.08 , 43.16     , 13000 , 4
27/05/13 , 42.71 , 42.71 , 42.71 , 42.71 , 42.71     , 30 , 3
22/05/13 , 43.21 , 43.21 , 43.21 , 43.20 , 43.20     , 300 , 2
21/05/13 , 42.53 , 42.53 , 42.53 , 42.53 , 42.53     , 100 , 6
20/05/13 , 42.38 , 42.37 , 42.38 , 42.14 , 42.14     , 390 , 39
15/05/13 , 41.44 , 41.42 , 41.44 , 41.40 , 41.40     , 20 , 2
13/05/13 , 42.00 , 42.00 , 42.00 , 42.00 , 42.00     , 20 , 1
08/05/13 , 42.00 , 42.00 , 42.00 , 42.00 , 42.00     , 1000 , 2
07/05/13 , 41.19 , 41.19 , 41.19 , 41.18 , 41.18     , 1000 , 3
03/05/13 , 41.31 , 41.31 , 41.32 , 41.31 , 41.32     , 30 , 2
02/05/13 , 41.03 , 41.03 , 41.03 , 41.03 , 41.03     , 10 , 1
30/04/13 , 40.83 , 40.69 , 40.83 , 40.65 , 40.65     , 600 , 7
25/04/13 , 40.62 , 40.64 , 40.65 , 40.62 , 40.65     , 100 , 6
23/04/13 , 40.77 , 40.77 , 40.77 , 40.77 , 40.77     , 20 , 2
22/04/13 , 40.40 , 40.40 , 40.40 , 40.40 , 40.40     , 10 , 1
19/04/13 , 40.33 , 40.31 , 40.34 , 40.20 , 40.20     , 120 , 4
15/04/13 , 41.21 , 41.21 , 41.22 , 41.21 , 41.22     , 210 , 2
10/04/13 , 42.09 , 42.09 , 42.09 , 42.08 , 42.08     , 100 , 2
09/04/13 , 41.45 , 41.06 , 41.46 , 41.04 , 41.05     , 2700 , 43
05/04/13 , 40.86 , 40.73 , 40.86 , 40.40 , 40.40     , 440 , 30
03/04/13 , 40.96 , 40.95 , 40.96 , 40.90 , 40.90     , 600 , 21
02/04/13 , 41.11 , 41.12 , 41.18 , 41.11 , 41.18     , 500 , 8
01/04/13 , 41.60 , 41.60 , 41.60 , 41.60 , 41.60     , 50 , 5
28/03/13 , 41.82 , 41.82 , 41.82 , 41.81 , 41.81     , 300 , 4
26/03/13 , 40.96 , 40.94 , 40.96 , 40.93 , 40.94     , 90 , 4
21/03/13 , 41.00 , 41.00 , 41.00 , 41.00 , 41.00     , 520 , 8
20/03/13 , 41.22 , 41.28 , 41.35 , 41.22 , 41.35     , 200 , 4
19/03/13 , 41.22 , 41.07 , 41.22 , 41.00 , 41.00     , 780 , 16
18/03/13 , 41.41 , 41.33 , 41.45 , 41.28 , 41.28     , 1960 , 111
15/03/13 , 41.46 , 41.48 , 41.49 , 41.45 , 41.48     , 180 , 13
14/03/13 , 41.37 , 41.00 , 41.37 , 40.96 , 40.97     , 2170 , 206
13/03/13 , 41.63 , 41.63 , 41.63 , 41.63 , 41.63     , 20 , 2
12/03/13 , 41.72 , 41.86 , 42.19 , 41.72 , 42.18     , 8220 , 40
11/03/13 , 42.29 , 42.29 , 42.30 , 42.27 , 42.29     , 5510 , 6
08/03/13 , 42.35 , 42.25 , 42.36 , 41.50 , 41.50     , 25050 , 74
07/03/13 , 41.47 , 41.47 , 41.48 , 41.47 , 41.47     , 1260 , 13
06/03/13 , 41.39 , 40.98 , 41.39 , 40.75 , 41.00     , 26510 , 81
05/03/13 , 40.91 , 40.92 , 41.00 , 40.83 , 40.83     , 2060 , 12
04/03/13 , 40.03 , 40.03 , 40.03 , 40.03 , 40.03     , 1000 , 1
01/03/13 , 40.37 , 40.37 , 40.37 , 40.37 , 40.37     , 10 , 1
28/02/13 , 40.27 , 40.27 , 40.39 , 40.27 , 40.39     , 136300 , 7
27/02/13 , 39.77 , 39.77 , 39.77 , 39.77 , 39.77     , 14000 , 1
26/02/13 , 39.68 , 39.63 , 39.69 , 39.45 , 39.46     , 130 , 4
25/02/13 , 40.24 , 40.17 , 40.24 , 40.14 , 40.15     , 300 , 4
22/02/13 , 40.02 , 40.02 , 40.02 , 40.02 , 40.02     , 100 , 1
21/02/13 , 39.02 , 39.02 , 39.02 , 39.01 , 39.01     , 20 , 2
20/02/13 , 39.16 , 39.17 , 39.17 , 39.16 , 39.17     , 60 , 6
19/02/13 , 39.94 , 39.94 , 39.94 , 39.94 , 39.94     , 10 , 1
18/02/13 , 40.20 , 40.20 , 40.20 , 40.20 , 40.20     , 20 , 2
15/02/13 , 40.27 , 40.27 , 40.27 , 40.05 , 40.05     , 6920 , 3
14/02/13 , 38.83 , 38.83 , 38.83 , 38.83 , 38.83     , 10 , 1
13/02/13 , 39.20 , 39.20 , 39.20 , 39.20 , 39.20     , 10 , 1
08/02/13 , 39.27 , 39.27 , 39.27 , 39.26 , 39.26     , 70 , 2
07/02/13 , 38.70 , 38.70 , 38.70 , 38.68 , 38.68     , 110 , 6
06/02/13 , 39.18 , 39.23 , 39.50 , 39.18 , 39.50     , 6720 , 8
05/02/13 , 39.98 , 39.98 , 39.98 , 39.97 , 39.97     , 30 , 2
04/02/13 , 39.63 , 39.63 , 39.63 , 39.62 , 39.62     , 1010 , 2
01/02/13 , 39.82 , 39.82 , 39.84 , 39.82 , 39.84     , 6700 , 3
31/01/13 , 39.70 , 39.67 , 39.71 , 39.29 , 39.29     , 120 , 4
30/01/13 , 39.79 , 39.68 , 39.79 , 39.57 , 39.57     , 20 , 2
29/01/13 , 39.80 , 39.80 , 39.80 , 39.80 , 39.80     , 140600 , 1
28/01/13 , 39.77 , 40.07 , 40.13 , 39.76 , 40.13     , 720 , 4
24/01/13 , 40.71 , 40.73 , 40.73 , 40.71 , 40.73     , 1180 , 5
23/01/13 , 40.87 , 40.87 , 40.87 , 40.86 , 40.86     , 200 , 2
22/01/13 , 41.19 , 41.19 , 41.19 , 41.18 , 41.18     , 40 , 2
21/01/13 , 41.11 , 41.11 , 41.11 , 41.11 , 41.11     , 10 , 1
18/01/13 , 41.15 , 41.15 , 41.15 , 41.15 , 41.15     , 10 , 1
17/01/13 , 41.27 , 41.27 , 41.28 , 41.27 , 41.28     , 100 , 2
16/01/13 , 40.33 , 40.33 , 40.33 , 40.33 , 40.33     , 10 , 1
15/01/13 , 40.80 , 40.80 , 40.80 , 40.80 , 40.80     , 10 , 1
14/01/13 , 41.15 , 41.15 , 41.15 , 41.14 , 41.14     , 100 , 2
09/01/13 , 40.89 , 40.88 , 40.94 , 40.80 , 40.94     , 30 , 3
08/01/13 , 40.94 , 40.94 , 40.94 , 40.94 , 40.94     , 10 , 1
04/01/13 , 40.80 , 40.82 , 40.88 , 40.79 , 40.88     , 280 , 6
03/01/13 , 41.06 , 40.91 , 41.07 , 40.02 , 40.02     , 120 , 4
02/01/13 , 40.24 , 40.25 , 40.26 , 40.24 , 40.26     , 110 , 3
28/12/12 , 39.41 , 39.42 , 39.45 , 39.41 , 39.45     , 410 , 4
26/12/12 , 39.34 , 39.34 , 39.34 , 39.33 , 39.33     , 20 , 2
21/12/12 , 39.51 , 39.40 , 39.51 , 39.04 , 39.04     , 130 , 5
19/12/12 , 39.18 , 39.18 , 39.18 , 39.18 , 39.18     , 100 , 2
18/12/12 , 38.19 , 38.17 , 38.19 , 38.01 , 38.01     , 110 , 11
17/12/12 , 38.09 , 38.03 , 38.09 , 37.99 , 38.03     , 440 , 9
13/12/12 , 38.12 , 38.12 , 38.12 , 38.12 , 38.12     , 250 , 2
12/12/12 , 38.06 , 38.06 , 38.06 , 38.06 , 38.06     , 10 , 1
11/12/12 , 37.99 , 37.99 , 38.01 , 37.99 , 38.00     , 2750 , 5
10/12/12 , 37.70 , 37.70 , 37.71 , 37.70 , 37.71     , 100 , 2
05/12/12 , 37.41 , 37.41 , 37.42 , 37.41 , 37.42     , 100 , 2
04/12/12 , 37.31 , 37.31 , 37.31 , 37.31 , 37.31     , 100 , 1
03/12/12 , 37.47 , 37.47 , 37.48 , 37.47 , 37.48     , 100 , 2
30/11/12 , 37.00 , 37.00 , 37.01 , 37.00 , 37.01     , 3500 , 11
29/11/12 , 36.79 , 36.79 , 36.80 , 36.79 , 36.80     , 100 , 2
23/11/12 , 36.61 , 36.56 , 36.62 , 36.26 , 36.26     , 120 , 4
21/11/12 , 36.16 , 36.16 , 36.16 , 36.16 , 36.16     , 10 , 1
16/11/12 , 35.15 , 35.15 , 35.15 , 35.15 , 35.15     , 20 , 2
14/11/12 , 35.14 , 35.14 , 35.14 , 35.14 , 35.14     , 100 , 2
13/11/12 , 35.52 , 35.46 , 35.53 , 35.36 , 35.36     , 300 , 7
12/11/12 , 35.16 , 35.16 , 35.16 , 35.16 , 35.16     , 100 , 9
09/11/12 , 35.42 , 35.42 , 35.42 , 35.42 , 35.42     , 10 , 1
08/11/12 , 35.40 , 36.18 , 36.20 , 35.40 , 36.14     , 7990 , 4
07/11/12 , 36.25 , 36.25 , 36.25 , 35.96 , 35.96     , 8000 , 4
06/11/12 , 36.72 , 36.72 , 36.73 , 36.72 , 36.73     , 100 , 2
01/11/12 , 35.88 , 35.06 , 35.89 , 34.97 , 34.97     , 1110 , 4
30/10/12 , 35.11 , 35.09 , 35.11 , 35.04 , 35.11     , 90 , 9
26/10/12 , 35.00 , 35.00 , 35.00 , 35.00 , 35.00     , 10 , 1
25/10/12 , 35.09 , 35.09 , 35.09 , 35.09 , 35.09     , 40 , 2
24/10/12 , 34.54 , 34.54 , 34.54 , 34.54 , 34.54     , 10 , 1
22/10/12 , 35.09 , 35.09 , 35.09 , 35.09 , 35.09     , 10 , 1
19/10/12 , 35.33 , 35.33 , 35.35 , 35.33 , 35.35     , 11300 , 3
17/10/12 , 35.72 , 35.72 , 35.72 , 35.71 , 35.71     , 100 , 2
15/10/12 , 35.38 , 35.38 , 35.38 , 35.38 , 35.38     , 100 , 2
09/10/12 , 35.24 , 35.24 , 35.25 , 35.24 , 35.25     , 100 , 2
05/10/12 , 36.26 , 36.26 , 36.26 , 36.26 , 36.26     , 24700 , 1
04/10/12 , 35.72 , 35.72 , 35.72 , 35.71 , 35.71     , 280 , 2
03/10/12 , 35.88 , 35.88 , 35.90 , 35.88 , 35.90     , 13000 , 5
02/10/12 , 36.38 , 36.43 , 36.45 , 36.38 , 36.45     , 48800 , 6
28/09/12 , 35.95 , 35.95 , 35.95 , 35.95 , 35.95     , 40 , 1
27/09/12 , 36.64 , 36.64 , 36.65 , 36.64 , 36.65     , 5200 , 2
25/09/12 , 37.16 , 37.16 , 37.16 , 37.16 , 37.16     , 30 , 2
20/09/12 , 38.88 , 38.88 , 38.88 , 38.88 , 38.88     , 20 , 2
17/09/12 , 39.10 , 39.10 , 39.10 , 39.10 , 39.10     , 50 , 2
13/09/12 , 38.73 , 38.73 , 38.73 , 38.73 , 38.73     , 100 , 2
12/09/12 , 37.88 , 37.88 , 37.89 , 37.88 , 37.89     , 100 , 2
11/09/12 , 37.44 , 37.44 , 37.45 , 37.44 , 37.45     , 40 , 2
10/09/12 , 37.14 , 37.14 , 37.17 , 37.14 , 37.17     , 100 , 3
06/09/12 , 36.93 , 36.93 , 36.93 , 36.93 , 36.93     , 100 , 5
05/09/12 , 36.21 , 36.09 , 36.32 , 36.00 , 36.32     , 7160 , 14
04/09/12 , 36.29 , 36.29 , 36.29 , 36.29 , 36.29     , 10 , 1
03/09/12 , 36.52 , 36.52 , 36.52 , 36.52 , 36.52     , 10 , 1
30/08/12 , 36.55 , 36.55 , 36.57 , 36.54 , 36.57     , 1840 , 76
27/08/12 , 37.34 , 37.34 , 37.34 , 37.34 , 37.34     , 10 , 1
24/08/12 , 37.57 , 37.54 , 37.57 , 37.51 , 37.51     , 20 , 2
23/08/12 , 37.46 , 37.46 , 37.46 , 37.46 , 37.46     , 10 , 1
22/08/12 , 37.78 , 37.78 , 37.78 , 37.78 , 37.78     , 10 , 1
17/08/12 , 38.22 , 38.22 , 38.22 , 38.22 , 38.22     , 10 , 1
16/08/12 , 37.91 , 37.88 , 37.91 , 37.62 , 37.62     , 110 , 2
15/08/12 , 37.51 , 37.33 , 37.51 , 37.28 , 37.28     , 50 , 2
14/08/12 , 37.39 , 37.39 , 37.39 , 37.39 , 37.39     , 100 , 1
13/08/12 , 37.55 , 37.54 , 37.55 , 37.51 , 37.51     , 130 , 2
10/08/12 , 37.54 , 37.54 , 37.54 , 37.54 , 37.54     , 300 , 1
09/08/12 , 37.21 , 37.21 , 37.21 , 37.21 , 37.21     , 300 , 1
08/08/12 , 37.43 , 37.43 , 37.43 , 37.43 , 37.43     , 100 , 1
07/08/12 , 37.26 , 37.26 , 37.26 , 37.26 , 37.26     , 10 , 1
06/08/12 , 37.26 , 37.28 , 37.37 , 37.26 , 37.37     , 120 , 2
03/08/12 , 36.57 , 36.49 , 36.57 , 35.83 , 35.83     , 120 , 3
01/08/12 , 35.88 , 35.88 , 35.88 , 35.88 , 35.88     , 140600 , 1
31/07/12 , 35.84 , 36.02 , 36.09 , 35.84 , 36.09     , 9400 , 2
30/07/12 , 36.20 , 36.20 , 36.20 , 36.20 , 36.20     , 10 , 1
27/07/12 , 35.70 , 35.63 , 35.70 , 34.93 , 34.93     , 220 , 2
26/07/12 , 34.47 , 34.47 , 34.47 , 34.47 , 34.47     , 100 , 1
25/07/12 , 33.86 , 33.86 , 33.86 , 33.86 , 33.86     , 40 , 1
24/07/12 , 33.58 , 33.66 , 33.66 , 33.58 , 33.66     , 12000 , 2
23/07/12 , 33.03 , 33.03 , 33.03 , 33.03 , 33.03     , 20 , 1
20/07/12 , 34.23 , 34.23 , 34.23 , 34.23 , 34.23     , 10 , 1
19/07/12 , 34.45 , 34.40 , 34.45 , 34.39 , 34.39     , 110 , 2
18/07/12 , 33.58 , 33.58 , 33.58 , 33.58 , 33.58     , 100 , 1
17/07/12 , 33.38 , 33.23 , 33.38 , 33.21 , 33.21     , 110 , 2
16/07/12 , 33.21 , 33.21 , 33.21 , 33.21 , 33.21     , 10 , 1
13/07/12 , 33.27 , 33.27 , 33.27 , 33.27 , 33.27     , 100 , 1
12/07/12 , 33.09 , 33.09 , 33.09 , 33.09 , 33.09     , 50 , 1
11/07/12 , 32.93 , 32.93 , 32.93 , 32.93 , 32.93     , 10 , 1
10/07/12 , 33.12 , 33.12 , 33.12 , 33.12 , 33.12     , 30 , 1
06/07/12 , 33.84 , 33.84 , 33.84 , 33.84 , 33.84     , 10 , 1
05/07/12 , 34.48 , 34.30 , 34.48 , 34.12 , 34.12     , 20 , 2
04/07/12 , 34.26 , 34.26 , 34.26 , 34.26 , 34.26     , 10 , 1
03/07/12 , 34.06 , 33.85 , 34.06 , 33.63 , 33.63     , 20 , 2
02/07/12 , 33.15 , 33.15 , 33.15 , 33.15 , 33.15     , 10 , 1
29/06/12 , 32.88 , 32.88 , 32.88 , 32.88 , 32.88     , 200 , 2
28/06/12 , 32.19 , 32.19 , 32.19 , 32.19 , 32.19     , 30 , 1
27/06/12 , 32.72 , 32.72 , 32.72 , 32.72 , 32.72     , 3500 , 1
26/06/12 , 32.11 , 32.02 , 32.11 , 31.99 , 31.99     , 15100 , 2
25/06/12 , 32.21 , 32.21 , 32.21 , 32.21 , 32.21     , 10 , 1
22/06/12 , 33.06 , 33.06 , 33.06 , 33.06 , 33.06     , 10 , 1
21/06/12 , 33.62 , 33.70 , 33.70 , 33.62 , 33.70     , 23030 , 4
20/06/12 , 34.13 , 34.13 , 34.13 , 34.13 , 34.13     , 10 , 1
19/06/12 , 34.54 , 34.36 , 34.54 , 34.34 , 34.34     , 110 , 2
18/06/12 , 33.97 , 33.97 , 33.97 , 33.97 , 33.97     , 100 , 1
15/06/12 , 33.62 , 33.62 , 33.62 , 33.62 , 33.62     , 100 , 1
14/06/12 , 33.71 , 33.71 , 33.71 , 33.71 , 33.71     , 10 , 1
13/06/12 , 33.72 , 33.91 , 34.10 , 33.72 , 34.10     , 200 , 2
12/06/12 , 33.43 , 33.43 , 33.43 , 33.43 , 33.43     , 100 , 1
11/06/12 , 33.35 , 33.35 , 33.35 , 33.35 , 33.35     , 100 , 1
08/06/12 , 32.90 , 32.90 , 32.90 , 32.90 , 32.90     , 110 , 1
06/06/12 , 32.83 , 32.83 , 32.83 , 32.83 , 32.83     , 100 , 1
05/06/12 , 32.22 , 32.22 , 32.22 , 32.22 , 32.22     , 10 , 1
04/06/12 , 32.60 , 32.60 , 32.60 , 32.60 , 32.60     , 10 , 1
01/06/12 , 32.77 , 32.77 , 32.77 , 32.77 , 32.77     , 100 , 1
30/05/12 , 32.34 , 32.34 , 32.34 , 32.34 , 32.34     , 10 , 1
29/05/12 , 32.61 , 32.61 , 32.61 , 32.61 , 32.61     , 10 , 1
28/05/12 , 32.61 , 32.61 , 32.61 , 32.61 , 32.61     , 10 , 1
25/05/12 , 32.25 , 32.25 , 32.25 , 32.25 , 32.25     , 10 , 1
24/05/12 , 31.80 , 31.80 , 31.80 , 31.80 , 31.80     , 10 , 1
23/05/12 , 32.22 , 32.17 , 32.22 , 31.64 , 31.64     , 110 , 2
22/05/12 , 32.66 , 32.66 , 32.66 , 32.66 , 32.66     , 10 , 1
21/05/12 , 32.72 , 32.64 , 32.72 , 31.88 , 31.88     , 110 , 2
18/05/12 , 31.74 , 31.74 , 31.74 , 31.74 , 31.74     , 10 , 1
17/05/12 , 31.59 , 31.59 , 31.59 , 31.59 , 31.59     , 10 , 1
16/05/12 , 32.60 , 32.60 , 32.60 , 32.60 , 32.60     , 10 , 1
15/05/12 , 33.05 , 33.05 , 33.05 , 33.05 , 33.05     , 10 , 1
14/05/12 , 33.35 , 33.35 , 33.35 , 33.35 , 33.35     , 10 , 1
11/05/12 , 34.19 , 34.19 , 34.19 , 34.19 , 34.19     , 10 , 1
10/05/12 , 33.90 , 33.90 , 33.90 , 33.88 , 33.88     , 270 , 3
09/05/12 , 33.94 , 33.94 , 33.94 , 33.94 , 33.94     , 50 , 1
08/05/12 , 34.12 , 34.12 , 34.12 , 34.12 , 34.12     , 20 , 1
07/05/12 , 33.97 , 33.97 , 33.97 , 33.97 , 33.97     , 100 , 1
04/05/12 , 33.90 , 33.90 , 33.93 , 33.90 , 33.93     , 410 , 2
03/05/12 , 34.29 , 34.49 , 34.50 , 34.29 , 34.50     , 310 , 2
02/05/12 , 34.92 , 34.92 , 34.92 , 34.92 , 34.92     , 10 , 1
30/04/12 , 34.59 , 34.59 , 34.59 , 34.59 , 34.59     , 30 , 1
26/04/12 , 34.37 , 34.37 , 34.37 , 34.37 , 34.37     , 10 , 1
25/04/12 , 34.29 , 34.29 , 34.29 , 34.29 , 34.29     , 10 , 1
24/04/12 , 34.93 , 34.98 , 35.15 , 34.93 , 35.15     , 90 , 2
23/04/12 , 34.80 , 34.80 , 34.85 , 34.80 , 34.85     , 270 , 2
20/04/12 , 35.36 , 35.36 , 35.36 , 35.36 , 35.36     , 10 , 1
19/04/12 , 35.29 , 35.29 , 35.29 , 35.29 , 35.29     , 130 , 1
18/04/12 , 35.12 , 35.12 , 35.12 , 35.12 , 35.12     , 10 , 1
17/04/12 , 35.29 , 35.29 , 35.29 , 35.29 , 35.29     , 50 , 1
13/04/12 , 35.50 , 35.63 , 35.64 , 35.50 , 35.64     , 6600 , 2
12/04/12 , 36.42 , 36.42 , 36.42 , 36.42 , 36.42     , 10 , 1
11/04/12 , 35.93 , 35.93 , 35.93 , 35.93 , 35.93     , 28500 , 1
10/04/12 , 35.37 , 35.37 , 35.37 , 35.37 , 35.37     , 10 , 1
05/04/12 , 36.20 , 36.20 , 36.20 , 36.20 , 36.20     , 30 , 1
04/04/12 , 37.05 , 37.05 , 37.05 , 37.05 , 37.05     , 30 , 1
03/04/12 , 37.32 , 37.32 , 37.32 , 37.32 , 37.32     , 30 , 1
02/04/12 , 37.84 , 37.84 , 37.84 , 37.84 , 37.84     , 20 , 1
30/03/12 , 37.32 , 37.32 , 37.32 , 37.32 , 37.32     , 10 , 1
29/03/12 , 37.59 , 37.59 , 37.59 , 37.59 , 37.59     , 10 , 1
28/03/12 , 38.39 , 38.39 , 38.39 , 38.39 , 38.39     , 10000 , 1
27/03/12 , 39.02 , 39.02 , 39.05 , 39.01 , 39.05     , 800 , 3
26/03/12 , 38.79 , 38.79 , 38.79 , 38.79 , 38.79     , 10 , 1
23/03/12 , 38.28 , 38.28 , 38.28 , 38.28 , 38.28     , 10 , 1
22/03/12 , 38.36 , 38.36 , 38.36 , 38.36 , 38.36     , 40 , 1
21/03/12 , 39.19 , 39.19 , 39.19 , 39.19 , 39.19     , 20 , 1
19/03/12 , 39.82 , 39.82 , 39.82 , 39.82 , 39.82     , 20 , 1
16/03/12 , 40.00 , 40.03 , 40.12 , 40.00 , 40.12     , 130 , 2
15/03/12 , 39.94 , 39.94 , 39.94 , 39.94 , 39.94     , 10 , 1
14/03/12 , 39.82 , 39.82 , 39.82 , 39.82 , 39.82     , 10 , 1
13/03/12 , 39.79 , 39.79 , 39.79 , 39.79 , 39.79     , 100 , 1
12/03/12 , 39.55 , 39.55 , 39.55 , 39.55 , 39.55     , 10 , 1
09/03/12 , 39.95 , 39.73 , 40.01 , 39.70 , 39.72     , 4260 , 6
08/03/12 , 39.59 , 39.37 , 39.59 , 39.30 , 39.30     , 400 , 2
07/03/12 , 38.79 , 38.79 , 38.79 , 38.79 , 38.79     , 100 , 1
06/03/12 , 38.29 , 38.29 , 38.29 , 38.29 , 38.29     , 10 , 1
02/03/12 , 39.48 , 39.48 , 39.51 , 39.42 , 39.51     , 56750 , 3
01/03/12 , 39.09 , 39.09 , 39.09 , 39.09 , 39.09     , 1400 , 1
29/02/12 , 38.53 , 38.45 , 38.53 , 38.44 , 38.44     , 110 , 2
28/02/12 , 38.05 , 37.97 , 38.05 , 37.95 , 37.95     , 500 , 2
24/02/12 , 37.70 , 37.70 , 37.70 , 37.70 , 37.70     , 10 , 1
15/02/12 , 38.49 , 38.49 , 38.49 , 38.49 , 38.49     , 150 , 1
14/02/12 , 37.97 , 37.95 , 37.97 , 37.92 , 37.92     , 30 , 2
08/02/12 , 38.01 , 38.09 , 38.16 , 38.00 , 38.00     , 31090 , 5
07/02/12 , 37.67 , 37.77 , 37.80 , 37.67 , 37.80     , 800 , 2
03/02/12 , 37.25 , 37.27 , 37.37 , 37.25 , 37.37     , 120 , 2
01/02/12 , 36.53 , 36.53 , 36.53 , 36.53 , 36.53     , 100 , 1
31/01/12 , 36.18 , 36.18 , 36.18 , 36.18 , 36.18     , 800 , 1
23/01/12 , 36.40 , 36.40 , 36.40 , 36.40 , 36.40     , 10 , 1
20/01/12 , 36.72 , 36.72 , 36.72 , 36.72 , 36.72     , 80 , 1
19/01/12 , 36.48 , 36.48 , 36.48 , 36.48 , 36.48     , 100 , 1
18/01/12 , 36.05 , 35.85 , 36.05 , 34.01 , 34.01     , 120 , 3
17/01/12 , 35.61 , 35.61 , 35.61 , 35.61 , 35.61     , 59500 , 2
12/01/12 , 35.24 , 35.24 , 35.24 , 35.24 , 35.24     , 23300 , 1
06/01/12 , 34.65 , 34.65 , 34.65 , 34.65 , 34.65     , 6800 , 1
04/01/12 , 34.88 , 34.88 , 34.88 , 34.88 , 34.88     , 2000 , 1
03/01/12 , 34.80 , 34.80 , 34.80 , 34.80 , 34.80     , 38600 , 1
02/01/12 , 34.40 , 34.40 , 34.40 , 34.40 , 34.40     , 100 , 1
23/12/11 , 34.43 , 34.60 , 34.62 , 34.43 , 34.54     , 170 , 3
22/12/11 , 34.45 , 34.45 , 34.45 , 34.45 , 34.45     , 100 , 1
21/12/11 , 33.78 , 33.78 , 33.78 , 33.78 , 33.78     , 9530 , 1
20/12/11 , 33.35 , 33.35 , 33.35 , 33.35 , 33.35     , 630 , 1
19/12/11 , 33.08 , 33.08 , 33.08 , 33.08 , 33.08     , 630 , 1
14/12/11 , 33.70 , 33.70 , 33.70 , 33.70 , 33.70     , 10 , 1
12/12/11 , 33.58 , 33.58 , 33.58 , 33.58 , 33.58     , 10 , 1
05/12/11 , 34.19 , 34.19 , 34.19 , 34.19 , 34.19     , 100 , 1
01/12/11 , 34.10 , 34.06 , 34.10 , 33.61 , 33.61     , 1220 , 4
30/11/11 , 32.89 , 32.89 , 32.89 , 32.89 , 32.89     , 100 , 1
18/11/11 , 32.26 , 32.26 , 32.26 , 32.26 , 32.26     , 100 , 1
16/11/11 , 33.61 , 33.61 , 33.61 , 33.61 , 33.61     , 100 , 1
10/11/11 , 33.23 , 33.23 , 33.23 , 33.23 , 33.23     , 100 , 1
08/11/11 , 33.50 , 33.58 , 33.65 , 33.50 , 33.65     , 20 , 2
07/11/11 , 33.63 , 33.65 , 33.75 , 33.63 , 33.75     , 120 , 2
03/11/11 , 33.52 , 33.52 , 33.52 , 33.52 , 33.52     , 200 , 1
27/10/11 , 34.26 , 34.23 , 34.26 , 34.13 , 34.13     , 400 , 2
26/10/11 , 33.00 , 33.00 , 33.00 , 33.00 , 33.00     , 700 , 1
24/10/11 , 33.12 , 33.12 , 33.12 , 33.12 , 33.12     , 100 , 1
20/10/11 , 32.05 , 32.05 , 32.05 , 32.05 , 32.05     , 100 , 2
19/10/11 , 32.16 , 32.16 , 32.16 , 32.16 , 32.16     , 100 , 1
18/10/11 , 31.89 , 31.89 , 31.89 , 31.89 , 31.89     , 100 , 1
14/10/11 , 31.73 , 31.73 , 31.73 , 31.73 , 31.73     , 100 , 1
13/10/11 , 31.50 , 31.50 , 31.50 , 31.50 , 31.50     , 100 , 1
10/10/11 , 31.10 , 31.04 , 31.10 , 31.03 , 31.03     , 130 , 3
06/10/11 , 30.48 , 30.48 , 30.48 , 30.48 , 30.48     , 100 , 1
04/10/11 , 29.00 , 29.00 , 29.00 , 29.00 , 29.00     , 10 , 1
30/09/11 , 30.05 , 30.05 , 30.05 , 30.05 , 30.05     , 20 , 1
29/09/11 , 30.33 , 30.39 , 30.96 , 30.33 , 30.96     , 110 , 2
28/09/11 , 30.80 , 31.08 , 32.34 , 30.74 , 32.34     , 60 , 5
27/09/11 , 30.80 , 30.80 , 30.93 , 30.67 , 30.67     , 210 , 3
26/09/11 , 29.93 , 29.93 , 29.93 , 29.93 , 29.93     , 100 , 1
22/09/11 , 29.67 , 29.67 , 29.67 , 29.67 , 29.67     , 100 , 1
20/09/11 , 31.40 , 31.40 , 31.40 , 31.40 , 31.40     , 10 , 1
19/09/11 , 31.26 , 31.24 , 31.26 , 31.19 , 31.19     , 40 , 2
16/09/11 , 31.33 , 31.16 , 31.33 , 31.14 , 31.14     , 110 , 2
14/09/11 , 30.82 , 30.82 , 30.82 , 30.82 , 30.82     , 100 , 1
12/09/11 , 30.32 , 30.32 , 30.32 , 30.32 , 30.32     , 100 , 1
08/09/11 , 32.08 , 32.08 , 32.08 , 32.08 , 32.08     , 100 , 1
05/09/11 , 31.40 , 31.40 , 31.40 , 31.40 , 31.40     , 100 , 1
01/09/11 , 33.02 , 33.01 , 33.04 , 32.24 , 32.24     , 5380 , 3
31/08/11 , 31.11 , 31.08 , 31.11 , 30.97 , 30.97     , 130 , 2
29/08/11 , 32.00 , 32.00 , 32.00 , 32.00 , 32.00     , 20 , 1
26/08/11 , 29.27 , 29.27 , 29.27 , 29.27 , 29.27     , 100 , 1
24/08/11 , 28.90 , 29.05 , 29.20 , 28.90 , 29.20     , 400 , 2
22/08/11 , 28.95 , 29.00 , 29.00 , 28.95 , 29.00     , 20700 , 2
19/08/11 , 28.87 , 28.94 , 29.19 , 28.87 , 29.19     , 130 , 2
16/08/11 , 29.55 , 29.52 , 29.55 , 29.50 , 29.50     , 70 , 2
12/08/11 , 29.42 , 29.42 , 29.42 , 29.42 , 29.42     , 100 , 1
11/08/11 , 28.99 , 28.97 , 28.99 , 28.65 , 28.65     , 320 , 2
09/08/11 , 28.50 , 28.50 , 28.70 , 28.40 , 28.40     , 160 , 3
08/08/11 , 28.00 , 28.08 , 28.08 , 28.00 , 28.08     , 870 , 4
05/08/11 , 29.00 , 29.00 , 29.00 , 29.00 , 29.00     , 50 , 1
04/08/11 , 28.92 , 28.95 , 29.50 , 28.92 , 29.50     , 210 , 3
03/08/11 , 30.34 , 30.34 , 30.34 , 30.34 , 30.34     , 490 , 1
02/08/11 , 31.16 , 31.16 , 31.16 , 31.16 , 31.16     , 60 , 1
01/08/11 , 32.02 , 32.09 , 32.50 , 32.02 , 32.50     , 700 , 2
29/07/11 , 32.13 , 32.03 , 32.13 , 31.92 , 31.92     , 200 , 2
28/07/11 , 31.57 , 31.58 , 31.58 , 31.57 , 31.58     , 560 , 2
27/07/11 , 31.44 , 31.44 , 31.44 , 31.44 , 31.44     , 300 , 1
26/07/11 , 32.15 , 32.15 , 32.15 , 32.15 , 32.15     , 2900 , 1
25/07/11 , 32.47 , 32.50 , 32.59 , 32.47 , 32.59     , 130 , 2
21/07/11 , 32.74 , 32.74 , 32.74 , 32.74 , 32.74     , 100 , 1
20/07/11 , 32.43 , 32.43 , 32.43 , 32.43 , 32.43     , 100 , 1
14/07/11 , 32.16 , 32.16 , 32.16 , 32.16 , 32.16     , 60 , 1
13/07/11 , 32.90 , 32.90 , 32.90 , 32.90 , 32.90     , 100 , 1
12/07/11 , 32.81 , 33.00 , 33.01 , 32.80 , 32.80     , 20300 , 3
11/07/11 , 32.74 , 32.88 , 33.01 , 32.74 , 33.01     , 920 , 4
07/07/11 , 34.50 , 34.50 , 34.50 , 34.50 , 34.50     , 520 , 1
04/07/11 , 35.41 , 35.35 , 35.41 , 35.29 , 35.29     , 200 , 2
01/07/11 , 35.00 , 34.92 , 35.00 , 34.90 , 34.90     , 1200 , 2
30/06/11 , 35.03 , 34.98 , 35.03 , 34.96 , 34.96     , 300 , 2
29/06/11 , 34.87 , 34.87 , 34.87 , 34.87 , 34.87     , 500 , 1
28/06/11 , 34.73 , 34.41 , 34.73 , 34.34 , 34.34     , 600 , 2
24/06/11 , 33.96 , 33.96 , 33.96 , 33.96 , 33.96     , 100 , 1
22/06/11 , 34.23 , 34.25 , 34.27 , 34.23 , 34.27     , 3000 , 3
21/06/11 , 34.00 , 34.00 , 34.00 , 34.00 , 34.00     , 100 , 1
20/06/11 , 34.07 , 34.10 , 34.11 , 34.07 , 34.11     , 1120 , 2
17/06/11 , 34.06 , 33.86 , 34.06 , 33.70 , 33.70     , 3110 , 8
16/06/11 , 34.05 , 33.91 , 34.34 , 33.86 , 34.34     , 3230 , 5
15/06/11 , 34.43 , 34.48 , 34.49 , 34.32 , 34.49     , 23000 , 16
14/06/11 , 34.42 , 34.42 , 34.42 , 34.42 , 34.42     , 20000 , 1
13/06/11 , 34.36 , 34.36 , 34.36 , 34.36 , 34.36     , 20000 , 1
10/06/11 , 34.12 , 34.12 , 34.12 , 34.12 , 34.12     , 1300 , 1
07/06/11 , 34.73 , 34.73 , 34.73 , 34.73 , 34.73     , 20000 , 2
06/06/11 , 34.52 , 34.52 , 34.52 , 34.52 , 34.52     , 200 , 1
03/06/11 , 34.98 , 34.47 , 34.98 , 34.39 , 34.39     , 23000 , 2
02/06/11 , 34.70 , 34.24 , 35.00 , 34.21 , 35.00     , 43120 , 6
01/06/11 , 34.66 , 34.67 , 34.70 , 34.66 , 34.70     , 61400 , 6
31/05/11 , 34.89 , 34.78 , 34.89 , 34.70 , 34.78     , 20610 , 4
30/05/11 , 34.60 , 35.69 , 37.95 , 34.60 , 37.95     , 60400 , 6
27/05/11 , 34.74 , 34.74 , 34.75 , 34.70 , 34.75     , 3100 , 5
26/05/11 , 34.60 , 34.50 , 34.60 , 34.08 , 34.08     , 4920 , 5
25/05/11 , 34.12 , 34.12 , 34.12 , 34.03 , 34.08     , 3260 , 3
24/05/11 , 33.95 , 33.95 , 33.95 , 33.95 , 33.95     , 10 , 1
23/05/11 , 35.00 , 33.75 , 35.00 , 33.65 , 33.83     , 4350 , 4
20/05/11 , 33.80 , 33.85 , 33.85 , 33.80 , 33.85     , 110 , 2
19/05/11 , 33.90 , 33.92 , 34.19 , 33.80 , 34.18     , 5260 , 23
18/05/11 , 33.96 , 33.94 , 34.00 , 33.90 , 34.00     , 700 , 3
17/05/11 , 34.61 , 34.61 , 34.61 , 34.61 , 34.61     , 4000 , 1
16/05/11 , 34.65 , 34.83 , 35.04 , 34.65 , 35.04     , 400 , 3
13/05/11 , 35.32 , 35.32 , 35.32 , 35.32 , 35.32     , 900 , 1
12/05/11 , 35.01 , 35.75 , 35.87 , 35.01 , 35.87     , 4100 , 3
10/05/11 , 36.17 , 36.11 , 36.17 , 36.08 , 36.08     , 880 , 6
09/05/11 , 35.80 , 35.67 , 35.80 , 35.62 , 35.62     , 3230 , 3
06/05/11 , 35.65 , 35.44 , 35.65 , 35.42 , 35.42     , 3300 , 2
05/05/11 , 34.69 , 34.69 , 34.69 , 34.69 , 34.69     , 3000 , 1
04/05/11 , 34.47 , 34.56 , 34.67 , 34.47 , 34.67     , 5300 , 2
03/05/11 , 34.40 , 34.45 , 34.50 , 34.39 , 34.50     , 610 , 3
02/05/11 , 35.28 , 35.39 , 35.40 , 35.28 , 35.40     , 110 , 2
29/04/11 , 35.41 , 35.48 , 35.94 , 35.41 , 35.94     , 230 , 2
28/04/11 , 35.24 , 35.21 , 35.24 , 35.17 , 35.17     , 23000 , 3
27/04/11 , 35.85 , 35.85 , 35.85 , 35.85 , 35.85     , 3000 , 1
26/04/11 , 36.07 , 36.06 , 36.11 , 35.87 , 35.87     , 5230 , 3
25/04/11 , 35.87 , 35.84 , 35.87 , 35.84 , 35.84     , 22000 , 3
20/04/11 , 35.88 , 35.86 , 35.88 , 35.67 , 35.67     , 220 , 3
19/04/11 , 35.43 , 35.38 , 35.53 , 35.34 , 35.39     , 3290 , 8
18/04/11 , 35.08 , 34.98 , 35.08 , 34.50 , 34.50     , 3210 , 3
15/04/11 , 35.22 , 35.08 , 35.22 , 34.90 , 34.90     , 8900 , 3
14/04/11 , 35.15 , 35.34 , 35.47 , 35.02 , 35.47     , 23040 , 11
13/04/11 , 35.40 , 35.50 , 35.61 , 35.39 , 35.59     , 3030 , 6
12/04/11 , 35.57 , 35.40 , 36.10 , 35.37 , 36.10     , 6600 , 14
11/04/11 , 35.90 , 35.94 , 36.16 , 35.90 , 36.16     , 170 , 6
08/04/11 , 36.15 , 36.52 , 37.75 , 36.15 , 37.75     , 1460 , 20
07/04/11 , 36.80 , 36.95 , 37.05 , 36.70 , 37.00     , 5040 , 12