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

29/04/25 , 65.00 , 65.00 , 65.01 , 65.00 , 65.01     , 429 , 4
22/04/25 , 65.00 , 65.00 , 65.00 , 65.00 , 65.00     , 310 , 1
09/04/25 , 65.00 , 65.00 , 65.00 , 65.00 , 65.00     , 1 , 1
08/04/25 , 68.00 , 68.00 , 68.00 , 68.00 , 68.00     , 18488 , 4
07/04/25 , 68.00 , 68.00 , 68.00 , 68.00 , 68.00     , 100 , 1
03/04/25 , 68.00 , 67.99 , 68.00 , 60.01 , 60.01     , 80265 , 9
02/04/25 , 67.85 , 60.01 , 67.85 , 60.00 , 60.00     , 5002 , 4
01/04/25 , 60.00 , 60.00 , 60.00 , 60.00 , 60.00     , 3505 , 5
31/03/25 , 59.60 , 60.24 , 61.69 , 59.60 , 61.6     , 36 , 4
28/03/25 , 59.60 , 59.60 , 59.60 , 59.60 , 59.6     , 30 , 1
27/03/25 , 59.60 , 59.73 , 60.23 , 59.52 , 59.5     , 89 , 6
26/03/25 , 59.58 , 58.68 , 59.58 , 44.95 , 44.9     , 81 , 10
21/03/25 , 44.95 , 44.94 , 44.98 , 44.93 , 44.9     , 10 , 6
20/03/25 , 44.99 , 44.99 , 44.99 , 44.99 , 44.9     , 51 , 4
19/03/25 , 37.50 , 37.50 , 37.50 , 37.50 , 37.5     , 1 , 1
18/03/25 , 37.52 , 37.39 , 50.04 , 37.25 , 37.2     , 2453 , 17
28/02/25 , 34.50 , 34.50 , 34.50 , 34.50 , 34.5     , 1 , 1
26/02/25 , 34.50 , 34.50 , 34.50 , 34.50 , 34.5     , 13 , 3
21/02/25 , 34.50 , 34.58 , 34.65 , 34.50 , 34.6     , 26 , 6
19/02/25 , 34.67 , 34.67 , 34.67 , 34.67 , 34.6     , 1 , 1
27/01/25 , 35.28 , 35.28 , 35.28 , 35.28 , 35.2     , 1 , 1
23/01/25 , 35.29 , 35.29 , 35.29 , 35.29 , 35.2     , 1 , 1
22/01/25 , 35.29 , 35.29 , 35.29 , 35.29 , 35.2     , 1 , 1
16/01/25 , 35.35 , 35.35 , 35.36 , 35.35 , 35.3     , 6 , 2
14/01/25 , 35.35 , 35.35 , 35.64 , 35.28 , 35.6     , 1482 , 12
13/01/25 , 35.28 , 37.66 , 37.86 , 35.28 , 35.6     , 172 , 7
10/01/25 , 39.17 , 39.17 , 39.17 , 39.17 , 39.1     , 61 , 4
08/01/25 , 39.17 , 39.16 , 39.17 , 39.16 , 39.1     , 9 , 2
27/12/24 , 47.97 , 48.16 , 48.95 , 47.97 , 48.9     , 19 , 2
18/12/24 , 48.95 , 48.95 , 48.95 , 48.95 , 48.9     , 1 , 1
04/12/24 , 48.95 , 48.95 , 48.95 , 48.95 , 48.9     , 2 , 2
02/12/24 , 48.95 , 48.95 , 48.95 , 48.95 , 48.9     , 2 , 1
18/11/24 , 48.35 , 48.35 , 48.35 , 48.35 , 48.3     , 1 , 1
12/11/24 , 48.95 , 48.95 , 48.95 , 48.95 , 48.9     , 1 , 1
06/11/24 , 48.93 , 48.94 , 48.95 , 48.93 , 48.9     , 14 , 6
31/10/24 , 42.23 , 42.03 , 42.23 , 38.44 , 38.4     , 20 , 4
28/10/24 , 42.23 , 41.64 , 42.34 , 38.42 , 38.4     , 31 , 8
23/10/24 , 38.40 , 38.40 , 38.41 , 38.40 , 38.4     , 30 , 3
22/10/24 , 38.42 , 38.42 , 38.42 , 38.42 , 38.4     , 16 , 1
18/10/24 , 38.42 , 38.42 , 38.42 , 38.42 , 38.4     , 1 , 1
16/10/24 , 41.69 , 41.69 , 41.69 , 41.69 , 41.6     , 1 , 1
14/10/24 , 41.69 , 41.69 , 41.69 , 41.69 , 41.6     , 1 , 1
09/10/24 , 40.80 , 40.59 , 40.80 , 39.85 , 40.8     , 111 , 7
03/10/24 , 42.91 , 40.52 , 42.91 , 40.13 , 40.1     , 7 , 5
02/10/24 , 44.15 , 43.80 , 44.50 , 42.05 , 42.0     , 4 , 3
30/09/24 , 39.36 , 37.90 , 40.32 , 37.46 , 37.4     , 122 , 16
19/09/24 , 44.63 , 44.40 , 44.63 , 44.34 , 44.3     , 30 , 4
18/09/24 , 44.34 , 44.34 , 44.35 , 44.34 , 44.3     , 5 , 2
17/09/24 , 44.63 , 44.62 , 44.63 , 44.59 , 44.5     , 5 , 2
16/09/24 , 44.63 , 44.63 , 44.63 , 44.63 , 44.6     , 5 , 3
13/09/24 , 45.49 , 45.49 , 45.51 , 45.49 , 45.5     , 54 , 6
12/09/24 , 45.49 , 45.49 , 45.49 , 45.49 , 45.4     , 1041 , 1
11/09/24 , 45.58 , 41.65 , 45.58 , 41.23 , 41.2     , 58 , 7
10/09/24 , 45.98 , 45.98 , 45.98 , 45.98 , 45.9     , 1 , 1
09/09/24 , 46.06 , 46.06 , 46.06 , 46.06 , 46.0     , 1 , 1
05/09/24 , 46.06 , 46.05 , 46.06 , 46.05 , 46.0     , 6 , 3
04/09/24 , 46.06 , 45.49 , 46.06 , 44.90 , 44.9     , 2 , 2
03/09/24 , 46.06 , 46.06 , 46.06 , 46.06 , 46.0     , 1 , 1
28/08/24 , 46.07 , 46.07 , 46.07 , 46.07 , 46.0     , 1 , 1
27/08/24 , 46.07 , 46.06 , 46.07 , 46.06 , 46.0     , 10 , 2
26/08/24 , 46.07 , 46.07 , 46.07 , 46.07 , 46.0     , 1 , 1
23/08/24 , 46.07 , 46.07 , 46.07 , 46.07 , 46.0     , 1 , 1
21/08/24 , 46.06 , 46.06 , 46.07 , 46.06 , 46.0     , 3 , 3
20/08/24 , 46.07 , 46.07 , 46.08 , 46.07 , 46.0     , 3 , 3
19/08/24 , 46.08 , 46.08 , 46.08 , 46.08 , 46.0     , 1 , 1
16/08/24 , 46.08 , 46.08 , 46.08 , 46.08 , 46.0     , 1 , 1
09/08/24 , 46.08 , 46.07 , 46.08 , 45.52 , 45.5     , 1553 , 7
05/08/24 , 46.08 , 46.08 , 46.08 , 46.08 , 46.0     , 6 , 2
31/07/24 , 46.08 , 46.11 , 46.82 , 46.05 , 46.0     , 41 , 9
30/07/24 , 46.99 , 46.99 , 46.99 , 46.99 , 46.9     , 1 , 1
29/07/24 , 46.98 , 46.98 , 46.98 , 46.98 , 46.9     , 1 , 1
18/07/24 , 50.87 , 50.86 , 50.87 , 50.86 , 50.8     , 2 , 2
17/07/24 , 51.58 , 51.58 , 51.58 , 51.58 , 51.5     , 1 , 1
15/07/24 , 51.64 , 51.64 , 51.65 , 51.64 , 51.6     , 3 , 3
11/07/24 , 51.65 , 51.65 , 51.65 , 51.65 , 51.6     , 2 , 1
09/07/24 , 51.49 , 51.48 , 51.49 , 51.39 , 51.3     , 252 , 5
08/07/24 , 51.49 , 51.49 , 51.49 , 51.49 , 51.4     , 284 , 6
05/07/24 , 51.49 , 51.49 , 51.49 , 51.49 , 51.4     , 1 , 1
28/06/24 , 51.49 , 51.09 , 51.49 , 50.42 , 50.4     , 7 , 6
24/06/24 , 51.49 , 51.49 , 51.49 , 51.49 , 51.4     , 1051 , 10
21/06/24 , 51.49 , 51.49 , 51.49 , 51.49 , 51.4     , 8 , 1
19/06/24 , 50.44 , 50.44 , 50.45 , 50.44 , 50.4     , 21 , 4
17/06/24 , 51.95 , 51.95 , 51.95 , 51.95 , 51.9     , 1 , 1
14/06/24 , 51.93 , 51.93 , 51.93 , 51.93 , 51.9     , 2 , 1
13/06/24 , 50.48 , 50.48 , 50.48 , 50.48 , 50.4     , 1 , 1
12/06/24 , 51.95 , 51.95 , 52.02 , 51.95 , 52.0     , 15 , 5
11/06/24 , 51.74 , 52.80 , 52.92 , 51.74 , 52.9     , 11 , 3
05/06/24 , 53.04 , 53.04 , 53.04 , 53.04 , 53.0     , 1 , 1
04/06/24 , 53.91 , 53.91 , 53.91 , 53.91 , 53.9     , 1 , 1
24/05/24 , 53.91 , 53.75 , 53.91 , 53.25 , 53.4     , 562 , 20
23/05/24 , 54.07 , 54.07 , 54.20 , 54.07 , 54.2     , 160 , 7
21/05/24 , 52.88 , 52.56 , 52.88 , 52.26 , 52.2     , 2 , 2
20/05/24 , 52.89 , 52.90 , 54.92 , 52.36 , 54.8     , 206 , 9
17/05/24 , 54.95 , 52.61 , 55.13 , 51.48 , 51.4     , 45 , 12
16/05/24 , 52.35 , 51.67 , 52.36 , 51.36 , 52.3     , 46 , 10
15/05/24 , 55.87 , 51.44 , 56.07 , 50.47 , 53.2     , 281 , 19
14/05/24 , 51.77 , 51.69 , 51.77 , 50.93 , 50.9     , 12 , 3
30/04/24 , 53.27 , 53.27 , 53.27 , 53.27 , 53.2     , 3 , 1
25/04/24 , 53.27 , 53.27 , 53.27 , 53.27 , 53.2     , 4 , 1
19/04/24 , 53.35 , 53.35 , 53.36 , 53.35 , 53.3     , 21 , 4
18/04/24 , 55.15 , 55.15 , 55.15 , 55.15 , 55.1     , 4 , 1
16/04/24 , 54.38 , 54.38 , 54.38 , 54.38 , 54.3     , 1 , 1
12/04/24 , 56.94 , 56.93 , 56.94 , 56.93 , 56.9     , 21 , 2
11/04/24 , 56.95 , 57.02 , 57.06 , 56.95 , 57.0     , 15 , 3
05/04/24 , 53.76 , 53.76 , 53.76 , 53.76 , 53.7     , 2 , 1
03/04/24 , 54.79 , 54.79 , 54.80 , 54.79 , 54.8     , 21 , 2
02/04/24 , 55.35 , 56.42 , 61.33 , 55.35 , 61.3     , 153 , 14
01/04/24 , 55.35 , 55.25 , 65.03 , 55.25 , 57.2     , 46877 , 19
28/03/24 , 65.65 , 62.08 , 65.65 , 58.52 , 58.5     , 6 , 4
25/03/24 , 68.00 , 68.00 , 68.00 , 68.00 , 68.0     , 1 , 1
22/03/24 , 67.11 , 67.14 , 67.53 , 67.11 , 67.5     , 41 , 3
13/03/24 , 68.48 , 68.48 , 68.48 , 68.48 , 68.4     , 1 , 1
11/03/24 , 68.47 , 68.47 , 68.47 , 68.47 , 68.4     , 1 , 1
07/03/24 , 68.47 , 68.47 , 68.47 , 68.47 , 68.4     , 10 , 1
05/03/24 , 68.47 , 68.47 , 68.47 , 68.47 , 68.4     , 6 , 1
29/02/24 , 68.47 , 68.47 , 68.47 , 68.47 , 68.4     , 8 , 2
28/02/24 , 68.47 , 68.47 , 68.47 , 68.47 , 68.4     , 4 , 1
27/02/24 , 68.48 , 69.14 , 77.97 , 68.47 , 68.4     , 14 , 4
26/02/24 , 68.47 , 68.47 , 68.47 , 68.47 , 68.4     , 1 , 1
20/02/24 , 66.56 , 66.56 , 66.56 , 66.56 , 66.5     , 14 , 2
15/02/24 , 66.56 , 66.56 , 66.56 , 66.56 , 66.5     , 1 , 1
09/02/24 , 66.56 , 66.56 , 66.56 , 66.56 , 66.5     , 6 , 1
08/02/24 , 66.56 , 66.56 , 66.56 , 66.56 , 66.5     , 2 , 1
07/02/24 , 66.56 , 66.56 , 66.56 , 66.56 , 66.5     , 2 , 1
06/02/24 , 66.56 , 66.49 , 66.56 , 63.71 , 63.7     , 63 , 9
05/02/24 , 63.37 , 61.58 , 63.37 , 58.02 , 58.0     , 3 , 3
26/01/24 , 58.01 , 58.01 , 58.01 , 58.01 , 58.0     , 1 , 1
24/01/24 , 56.10 , 56.10 , 56.10 , 56.10 , 56.1     , 1 , 1
23/01/24 , 54.81 , 54.72 , 54.81 , 54.08 , 54.0     , 28 , 6
19/01/24 , 54.20 , 54.19 , 54.20 , 54.19 , 54.1     , 14 , 3
15/01/24 , 54.20 , 54.19 , 54.20 , 54.19 , 54.1     , 5 , 2
12/01/24 , 54.20 , 54.20 , 54.20 , 54.20 , 54.2     , 2 , 2
08/01/24 , 54.18 , 54.18 , 54.18 , 54.18 , 54.1     , 1 , 1
02/01/24 , 53.11 , 53.11 , 53.11 , 53.11 , 53.1     , 1 , 1
27/12/23 , 53.75 , 53.75 , 53.75 , 53.75 , 53.7     , 16 , 4
26/12/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 3 , 1
22/12/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 8 , 1
19/12/23 , 50.01 , 50.01 , 50.01 , 50.01 , 50.0     , 3 , 1
18/12/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 28 , 1
11/12/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 1 , 1
06/12/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 163 , 3
05/12/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 2 , 2
04/12/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 2 , 2
01/12/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 1 , 1
30/11/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 4 , 3
21/11/23 , 50.01 , 50.01 , 50.01 , 50.01 , 50.0     , 1 , 1
17/11/23 , 50.01 , 50.01 , 50.01 , 50.01 , 50.0     , 1 , 1
16/11/23 , 50.01 , 50.01 , 50.01 , 50.01 , 50.0     , 1 , 1
08/11/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 1 , 1
07/11/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 6 , 1
01/11/23 , 51.88 , 51.88 , 51.88 , 51.88 , 51.8     , 29 , 1
26/10/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 8 , 2
24/10/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 1 , 1
23/10/23 , 50.42 , 50.42 , 50.42 , 50.42 , 50.4     , 1 , 1
20/10/23 , 51.01 , 50.99 , 51.01 , 50.93 , 50.9     , 18 , 3
18/10/23 , 50.93 , 50.74 , 54.70 , 50.00 , 50.0     , 73 , 12
10/10/23 , 54.70 , 54.70 , 54.70 , 54.70 , 54.7     , 53 , 1
02/10/23 , 54.39 , 54.38 , 54.39 , 53.74 , 53.7     , 79 , 3
28/09/23 , 53.74 , 53.25 , 53.74 , 53.19 , 53.1     , 31 , 5
26/09/23 , 53.20 , 53.19 , 53.20 , 53.19 , 53.2     , 5 , 4
25/09/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 1 , 1
22/09/23 , 50.00 , 50.00 , 50.00 , 50.00 , 50.0     , 2 , 2
21/09/23 , 50.00 , 49.09 , 51.57 , 48.10 , 51.5     , 140 , 11
20/09/23 , 53.73 , 53.73 , 53.73 , 53.73 , 53.7     , 1 , 1
19/09/23 , 53.73 , 53.73 , 53.73 , 53.73 , 53.7     , 1 , 1
13/09/23 , 53.74 , 52.10 , 53.74 , 51.32 , 51.3     , 20 , 4
11/09/23 , 51.47 , 51.47 , 51.47 , 51.47 , 51.4     , 1 , 1
06/09/23 , 50.94 , 50.94 , 50.94 , 50.94 , 50.9     , 1 , 1
04/09/23 , 50.82 , 51.75 , 53.50 , 50.82 , 53.5     , 30 , 8
31/08/23 , 53.51 , 53.32 , 53.51 , 53.29 , 53.2     , 6 , 2
30/08/23 , 51.07 , 51.01 , 51.07 , 50.48 , 51.0     , 135 , 7
11/08/23 , 53.76 , 53.76 , 53.77 , 53.76 , 53.7     , 6462 , 4
07/08/23 , 53.76 , 53.76 , 53.76 , 53.76 , 53.7     , 4 , 2
01/08/23 , 53.76 , 53.76 , 53.76 , 53.76 , 53.7     , 15 , 1
27/07/23 , 53.76 , 53.76 , 53.78 , 53.76 , 53.7     , 16 , 3
25/07/23 , 53.77 , 53.77 , 53.78 , 53.77 , 53.7     , 1373 , 2
24/07/23 , 53.77 , 53.76 , 53.77 , 53.76 , 53.7     , 3163 , 2
19/07/23 , 53.76 , 53.76 , 53.76 , 53.76 , 53.7     , 4 , 2
13/07/23 , 53.76 , 53.76 , 53.76 , 53.76 , 53.7     , 45 , 3
12/07/23 , 53.76 , 53.76 , 53.76 , 53.76 , 53.7     , 23 , 3
07/07/23 , 53.76 , 54.12 , 55.26 , 53.76 , 55.2     , 89 , 7
06/07/23 , 55.26 , 54.12 , 55.26 , 53.76 , 53.7     , 108 , 9
05/07/23 , 51.88 , 52.81 , 54.23 , 51.88 , 52.8     , 4839 , 11
23/06/23 , 55.97 , 55.97 , 55.97 , 55.97 , 55.9     , 1 , 1
20/06/23 , 55.96 , 55.96 , 55.96 , 55.96 , 55.9     , 1 , 1
19/06/23 , 55.97 , 54.39 , 55.97 , 50.79 , 50.8     , 204 , 8
16/06/23 , 50.80 , 50.79 , 50.80 , 50.79 , 50.7     , 6 , 2
15/06/23 , 50.80 , 50.80 , 50.80 , 50.80 , 50.8     , 2582 , 1
14/06/23 , 48.94 , 48.93 , 48.94 , 47.60 , 47.6     , 2183 , 3
13/06/23 , 48.83 , 48.82 , 48.92 , 47.60 , 47.6     , 1787 , 9
12/06/23 , 47.53 , 47.53 , 47.53 , 47.53 , 47.5     , 5 , 1
07/06/23 , 47.99 , 47.99 , 47.99 , 47.99 , 47.9     , 3 , 1
06/06/23 , 47.99 , 47.92 , 47.99 , 47.04 , 47.0     , 86 , 2
05/06/23 , 47.99 , 47.99 , 47.99 , 47.99 , 47.9     , 1 , 1
02/06/23 , 46.99 , 46.99 , 46.99 , 46.99 , 46.9     , 23 , 1
01/06/23 , 46.99 , 46.60 , 46.99 , 46.44 , 46.4     , 39 , 5
31/05/23 , 46.44 , 46.15 , 46.44 , 46.09 , 46.0     , 17 , 4
30/05/23 , 46.00 , 46.00 , 46.00 , 46.00 , 46.0     , 265 , 1
29/05/23 , 45.41 , 45.80 , 46.09 , 45.27 , 45.2     , 250 , 6
26/05/23 , 46.45 , 45.17 , 46.45 , 44.70 , 45.1     , 490 , 10
25/05/23 , 45.17 , 45.24 , 46.56 , 45.17 , 46.1     , 9907 , 49
24/05/23 , 48.04 , 47.90 , 48.04 , 47.89 , 47.8     , 121 , 3
23/05/23 , 46.09 , 46.09 , 46.09 , 46.09 , 46.0     , 267 , 41
22/05/23 , 46.09 , 46.09 , 46.09 , 46.09 , 46.0     , 27 , 2
16/05/23 , 45.99 , 45.99 , 45.99 , 45.99 , 45.9     , 7 , 3
15/05/23 , 47.99 , 47.99 , 47.99 , 47.99 , 47.9     , 1 , 1
11/05/23 , 47.99 , 47.99 , 47.99 , 47.99 , 47.9     , 1 , 1
09/05/23 , 47.98 , 47.98 , 47.98 , 47.98 , 47.9     , 3 , 2
08/05/23 , 47.99 , 47.98 , 47.99 , 47.98 , 47.9     , 115 , 13
05/05/23 , 47.99 , 47.99 , 47.99 , 47.99 , 47.9     , 1 , 1
03/05/23 , 46.28 , 46.28 , 46.29 , 46.28 , 46.2     , 11 , 4
02/05/23 , 47.98 , 47.97 , 47.98 , 47.97 , 47.9     , 5 , 2
27/04/23 , 47.98 , 47.04 , 47.98 , 47.04 , 47.0     , 255 , 3
26/04/23 , 46.30 , 46.30 , 46.30 , 46.30 , 46.3     , 1 , 1
24/04/23 , 46.30 , 45.90 , 47.04 , 45.48 , 47.0     , 22 , 7
20/04/23 , 47.04 , 47.04 , 47.04 , 47.04 , 47.0     , 3 , 2
13/04/23 , 47.99 , 47.99 , 47.99 , 47.99 , 47.9     , 3 , 2
12/04/23 , 49.07 , 49.07 , 49.07 , 49.07 , 49.0     , 5 , 1
10/04/23 , 47.15 , 52.55 , 52.69 , 47.15 , 52.6     , 345 , 7
04/04/23 , 52.76 , 52.72 , 52.76 , 47.15 , 47.1     , 336 , 6
03/04/23 , 47.15 , 47.15 , 47.15 , 47.15 , 47.1     , 4 , 2
30/03/23 , 48.10 , 48.10 , 48.10 , 48.10 , 48.1     , 1 , 1
29/03/23 , 48.10 , 48.10 , 48.10 , 48.10 , 48.1     , 5 , 1
24/03/23 , 48.10 , 49.65 , 50.72 , 48.10 , 50.6     , 10 , 5
23/03/23 , 48.10 , 48.10 , 50.72 , 48.10 , 50.7     , 462 , 11
21/03/23 , 50.68 , 50.68 , 50.68 , 50.68 , 50.6     , 141 , 2
17/03/23 , 50.99 , 49.54 , 50.99 , 48.11 , 48.1     , 4 , 4
15/03/23 , 51.04 , 49.09 , 51.04 , 48.10 , 48.1     , 3 , 3
14/03/23 , 48.10 , 48.10 , 48.10 , 48.10 , 48.1     , 1 , 1
06/03/23 , 51.75 , 51.75 , 51.75 , 51.75 , 51.7     , 1 , 1
02/03/23 , 51.75 , 51.75 , 51.75 , 51.75 , 51.7     , 1 , 1
01/03/23 , 52.69 , 52.69 , 52.69 , 52.69 , 52.6     , 5 , 2
27/02/23 , 51.89 , 51.89 , 51.89 , 51.89 , 51.8     , 1 , 1
24/02/23 , 51.97 , 51.97 , 51.98 , 51.97 , 51.9     , 7 , 3
13/02/23 , 52.69 , 52.69 , 52.69 , 52.69 , 52.6     , 1 , 1
09/02/23 , 52.69 , 52.69 , 52.70 , 52.69 , 52.6     , 19 , 5
01/02/23 , 52.69 , 52.69 , 52.69 , 52.69 , 52.6     , 1 , 1
25/01/23 , 52.22 , 51.88 , 52.22 , 51.80 , 51.9     , 13 , 6
24/01/23 , 52.85 , 52.85 , 52.85 , 52.85 , 52.8     , 6 , 2
20/01/23 , 54.57 , 54.56 , 54.57 , 54.56 , 54.5     , 78 , 4
17/01/23 , 54.56 , 54.56 , 54.56 , 54.56 , 54.5     , 3 , 2
13/01/23 , 54.56 , 54.56 , 54.56 , 54.56 , 54.5     , 1 , 1
09/01/23 , 54.57 , 52.65 , 54.57 , 51.21 , 51.2     , 7 , 3
29/12/22 , 55.21 , 55.21 , 55.22 , 55.21 , 55.2     , 34 , 9
26/12/22 , 51.48 , 53.72 , 59.67 , 48.96 , 58.9     , 14 , 8
22/12/22 , 49.58 , 48.22 , 49.58 , 46.84 , 46.8     , 32 , 4
19/12/22 , 50.67 , 50.41 , 50.67 , 49.58 , 49.5     , 8 , 5
16/12/22 , 51.48 , 49.60 , 51.48 , 45.91 , 45.9     , 3 , 3
13/12/22 , 45.91 , 45.91 , 45.91 , 45.91 , 45.9     , 1 , 1
12/12/22 , 45.86 , 53.86 , 56.16 , 45.86 , 55.2     , 466 , 33
05/12/22 , 53.82 , 53.82 , 53.82 , 53.82 , 53.8     , 2 , 1
02/12/22 , 53.67 , 53.69 , 55.21 , 51.52 , 55.2     , 7 , 4
29/11/22 , 53.35 , 53.35 , 53.35 , 53.35 , 53.3     , 2 , 2
28/11/22 , 51.50 , 51.50 , 51.50 , 51.50 , 51.5     , 1 , 1
25/11/22 , 53.34 , 53.34 , 53.34 , 53.34 , 53.3     , 3 , 1
23/11/22 , 53.34 , 53.34 , 53.34 , 53.34 , 53.3     , 1 , 1
18/11/22 , 53.34 , 53.21 , 53.34 , 53.34 , 53.3     , 60 , 6
08/11/22 , 60.77 , 60.77 , 60.77 , 60.77 , 60.7     , 1 , 1
03/11/22 , 60.78 , 60.78 , 60.78 , 60.78 , 60.7     , 1 , 1
25/10/22 , 60.78 , 60.78 , 60.78 , 60.78 , 60.7     , 2 , 1
21/10/22 , 60.78 , 60.78 , 60.78 , 60.78 , 60.7     , 4 , 1
18/10/22 , 60.61 , 60.61 , 60.61 , 60.61 , 60.6     , 105 , 1
13/10/22 , 60.61 , 60.61 , 60.62 , 60.61 , 60.6     , 4 , 2
03/10/22 , 60.78 , 60.78 , 60.78 , 60.78 , 60.7     , 1 , 1
29/09/22 , 60.82 , 60.82 , 60.82 , 60.82 , 60.8     , 3 , 1
27/09/22 , 60.82 , 60.82 , 60.82 , 60.82 , 60.8     , 3 , 1
23/09/22 , 57.82 , 57.82 , 57.82 , 57.82 , 57.8     , 1 , 1
20/09/22 , 57.82 , 57.82 , 57.82 , 57.82 , 57.8     , 5 , 1
19/09/22 , 57.56 , 57.56 , 57.56 , 57.56 , 57.5     , 1 , 1
09/09/22 , 58.03 , 58.03 , 58.03 , 58.03 , 58.0     , 1 , 1
02/09/22 , 58.03 , 58.03 , 58.03 , 58.03 , 58.0     , 1 , 1
23/08/22 , 58.03 , 57.98 , 58.03 , 57.34 , 57.3     , 36 , 2
22/08/22 , 58.03 , 58.03 , 58.03 , 58.03 , 58.0     , 9 , 2
19/08/22 , 58.03 , 58.03 , 58.03 , 58.03 , 58.0     , 11 , 4
17/08/22 , 58.03 , 58.03 , 58.03 , 58.03 , 58.0     , 1 , 1
16/08/22 , 58.21 , 58.60 , 60.16 , 58.21 , 60.1     , 5 , 3
15/08/22 , 61.11 , 61.11 , 61.11 , 61.11 , 61.1     , 1 , 1
12/08/22 , 56.16 , 56.16 , 56.16 , 56.16 , 56.1     , 272 , 2
26/07/22 , 56.16 , 56.16 , 56.16 , 56.16 , 56.1     , 1 , 1
20/07/22 , 51.52 , 57.84 , 57.89 , 51.50 , 57.8     , 903 , 4
15/07/22 , 57.89 , 57.89 , 57.89 , 57.89 , 57.8     , 758 , 2
29/06/22 , 57.89 , 57.88 , 57.89 , 57.88 , 57.8     , 10 , 3
22/06/22 , 57.88 , 57.88 , 57.88 , 57.88 , 57.8     , 6 , 1
21/06/22 , 57.88 , 57.88 , 57.88 , 57.88 , 57.8     , 11 , 2
20/06/22 , 57.88 , 57.88 , 57.88 , 57.88 , 57.8     , 3 , 1
17/06/22 , 57.88 , 57.88 , 57.88 , 57.88 , 57.8     , 13 , 3
15/06/22 , 57.88 , 57.88 , 57.88 , 57.88 , 57.8     , 24 , 4
14/06/22 , 56.01 , 56.68 , 57.89 , 56.01 , 57.8     , 4503 , 100
13/06/22 , 57.89 , 57.68 , 57.89 , 52.32 , 52.3     , 93 , 10
02/06/22 , 58.35 , 58.35 , 58.35 , 58.35 , 58.3     , 1 , 1
27/05/22 , 58.38 , 55.79 , 58.38 , 54.61 , 54.6     , 275 , 21
26/05/22 , 58.36 , 58.36 , 58.36 , 58.36 , 58.3     , 1 , 1
25/05/22 , 58.36 , 58.36 , 58.38 , 58.36 , 58.3     , 1092 , 10
24/05/22 , 58.36 , 58.36 , 58.36 , 58.36 , 58.3     , 3 , 1
23/05/22 , 58.36 , 58.36 , 58.37 , 58.36 , 58.3     , 31 , 2
19/05/22 , 58.36 , 58.36 , 58.36 , 58.36 , 58.3     , 1 , 1
18/05/22 , 58.36 , 58.36 , 58.36 , 58.36 , 58.3     , 3 , 1
17/05/22 , 58.72 , 58.72 , 58.72 , 58.72 , 58.7     , 1 , 1
16/05/22 , 58.36 , 58.36 , 58.36 , 58.36 , 58.3     , 17 , 1
12/05/22 , 58.72 , 58.72 , 58.72 , 58.72 , 58.7     , 11 , 3
09/05/22 , 58.79 , 58.80 , 58.80 , 58.79 , 58.8     , 4 , 2
05/05/22 , 58.36 , 58.36 , 58.36 , 58.36 , 58.3     , 31 , 1
04/05/22 , 58.36 , 58.36 , 58.38 , 58.36 , 58.3     , 803 , 11
03/05/22 , 58.40 , 58.40 , 58.40 , 58.40 , 58.4     , 35 , 8
02/05/22 , 60.69 , 60.68 , 60.69 , 60.68 , 60.6     , 3 , 2
29/04/22 , 60.69 , 60.69 , 60.69 , 60.69 , 60.6     , 1 , 1
26/04/22 , 60.37 , 60.07 , 60.37 , 58.36 , 58.3     , 7 , 2
25/04/22 , 59.07 , 59.07 , 59.07 , 59.07 , 59.0     , 58 , 1
22/04/22 , 59.07 , 58.47 , 59.07 , 58.36 , 58.3     , 6 , 4
19/04/22 , 58.36 , 58.36 , 58.36 , 58.36 , 58.3     , 3 , 1
18/04/22 , 58.36 , 58.36 , 58.36 , 58.36 , 58.3     , 16 , 5
14/04/22 , 58.36 , 58.47 , 58.53 , 58.36 , 58.5     , 3 , 2
12/04/22 , 58.36 , 58.36 , 58.36 , 58.36 , 58.3     , 2 , 1
06/04/22 , 58.53 , 58.38 , 58.89 , 58.36 , 58.3     , 74 , 7
05/04/22 , 58.36 , 58.36 , 58.36 , 58.36 , 58.3     , 156 , 4
04/04/22 , 61.20 , 59.48 , 61.20 , 58.36 , 58.3     , 108 , 12
29/03/22 , 61.19 , 61.13 , 61.21 , 60.69 , 60.6     , 6 , 3
25/03/22 , 62.51 , 61.81 , 62.51 , 58.36 , 58.3     , 6 , 3
24/03/22 , 61.25 , 61.00 , 61.25 , 58.37 , 58.3     , 11 , 2
22/03/22 , 61.26 , 60.85 , 61.26 , 60.00 , 60.0     , 3 , 2
17/03/22 , 62.55 , 62.55 , 62.55 , 62.55 , 62.5     , 2 , 1
07/03/22 , 63.48 , 63.48 , 63.48 , 63.48 , 63.4     , 1 , 1
03/03/22 , 64.05 , 61.90 , 64.05 , 60.83 , 60.8     , 3 , 3
02/03/22 , 60.83 , 60.53 , 60.83 , 56.24 , 60.8     , 49 , 5
24/02/22 , 60.78 , 60.78 , 60.78 , 60.78 , 60.7     , 17 , 4
22/02/22 , 60.79 , 60.78 , 60.79 , 60.78 , 60.7     , 39 , 5
14/02/22 , 60.78 , 60.78 , 60.78 , 60.78 , 60.7     , 501 , 6
11/02/22 , 60.78 , 60.78 , 60.81 , 60.78 , 60.8     , 379 , 11
10/02/22 , 60.78 , 60.78 , 60.78 , 60.78 , 60.7     , 1 , 1
08/02/22 , 60.78 , 60.78 , 60.80 , 60.78 , 60.8     , 28 , 3
02/02/22 , 60.78 , 60.78 , 60.78 , 60.78 , 60.7     , 2 , 1
31/01/22 , 60.78 , 60.78 , 60.78 , 60.78 , 60.7     , 153 , 1
28/01/22 , 60.83 , 60.83 , 60.83 , 60.83 , 60.8     , 1 , 1
26/01/22 , 60.71 , 60.71 , 60.71 , 60.71 , 60.7     , 2 , 1
24/01/22 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 6 , 1
20/01/22 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 32 , 2
19/01/22 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 5 , 1
17/01/22 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 5 , 1
13/01/22 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 214 , 5
11/01/22 , 64.12 , 62.96 , 64.12 , 62.79 , 62.7     , 8 , 2
10/01/22 , 62.77 , 62.77 , 62.77 , 62.77 , 62.7     , 1 , 1
06/01/22 , 62.75 , 62.75 , 62.77 , 62.75 , 62.7     , 10 , 3
05/01/22 , 62.75 , 62.75 , 62.79 , 62.75 , 62.7     , 19 , 5
28/12/21 , 62.75 , 62.79 , 62.81 , 62.75 , 62.8     , 7 , 4
22/12/21 , 64.11 , 62.77 , 64.11 , 62.75 , 62.7     , 55 , 6
21/12/21 , 62.75 , 62.75 , 62.76 , 62.75 , 62.7     , 36 , 3
20/12/21 , 62.77 , 63.46 , 64.14 , 62.77 , 64.1     , 2 , 2
17/12/21 , 62.75 , 62.75 , 62.76 , 62.75 , 62.7     , 3 , 3
16/12/21 , 62.76 , 62.76 , 62.77 , 62.76 , 62.7     , 3 , 2
13/12/21 , 64.17 , 64.17 , 64.17 , 64.17 , 64.1     , 11 , 4
10/12/21 , 64.17 , 62.97 , 64.17 , 62.75 , 62.7     , 7 , 4
07/12/21 , 64.23 , 62.75 , 64.23 , 62.75 , 62.7     , 155 , 8
06/12/21 , 64.27 , 64.27 , 64.27 , 64.27 , 64.2     , 7 , 2
03/12/21 , 62.76 , 62.76 , 62.77 , 62.76 , 62.7     , 2 , 2
02/12/21 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 1 , 1
01/12/21 , 62.85 , 62.85 , 62.86 , 62.85 , 62.8     , 2 , 2
26/11/21 , 64.31 , 64.31 , 64.31 , 64.31 , 64.3     , 5 , 1
24/11/21 , 62.75 , 62.75 , 62.77 , 62.75 , 62.7     , 26 , 3
23/11/21 , 62.76 , 62.75 , 62.77 , 62.75 , 62.7     , 109 , 5
22/11/21 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 55 , 6
18/11/21 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 42 , 1
17/11/21 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 138 , 6
16/11/21 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 78 , 3
12/11/21 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 12 , 4
11/11/21 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 78 , 4
10/11/21 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 2 , 2
09/11/21 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 66 , 2
08/11/21 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 147 , 3
05/11/21 , 62.75 , 62.84 , 63.49 , 62.75 , 63.4     , 8 , 5
04/11/21 , 63.49 , 63.49 , 63.49 , 63.49 , 63.4     , 4 , 1
03/11/21 , 63.03 , 63.03 , 63.03 , 63.03 , 63.0     , 6 , 2
28/10/21 , 63.03 , 63.03 , 63.03 , 63.03 , 63.0     , 5 , 1
27/10/21 , 63.03 , 63.03 , 63.03 , 63.03 , 63.0     , 2 , 1
26/10/21 , 63.03 , 63.03 , 63.03 , 63.03 , 63.0     , 1 , 1
25/10/21 , 63.03 , 63.03 , 63.04 , 63.03 , 63.0     , 9 , 2
22/10/21 , 63.04 , 63.04 , 63.04 , 63.04 , 63.0     , 2 , 2
21/10/21 , 64.37 , 63.93 , 64.37 , 63.04 , 64.3     , 3 , 3
20/10/21 , 63.11 , 63.11 , 63.11 , 63.11 , 63.1     , 1 , 1
18/10/21 , 64.43 , 63.20 , 64.43 , 63.03 , 64.4     , 29 , 7
15/10/21 , 64.40 , 63.74 , 64.40 , 63.07 , 63.0     , 2 , 2
14/10/21 , 63.62 , 63.61 , 63.62 , 63.61 , 63.6     , 2 , 2
06/10/21 , 64.40 , 64.40 , 64.40 , 64.40 , 64.4     , 2 , 1
05/10/21 , 63.04 , 64.08 , 64.42 , 63.04 , 64.4     , 4 , 2
29/09/21 , 63.86 , 63.04 , 63.86 , 63.05 , 63.0     , 115 , 6
21/09/21 , 64.53 , 64.94 , 65.39 , 64.53 , 65.3     , 4 , 2
16/09/21 , 65.39 , 65.39 , 65.39 , 65.39 , 65.3     , 1 , 1
15/09/21 , 65.40 , 65.40 , 65.40 , 65.40 , 65.4     , 2 , 1
14/09/21 , 65.40 , 65.39 , 65.40 , 65.37 , 65.3     , 13 , 4
13/09/21 , 63.06 , 63.06 , 63.06 , 63.06 , 63.0     , 1 , 1
10/09/21 , 63.32 , 63.32 , 63.32 , 63.32 , 63.3     , 6 , 2
08/09/21 , 64.91 , 65.16 , 65.35 , 64.91 , 65.3     , 5 , 3
06/09/21 , 65.40 , 65.39 , 65.40 , 65.39 , 65.3     , 3 , 2
01/09/21 , 63.06 , 63.51 , 65.40 , 63.04 , 65.4     , 5 , 4
30/08/21 , 65.40 , 63.83 , 65.40 , 63.07 , 63.0     , 36 , 4
26/08/21 , 63.04 , 63.04 , 63.04 , 63.04 , 63.0     , 2 , 1
25/08/21 , 63.04 , 63.04 , 63.04 , 63.04 , 63.0     , 1 , 1
24/08/21 , 63.03 , 63.03 , 63.03 , 63.03 , 63.0     , 6 , 1
23/08/21 , 63.03 , 63.03 , 63.03 , 63.03 , 63.0     , 5 , 1
19/08/21 , 63.03 , 63.03 , 63.04 , 63.03 , 63.0     , 24 , 2
18/08/21 , 63.03 , 63.03 , 63.03 , 63.03 , 63.0     , 2 , 1
17/08/21 , 63.03 , 63.03 , 63.04 , 63.03 , 63.0     , 3 , 3
16/08/21 , 63.03 , 63.03 , 63.04 , 63.03 , 63.0     , 4 , 2
13/08/21 , 63.03 , 63.05 , 67.14 , 63.03 , 63.0     , 553 , 14
11/08/21 , 63.05 , 63.05 , 63.05 , 63.05 , 63.0     , 3 , 1
10/08/21 , 63.05 , 63.05 , 63.06 , 63.05 , 63.0     , 9 , 2
09/08/21 , 63.05 , 63.06 , 63.07 , 63.05 , 63.0     , 4 , 4
05/08/21 , 64.87 , 64.04 , 68.52 , 63.48 , 63.4     , 22 , 6
04/08/21 , 63.06 , 63.07 , 63.49 , 63.05 , 63.0     , 41 , 9
03/08/21 , 63.13 , 63.12 , 63.14 , 63.11 , 63.1     , 3 , 3
02/08/21 , 63.10 , 63.10 , 63.10 , 63.10 , 63.1     , 1 , 1
30/07/21 , 68.13 , 65.63 , 68.13 , 63.11 , 63.1     , 2 , 2
29/07/21 , 68.54 , 65.90 , 68.54 , 63.27 , 63.2     , 2 , 2
27/07/21 , 66.18 , 68.09 , 68.56 , 66.18 , 68.5     , 11 , 7
26/07/21 , 66.17 , 66.19 , 66.29 , 66.17 , 66.2     , 9 , 4
23/07/21 , 63.11 , 63.13 , 63.15 , 63.11 , 63.1     , 58 , 3
22/07/21 , 66.23 , 63.22 , 66.23 , 63.11 , 63.1     , 33 , 4
21/07/21 , 66.30 , 66.30 , 66.30 , 66.30 , 66.3     , 10 , 2
20/07/21 , 63.97 , 63.86 , 63.97 , 63.03 , 63.0     , 57 , 6
13/07/21 , 66.30 , 65.87 , 66.30 , 65.36 , 65.4     , 13 , 5
12/07/21 , 66.70 , 63.41 , 66.70 , 62.83 , 62.8     , 7 , 4
08/07/21 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 1 , 1
07/07/21 , 64.40 , 64.66 , 65.17 , 64.40 , 65.1     , 9 , 4
06/07/21 , 65.17 , 65.17 , 65.17 , 65.17 , 65.1     , 6 , 1
05/07/21 , 65.36 , 65.36 , 65.38 , 65.36 , 65.3     , 41 , 4
02/07/21 , 65.37 , 65.69 , 66.77 , 65.37 , 66.7     , 20 , 7
01/07/21 , 68.52 , 68.52 , 68.52 , 68.52 , 68.5     , 5 , 4
30/06/21 , 68.59 , 65.41 , 68.59 , 65.33 , 65.4     , 88 , 9
29/06/21 , 65.43 , 65.43 , 65.48 , 65.43 , 65.4     , 76 , 9
28/06/21 , 69.98 , 69.98 , 69.98 , 69.98 , 69.9     , 1 , 1
25/06/21 , 69.99 , 69.98 , 69.99 , 69.98 , 69.9     , 8 , 4
24/06/21 , 74.14 , 65.92 , 74.14 , 65.82 , 65.8     , 86 , 2
23/06/21 , 65.95 , 71.09 , 74.68 , 65.38 , 69.0     , 1967 , 43
22/06/21 , 65.35 , 65.35 , 65.35 , 65.35 , 65.3     , 10 , 1
18/06/21 , 65.34 , 65.34 , 65.35 , 65.34 , 65.3     , 32 , 2
16/06/21 , 68.31 , 67.34 , 68.31 , 66.27 , 66.2     , 58 , 5
15/06/21 , 65.34 , 65.34 , 65.34 , 65.34 , 65.3     , 53 , 5
14/06/21 , 65.35 , 65.35 , 65.35 , 65.35 , 65.3     , 5 , 1
11/06/21 , 65.34 , 65.34 , 65.34 , 65.34 , 65.3     , 1 , 1
10/06/21 , 65.34 , 65.34 , 65.43 , 65.34 , 65.4     , 311 , 9
09/06/21 , 65.43 , 65.43 , 65.43 , 65.43 , 65.4     , 4 , 3
07/06/21 , 65.80 , 65.74 , 68.12 , 65.37 , 68.1     , 53 , 6
04/06/21 , 68.10 , 65.47 , 68.10 , 65.34 , 65.3     , 118 , 6
01/06/21 , 68.31 , 68.31 , 68.31 , 68.31 , 68.3     , 2 , 1
31/05/21 , 68.31 , 65.43 , 68.36 , 65.34 , 68.3     , 110 , 8
28/05/21 , 68.35 , 68.35 , 68.35 , 68.35 , 68.3     , 1 , 1
26/05/21 , 65.34 , 65.34 , 65.35 , 65.34 , 65.3     , 55 , 6
24/05/21 , 65.34 , 65.34 , 65.35 , 65.34 , 65.3     , 9 , 3
21/05/21 , 65.34 , 65.34 , 65.35 , 65.34 , 65.3     , 3 , 3
20/05/21 , 65.82 , 66.56 , 68.22 , 65.82 , 66.2     , 5 , 4
19/05/21 , 68.32 , 68.32 , 68.32 , 68.32 , 68.3     , 2 , 1
18/05/21 , 68.60 , 66.94 , 68.60 , 65.34 , 65.8     , 24 , 6
17/05/21 , 65.94 , 65.93 , 65.94 , 65.93 , 65.9     , 12 , 3
14/05/21 , 66.74 , 66.74 , 66.74 , 66.74 , 66.7     , 6 , 2
13/05/21 , 67.65 , 67.65 , 67.65 , 67.65 , 67.6     , 9 , 1
12/05/21 , 67.68 , 67.67 , 67.68 , 67.67 , 67.6     , 2 , 2
11/05/21 , 65.89 , 65.89 , 65.89 , 65.89 , 65.8     , 21 , 1
07/05/21 , 65.89 , 65.89 , 65.89 , 65.89 , 65.8     , 1 , 1
06/05/21 , 68.60 , 66.01 , 68.78 , 65.48 , 65.4     , 25 , 4
05/05/21 , 65.34 , 67.00 , 69.04 , 65.34 , 69.0     , 675 , 14
04/05/21 , 65.34 , 65.34 , 65.34 , 65.34 , 65.3     , 8 , 1
03/05/21 , 65.36 , 66.59 , 69.05 , 65.36 , 69.0     , 6 , 4
30/04/21 , 69.06 , 69.06 , 69.06 , 69.06 , 69.0     , 2 , 1
29/04/21 , 69.43 , 69.17 , 69.73 , 66.16 , 66.1     , 19 , 5
28/04/21 , 66.17 , 66.17 , 66.17 , 66.17 , 66.1     , 2 , 1
27/04/21 , 65.40 , 67.80 , 70.34 , 65.40 , 69.0     , 161 , 15
26/04/21 , 69.04 , 67.47 , 69.04 , 65.40 , 65.4     , 23 , 6
22/04/21 , 68.94 , 68.53 , 68.94 , 65.39 , 65.4     , 27 , 5
19/04/21 , 68.95 , 69.03 , 69.04 , 68.95 , 69.0     , 11 , 3
15/04/21 , 65.41 , 65.40 , 65.41 , 65.40 , 65.4     , 2 , 2
14/04/21 , 65.41 , 65.41 , 65.41 , 65.41 , 65.4     , 1 , 1
13/04/21 , 68.87 , 68.90 , 68.93 , 68.87 , 68.9     , 80 , 6
12/04/21 , 65.37 , 68.03 , 69.03 , 65.37 , 69.0     , 11 , 4
09/04/21 , 65.34 , 66.94 , 69.70 , 65.34 , 67.6     , 374 , 14
08/04/21 , 65.48 , 65.45 , 65.48 , 65.43 , 65.4     , 2 , 2
06/04/21 , 65.37 , 65.76 , 67.68 , 65.37 , 67.6     , 12 , 4
05/04/21 , 67.64 , 66.63 , 67.64 , 65.37 , 65.8     , 179 , 5
31/03/21 , 67.67 , 67.01 , 67.68 , 65.41 , 67.6     , 7 , 5
30/03/21 , 67.68 , 67.68 , 67.68 , 67.68 , 67.6     , 5 , 2
29/03/21 , 67.68 , 67.68 , 67.68 , 67.68 , 67.6     , 1 , 1
26/03/21 , 67.68 , 67.68 , 67.68 , 67.68 , 67.6     , 3 , 1
25/03/21 , 67.67 , 67.67 , 67.67 , 67.67 , 67.6     , 1 , 1
23/03/21 , 65.38 , 65.37 , 65.38 , 65.37 , 65.3     , 18 , 2
22/03/21 , 65.37 , 66.96 , 69.25 , 65.37 , 69.2     , 192 , 10
19/03/21 , 65.37 , 65.37 , 65.37 , 65.37 , 65.3     , 1 , 1
17/03/21 , 67.11 , 67.67 , 69.68 , 65.37 , 65.3     , 215 , 27
16/03/21 , 65.67 , 65.61 , 65.67 , 65.58 , 65.5     , 19 , 5
15/03/21 , 65.57 , 66.74 , 69.70 , 65.57 , 69.1     , 610 , 20
11/03/21 , 65.52 , 67.26 , 69.60 , 65.52 , 69.5     , 86 , 11
09/03/21 , 65.38 , 66.77 , 69.69 , 65.34 , 65.3     , 148 , 17
08/03/21 , 69.71 , 67.44 , 69.77 , 65.38 , 65.3     , 201 , 13
05/03/21 , 69.78 , 67.16 , 70.00 , 65.34 , 69.0     , 161 , 10
03/03/21 , 70.17 , 67.17 , 70.26 , 65.34 , 70.2     , 601 , 17
02/03/21 , 70.37 , 68.95 , 72.47 , 65.62 , 70.4     , 341 , 18
01/03/21 , 68.24 , 67.83 , 70.47 , 65.34 , 70.4     , 218 , 19
26/02/21 , 69.95 , 67.23 , 70.19 , 65.34 , 70.1     , 506 , 25
25/02/21 , 65.34 , 67.81 , 70.63 , 65.34 , 70.6     , 887 , 35
24/02/21 , 65.34 , 65.34 , 65.34 , 65.34 , 65.3     , 32 , 1
23/02/21 , 65.35 , 65.84 , 70.36 , 65.34 , 65.3     , 131 , 9
22/02/21 , 65.34 , 66.82 , 70.60 , 65.34 , 65.3     , 637 , 24
19/02/21 , 65.34 , 67.52 , 70.63 , 65.34 , 67.2     , 430 , 26
18/02/21 , 65.34 , 67.30 , 70.62 , 65.34 , 70.6     , 1037 , 47
17/02/21 , 65.35 , 66.48 , 70.46 , 65.34 , 65.3     , 1344 , 43
12/02/21 , 65.34 , 65.34 , 65.34 , 65.34 , 65.3     , 2 , 1
11/02/21 , 65.37 , 65.42 , 66.15 , 65.37 , 66.1     , 18 , 5
10/02/21 , 65.37 , 65.79 , 68.11 , 65.35 , 65.3     , 66 , 8
09/02/21 , 70.37 , 66.70 , 70.37 , 65.38 , 65.3     , 5 , 3
08/02/21 , 65.38 , 67.22 , 70.44 , 65.38 , 65.4     , 92 , 10
05/02/21 , 65.40 , 65.63 , 66.12 , 65.40 , 65.4     , 44 , 7
04/02/21 , 65.48 , 65.48 , 65.48 , 65.48 , 65.4     , 28 , 1
03/02/21 , 65.35 , 66.88 , 70.50 , 65.35 , 66.2     , 258 , 21
02/02/21 , 66.27 , 66.58 , 70.64 , 65.35 , 66.6     , 9 , 5
01/02/21 , 65.35 , 65.66 , 67.01 , 65.34 , 67.0     , 21 , 10
29/01/21 , 67.21 , 67.45 , 70.74 , 65.40 , 70.7     , 463 , 35
28/01/21 , 70.81 , 67.88 , 70.81 , 65.40 , 66.1     , 214 , 24
27/01/21 , 65.39 , 66.60 , 70.00 , 65.39 , 70.0     , 241 , 21
26/01/21 , 65.39 , 67.65 , 73.25 , 65.34 , 68.1     , 517 , 35
22/01/21 , 68.13 , 68.13 , 68.13 , 68.13 , 68.1     , 1 , 1
21/01/21 , 65.36 , 65.34 , 65.36 , 65.34 , 65.3     , 8 , 3
20/01/21 , 65.52 , 65.34 , 65.52 , 65.34 , 65.3     , 35 , 5
19/01/21 , 65.52 , 65.56 , 66.26 , 65.35 , 66.2     , 115 , 12
18/01/21 , 66.26 , 67.73 , 68.34 , 65.35 , 68.1     , 69 , 11
15/01/21 , 65.34 , 66.11 , 69.96 , 65.34 , 69.9     , 610 , 25
14/01/21 , 65.35 , 65.70 , 69.05 , 65.35 , 69.0     , 117 , 5
13/01/21 , 65.33 , 65.38 , 65.42 , 65.33 , 65.4     , 131 , 12
12/01/21 , 65.40 , 65.40 , 65.41 , 65.40 , 65.4     , 41 , 3
11/01/21 , 65.40 , 65.42 , 65.53 , 65.40 , 65.5     , 83 , 7
08/01/21 , 66.27 , 65.63 , 66.29 , 65.49 , 65.4     , 28 , 5
07/01/21 , 67.21 , 67.22 , 69.44 , 65.45 , 68.8     , 581 , 30
06/01/21 , 67.62 , 67.61 , 67.62 , 67.61 , 67.6     , 64 , 4
05/01/21 , 67.62 , 67.21 , 69.42 , 65.38 , 65.3     , 18 , 4
04/01/21 , 65.38 , 67.72 , 69.99 , 65.38 , 69.9     , 989 , 51
30/12/20 , 66.01 , 66.04 , 67.52 , 66.01 , 66.2     , 363 , 19
28/12/20 , 67.09 , 67.85 , 69.32 , 67.09 , 69.3     , 6 , 2
23/12/20 , 69.83 , 69.83 , 69.83 , 69.83 , 69.8     , 19 , 5
22/12/20 , 68.42 , 67.14 , 68.42 , 65.98 , 67.0     , 35 , 12
21/12/20 , 68.42 , 68.05 , 68.42 , 66.05 , 66.0     , 38 , 5
18/12/20 , 66.04 , 66.07 , 69.37 , 66.04 , 66.7     , 188 , 7
17/12/20 , 65.98 , 67.35 , 70.30 , 65.20 , 70.2     , 878 , 24
16/12/20 , 69.37 , 69.49 , 69.52 , 69.37 , 69.5     , 31 , 5
15/12/20 , 69.57 , 69.73 , 71.22 , 69.37 , 71.2     , 76 , 8
14/12/20 , 71.22 , 71.22 , 71.23 , 71.22 , 71.2     , 113 , 5
11/12/20 , 71.22 , 70.46 , 71.22 , 70.30 , 70.3     , 149 , 9
10/12/20 , 70.39 , 70.66 , 71.33 , 70.39 , 71.3     , 621 , 11
09/12/20 , 70.77 , 71.56 , 80.00 , 70.77 , 78.8     , 13007 , 73
08/12/20 , 78.90 , 78.84 , 78.90 , 78.81 , 78.8     , 3 , 3
07/12/20 , 92.40 , 80.18 , 92.40 , 78.63 , 78.6     , 126 , 26
04/12/20 , 78.63 , 78.65 , 78.66 , 78.63 , 78.6     , 225 , 3
03/12/20 , 78.65 , 78.65 , 78.65 , 78.65 , 78.6     , 2 , 1
30/11/20 , 80.47 , 79.55 , 80.47 , 78.65 , 78.6     , 2 , 2
27/11/20 , 80.47 , 78.91 , 80.47 , 78.65 , 78.6     , 7 , 3
26/11/20 , 78.66 , 78.66 , 78.66 , 78.66 , 78.6     , 1 , 1
25/11/20 , 78.65 , 78.65 , 78.65 , 78.65 , 78.6     , 1 , 1
23/11/20 , 78.63 , 79.98 , 83.24 , 78.63 , 83.2     , 1947 , 19
20/11/20 , 78.65 , 78.65 , 78.66 , 78.65 , 78.6     , 2 , 2
18/11/20 , 78.63 , 79.46 , 83.23 , 78.63 , 83.2     , 11 , 3
17/11/20 , 78.63 , 78.63 , 78.63 , 78.63 , 78.6     , 4 , 1
16/11/20 , 78.63 , 78.66 , 78.69 , 78.63 , 78.6     , 14 , 3
11/11/20 , 78.69 , 78.69 , 78.69 , 78.69 , 78.6     , 1 , 1
10/11/20 , 78.66 , 81.88 , 85.08 , 78.66 , 82.3     , 1085 , 16
09/11/20 , 78.67 , 81.18 , 85.09 , 78.66 , 85.0     , 2772 , 23
06/11/20 , 81.39 , 83.24 , 85.10 , 81.39 , 85.1     , 2 , 2
05/11/20 , 83.24 , 84.46 , 86.94 , 83.24 , 86.9     , 3 , 2
04/11/20 , 83.23 , 84.21 , 90.63 , 78.64 , 84.1     , 1382 , 36
30/10/20 , 83.24 , 79.92 , 83.24 , 78.64 , 79.5     , 5 , 5
29/10/20 , 78.68 , 78.68 , 78.68 , 78.68 , 78.6     , 2 , 2
28/10/20 , 78.63 , 84.33 , 90.63 , 78.63 , 90.2     , 701 , 19
27/10/20 , 86.94 , 86.88 , 86.94 , 86.78 , 86.7     , 3 , 3
26/10/20 , 86.86 , 84.60 , 86.87 , 78.89 , 85.1     , 19 , 6
23/10/20 , 85.10 , 85.10 , 85.10 , 85.10 , 85.1     , 21 , 4
21/10/20 , 78.87 , 78.87 , 78.88 , 78.87 , 78.8     , 2 , 2
20/10/20 , 78.82 , 85.84 , 91.29 , 78.82 , 83.3     , 2148 , 41
19/10/20 , 83.32 , 83.32 , 83.32 , 83.32 , 83.3     , 4 , 1
16/10/20 , 79.65 , 83.30 , 88.81 , 79.65 , 83.2     , 451 , 27
15/10/20 , 81.36 , 80.56 , 81.36 , 80.48 , 80.4     , 118 , 8
14/10/20 , 80.73 , 81.42 , 84.13 , 80.47 , 84.1     , 192 , 10
13/10/20 , 79.34 , 81.59 , 85.04 , 77.69 , 81.6     , 978 , 42
09/10/20 , 81.39 , 85.58 , 88.81 , 81.39 , 81.3     , 2232 , 39
08/10/20 , 81.39 , 81.39 , 81.40 , 81.39 , 81.4     , 3 , 2
07/10/20 , 81.07 , 81.07 , 81.07 , 81.07 , 81.0     , 3 , 1
06/10/20 , 81.39 , 81.34 , 81.39 , 80.62 , 80.6     , 16 , 3
05/10/20 , 81.49 , 81.46 , 81.49 , 81.41 , 81.4     , 4 , 2
02/10/20 , 85.04 , 85.04 , 85.04 , 85.04 , 85.0     , 4 , 3
01/10/20 , 85.05 , 85.00 , 85.05 , 84.99 , 84.9     , 10 , 3
29/09/20 , 81.40 , 81.40 , 81.40 , 81.40 , 81.4     , 3 , 2
28/09/20 , 81.39 , 83.01 , 85.10 , 81.39 , 83.2     , 810 , 42
25/09/20 , 81.44 , 81.44 , 81.44 , 81.44 , 81.4     , 1 , 1
24/09/20 , 81.44 , 81.44 , 81.44 , 81.44 , 81.4     , 4 , 1
23/09/20 , 81.39 , 81.39 , 81.39 , 81.39 , 81.3     , 6 , 2
22/09/20 , 81.39 , 81.39 , 81.40 , 81.39 , 81.4     , 21 , 2
21/09/20 , 81.39 , 81.39 , 81.40 , 81.39 , 81.4     , 89 , 4
18/09/20 , 81.49 , 81.49 , 81.49 , 81.49 , 81.4     , 43 , 2
17/09/20 , 82.33 , 82.33 , 82.33 , 82.33 , 82.3     , 4 , 1
16/09/20 , 85.09 , 85.08 , 85.09 , 85.08 , 85.0     , 2 , 2
15/09/20 , 85.09 , 85.09 , 85.09 , 85.09 , 85.0     , 5 , 1
14/09/20 , 81.57 , 83.39 , 85.09 , 81.39 , 85.0     , 25 , 10
11/09/20 , 85.09 , 85.08 , 85.09 , 85.05 , 85.0     , 4 , 2
10/09/20 , 81.39 , 81.39 , 81.39 , 81.39 , 81.3     , 1 , 1
08/09/20 , 85.05 , 85.07 , 85.09 , 85.05 , 85.0     , 2 , 2
03/09/20 , 81.40 , 81.40 , 81.40 , 81.40 , 81.4     , 3 , 3
28/08/20 , 81.42 , 82.30 , 85.07 , 81.40 , 85.0     , 62 , 10
27/08/20 , 85.07 , 85.07 , 85.07 , 85.07 , 85.0     , 1 , 1
26/08/20 , 85.07 , 85.07 , 85.07 , 85.07 , 85.0     , 4 , 1
25/08/20 , 85.07 , 85.07 , 85.09 , 85.07 , 85.0     , 10 , 4
24/08/20 , 85.08 , 85.08 , 85.08 , 85.08 , 85.0     , 11 , 4
14/08/20 , 81.39 , 81.39 , 81.40 , 81.39 , 81.4     , 5 , 2
07/08/20 , 81.41 , 81.41 , 81.41 , 81.41 , 81.4     , 1 , 1
06/08/20 , 81.39 , 81.39 , 81.40 , 81.39 , 81.4     , 67 , 5
05/08/20 , 81.52 , 81.45 , 81.52 , 81.41 , 81.4     , 2 , 2
04/08/20 , 81.43 , 81.42 , 81.44 , 81.40 , 81.4     , 160 , 6
31/07/20 , 83.24 , 83.24 , 83.24 , 83.24 , 83.2     , 1 , 1
30/07/20 , 83.24 , 83.32 , 86.93 , 83.24 , 86.9     , 141 , 7
29/07/20 , 89.63 , 89.50 , 89.63 , 89.25 , 89.2     , 6 , 3
28/07/20 , 89.71 , 89.19 , 89.72 , 87.87 , 87.8     , 19 , 5
27/07/20 , 84.18 , 84.18 , 84.18 , 84.18 , 84.1     , 688 , 10
24/07/20 , 84.18 , 84.33 , 86.01 , 84.18 , 84.1     , 155 , 12
22/07/20 , 83.24 , 83.96 , 86.94 , 83.24 , 86.9     , 9 , 4
21/07/20 , 86.94 , 86.94 , 86.94 , 86.94 , 86.9     , 2 , 2
20/07/20 , 87.86 , 85.07 , 87.86 , 83.24 , 83.2     , 71 , 13
17/07/20 , 87.86 , 87.86 , 87.86 , 87.86 , 87.8     , 4 , 1
16/07/20 , 83.24 , 83.47 , 84.18 , 83.24 , 84.1     , 86 , 5
15/07/20 , 86.02 , 86.00 , 86.89 , 84.18 , 84.1     , 5 , 3
14/07/20 , 87.87 , 87.21 , 87.87 , 83.24 , 87.8     , 7 , 3
13/07/20 , 90.62 , 86.16 , 90.62 , 85.11 , 85.1     , 216 , 9
09/07/20 , 94.80 , 94.85 , 95.26 , 94.80 , 95.2     , 10 , 3
07/07/20 , 94.80 , 94.80 , 94.80 , 94.80 , 94.8     , 1 , 1
06/07/20 , 94.80 , 92.66 , 94.80 , 92.50 , 92.5     , 44 , 3
03/07/20 , 92.45 , 94.47 , 95.59 , 92.45 , 95.5     , 33 , 11
02/07/20 , 86.07 , 86.07 , 86.07 , 86.07 , 86.0     , 2 , 1
01/07/20 , 86.22 , 86.22 , 86.22 , 86.22 , 86.2     , 2 , 2
30/06/20 , 85.82 , 85.82 , 85.82 , 85.82 , 85.8     , 146 , 14
26/06/20 , 83.80 , 81.99 , 83.80 , 81.94 , 81.9     , 42 , 5
25/06/20 , 84.57 , 84.57 , 84.57 , 84.57 , 84.5     , 5 , 1
24/06/20 , 83.79 , 85.43 , 86.07 , 83.79 , 86.0     , 54 , 9
23/06/20 , 79.17 , 79.70 , 80.57 , 79.17 , 80.5     , 8 , 2
22/06/20 , 82.41 , 82.62 , 82.86 , 82.41 , 82.8     , 6 , 3
19/06/20 , 81.01 , 80.31 , 81.01 , 78.55 , 79.3     , 17 , 6
18/06/20 , 80.18 , 79.05 , 80.23 , 78.37 , 78.3     , 233 , 21
15/06/20 , 88.29 , 78.94 , 88.29 , 78.36 , 78.3     , 133 , 19
12/06/20 , 90.12 , 89.35 , 91.15 , 84.25 , 84.2     , 18 , 5
10/06/20 , 84.66 , 84.68 , 84.71 , 84.66 , 84.7     , 18 , 3
09/06/20 , 85.15 , 81.92 , 85.15 , 78.41 , 78.4     , 22 , 3
08/06/20 , 85.60 , 80.51 , 85.62 , 78.32 , 78.3     , 253 , 27
05/06/20 , 85.61 , 85.61 , 85.61 , 85.61 , 85.6     , 10 , 2
04/06/20 , 85.62 , 86.04 , 86.08 , 85.62 , 86.0     , 29 , 4
02/06/20 , 85.67 , 85.73 , 86.53 , 78.09 , 78.0     , 17 , 4
01/06/20 , 84.87 , 85.04 , 85.18 , 84.87 , 85.1     , 14 , 6
29/05/20 , 85.18 , 84.79 , 85.18 , 82.85 , 82.8     , 32 , 4
28/05/20 , 82.85 , 80.22 , 82.86 , 80.09 , 80.0     , 87 , 7
26/05/20 , 80.08 , 78.02 , 80.08 , 71.89 , 71.8     , 260 , 24
25/05/20 , 79.12 , 79.50 , 79.64 , 79.12 , 79.6     , 4 , 2
22/05/20 , 77.79 , 75.75 , 77.79 , 71.80 , 76.4     , 5 , 5
21/05/20 , 73.68 , 73.68 , 73.68 , 73.68 , 73.6     , 2 , 1
20/05/20 , 73.68 , 73.68 , 73.68 , 73.68 , 73.6     , 16 , 3
19/05/20 , 74.24 , 74.23 , 74.24 , 74.21 , 74.2     , 17 , 2
15/05/20 , 74.21 , 74.21 , 74.21 , 74.21 , 74.2     , 5 , 2
13/05/20 , 74.27 , 74.44 , 74.59 , 74.25 , 74.2     , 9 , 5
12/05/20 , 76.87 , 76.01 , 87.17 , 75.04 , 87.1     , 82 , 14
30/04/20 , 87.43 , 83.29 , 87.43 , 78.23 , 82.8     , 346 , 17
29/04/20 , 82.86 , 73.72 , 82.86 , 73.66 , 73.6     , 245 , 6
28/04/20 , 74.19 , 73.71 , 74.19 , 73.67 , 73.6     , 91 , 3
27/04/20 , 74.58 , 74.58 , 74.66 , 74.58 , 74.6     , 372 , 3
24/04/20 , 75.68 , 75.64 , 75.68 , 74.66 , 74.6     , 45 , 2
23/04/20 , 75.68 , 75.65 , 75.68 , 75.48 , 75.5     , 33 , 5
22/04/20 , 75.54 , 76.90 , 78.27 , 75.54 , 78.2     , 2 , 2
16/04/20 , 78.27 , 78.27 , 78.27 , 78.27 , 78.2     , 21 , 3
09/04/20 , 76.43 , 78.46 , 81.94 , 76.43 , 81.9     , 32 , 3
08/04/20 , 80.28 , 77.72 , 83.80 , 76.87 , 83.8     , 146 , 12
07/04/20 , 83.80 , 84.68 , 84.71 , 83.80 , 84.7     , 38 , 2
03/04/20 , 91.87 , 77.46 , 91.87 , 74.60 , 74.6     , 66 , 10
30/03/20 , 92.07 , 92.07 , 92.07 , 92.07 , 92.0     , 109 , 3
19/03/20 , 93.90 , 94.17 , 94.82 , 93.90 , 94.8     , 7 , 2
18/03/20 , 87.67 , 87.67 , 87.67 , 87.67 , 87.6     , 7 , 1
17/03/20 , 96.68 , 96.68 , 96.68 , 96.68 , 96.6     , 1 , 1
13/03/20 , 99.29 , 99.29 , 99.29 , 99.29 , 99.2     , 1 , 1
12/03/20 , 87.67 , 89.76 , 92.07 , 87.67 , 92.0     , 5 , 3
11/03/20 , 92.07 , 92.29 , 96.68 , 92.07 , 96.6     , 29 , 7
10/03/20 , 98.47 , 93.20 , 98.47 , 92.07 , 93.0     , 19 , 5
09/03/20 , 97.95 , 92.82 , 100.59 , 92.07 , 92.0     , 71 , 12
05/03/20 , 100.08 , 100.08 , 100.08 , 100.08 , 100.0     , 28 , 4
04/03/20 , 100.19 , 100.16 , 100.61 , 92.07 , 100.6     , 28 , 11
03/03/20 , 90.34 , 90.34 , 90.34 , 90.34 , 90.3     , 1 , 1
02/03/20 , 101.14 , 101.16 , 101.25 , 101.14 , 101.2     , 11 , 3
28/02/20 , 101.27 , 101.27 , 101.27 , 101.27 , 101.2     , 2 , 1
27/02/20 , 89.33 , 89.32 , 89.33 , 89.32 , 89.3     , 6 , 2
26/02/20 , 92.06 , 94.94 , 95.40 , 92.06 , 95.4     , 108 , 6
21/02/20 , 95.37 , 95.37 , 95.37 , 95.37 , 95.3     , 1 , 1
19/02/20 , 95.98 , 97.51 , 101.01 , 95.39 , 101.0     , 244 , 8
18/02/20 , 95.36 , 95.34 , 95.36 , 95.33 , 95.3     , 8 , 5
14/02/20 , 102.12 , 97.05 , 102.12 , 94.76 , 102.1     , 31 , 4
13/02/20 , 104.00 , 101.49 , 104.00 , 94.80 , 104.0     , 11 , 7
12/02/20 , 94.66 , 95.41 , 104.75 , 94.66 , 94.8     , 15 , 5
11/02/20 , 94.66 , 94.66 , 94.68 , 94.66 , 94.6     , 184 , 7
10/02/20 , 94.74 , 94.70 , 94.74 , 94.67 , 94.6     , 91 , 7
06/02/20 , 94.66 , 94.67 , 94.68 , 94.66 , 94.6     , 16 , 2
05/02/20 , 95.76 , 96.69 , 97.76 , 95.76 , 97.7     , 31 , 5
03/02/20 , 97.80 , 97.80 , 97.80 , 97.80 , 97.8     , 195 , 1
30/01/20 , 97.80 , 97.82 , 97.91 , 97.80 , 97.8     , 326 , 8
28/01/20 , 98.58 , 100.84 , 103.12 , 98.58 , 103.1     , 2 , 2
27/01/20 , 103.12 , 103.12 , 103.12 , 103.12 , 103.1     , 2 , 1
24/01/20 , 103.91 , 101.24 , 103.91 , 98.52 , 98.5     , 2 , 2
23/01/20 , 97.76 , 97.99 , 98.49 , 97.76 , 98.4     , 59 , 5
22/01/20 , 104.03 , 104.06 , 104.87 , 104.03 , 104.0     , 62 , 7
21/01/20 , 104.03 , 101.98 , 104.03 , 97.95 , 104.0     , 101 , 14
20/01/20 , 104.97 , 98.65 , 105.85 , 96.72 , 96.7     , 216 , 7
17/01/20 , 98.05 , 98.03 , 98.05 , 97.76 , 97.7     , 44 , 3
16/01/20 , 105.77 , 105.53 , 105.85 , 97.59 , 105.8     , 147 , 15
14/01/20 , 110.05 , 105.69 , 110.05 , 96.78 , 96.7     , 90 , 5
13/01/20 , 98.49 , 96.53 , 98.49 , 94.45 , 95.2     , 23404 , 81
10/01/20 , 99.43 , 98.12 , 99.43 , 94.37 , 94.3     , 28135 , 27
09/01/20 , 94.39 , 94.45 , 96.68 , 94.37 , 96.6     , 587 , 11
07/01/20 , 94.84 , 95.93 , 110.46 , 94.84 , 110.4     , 136 , 15
06/01/20 , 93.90 , 93.90 , 93.90 , 93.90 , 93.9     , 1 , 1
02/01/20 , 110.01 , 109.99 , 110.01 , 109.96 , 110.0     , 26 , 5
30/12/19 , 101.03 , 107.32 , 110.19 , 101.03 , 110.1     , 20 , 3
26/12/19 , 110.19 , 110.19 , 110.20 , 110.19 , 110.2     , 2 , 2
23/12/19 , 110.21 , 109.71 , 110.21 , 109.31 , 109.3     , 155 , 4
20/12/19 , 110.17 , 105.96 , 110.17 , 105.56 , 105.5     , 11 , 5
19/12/19 , 99.61 , 97.32 , 99.62 , 92.74 , 92.7     , 3 , 3
18/12/19 , 91.87 , 92.29 , 101.01 , 91.85 , 91.8     , 23 , 7
17/12/19 , 91.84 , 107.58 , 112.93 , 91.84 , 105.6     , 26 , 10
16/12/19 , 110.70 , 110.70 , 110.70 , 110.70 , 110.7     , 5 , 1
13/12/19 , 112.94 , 107.01 , 112.94 , 101.03 , 101.0     , 2 , 2
12/12/19 , 101.02 , 101.02 , 101.02 , 101.02 , 101.0     , 2 , 1
11/12/19 , 110.21 , 110.21 , 110.21 , 110.21 , 110.2     , 1 , 1
10/12/19 , 112.95 , 112.51 , 112.95 , 112.04 , 112.0     , 4 , 2
09/12/19 , 110.21 , 110.32 , 112.95 , 110.19 , 110.1     , 194 , 36
06/12/19 , 110.21 , 110.21 , 110.21 , 110.21 , 110.2     , 3 , 2
05/12/19 , 96.41 , 96.41 , 96.42 , 96.41 , 96.4     , 20 , 6
04/12/19 , 96.42 , 93.29 , 96.43 , 88.19 , 88.1     , 5 , 4
03/12/19 , 91.84 , 83.81 , 91.84 , 83.12 , 83.1     , 144 , 10
29/11/19 , 82.52 , 82.52 , 82.52 , 82.52 , 82.5     , 3 , 2
28/11/19 , 82.44 , 84.38 , 87.36 , 82.44 , 87.3     , 5 , 3
26/11/19 , 87.02 , 87.01 , 87.02 , 87.01 , 87.0     , 9 , 5
25/11/19 , 81.43 , 86.18 , 87.36 , 81.43 , 87.3     , 5 , 3
22/11/19 , 87.36 , 86.63 , 87.36 , 86.08 , 86.0     , 7 , 4
21/11/19 , 83.34 , 83.34 , 83.34 , 83.34 , 83.3     , 1 , 1
19/11/19 , 82.33 , 82.36 , 83.34 , 82.33 , 82.3     , 25 , 3
14/11/19 , 82.33 , 82.07 , 82.33 , 81.95 , 81.9     , 31 , 5
13/11/19 , 81.96 , 81.69 , 81.96 , 81.45 , 81.4     , 131 , 11
12/11/19 , 77.82 , 78.62 , 81.48 , 77.58 , 77.5     , 4 , 3
11/11/19 , 78.77 , 79.42 , 81.50 , 78.77 , 78.7     , 22 , 4
07/11/19 , 77.54 , 77.49 , 77.54 , 77.40 , 77.4     , 38 , 5
06/11/19 , 82.28 , 81.97 , 82.28 , 80.47 , 80.4     , 72 , 13
05/11/19 , 80.42 , 79.80 , 80.42 , 77.95 , 77.9     , 8 , 2
04/11/19 , 77.94 , 77.93 , 77.95 , 77.93 , 77.9     , 39 , 7
30/10/19 , 77.74 , 77.74 , 77.74 , 77.74 , 77.7     , 2 , 1
29/10/19 , 77.72 , 77.36 , 77.72 , 76.99 , 76.9     , 10 , 2
28/10/19 , 78.78 , 78.78 , 78.78 , 78.78 , 78.7     , 1 , 1
25/10/19 , 81.09 , 77.48 , 81.09 , 76.95 , 76.9     , 8 , 5
23/10/19 , 81.09 , 81.09 , 81.09 , 81.09 , 81.0     , 6 , 4
18/10/19 , 79.22 , 78.43 , 79.45 , 77.62 , 78.5     , 25 , 11
17/10/19 , 79.45 , 80.26 , 80.38 , 79.44 , 80.3     , 247 , 8
15/10/19 , 80.37 , 80.37 , 80.37 , 80.37 , 80.3     , 2 , 1
14/10/19 , 80.37 , 80.40 , 80.83 , 80.37 , 80.8     , 43 , 7
11/10/19 , 80.84 , 80.84 , 80.84 , 80.84 , 80.8     , 1 , 1
10/10/19 , 80.37 , 80.37 , 80.37 , 80.37 , 80.3     , 1 , 1
09/10/19 , 80.84 , 80.92 , 82.11 , 80.84 , 82.1     , 35 , 10
08/10/19 , 82.64 , 81.12 , 82.64 , 80.84 , 82.6     , 13 , 3
07/10/19 , 82.65 , 81.89 , 83.11 , 80.37 , 83.1     , 198 , 8
04/10/19 , 80.37 , 80.37 , 80.37 , 80.37 , 80.3     , 1 , 1
02/10/19 , 80.37 , 80.37 , 80.37 , 80.37 , 80.3     , 5 , 2
01/10/19 , 82.19 , 82.19 , 82.19 , 82.19 , 82.1     , 1 , 1
30/09/19 , 83.11 , 82.19 , 83.11 , 80.38 , 80.3     , 6 , 4
27/09/19 , 82.19 , 82.19 , 82.19 , 82.19 , 82.1     , 2 , 2
26/09/19 , 80.37 , 80.37 , 80.37 , 80.37 , 80.3     , 1 , 1
25/09/19 , 80.37 , 80.37 , 80.37 , 80.37 , 80.3     , 3 , 1
24/09/19 , 80.37 , 80.37 , 81.30 , 80.37 , 81.3     , 4651 , 8
23/09/19 , 81.28 , 81.53 , 82.19 , 81.28 , 82.1     , 7 , 4
20/09/19 , 81.28 , 81.28 , 81.29 , 81.28 , 81.2     , 13 , 2
19/09/19 , 81.30 , 81.58 , 82.19 , 81.29 , 82.1     , 3 , 3
18/09/19 , 82.19 , 81.95 , 82.19 , 81.29 , 82.1     , 4 , 4
17/09/19 , 82.19 , 81.81 , 82.19 , 81.29 , 81.2     , 56 , 7
16/09/19 , 81.28 , 81.34 , 81.73 , 80.38 , 81.7     , 127 , 11
13/09/19 , 80.37 , 81.12 , 81.73 , 80.37 , 81.7     , 9 , 6
12/09/19 , 81.73 , 81.94 , 82.20 , 80.37 , 82.2     , 300 , 10
11/09/19 , 84.16 , 84.16 , 84.17 , 84.16 , 84.1     , 16 , 7
10/09/19 , 80.39 , 84.78 , 87.67 , 80.38 , 87.6     , 25 , 11
09/09/19 , 87.68 , 82.32 , 87.68 , 80.38 , 82.1     , 132 , 10
06/09/19 , 81.73 , 81.58 , 81.73 , 81.54 , 81.7     , 56 , 5
05/09/19 , 81.73 , 79.73 , 81.73 , 78.54 , 78.5     , 89 , 14
04/09/19 , 78.54 , 78.54 , 78.55 , 78.54 , 78.5     , 563 , 19
03/09/19 , 78.54 , 78.55 , 78.57 , 78.54 , 78.5     , 2 , 2
02/09/19 , 78.54 , 78.54 , 78.55 , 78.54 , 78.5     , 10 , 3
30/08/19 , 80.37 , 80.36 , 80.37 , 78.54 , 78.5     , 109684 , 13
29/08/19 , 78.54 , 78.54 , 78.54 , 78.54 , 78.5     , 108 , 2
28/08/19 , 78.54 , 78.54 , 78.54 , 78.54 , 78.5     , 10 , 2
27/08/19 , 78.54 , 78.54 , 78.54 , 78.54 , 78.5     , 8 , 2
26/08/19 , 76.90 , 76.90 , 76.90 , 76.90 , 76.9     , 37 , 2
22/08/19 , 76.90 , 76.90 , 76.90 , 76.90 , 76.9     , 13 , 1
20/08/19 , 76.90 , 76.98 , 77.23 , 76.90 , 77.2     , 48 , 2
16/08/19 , 77.26 , 77.26 , 77.26 , 77.26 , 77.2     , 7 , 4
15/08/19 , 77.26 , 79.35 , 80.37 , 77.26 , 80.3     , 100 , 4
14/08/19 , 80.37 , 80.37 , 80.37 , 80.37 , 80.3     , 5 , 1
13/08/19 , 80.37 , 80.33 , 80.37 , 80.27 , 80.2     , 13 , 2
12/08/19 , 80.47 , 79.91 , 80.83 , 79.50 , 80.8     , 37 , 5
09/08/19 , 80.83 , 80.53 , 80.83 , 80.37 , 80.3     , 33 , 4
08/08/19 , 81.13 , 80.83 , 81.13 , 80.83 , 80.8     , 222 , 5
07/08/19 , 81.13 , 80.10 , 81.13 , 79.54 , 79.5     , 21 , 7
06/08/19 , 79.54 , 79.52 , 79.54 , 79.50 , 79.5     , 70 , 6
05/08/19 , 79.49 , 80.10 , 80.29 , 79.49 , 80.2     , 4 , 2
02/08/19 , 80.29 , 80.11 , 80.29 , 79.45 , 79.4     , 6 , 5
01/08/19 , 79.45 , 80.15 , 81.92 , 79.45 , 81.9     , 7 , 3
31/07/19 , 79.45 , 79.59 , 79.95 , 79.45 , 79.9     , 76 , 3
30/07/19 , 81.92 , 81.92 , 81.92 , 81.92 , 81.9     , 8 , 2
29/07/19 , 81.92 , 80.86 , 81.92 , 79.54 , 79.5     , 19 , 3
26/07/19 , 80.56 , 80.64 , 81.28 , 80.56 , 81.2     , 12 , 3
25/07/19 , 80.37 , 80.47 , 81.92 , 80.37 , 81.4     , 38 , 4
24/07/19 , 81.44 , 81.85 , 81.92 , 81.44 , 81.9     , 7 , 3
23/07/19 , 79.89 , 79.47 , 79.89 , 79.45 , 79.4     , 185 , 4
22/07/19 , 79.45 , 79.45 , 79.45 , 79.45 , 79.4     , 164 , 2
19/07/19 , 79.86 , 79.55 , 79.86 , 77.14 , 79.8     , 49 , 6
18/07/19 , 79.91 , 78.96 , 79.91 , 76.74 , 76.7     , 44 , 7
17/07/19 , 80.35 , 80.30 , 80.37 , 79.90 , 79.9     , 342 , 9
16/07/19 , 80.37 , 80.36 , 80.37 , 80.36 , 80.3     , 33 , 3
15/07/19 , 80.54 , 80.40 , 80.54 , 80.36 , 80.3     , 143 , 4
12/07/19 , 80.54 , 80.54 , 80.54 , 80.54 , 80.5     , 1 , 1
11/07/19 , 80.54 , 80.54 , 80.54 , 80.54 , 80.5     , 5 , 1
10/07/19 , 80.54 , 77.20 , 80.54 , 75.89 , 75.8     , 119 , 20
08/07/19 , 77.65 , 77.64 , 77.65 , 77.64 , 77.6     , 5 , 3
05/07/19 , 80.37 , 81.61 , 86.75 , 80.37 , 86.7     , 62 , 10
04/07/19 , 80.37 , 80.35 , 80.37 , 80.33 , 80.3     , 123 , 13
03/07/19 , 80.36 , 77.25 , 80.82 , 76.78 , 80.8     , 17 , 3
02/07/19 , 75.82 , 78.42 , 79.57 , 75.35 , 75.8     , 21 , 7
01/07/19 , 82.19 , 81.92 , 82.19 , 77.21 , 77.2     , 40 , 7
28/06/19 , 77.21 , 77.77 , 79.00 , 75.39 , 75.4     , 17 , 5
27/06/19 , 79.02 , 79.02 , 79.02 , 79.02 , 79.0     , 7 , 4
26/06/19 , 75.41 , 78.43 , 79.93 , 75.41 , 79.9     , 3 , 2
25/06/19 , 79.93 , 77.36 , 79.93 , 77.20 , 77.2     , 66 , 7
24/06/19 , 75.39 , 75.57 , 77.21 , 75.39 , 77.2     , 72 , 8
21/06/19 , 75.40 , 75.40 , 75.40 , 75.40 , 75.4     , 9 , 2
19/06/19 , 75.40 , 75.40 , 75.40 , 75.40 , 75.4     , 2 , 1
18/06/19 , 76.30 , 76.30 , 76.30 , 76.30 , 76.3     , 123 , 5
17/06/19 , 76.30 , 75.92 , 76.30 , 75.39 , 75.9     , 9 , 5
14/06/19 , 75.39 , 75.55 , 76.46 , 75.39 , 76.4     , 56 , 9
13/06/19 , 75.39 , 75.39 , 75.84 , 75.39 , 75.8     , 1114 , 4
12/06/19 , 75.85 , 75.71 , 75.85 , 75.39 , 75.6     , 9 , 6
11/06/19 , 75.66 , 75.75 , 75.85 , 75.66 , 75.8     , 2 , 2
07/06/19 , 75.39 , 75.39 , 75.40 , 75.39 , 75.4     , 47 , 2
06/06/19 , 76.75 , 76.41 , 76.76 , 75.40 , 75.4     , 4 , 3
05/06/19 , 75.83 , 75.58 , 75.85 , 75.40 , 75.8     , 28 , 5
04/06/19 , 75.39 , 75.57 , 77.21 , 75.39 , 77.2     , 24 , 4
03/06/19 , 75.85 , 75.84 , 75.85 , 75.39 , 75.3     , 111 , 2
31/05/19 , 77.20 , 75.60 , 77.20 , 74.96 , 77.2     , 57 , 9
30/05/19 , 76.77 , 76.84 , 77.13 , 76.77 , 77.1     , 18 , 4
29/05/19 , 75.39 , 75.37 , 75.39 , 74.96 , 74.9     , 46 , 2
28/05/19 , 75.39 , 75.38 , 75.39 , 74.03 , 74.0     , 175 , 2
27/05/19 , 75.39 , 75.37 , 75.39 , 74.80 , 74.8     , 323 , 10
24/05/19 , 74.86 , 74.65 , 74.86 , 74.03 , 74.0     , 56 , 7
23/05/19 , 74.03 , 75.42 , 75.83 , 74.03 , 75.3     , 22 , 5
22/05/19 , 74.50 , 74.50 , 74.50 , 74.50 , 74.5     , 1 , 1
21/05/19 , 75.22 , 75.17 , 75.31 , 74.96 , 75.3     , 388 , 8
20/05/19 , 75.15 , 75.15 , 75.15 , 75.15 , 75.1     , 265 , 15
17/05/19 , 75.16 , 75.16 , 75.16 , 75.16 , 75.1     , 11 , 1
16/05/19 , 74.02 , 74.04 , 74.50 , 74.02 , 74.3     , 835 , 21
15/05/19 , 74.72 , 74.77 , 75.39 , 74.50 , 75.3     , 526 , 43
14/05/19 , 75.39 , 75.39 , 75.47 , 75.39 , 75.4     , 45 , 4
13/05/19 , 75.84 , 75.63 , 75.85 , 75.39 , 75.3     , 47 , 6
10/05/19 , 75.39 , 74.79 , 75.39 , 74.74 , 74.7     , 67 , 8
08/05/19 , 74.71 , 74.71 , 74.71 , 74.71 , 74.7     , 1 , 1
07/05/19 , 74.61 , 75.38 , 75.84 , 74.61 , 75.3     , 17 , 6
06/05/19 , 74.64 , 75.00 , 76.30 , 74.61 , 74.6     , 9 , 4
03/05/19 , 75.46 , 75.86 , 77.12 , 75.37 , 77.1     , 19 , 9
02/05/19 , 74.61 , 75.29 , 77.19 , 74.50 , 76.3     , 53 , 14
30/04/19 , 74.02 , 74.02 , 74.11 , 74.02 , 74.1     , 26 , 3
29/04/19 , 74.40 , 74.40 , 74.40 , 74.40 , 74.4     , 1 , 1
26/04/19 , 74.02 , 74.01 , 76.22 , 74.01 , 74.3     , 13406 , 73
25/04/19 , 74.40 , 73.94 , 74.40 , 72.67 , 72.6     , 83 , 8
24/04/19 , 74.30 , 74.29 , 74.30 , 74.29 , 74.2     , 56 , 3
23/04/19 , 74.36 , 74.24 , 74.36 , 72.86 , 72.8     , 15 , 3
22/04/19 , 72.67 , 73.76 , 74.30 , 72.67 , 74.3     , 30 , 10
18/04/19 , 72.67 , 72.79 , 74.40 , 72.67 , 74.4     , 37 , 11
17/04/19 , 72.67 , 72.79 , 74.50 , 72.64 , 74.5     , 90 , 11
16/04/19 , 74.64 , 74.70 , 75.18 , 74.49 , 75.1     , 42 , 9
15/04/19 , 72.67 , 72.67 , 72.68 , 72.67 , 72.6     , 12 , 4
12/04/19 , 71.76 , 72.07 , 76.30 , 71.76 , 75.4     , 513 , 15
11/04/19 , 75.47 , 74.82 , 75.47 , 74.50 , 74.5     , 3 , 2
10/04/19 , 74.50 , 74.50 , 74.50 , 74.50 , 74.5     , 92 , 6
09/04/19 , 74.50 , 74.46 , 74.50 , 72.72 , 72.7     , 58 , 4
08/04/19 , 72.70 , 75.53 , 76.50 , 72.67 , 76.3     , 292 , 13
05/04/19 , 76.32 , 76.45 , 76.50 , 76.32 , 76.5     , 49 , 4
04/04/19 , 76.50 , 76.47 , 76.54 , 76.32 , 76.5     , 91 , 5
03/04/19 , 76.54 , 76.54 , 76.54 , 76.54 , 76.5     , 2 , 2
02/04/19 , 76.32 , 76.56 , 79.02 , 76.32 , 78.1     , 22 , 8
01/04/19 , 79.02 , 77.83 , 79.02 , 77.21 , 77.2     , 18 , 5
29/03/19 , 73.93 , 74.50 , 78.59 , 73.88 , 73.8     , 17 , 4
28/03/19 , 75.39 , 75.39 , 75.39 , 75.39 , 75.3     , 12 , 3
27/03/19 , 76.77 , 76.77 , 76.77 , 76.77 , 76.7     , 1 , 1
26/03/19 , 76.31 , 75.57 , 78.31 , 73.76 , 76.3     , 15 , 5
25/03/19 , 76.31 , 76.31 , 76.31 , 76.31 , 76.3     , 17 , 2
22/03/19 , 76.31 , 76.31 , 76.31 , 76.31 , 76.3     , 31 , 4
21/03/19 , 77.21 , 76.77 , 77.21 , 76.31 , 76.7     , 18 , 3
20/03/19 , 76.77 , 76.52 , 76.77 , 76.31 , 76.6     , 47 , 9
19/03/19 , 76.67 , 76.43 , 76.67 , 76.31 , 76.6     , 63 , 7
18/03/19 , 74.50 , 73.82 , 74.50 , 73.61 , 73.6     , 85 , 13
15/03/19 , 73.17 , 73.17 , 73.17 , 73.17 , 73.1     , 2 , 1
14/03/19 , 74.60 , 79.08 , 79.85 , 73.11 , 79.8     , 25 , 4
13/03/19 , 79.88 , 78.75 , 79.95 , 73.61 , 79.9     , 83 , 21
12/03/19 , 73.08 , 75.89 , 80.41 , 72.90 , 72.9     , 56 , 30
08/03/19 , 72.96 , 74.43 , 80.84 , 72.96 , 80.8     , 275 , 18
07/03/19 , 72.57 , 72.53 , 72.58 , 70.41 , 72.5     , 60 , 8
06/03/19 , 72.66 , 72.70 , 75.90 , 72.31 , 72.3     , 191 , 15
01/03/19 , 69.97 , 70.38 , 71.28 , 69.88 , 69.8     , 29 , 6
28/02/19 , 69.88 , 69.88 , 69.88 , 69.88 , 69.8     , 5 , 4
27/02/19 , 70.49 , 70.35 , 70.49 , 69.06 , 69.0     , 12 , 3
26/02/19 , 69.06 , 69.80 , 70.49 , 69.06 , 70.4     , 2 , 2
25/02/19 , 69.97 , 69.84 , 70.39 , 69.04 , 69.0     , 99 , 9
22/02/19 , 68.25 , 68.53 , 70.47 , 68.24 , 68.2     , 46 , 8
21/02/19 , 68.27 , 68.63 , 70.65 , 67.25 , 70.5     , 33 , 10
19/02/19 , 70.63 , 70.45 , 70.65 , 70.15 , 70.6     , 16 , 6
18/02/19 , 70.65 , 70.66 , 70.67 , 70.65 , 70.6     , 3 , 2
15/02/19 , 67.26 , 68.33 , 69.04 , 67.26 , 69.0     , 26 , 8
14/02/19 , 69.04 , 68.43 , 69.04 , 68.15 , 68.1     , 13 , 7
13/02/19 , 68.14 , 67.98 , 70.86 , 64.63 , 70.8     , 66 , 29
12/02/19 , 70.85 , 69.78 , 70.85 , 68.14 , 68.1     , 10 , 3
11/02/19 , 72.39 , 73.55 , 73.76 , 72.39 , 73.7     , 64 , 10
08/02/19 , 72.67 , 72.84 , 73.76 , 72.67 , 72.6     , 97 , 17
07/02/19 , 72.64 , 74.49 , 77.08 , 72.64 , 77.0     , 107 , 16
06/02/19 , 75.94 , 75.90 , 75.95 , 75.85 , 75.8     , 31 , 10
05/02/19 , 78.39 , 79.36 , 79.95 , 78.11 , 79.9     , 91 , 8
04/02/19 , 80.34 , 78.98 , 80.34 , 77.21 , 79.0     , 197 , 20
01/02/19 , 79.03 , 77.14 , 80.77 , 74.01 , 80.7     , 205 , 17
31/01/19 , 79.95 , 80.18 , 80.84 , 79.74 , 80.8     , 118 , 10
30/01/19 , 79.95 , 79.37 , 80.85 , 79.02 , 80.8     , 86 , 10
29/01/19 , 79.97 , 80.84 , 80.85 , 79.97 , 80.8     , 67 , 5
28/01/19 , 80.85 , 80.39 , 80.85 , 79.93 , 79.9     , 53 , 11
24/01/19 , 77.27 , 79.78 , 79.95 , 77.27 , 79.9     , 34 , 8
23/01/19 , 79.95 , 80.76 , 80.95 , 79.95 , 80.8     , 209 , 11
22/01/19 , 80.85 , 80.85 , 80.85 , 80.85 , 80.8     , 2 , 1
21/01/19 , 80.85 , 80.96 , 81.31 , 80.85 , 81.3     , 7 , 2
18/01/19 , 81.30 , 78.33 , 81.31 , 75.47 , 79.0     , 56 , 12
17/01/19 , 80.85 , 80.04 , 80.85 , 79.03 , 79.0     , 5 , 4
16/01/19 , 79.02 , 79.20 , 81.31 , 79.02 , 81.3     , 57 , 5
15/01/19 , 79.95 , 80.08 , 81.31 , 78.12 , 78.1     , 104 , 12
14/01/19 , 81.31 , 81.31 , 81.31 , 81.31 , 81.3     , 85 , 8
11/01/19 , 81.31 , 81.31 , 81.31 , 81.31 , 81.3     , 10 , 2
10/01/19 , 81.31 , 81.27 , 81.31 , 81.12 , 81.1     , 72 , 8
09/01/19 , 81.31 , 81.21 , 81.31 , 80.85 , 80.8     , 88 , 8
08/01/19 , 76.50 , 76.50 , 76.51 , 76.50 , 76.5     , 48 , 5
07/01/19 , 76.50 , 78.84 , 81.82 , 74.01 , 81.8     , 465 , 32
04/01/19 , 81.71 , 81.82 , 85.84 , 81.71 , 85.8     , 41 , 8
03/01/19 , 80.76 , 80.43 , 81.76 , 79.02 , 79.0     , 149 , 7
02/01/19 , 79.02 , 78.98 , 79.48 , 72.68 , 79.4     , 31 , 8
28/12/18 , 78.56 , 78.56 , 78.56 , 78.56 , 78.5     , 5 , 1
27/12/18 , 72.74 , 72.80 , 73.64 , 72.72 , 72.7     , 375 , 11
19/12/18 , 78.04 , 78.04 , 78.04 , 78.04 , 78.0     , 1 , 1
17/12/18 , 71.82 , 75.59 , 78.08 , 71.82 , 77.2     , 277 , 13
14/12/18 , 73.64 , 73.64 , 73.64 , 73.64 , 73.6     , 1 , 1
13/12/18 , 73.64 , 73.93 , 74.05 , 73.64 , 74.0     , 42 , 4
06/12/18 , 73.64 , 73.64 , 73.64 , 73.64 , 73.6     , 11 , 3
05/12/18 , 78.54 , 78.54 , 78.55 , 78.54 , 78.5     , 112 , 3
30/11/18 , 78.32 , 77.09 , 78.32 , 73.43 , 73.4     , 13 , 3
26/11/18 , 78.32 , 78.32 , 78.32 , 78.32 , 78.3     , 7 , 1
22/11/18 , 78.32 , 78.32 , 78.32 , 78.32 , 78.3     , 27 , 2
19/11/18 , 78.79 , 78.79 , 78.79 , 78.79 , 78.7     , 1 , 1
13/11/18 , 71.61 , 70.44 , 74.31 , 68.93 , 74.3     , 53 , 15
09/11/18 , 76.11 , 76.11 , 76.11 , 76.11 , 76.1     , 22 , 3
08/11/18 , 79.69 , 79.69 , 79.69 , 79.69 , 79.6     , 11 , 1
05/11/18 , 76.99 , 76.99 , 77.00 , 76.99 , 76.9     , 14 , 3
01/11/18 , 80.58 , 77.58 , 80.58 , 76.10 , 76.1     , 3 , 2
31/10/18 , 73.67 , 73.52 , 73.67 , 73.22 , 73.2     , 3 , 2
30/10/18 , 80.34 , 80.34 , 80.34 , 80.34 , 80.3     , 4 , 1
29/10/18 , 80.34 , 80.34 , 80.34 , 80.34 , 80.3     , 13 , 3
24/10/18 , 80.34 , 80.34 , 80.34 , 80.34 , 80.3     , 21 , 3
22/10/18 , 82.12 , 82.15 , 82.99 , 82.12 , 82.1     , 26 , 4
19/10/18 , 82.11 , 82.11 , 82.11 , 82.11 , 82.1     , 1 , 1
18/10/18 , 71.40 , 71.40 , 71.40 , 71.40 , 71.4     , 33 , 3
17/10/18 , 70.52 , 70.52 , 70.52 , 70.52 , 70.5     , 12 , 1
10/10/18 , 69.63 , 69.63 , 69.63 , 69.63 , 69.6     , 1 , 1
03/10/18 , 84.33 , 84.33 , 84.33 , 84.33 , 84.3     , 1 , 1
28/09/18 , 84.56 , 81.23 , 84.56 , 77.87 , 77.8     , 4 , 2
21/09/18 , 77.45 , 82.07 , 84.35 , 77.45 , 84.3     , 3 , 3
18/09/18 , 77.21 , 77.21 , 77.21 , 77.21 , 77.2     , 156 , 1
12/09/18 , 77.21 , 77.21 , 77.21 , 77.21 , 77.2     , 156 , 12
10/09/18 , 77.21 , 77.21 , 77.21 , 77.21 , 77.2     , 11 , 2
06/09/18 , 77.21 , 77.21 , 77.21 , 77.21 , 77.2     , 1 , 1
04/09/18 , 77.21 , 77.21 , 77.21 , 77.21 , 77.2     , 1 , 1
03/09/18 , 77.22 , 77.22 , 77.22 , 77.22 , 77.2     , 1 , 1
29/08/18 , 77.22 , 77.03 , 77.22 , 76.03 , 76.0     , 13 , 3
28/08/18 , 76.03 , 76.03 , 76.03 , 76.03 , 76.0     , 5 , 1
27/08/18 , 70.16 , 76.58 , 77.21 , 70.16 , 77.2     , 12 , 4
24/08/18 , 78.08 , 75.97 , 78.60 , 75.41 , 75.4     , 12 , 3
23/08/18 , 75.41 , 74.57 , 75.42 , 72.77 , 72.7     , 3 , 3
20/08/18 , 69.25 , 69.25 , 69.25 , 69.25 , 69.2     , 16 , 2
15/08/18 , 66.73 , 66.73 , 66.73 , 66.73 , 66.7     , 5 , 1
03/08/18 , 66.57 , 69.19 , 69.32 , 66.57 , 69.3     , 51 , 2
01/08/18 , 69.32 , 69.32 , 69.32 , 69.32 , 69.3     , 3 , 1
31/07/18 , 69.01 , 69.01 , 69.09 , 69.01 , 69.0     , 341 , 5
30/07/18 , 69.90 , 69.46 , 69.90 , 69.01 , 69.0     , 67 , 8
25/07/18 , 70.80 , 68.24 , 70.80 , 68.15 , 68.1     , 32 , 2
24/07/18 , 70.80 , 70.80 , 70.80 , 70.80 , 70.8     , 11 , 2
19/07/18 , 70.80 , 71.05 , 71.28 , 69.02 , 71.2     , 178 , 9
18/07/18 , 70.80 , 71.25 , 73.46 , 70.80 , 73.4     , 2221 , 30
17/07/18 , 71.16 , 74.08 , 75.50 , 71.16 , 75.5     , 68 , 6
16/07/18 , 75.41 , 75.41 , 75.41 , 75.40 , 75.4     , 11 , 3
13/07/18 , 75.36 , 79.12 , 80.53 , 75.36 , 80.5     , 57 , 5
10/07/18 , 79.65 , 79.65 , 79.65 , 79.65 , 79.6     , 49 , 2
05/07/18 , 79.65 , 79.68 , 80.54 , 79.65 , 80.5     , 246 , 10
03/07/18 , 80.54 , 81.31 , 81.40 , 80.54 , 81.4     , 10 , 2
02/07/18 , 79.68 , 79.68 , 79.68 , 79.68 , 79.6     , 22 , 2
29/06/18 , 81.16 , 81.16 , 81.16 , 81.16 , 81.1     , 18 , 3
28/06/18 , 81.16 , 81.16 , 81.16 , 81.16 , 81.1     , 14 , 1
27/06/18 , 81.16 , 81.16 , 81.16 , 81.16 , 81.1     , 26 , 4
19/06/18 , 82.05 , 82.05 , 82.05 , 82.05 , 82.0     , 12 , 1
18/06/18 , 82.05 , 82.05 , 82.05 , 82.05 , 82.0     , 3 , 1
12/06/18 , 83.84 , 83.84 , 83.84 , 83.84 , 83.8     , 19 , 4
11/06/18 , 84.79 , 84.79 , 84.79 , 84.79 , 84.7     , 3 , 1
06/06/18 , 87.34 , 87.34 , 87.34 , 87.34 , 87.3     , 1 , 1
05/06/18 , 87.34 , 87.34 , 87.34 , 87.34 , 87.3     , 16 , 2
01/06/18 , 91.73 , 91.73 , 91.73 , 91.73 , 91.7     , 22 , 3
30/05/18 , 88.01 , 88.01 , 88.01 , 88.01 , 88.0     , 1 , 1
29/05/18 , 82.73 , 82.73 , 82.73 , 82.73 , 82.7     , 31 , 2
28/05/18 , 83.61 , 83.61 , 83.61 , 83.61 , 83.6     , 1 , 1
23/05/18 , 88.01 , 88.04 , 88.05 , 88.01 , 88.0     , 6 , 2
22/05/18 , 92.78 , 89.44 , 92.78 , 88.04 , 88.0     , 120 , 5
17/05/18 , 93.68 , 89.07 , 93.68 , 88.01 , 91.4     , 19 , 5
10/05/18 , 94.15 , 94.15 , 94.15 , 94.15 , 94.1     , 1 , 1
03/05/18 , 92.41 , 92.41 , 92.42 , 92.41 , 92.4     , 192 , 4
02/05/18 , 92.42 , 92.42 , 92.42 , 92.42 , 92.4     , 45 , 2
27/04/18 , 93.91 , 93.91 , 93.91 , 93.91 , 93.9     , 87 , 2
25/04/18 , 93.91 , 93.91 , 93.91 , 93.91 , 93.9     , 4 , 2
24/04/18 , 91.31 , 91.64 , 91.72 , 91.31 , 91.7     , 69 , 2
18/04/18 , 93.91 , 93.91 , 93.91 , 93.91 , 93.9     , 1 , 1
17/04/18 , 91.32 , 91.73 , 93.91 , 91.32 , 93.9     , 123 , 10
16/04/18 , 93.90 , 93.17 , 96.58 , 93.05 , 96.5     , 3937 , 31
12/04/18 , 94.80 , 94.30 , 94.80 , 93.92 , 93.9     , 83 , 2
11/04/18 , 93.91 , 94.73 , 94.81 , 93.91 , 94.8     , 246 , 9
05/04/18 , 96.59 , 97.74 , 98.95 , 96.59 , 98.9     , 2 , 2
03/04/18 , 100.08 , 100.08 , 100.08 , 100.08 , 100.0     , 3 , 1
02/04/18 , 93.92 , 94.01 , 95.43 , 93.92 , 95.4     , 43 , 4
23/03/18 , 95.45 , 94.99 , 95.45 , 94.55 , 95.0     , 349 , 9
16/03/18 , 93.69 , 93.74 , 95.46 , 93.69 , 95.4     , 2796 , 9
14/03/18 , 94.60 , 94.60 , 94.60 , 94.60 , 94.6     , 11 , 1
13/03/18 , 94.60 , 94.60 , 94.60 , 94.60 , 94.6     , 43 , 1
12/03/18 , 97.20 , 97.20 , 97.20 , 97.20 , 97.2     , 2 , 1
09/03/18 , 97.20 , 97.20 , 97.20 , 97.20 , 97.2     , 22 , 2
07/03/18 , 97.20 , 95.60 , 97.20 , 94.55 , 94.5     , 86 , 9
06/03/18 , 93.69 , 95.13 , 96.35 , 93.67 , 93.6     , 244 , 15
01/03/18 , 100.69 , 100.69 , 100.69 , 100.69 , 100.6     , 3 , 1
20/02/18 , 101.33 , 101.33 , 101.34 , 101.33 , 101.3     , 9 , 3
16/02/18 , 101.33 , 102.65 , 103.95 , 101.33 , 103.9     , 2 , 2
15/02/18 , 104.39 , 102.40 , 104.39 , 100.46 , 100.4     , 125 , 5
14/02/18 , 95.93 , 95.93 , 95.95 , 95.93 , 95.9     , 25 , 3
09/02/18 , 97.83 , 97.83 , 97.83 , 97.83 , 97.8     , 36 , 1
08/02/18 , 100.47 , 100.46 , 100.47 , 100.46 , 100.4     , 3 , 3
06/02/18 , 100.47 , 100.42 , 100.47 , 95.05 , 95.0     , 167 , 9
05/02/18 , 93.63 , 94.46 , 96.71 , 93.63 , 94.5     , 148 , 17
31/01/18 , 101.10 , 100.96 , 101.10 , 94.99 , 94.9     , 117 , 4
30/01/18 , 98.14 , 98.14 , 98.14 , 98.14 , 98.1     , 22 , 1
29/01/18 , 98.13 , 98.13 , 98.14 , 98.13 , 98.1     , 12 , 4
22/01/18 , 95.88 , 95.88 , 95.88 , 95.88 , 95.8     , 1 , 1
17/01/18 , 95.90 , 95.89 , 95.90 , 95.89 , 95.8     , 24 , 6
16/01/18 , 95.90 , 95.66 , 95.90 , 94.30 , 94.3     , 67 , 3
11/01/18 , 98.34 , 97.33 , 98.34 , 96.75 , 96.7     , 33 , 8
10/01/18 , 95.90 , 95.85 , 95.90 , 94.99 , 94.9     , 30 , 3
08/01/18 , 94.99 , 94.99 , 95.00 , 94.99 , 95.0     , 126 , 3
05/01/18 , 94.99 , 94.85 , 94.99 , 94.14 , 94.1     , 99 , 3
04/01/18 , 94.14 , 94.68 , 95.38 , 94.14 , 95.3     , 20 , 3
02/01/18 , 104.07 , 104.07 , 104.08 , 104.07 , 104.0     , 33 , 5
28/12/17 , 95.46 , 93.00 , 95.46 , 92.90 , 92.9     , 27 , 2
27/12/17 , 92.01 , 92.01 , 92.01 , 92.01 , 92.0     , 8 , 1
20/12/17 , 92.90 , 92.40 , 92.90 , 92.02 , 92.0     , 61 , 2
19/12/17 , 92.46 , 92.51 , 92.59 , 92.46 , 92.5     , 3 , 2
18/12/17 , 92.91 , 92.91 , 92.91 , 92.91 , 92.9     , 3 , 1
11/12/17 , 93.31 , 93.16 , 93.32 , 92.91 , 92.9     , 146 , 11
07/12/17 , 92.91 , 93.05 , 93.72 , 92.91 , 92.9     , 89 , 4
06/12/17 , 96.05 , 92.92 , 96.05 , 92.91 , 92.9     , 284 , 4
05/12/17 , 92.93 , 92.93 , 92.93 , 92.93 , 92.9     , 2 , 1
04/12/17 , 93.31 , 97.63 , 99.81 , 93.31 , 99.8     , 69 , 3
30/11/17 , 92.75 , 92.75 , 92.75 , 92.75 , 92.7     , 1 , 1
29/11/17 , 92.75 , 92.87 , 93.56 , 92.75 , 93.5     , 192 , 4
27/11/17 , 92.76 , 92.79 , 93.56 , 92.75 , 92.7     , 639 , 8
22/11/17 , 94.86 , 92.81 , 94.86 , 92.76 , 92.7     , 35 , 4
10/11/17 , 95.31 , 95.31 , 95.31 , 95.31 , 95.3     , 9 , 1
09/11/17 , 95.31 , 95.31 , 95.31 , 95.31 , 95.3     , 1 , 1
06/11/17 , 96.21 , 95.22 , 96.21 , 93.56 , 93.5     , 25 , 7
03/11/17 , 93.56 , 93.56 , 93.56 , 93.56 , 93.5     , 1 , 1
01/11/17 , 91.39 , 91.46 , 94.42 , 91.00 , 94.4     , 246 , 12
31/10/17 , 95.05 , 95.05 , 95.05 , 95.05 , 95.0     , 4 , 1
27/10/17 , 92.54 , 92.80 , 92.86 , 92.54 , 92.8     , 200 , 9
20/10/17 , 97.04 , 97.04 , 97.04 , 97.04 , 97.0     , 18 , 2
17/10/17 , 92.81 , 93.04 , 93.33 , 92.81 , 93.3     , 17 , 2
13/10/17 , 93.74 , 93.88 , 94.01 , 93.74 , 94.0     , 4 , 2
11/10/17 , 95.05 , 95.05 , 95.05 , 95.05 , 95.0     , 33 , 2
09/10/17 , 95.05 , 95.05 , 95.05 , 95.05 , 95.0     , 55 , 3
05/10/17 , 95.05 , 95.05 , 95.05 , 95.05 , 95.0     , 4 , 1
04/10/17 , 96.79 , 96.79 , 96.79 , 96.79 , 96.7     , 8 , 1
29/09/17 , 96.19 , 96.19 , 96.19 , 96.19 , 96.1     , 12 , 1
25/09/17 , 93.56 , 93.56 , 93.56 , 93.56 , 93.5     , 15 , 2
22/09/17 , 98.31 , 98.31 , 98.31 , 98.31 , 98.3     , 1 , 1
19/09/17 , 93.56 , 93.56 , 93.56 , 93.56 , 93.5     , 9 , 3
18/09/17 , 94.18 , 94.18 , 94.18 , 94.18 , 94.1     , 82 , 4
15/09/17 , 98.31 , 98.33 , 99.19 , 98.31 , 99.1     , 39 , 2
14/09/17 , 99.19 , 99.19 , 99.19 , 99.19 , 99.1     , 11 , 1
13/09/17 , 96.59 , 96.59 , 96.59 , 96.59 , 96.5     , 147 , 1
12/09/17 , 95.73 , 94.90 , 95.73 , 94.84 , 94.8     , 151 , 9
11/09/17 , 94.86 , 94.85 , 94.86 , 94.84 , 94.8     , 2 , 2
08/09/17 , 91.40 , 91.40 , 91.40 , 91.40 , 91.4     , 23 , 1
06/09/17 , 89.57 , 89.86 , 89.97 , 89.57 , 89.9     , 158 , 8
05/09/17 , 94.86 , 94.86 , 94.86 , 94.86 , 94.8     , 23 , 3
25/08/17 , 94.66 , 94.66 , 94.66 , 94.66 , 94.6     , 39 , 3
24/08/17 , 90.37 , 90.37 , 90.37 , 90.37 , 90.3     , 23 , 1
23/08/17 , 90.37 , 90.37 , 90.37 , 87.43 , 88.6     , 41443 , 5
22/08/17 , 88.65 , 88.65 , 88.65 , 88.65 , 88.6     , 2 , 1
21/08/17 , 89.95 , 89.95 , 89.95 , 89.95 , 89.9     , 9 , 1
18/08/17 , 89.95 , 89.95 , 89.95 , 89.95 , 89.9     , 81 , 4
17/08/17 , 89.95 , 89.95 , 89.95 , 89.95 , 89.9     , 4 , 1
16/08/17 , 88.64 , 88.65 , 88.66 , 88.64 , 88.6     , 34 , 2
15/08/17 , 89.95 , 89.72 , 89.95 , 89.49 , 89.4     , 2 , 2
14/08/17 , 88.64 , 88.65 , 88.65 , 88.64 , 88.6     , 406 , 9
04/08/17 , 92.79 , 92.79 , 92.79 , 92.79 , 92.7     , 83 , 2
31/07/17 , 92.50 , 92.50 , 92.50 , 92.50 , 92.5     , 196 , 6
28/07/17 , 92.50 , 92.51 , 92.79 , 92.50 , 92.7     , 115 , 5
27/07/17 , 92.79 , 92.79 , 92.79 , 92.78 , 92.7     , 311 , 10
21/07/17 , 98.65 , 98.65 , 98.65 , 98.65 , 98.6     , 1 , 1
20/07/17 , 94.01 , 91.87 , 94.01 , 91.46 , 93.1     , 73 , 3
19/07/17 , 92.78 , 94.37 , 94.44 , 92.78 , 94.4     , 47 , 5
18/07/17 , 91.46 , 91.46 , 91.47 , 91.46 , 91.4     , 17 , 3
07/07/17 , 91.45 , 91.45 , 91.45 , 91.45 , 91.4     , 40 , 1
06/07/17 , 91.45 , 91.45 , 91.45 , 91.45 , 91.4     , 25 , 2
05/07/17 , 92.78 , 92.78 , 92.78 , 92.78 , 92.7     , 2 , 1
04/07/17 , 91.87 , 91.55 , 91.87 , 91.45 , 91.4     , 48 , 4
30/06/17 , 94.63 , 94.41 , 94.63 , 94.22 , 94.2     , 23 , 2
27/06/17 , 94.63 , 94.63 , 94.63 , 94.63 , 94.6     , 29 , 3
26/06/17 , 94.63 , 94.63 , 94.63 , 94.63 , 94.6     , 28 , 2
19/06/17 , 94.22 , 94.22 , 94.22 , 94.22 , 94.2     , 66 , 5
12/06/17 , 94.22 , 94.22 , 94.22 , 94.22 , 94.2     , 262 , 7
08/06/17 , 100.23 , 100.23 , 100.23 , 100.23 , 100.2     , 1 , 1
06/06/17 , 95.93 , 95.93 , 95.93 , 95.93 , 95.9     , 1 , 1
02/06/17 , 101.93 , 102.08 , 102.34 , 101.93 , 102.3     , 11 , 2
01/06/17 , 95.93 , 95.55 , 98.47 , 94.22 , 94.2     , 184 , 4
31/05/17 , 96.58 , 93.80 , 96.58 , 92.75 , 92.7     , 150 , 6
30/05/17 , 92.56 , 91.52 , 92.56 , 91.45 , 91.4     , 33 , 4
26/05/17 , 96.58 , 91.60 , 96.58 , 91.44 , 91.4     , 36 , 3
25/05/17 , 93.99 , 93.99 , 93.99 , 93.99 , 93.9     , 11 , 2
19/05/17 , 97.39 , 92.01 , 97.39 , 89.72 , 89.7     , 54 , 3
18/05/17 , 85.03 , 85.90 , 89.72 , 85.03 , 89.7     , 301 , 6
15/05/17 , 93.99 , 94.00 , 94.00 , 93.99 , 94.0     , 23 , 3
12/05/17 , 93.99 , 93.99 , 93.99 , 93.99 , 93.9     , 18 , 1
08/05/17 , 93.99 , 93.99 , 93.99 , 93.99 , 93.9     , 256 , 2
05/05/17 , 92.31 , 92.31 , 92.31 , 92.31 , 92.3     , 67 , 4
28/04/17 , 92.06 , 92.07 , 92.07 , 92.06 , 92.0     , 7 , 3
26/04/17 , 93.82 , 93.82 , 93.82 , 93.82 , 93.8     , 16 , 1
24/04/17 , 93.83 , 90.26 , 93.83 , 89.53 , 90.3     , 320 , 3
19/04/17 , 89.46 , 89.46 , 89.46 , 89.46 , 89.4     , 5 , 1
18/04/17 , 91.23 , 91.23 , 91.23 , 91.23 , 91.2     , 26 , 1
17/04/17 , 93.83 , 93.52 , 93.83 , 92.94 , 92.9     , 222 , 9
13/04/17 , 92.95 , 92.95 , 92.95 , 92.95 , 92.9     , 14 , 1
12/04/17 , 93.74 , 93.74 , 93.74 , 93.74 , 93.7     , 35 , 3
11/04/17 , 88.26 , 88.26 , 88.26 , 88.26 , 88.2     , 1 , 1
10/04/17 , 93.74 , 93.74 , 93.74 , 93.73 , 93.7     , 31 , 3
07/04/17 , 93.74 , 93.63 , 93.74 , 91.23 , 93.7     , 28 , 5
06/04/17 , 93.74 , 91.58 , 93.74 , 87.88 , 93.7     , 123 , 11
05/04/17 , 93.74 , 93.74 , 93.74 , 93.74 , 93.7     , 3 , 1
04/04/17 , 93.74 , 93.73 , 93.74 , 93.73 , 93.7     , 52 , 3
03/04/17 , 93.73 , 93.73 , 93.73 , 93.73 , 93.7     , 99 , 5
29/03/17 , 93.52 , 93.52 , 93.52 , 93.52 , 93.5     , 215 , 2
28/03/17 , 93.52 , 92.40 , 93.52 , 91.83 , 91.8     , 232 , 11
24/03/17 , 91.81 , 90.67 , 91.81 , 89.30 , 91.4     , 4 , 4
23/03/17 , 88.30 , 87.75 , 91.85 , 87.31 , 91.0     , 545 , 28
21/03/17 , 91.05 , 91.05 , 91.05 , 91.04 , 91.0     , 12 , 3
20/03/17 , 91.87 , 91.96 , 92.76 , 91.04 , 91.0     , 123 , 9
17/03/17 , 93.15 , 93.15 , 93.15 , 93.15 , 93.1     , 1 , 1
16/03/17 , 87.29 , 87.10 , 93.57 , 86.76 , 93.5     , 570 , 21
14/03/17 , 93.56 , 93.56 , 93.56 , 93.56 , 93.5     , 4 , 2
13/03/17 , 97.81 , 97.80 , 97.81 , 97.80 , 97.8     , 55 , 3
10/03/17 , 97.80 , 97.79 , 97.80 , 97.76 , 97.7     , 121 , 5
09/03/17 , 97.79 , 97.70 , 97.81 , 97.00 , 97.0     , 36 , 4
08/03/17 , 97.01 , 95.16 , 97.01 , 94.40 , 94.4     , 50 , 6
06/03/17 , 93.56 , 93.56 , 93.56 , 93.56 , 93.5     , 2 , 2
03/03/17 , 94.85 , 94.65 , 94.85 , 90.78 , 92.3     , 136 , 13
02/03/17 , 94.85 , 94.10 , 94.85 , 87.23 , 87.2     , 201 , 11
01/03/17 , 86.00 , 85.83 , 86.00 , 85.21 , 85.2     , 5 , 2
24/02/17 , 93.37 , 91.34 , 93.37 , 89.99 , 89.9     , 194 , 6
23/02/17 , 89.99 , 89.99 , 89.99 , 89.99 , 89.9     , 64 , 3
21/02/17 , 89.99 , 89.78 , 93.37 , 89.48 , 93.3     , 418 , 17
20/02/17 , 93.37 , 93.38 , 93.38 , 93.37 , 93.3     , 174 , 8
17/02/17 , 93.38 , 93.31 , 93.38 , 93.28 , 93.2     , 60 , 7
16/02/17 , 91.47 , 92.99 , 93.38 , 91.47 , 93.3     , 194 , 14
15/02/17 , 93.37 , 93.70 , 96.79 , 91.69 , 95.9     , 745 , 22
14/02/17 , 95.95 , 97.05 , 101.44 , 95.94 , 101.4     , 594 , 27
13/02/17 , 101.75 , 98.50 , 101.77 , 97.60 , 101.7     , 123 , 5
10/02/17 , 101.77 , 101.77 , 101.77 , 101.77 , 101.7     , 87 , 6
09/02/17 , 97.60 , 95.47 , 97.60 , 93.56 , 93.5     , 527 , 7
08/02/17 , 95.95 , 95.95 , 95.95 , 95.95 , 95.9     , 72 , 3
07/02/17 , 95.95 , 95.77 , 95.95 , 93.78 , 93.7     , 60 , 5
06/02/17 , 95.08 , 94.80 , 95.94 , 93.38 , 93.3     , 216 , 10
03/02/17 , 93.38 , 93.38 , 93.38 , 93.38 , 93.3     , 49 , 2
02/02/17 , 95.07 , 95.82 , 95.95 , 95.07 , 95.9     , 105 , 6
01/02/17 , 95.94 , 95.94 , 95.94 , 95.94 , 95.9     , 17 , 1
31/01/17 , 95.93 , 95.93 , 95.93 , 95.93 , 95.9     , 16 , 2
30/01/17 , 95.93 , 95.93 , 95.93 , 95.93 , 95.9     , 22 , 2
27/01/17 , 96.59 , 93.29 , 96.59 , 88.95 , 88.9     , 57 , 5
24/01/17 , 87.78 , 88.11 , 91.49 , 87.78 , 91.4     , 67 , 6
23/01/17 , 93.19 , 92.32 , 93.19 , 85.11 , 85.1     , 55 , 4
19/01/17 , 85.00 , 87.86 , 90.63 , 85.00 , 90.6     , 2 , 2
18/01/17 , 88.95 , 88.95 , 88.95 , 88.95 , 88.9     , 33 , 2
17/01/17 , 84.86 , 84.89 , 84.89 , 84.86 , 84.8     , 318 , 7
13/01/17 , 97.40 , 97.40 , 97.40 , 97.40 , 97.4     , 1 , 1
12/01/17 , 98.26 , 95.00 , 98.26 , 87.28 , 87.2     , 123 , 5
11/01/17 , 87.28 , 87.28 , 87.28 , 87.28 , 87.2     , 4 , 1
10/01/17 , 87.28 , 87.28 , 87.28 , 87.28 , 87.2     , 27 , 2
04/01/17 , 87.28 , 87.28 , 87.28 , 87.28 , 87.2     , 44 , 1
03/01/17 , 85.56 , 85.56 , 85.56 , 85.56 , 85.5     , 118 , 2
26/12/16 , 87.96 , 87.96 , 87.96 , 87.96 , 87.9     , 2 , 1
20/12/16 , 88.05 , 87.33 , 88.05 , 87.21 , 87.2     , 35 , 2
19/12/16 , 87.21 , 83.00 , 87.21 , 82.92 , 82.9     , 384 , 8
16/12/16 , 82.92 , 82.27 , 82.94 , 80.50 , 82.9     , 249 , 13
13/12/16 , 86.32 , 86.32 , 86.32 , 86.32 , 86.3     , 33 , 2
12/12/16 , 87.21 , 87.21 , 87.21 , 87.21 , 87.2     , 23 , 2
09/12/16 , 88.05 , 87.28 , 88.05 , 87.21 , 87.2     , 236 , 4
08/12/16 , 88.05 , 88.05 , 88.05 , 88.05 , 88.0     , 33 , 2
06/12/16 , 84.64 , 84.64 , 84.64 , 84.64 , 84.6     , 5 , 2
05/12/16 , 84.64 , 84.79 , 85.07 , 84.64 , 85.0     , 33 , 3
18/11/16 , 85.30 , 84.58 , 86.95 , 82.92 , 82.9     , 88 , 5
17/11/16 , 86.96 , 86.96 , 86.96 , 86.96 , 86.9     , 2 , 1
16/11/16 , 82.92 , 82.92 , 82.92 , 82.92 , 82.9     , 118 , 3
14/11/16 , 86.97 , 86.97 , 86.97 , 86.97 , 86.9     , 1 , 1
10/11/16 , 82.92 , 82.94 , 82.98 , 82.92 , 82.9     , 61 , 7
09/11/16 , 82.92 , 82.92 , 82.92 , 82.92 , 82.9     , 225 , 6
08/11/16 , 84.42 , 84.42 , 84.42 , 84.41 , 84.4     , 41 , 3
07/11/16 , 82.93 , 82.92 , 86.54 , 82.92 , 82.9     , 1998 , 17
04/11/16 , 91.19 , 92.00 , 92.45 , 91.19 , 92.4     , 130 , 4
03/11/16 , 92.45 , 92.28 , 92.45 , 91.18 , 91.1     , 371 , 11
01/11/16 , 92.45 , 90.51 , 92.45 , 84.42 , 84.4     , 363 , 12
31/10/16 , 82.55 , 82.87 , 83.05 , 82.55 , 83.0     , 80 , 4
25/10/16 , 82.57 , 83.09 , 83.41 , 82.57 , 83.4     , 32 , 3
24/10/16 , 83.41 , 83.41 , 83.41 , 83.40 , 83.4     , 2 , 2
20/10/16 , 83.40 , 83.40 , 83.40 , 83.40 , 83.4     , 20 , 1
18/10/16 , 83.40 , 83.32 , 84.24 , 83.22 , 83.2     , 81 , 5
17/10/16 , 82.96 , 82.92 , 82.96 , 82.57 , 82.5     , 40 , 3
13/10/16 , 80.04 , 82.37 , 83.40 , 80.04 , 83.3     , 47 , 5
11/10/16 , 84.24 , 84.24 , 84.24 , 84.24 , 84.2     , 1 , 1
10/10/16 , 83.84 , 83.84 , 83.84 , 83.84 , 83.8     , 3 , 3
07/10/16 , 76.68 , 82.55 , 82.55 , 76.68 , 82.5     , 30800 , 22
06/10/16 , 82.55 , 81.13 , 82.55 , 74.10 , 74.1     , 7 , 2
05/10/16 , 74.02 , 81.01 , 82.58 , 74.02 , 82.5     , 35 , 9
03/10/16 , 82.13 , 82.84 , 83.40 , 82.13 , 83.4     , 8 , 2
29/09/16 , 84.13 , 84.14 , 84.14 , 84.13 , 84.1     , 131 , 3
26/09/16 , 84.13 , 84.13 , 84.13 , 84.13 , 84.1     , 23 , 2
20/09/16 , 82.42 , 82.42 , 82.42 , 82.42 , 82.4     , 207772 , 6
16/09/16 , 83.26 , 83.26 , 83.26 , 83.26 , 83.2     , 41 , 1
15/09/16 , 85.79 , 85.79 , 85.79 , 85.78 , 85.7     , 41 , 2
06/09/16 , 83.11 , 81.96 , 90.80 , 81.06 , 81.0     , 335 , 9
01/09/16 , 81.06 , 81.06 , 81.06 , 81.06 , 81.0     , 23 , 1
26/08/16 , 83.02 , 83.30 , 85.62 , 83.02 , 85.6     , 27 , 3
23/08/16 , 83.12 , 83.12 , 83.12 , 83.12 , 83.1     , 35 , 1
22/08/16 , 83.12 , 83.12 , 83.12 , 83.12 , 83.1     , 3 , 2
19/08/16 , 83.12 , 83.47 , 84.00 , 83.12 , 83.1     , 114 , 4
18/08/16 , 83.12 , 83.12 , 83.12 , 83.12 , 83.1     , 4 , 1
17/08/16 , 83.12 , 83.12 , 83.12 , 83.12 , 83.1     , 29 , 1
16/08/16 , 84.00 , 84.00 , 84.00 , 84.00 , 84.0     , 47 , 1
15/08/16 , 84.00 , 84.00 , 84.00 , 84.00 , 84.0     , 59 , 1
11/08/16 , 84.00 , 84.00 , 84.00 , 84.00 , 84.0     , 34 , 2
10/08/16 , 84.00 , 84.00 , 84.00 , 84.00 , 84.0     , 238 , 2
03/08/16 , 84.38 , 86.31 , 86.47 , 84.38 , 86.4     , 51 , 2
02/08/16 , 86.44 , 86.44 , 86.44 , 86.44 , 86.4     , 107 , 3
01/08/16 , 86.48 , 84.23 , 86.48 , 84.00 , 84.0     , 79 , 7
29/07/16 , 85.82 , 85.82 , 85.82 , 85.82 , 85.8     , 67 , 3
28/07/16 , 83.87 , 84.94 , 85.82 , 83.87 , 85.8     , 13 , 2
27/07/16 , 85.82 , 85.82 , 85.82 , 85.82 , 85.8     , 16 , 2
26/07/16 , 85.75 , 85.75 , 85.75 , 85.75 , 85.7     , 3 , 1
22/07/16 , 85.31 , 84.39 , 85.85 , 83.87 , 83.8     , 175 , 6
21/07/16 , 85.79 , 85.79 , 85.79 , 85.79 , 85.7     , 32 , 3
20/07/16 , 85.76 , 85.76 , 85.76 , 85.76 , 85.7     , 47 , 1
19/07/16 , 85.89 , 85.89 , 85.89 , 85.89 , 85.8     , 1288 , 21
18/07/16 , 85.48 , 85.48 , 85.48 , 85.48 , 85.4     , 692 , 3
15/07/16 , 85.47 , 85.47 , 85.47 , 85.47 , 85.4     , 3 , 1
11/07/16 , 83.86 , 83.86 , 83.86 , 83.86 , 83.8     , 1 , 1
08/07/16 , 83.00 , 83.73 , 84.69 , 83.00 , 84.6     , 14 , 5
07/07/16 , 86.33 , 86.33 , 86.33 , 86.33 , 86.3     , 1 , 1
06/07/16 , 83.86 , 84.45 , 86.52 , 83.86 , 86.5     , 295 , 9
04/07/16 , 86.33 , 86.33 , 86.33 , 86.33 , 86.3     , 107 , 1
01/07/16 , 85.48 , 85.48 , 85.48 , 85.48 , 85.4     , 35 , 1
30/06/16 , 84.14 , 84.14 , 84.14 , 84.14 , 84.1     , 3 , 1
29/06/16 , 85.82 , 85.82 , 85.82 , 85.82 , 85.8     , 363 , 1
28/06/16 , 85.82 , 85.82 , 85.82 , 85.82 , 85.8     , 363 , 1
27/06/16 , 85.82 , 86.06 , 87.50 , 85.82 , 87.5     , 424 , 2
23/06/16 , 87.50 , 87.50 , 87.50 , 87.50 , 87.5     , 169 , 5
15/06/16 , 87.50 , 87.19 , 87.50 , 85.82 , 86.7     , 408 , 8
14/06/16 , 86.59 , 86.59 , 86.59 , 86.59 , 86.5     , 2 , 1
13/06/16 , 85.82 , 85.82 , 85.82 , 85.82 , 85.8     , 363 , 2
09/06/16 , 85.82 , 85.70 , 86.67 , 84.21 , 84.2     , 792 , 11
08/06/16 , 85.82 , 86.24 , 86.67 , 85.82 , 86.6     , 242 , 2
07/06/16 , 86.68 , 86.60 , 86.68 , 84.33 , 84.3     , 145 , 6
01/06/16 , 89.14 , 89.14 , 89.14 , 89.14 , 89.1     , 4 , 1
30/05/16 , 88.87 , 88.87 , 88.87 , 88.87 , 88.8     , 1 , 1
16/05/16 , 89.17 , 84.35 , 89.17 , 82.08 , 82.0     , 30 , 2
11/05/16 , 82.08 , 82.08 , 82.08 , 82.08 , 82.0     , 25 , 3
03/05/16 , 89.26 , 89.25 , 89.26 , 88.06 , 88.0     , 225 , 3
02/05/16 , 88.45 , 88.45 , 88.45 , 88.45 , 88.4     , 3 , 1
27/04/16 , 87.90 , 87.90 , 87.90 , 87.90 , 87.9     , 12 , 1
25/04/16 , 88.71 , 88.71 , 88.71 , 88.71 , 88.7     , 12 , 1
20/04/16 , 89.49 , 87.48 , 89.49 , 85.42 , 85.4     , 245 , 3
19/04/16 , 87.07 , 88.28 , 89.49 , 87.07 , 89.4     , 245 , 3
18/04/16 , 87.07 , 85.48 , 87.07 , 82.99 , 82.9     , 31 , 4
01/04/16 , 88.71 , 88.71 , 88.71 , 88.71 , 88.7     , 63 , 1
30/03/16 , 88.81 , 88.81 , 88.81 , 88.81 , 88.8     , 16 , 1
28/03/16 , 88.81 , 88.67 , 88.81 , 87.99 , 87.9     , 296 , 3
24/03/16 , 89.59 , 89.59 , 89.59 , 89.59 , 89.5     , 1 , 1
22/03/16 , 89.59 , 89.59 , 89.59 , 89.59 , 89.5     , 185 , 4
23/02/16 , 89.59 , 89.59 , 89.59 , 89.59 , 89.5     , 62 , 1
18/02/16 , 89.59 , 89.59 , 89.59 , 89.59 , 89.5     , 71 , 2
16/02/16 , 91.02 , 91.02 , 91.02 , 91.02 , 91.0     , 8 , 1
11/02/16 , 91.17 , 91.16 , 91.17 , 91.16 , 91.1     , 48 , 2
10/02/16 , 92.00 , 92.00 , 92.00 , 92.00 , 92.0     , 13 , 2
04/02/16 , 85.57 , 84.77 , 85.57 , 81.58 , 81.5     , 71 , 3
03/02/16 , 84.02 , 84.02 , 84.02 , 84.02 , 84.0     , 12 , 1
02/02/16 , 84.02 , 79.00 , 84.02 , 79.00 , 79.0     , 124363 , 2
27/01/16 , 75.98 , 76.19 , 76.77 , 75.98 , 76.7     , 214 , 3
20/01/16 , 78.38 , 78.38 , 78.38 , 78.38 , 78.3     , 2 , 1
15/01/16 , 78.99 , 78.99 , 78.99 , 78.99 , 78.9     , 56 , 1
14/01/16 , 78.86 , 78.86 , 78.86 , 78.86 , 78.8     , 63 , 1
13/01/16 , 79.00 , 79.00 , 79.00 , 79.00 , 79.0     , 37 , 2
12/01/16 , 77.56 , 77.23 , 77.56 , 76.77 , 76.7     , 442 , 3
08/01/16 , 79.07 , 79.07 , 79.07 , 79.07 , 79.0     , 51 , 1
05/01/16 , 78.42 , 78.42 , 78.42 , 78.42 , 78.4     , 74 , 1
17/12/15 , 78.50 , 78.50 , 78.50 , 78.50 , 78.5     , 127 , 1
16/12/15 , 79.24 , 75.78 , 79.24 , 72.59 , 77.6     , 229 , 4
15/12/15 , 80.02 , 79.38 , 80.02 , 79.24 , 79.2     , 482 , 4
14/12/15 , 80.83 , 79.25 , 80.83 , 77.68 , 77.6     , 2 , 2
11/12/15 , 76.89 , 77.47 , 79.25 , 76.89 , 79.2     , 1070 , 9
10/12/15 , 79.25 , 78.61 , 79.25 , 78.51 , 78.5     , 2148 , 22
27/11/15 , 81.68 , 81.68 , 81.68 , 81.68 , 81.6     , 25 , 2
25/11/15 , 78.61 , 78.61 , 78.61 , 78.61 , 78.6     , 32 , 2
23/11/15 , 77.80 , 77.80 , 77.81 , 77.80 , 77.8     , 19 , 2
17/11/15 , 76.23 , 76.24 , 76.24 , 76.23 , 76.2     , 276 , 5
12/11/15 , 77.01 , 76.51 , 77.01 , 75.45 , 75.4     , 3 , 2
11/11/15 , 77.01 , 77.01 , 77.01 , 77.01 , 77.0     , 15 , 2
05/11/15 , 77.01 , 76.10 , 77.01 , 70.79 , 70.7     , 52 , 8
28/10/15 , 77.01 , 77.01 , 77.01 , 77.01 , 77.0     , 16 , 1
16/10/15 , 84.74 , 84.74 , 84.74 , 84.74 , 84.7     , 1 , 1
14/10/15 , 75.47 , 75.47 , 75.50 , 75.47 , 75.5     , 103 , 3
13/10/15 , 75.50 , 75.50 , 75.50 , 75.50 , 75.5     , 1 , 1
09/10/15 , 75.50 , 75.50 , 75.50 , 75.50 , 75.5     , 27 , 1
08/10/15 , 76.24 , 76.24 , 76.24 , 76.24 , 76.2     , 1 , 1
07/10/15 , 76.24 , 75.56 , 76.24 , 75.47 , 75.4     , 135 , 2
06/10/15 , 75.47 , 76.13 , 77.01 , 75.47 , 77.0     , 590 , 6
28/09/15 , 78.59 , 78.59 , 78.59 , 78.59 , 78.5     , 186 , 1
24/09/15 , 78.59 , 78.59 , 78.59 , 78.59 , 78.5     , 500 , 5
23/09/15 , 78.59 , 78.59 , 78.59 , 78.59 , 78.5     , 389 , 6
18/09/15 , 80.09 , 80.09 , 80.09 , 80.09 , 80.0     , 2 , 1
16/09/15 , 84.74 , 84.74 , 84.74 , 84.74 , 84.7     , 5 , 1
09/09/15 , 84.74 , 82.80 , 84.74 , 80.86 , 80.8     , 77 , 4
04/09/15 , 84.74 , 84.74 , 84.74 , 84.74 , 84.7     , 25 , 1
27/08/15 , 83.43 , 83.35 , 83.43 , 82.09 , 82.0     , 20 , 6
26/08/15 , 82.09 , 82.09 , 82.09 , 82.09 , 82.0     , 52 , 1
25/08/15 , 82.09 , 82.09 , 82.09 , 82.08 , 82.0     , 257 , 8
21/08/15 , 80.15 , 80.15 , 80.15 , 80.15 , 80.1     , 124 , 1
20/08/15 , 80.15 , 80.15 , 80.15 , 80.15 , 80.1     , 5 , 2
17/08/15 , 79.47 , 79.47 , 79.47 , 79.47 , 79.4     , 19 , 1
12/08/15 , 79.40 , 79.46 , 80.15 , 79.40 , 79.4     , 41 , 3
10/08/15 , 79.90 , 78.79 , 79.90 , 78.69 , 79.4     , 81 , 4
05/08/15 , 79.90 , 77.53 , 79.91 , 77.09 , 79.7     , 222 , 11
03/08/15 , 81.68 , 81.68 , 81.68 , 81.68 , 81.6     , 37 , 1
30/07/15 , 80.92 , 80.92 , 80.92 , 80.92 , 80.9     , 132 , 2
29/07/15 , 79.41 , 79.42 , 79.42 , 79.41 , 79.4     , 97 , 4
28/07/15 , 79.41 , 79.42 , 80.16 , 79.41 , 80.1     , 85 , 2
27/07/15 , 80.16 , 80.05 , 80.16 , 79.41 , 79.4     , 161 , 7
24/07/15 , 78.87 , 78.87 , 80.88 , 78.87 , 80.8     , 99032 , 28
23/07/15 , 80.92 , 80.92 , 80.92 , 80.92 , 80.9     , 22 , 1
22/07/15 , 79.41 , 81.66 , 82.43 , 79.41 , 81.7     , 629 , 18
21/07/15 , 87.68 , 87.68 , 87.68 , 87.68 , 87.6     , 1 , 1
20/07/15 , 80.98 , 80.98 , 80.98 , 80.98 , 80.9     , 26 , 2
16/07/15 , 87.75 , 87.75 , 87.75 , 87.75 , 87.7     , 113 , 1
15/07/15 , 88.15 , 87.83 , 88.15 , 87.74 , 87.7     , 120 , 3
13/07/15 , 88.48 , 87.80 , 88.48 , 87.73 , 87.7     , 73 , 3
10/07/15 , 88.48 , 87.86 , 88.48 , 87.75 , 87.7     , 59 , 3
06/07/15 , 90.01 , 88.18 , 90.01 , 87.75 , 87.7     , 611 , 9
03/07/15 , 87.75 , 87.75 , 87.75 , 87.75 , 87.7     , 177 , 2
01/07/15 , 87.75 , 87.75 , 87.75 , 87.75 , 87.7     , 13 , 1
29/06/15 , 88.47 , 88.07 , 88.47 , 87.75 , 87.7     , 279 , 4
25/06/15 , 86.99 , 86.99 , 86.99 , 86.99 , 86.9     , 2 , 2
11/06/15 , 86.99 , 87.41 , 87.73 , 86.99 , 87.7     , 46 , 2
10/06/15 , 86.99 , 86.99 , 86.99 , 86.99 , 86.9     , 3 , 1
05/06/15 , 84.76 , 84.94 , 85.46 , 84.76 , 85.4     , 266 , 8
03/06/15 , 85.46 , 85.58 , 86.99 , 84.76 , 84.7     , 178 , 6
02/06/15 , 87.75 , 87.75 , 87.75 , 87.75 , 87.7     , 18 , 1
01/06/15 , 87.75 , 87.75 , 87.75 , 87.75 , 87.7     , 34 , 2
29/05/15 , 86.98 , 86.31 , 86.98 , 86.23 , 86.2     , 10 , 3
28/05/15 , 86.23 , 86.23 , 86.23 , 86.23 , 86.2     , 177 , 2
26/05/15 , 86.23 , 86.23 , 86.23 , 86.23 , 86.2     , 114 , 3
25/05/15 , 86.23 , 86.23 , 86.23 , 86.23 , 86.2     , 99 , 2
22/05/15 , 86.99 , 86.99 , 86.99 , 86.99 , 86.9     , 318 , 4
20/05/15 , 86.23 , 86.23 , 86.23 , 86.23 , 86.2     , 170 , 4
19/05/15 , 86.99 , 86.99 , 86.99 , 86.99 , 86.9     , 121 , 2
18/05/15 , 86.99 , 86.68 , 86.99 , 85.49 , 85.4     , 130 , 3
15/05/15 , 85.48 , 85.48 , 85.48 , 85.48 , 85.4     , 33 , 2
14/05/15 , 85.48 , 85.86 , 86.22 , 85.48 , 86.2     , 96 , 6
13/05/15 , 86.23 , 86.23 , 86.23 , 86.23 , 86.2     , 269 , 3
12/05/15 , 86.23 , 86.26 , 86.55 , 86.23 , 86.5     , 129 , 5
06/05/15 , 89.13 , 86.42 , 89.13 , 85.49 , 85.4     , 142 , 6
05/05/15 , 86.99 , 86.99 , 86.99 , 86.99 , 86.9     , 95 , 2
04/05/15 , 86.99 , 86.99 , 86.99 , 86.99 , 86.9     , 24 , 2
29/04/15 , 86.20 , 86.20 , 86.21 , 86.20 , 86.2     , 446 , 12
27/04/15 , 88.08 , 88.08 , 88.08 , 88.08 , 88.0     , 67 , 2
23/04/15 , 88.33 , 88.33 , 88.33 , 88.33 , 88.3     , 39 , 2
20/04/15 , 88.33 , 88.33 , 88.33 , 88.33 , 88.3     , 63 , 2
15/04/15 , 88.33 , 88.33 , 88.33 , 88.33 , 88.3     , 27 , 2
13/04/15 , 87.47 , 87.47 , 87.47 , 87.47 , 87.4     , 33 , 2
10/04/15 , 84.96 , 84.96 , 84.96 , 84.96 , 84.9     , 47 , 2
30/03/15 , 89.83 , 89.83 , 89.83 , 89.83 , 89.8     , 2 , 1
27/03/15 , 87.63 , 87.63 , 87.63 , 87.63 , 87.6     , 136 , 2
26/03/15 , 89.83 , 89.83 , 89.83 , 89.83 , 89.8     , 12 , 1
25/03/15 , 90.46 , 90.46 , 90.46 , 90.46 , 90.4     , 41 , 1
19/03/15 , 90.46 , 90.46 , 90.46 , 90.46 , 90.4     , 32 , 2
18/03/15 , 91.27 , 91.27 , 91.27 , 91.27 , 91.2     , 1 , 1
12/03/15 , 87.63 , 87.63 , 87.63 , 87.63 , 87.6     , 32 , 1
06/03/15 , 87.63 , 87.63 , 87.63 , 87.62 , 87.6     , 13 , 2
05/03/15 , 87.62 , 87.62 , 87.62 , 87.62 , 87.6     , 4 , 1
03/03/15 , 87.63 , 87.63 , 87.63 , 87.63 , 87.6     , 71 , 3
02/03/15 , 86.88 , 86.88 , 86.88 , 86.88 , 86.8     , 28 , 2
27/02/15 , 87.27 , 87.27 , 87.27 , 87.27 , 87.2     , 89 , 2
26/02/15 , 87.27 , 87.27 , 87.27 , 87.27 , 87.2     , 33 , 2
24/02/15 , 87.27 , 87.04 , 87.27 , 86.74 , 86.7     , 31 , 3
23/02/15 , 85.99 , 86.32 , 86.74 , 85.99 , 86.7     , 24 , 2
20/02/15 , 84.21 , 84.56 , 84.61 , 84.21 , 84.6     , 13 , 3
19/02/15 , 84.68 , 84.68 , 84.68 , 84.68 , 84.6     , 8 , 1
18/02/15 , 83.90 , 84.43 , 84.96 , 83.90 , 84.9     , 96 , 5
13/02/15 , 85.98 , 84.96 , 85.98 , 83.89 , 85.3     , 153 , 6
12/02/15 , 85.30 , 85.30 , 85.30 , 85.30 , 85.3     , 29 , 2
11/02/15 , 83.51 , 85.30 , 87.47 , 83.51 , 87.4     , 251 , 4
05/02/15 , 87.33 , 87.33 , 87.33 , 87.33 , 87.3     , 5 , 2
03/02/15 , 88.21 , 88.21 , 88.21 , 88.21 , 88.2     , 91 , 3
28/01/15 , 87.33 , 87.33 , 87.33 , 87.33 , 87.3     , 22 , 2
23/01/15 , 87.33 , 86.27 , 87.33 , 85.25 , 87.3     , 121 , 7
21/01/15 , 87.33 , 87.32 , 87.33 , 87.32 , 87.3     , 129 , 3
20/01/15 , 87.32 , 87.32 , 87.32 , 87.32 , 87.3     , 22 , 2
19/01/15 , 87.32 , 87.32 , 87.32 , 87.32 , 87.3     , 8 , 1
14/01/15 , 85.26 , 85.36 , 85.54 , 85.19 , 85.5     , 96 , 4
13/01/15 , 85.84 , 85.84 , 85.84 , 85.84 , 85.8     , 139 , 2
12/01/15 , 87.32 , 86.80 , 87.32 , 85.84 , 85.8     , 122 , 7
09/01/15 , 84.84 , 84.84 , 84.84 , 84.84 , 84.8     , 41 , 1
08/01/15 , 84.47 , 84.94 , 85.84 , 84.47 , 85.8     , 543 , 11
05/01/15 , 84.46 , 84.67 , 94.85 , 84.46 , 94.8     , 85 , 3
15/12/14 , 87.05 , 87.05 , 87.05 , 87.04 , 87.0     , 155 , 3
12/12/14 , 85.76 , 85.76 , 85.76 , 85.76 , 85.7     , 2 , 1
11/12/14 , 89.29 , 88.81 , 89.29 , 88.62 , 88.6     , 100 , 5
08/12/14 , 88.23 , 88.23 , 88.23 , 88.23 , 88.2     , 42 , 2
26/11/14 , 80.15 , 80.91 , 82.77 , 80.15 , 82.7     , 41 , 4
19/11/14 , 82.19 , 82.19 , 82.19 , 82.19 , 82.1     , 1 , 1
13/11/14 , 80.00 , 80.00 , 80.00 , 80.00 , 80.0     , 7 , 1
11/11/14 , 79.93 , 81.29 , 81.36 , 79.93 , 81.3     , 27 , 3
05/11/14 , 81.36 , 81.36 , 81.36 , 81.36 , 81.3     , 11 , 2
27/10/14 , 80.65 , 80.64 , 80.65 , 80.62 , 80.6     , 2 , 2
24/10/14 , 83.27 , 83.16 , 83.27 , 80.58 , 80.5     , 453 , 10
20/10/14 , 84.90 , 84.90 , 84.90 , 84.90 , 84.9     , 144 , 6
10/10/14 , 100.63 , 97.29 , 100.63 , 97.16 , 97.1     , 38 , 4
09/10/14 , 86.75 , 86.75 , 86.75 , 86.75 , 86.7     , 149 , 1
06/10/14 , 84.91 , 84.91 , 84.91 , 84.91 , 84.9     , 92 , 3
03/10/14 , 84.90 , 84.90 , 84.91 , 84.90 , 84.9     , 288 , 2
02/10/14 , 84.84 , 84.84 , 84.84 , 84.84 , 84.8     , 7 , 1
01/10/14 , 84.03 , 85.37 , 86.76 , 84.03 , 86.7     , 288 , 6
30/09/14 , 82.53 , 79.18 , 82.53 , 79.11 , 79.1     , 74 , 4
26/09/14 , 92.50 , 82.53 , 92.50 , 82.53 , 82.5     , 1590 , 11
24/09/14 , 82.53 , 82.53 , 82.53 , 82.53 , 82.5     , 4 , 1
23/09/14 , 79.11 , 81.74 , 82.53 , 79.11 , 82.5     , 132 , 3
22/09/14 , 82.53 , 82.53 , 82.53 , 82.53 , 82.5     , 141 , 3
17/09/14 , 82.53 , 82.53 , 82.53 , 82.53 , 82.5     , 7 , 1
05/09/14 , 85.93 , 84.95 , 85.93 , 81.71 , 85.9     , 261 , 8
03/09/14 , 82.53 , 82.53 , 82.53 , 82.53 , 82.5     , 1 , 1
01/09/14 , 82.53 , 82.53 , 82.53 , 82.51 , 82.5     , 220 , 5
18/08/14 , 81.76 , 81.76 , 81.76 , 81.76 , 81.7     , 14 , 1
15/08/14 , 81.78 , 81.77 , 81.78 , 81.77 , 81.7     , 85 , 4
16/07/14 , 81.22 , 81.22 , 81.22 , 81.22 , 81.2     , 5 , 1
15/07/14 , 81.22 , 81.22 , 81.22 , 81.22 , 81.2     , 1 , 1
11/07/14 , 81.22 , 81.22 , 81.22 , 81.22 , 81.2     , 1 , 1
30/06/14 , 80.65 , 80.65 , 80.65 , 80.65 , 80.6     , 1 , 1
18/06/14 , 84.08 , 84.08 , 84.08 , 84.08 , 84.0     , 5 , 1
10/06/14 , 71.92 , 71.92 , 71.92 , 71.92 , 71.9     , 1 , 1
05/06/14 , 79.31 , 79.28 , 79.31 , 79.27 , 79.2     , 7 , 2
04/06/14 , 79.27 , 78.93 , 79.31 , 73.92 , 73.9     , 226 , 9
30/05/14 , 76.76 , 73.23 , 76.76 , 70.79 , 70.7     , 194 , 6
28/05/14 , 78.79 , 78.79 , 78.79 , 78.79 , 78.7     , 14 , 1
26/05/14 , 78.79 , 78.79 , 78.79 , 78.79 , 78.7     , 25 , 1
19/05/14 , 78.79 , 78.79 , 78.79 , 78.79 , 78.7     , 4 , 1
14/05/14 , 80.10 , 80.10 , 80.10 , 80.10 , 80.1     , 8 , 1
13/05/14 , 80.10 , 80.10 , 80.10 , 80.10 , 80.1     , 179 , 1
12/05/14 , 80.10 , 80.10 , 80.10 , 80.10 , 80.1     , 149 , 3
09/05/14 , 80.10 , 80.10 , 80.10 , 80.10 , 80.1     , 50 , 2
08/05/14 , 80.10 , 80.10 , 80.10 , 80.10 , 80.1     , 14 , 1
05/05/14 , 78.79 , 78.79 , 78.79 , 78.79 , 78.7     , 1 , 1
24/04/14 , 78.91 , 78.91 , 78.91 , 78.91 , 78.9     , 2 , 1
17/04/14 , 79.56 , 78.94 , 79.56 , 74.56 , 74.5     , 12 , 3
15/04/14 , 72.95 , 72.95 , 72.95 , 72.95 , 72.9     , 128 , 2
11/04/14 , 70.00 , 69.97 , 70.00 , 69.92 , 69.9     , 43 , 3
10/04/14 , 70.27 , 70.27 , 70.27 , 70.27 , 70.2     , 7 , 3
31/03/14 , 75.78 , 75.78 , 75.78 , 75.78 , 75.7     , 2 , 1
19/03/14 , 75.78 , 75.78 , 75.78 , 75.78 , 75.7     , 16 , 2
10/03/14 , 76.43 , 76.43 , 76.43 , 76.43 , 76.4     , 2 , 1
18/02/14 , 76.63 , 76.63 , 76.63 , 76.63 , 76.6     , 7 , 1
13/02/14 , 76.63 , 76.63 , 76.63 , 76.63 , 76.6     , 199 , 3
10/02/14 , 81.88 , 81.88 , 81.88 , 81.88 , 81.8     , 9 , 1
07/02/14 , 78.63 , 78.63 , 78.63 , 78.63 , 78.6     , 1 , 1
04/02/14 , 78.63 , 78.63 , 78.63 , 78.63 , 78.6     , 22 , 1
23/01/14 , 83.01 , 83.01 , 83.01 , 83.01 , 83.0     , 1 , 1
17/01/14 , 83.01 , 83.01 , 83.01 , 83.01 , 83.0     , 36 , 3
08/01/14 , 85.93 , 85.93 , 85.93 , 85.93 , 85.9     , 22 , 2
06/01/14 , 89.95 , 90.37 , 94.43 , 89.92 , 94.4     , 133 , 6
30/12/13 , 103.75 , 103.75 , 103.75 , 103.75 , 103.7     , 1 , 1
20/12/13 , 91.40 , 91.27 , 91.40 , 90.78 , 90.7     , 20 , 2
19/12/13 , 97.24 , 92.96 , 97.24 , 90.78 , 90.7     , 4 , 2
13/12/13 , 97.25 , 97.25 , 97.25 , 97.25 , 97.2     , 4 , 2
10/12/13 , 103.75 , 103.75 , 103.75 , 103.75 , 103.7     , 1 , 1
28/11/13 , 96.75 , 92.06 , 96.75 , 91.95 , 91.9     , 52 , 3
25/11/13 , 91.95 , 89.46 , 91.95 , 89.30 , 89.3     , 41 , 5
19/11/13 , 91.95 , 91.97 , 91.99 , 91.95 , 91.9     , 137 , 5
18/11/13 , 89.31 , 89.31 , 89.31 , 89.31 , 89.3     , 251 , 7
04/11/13 , 97.39 , 97.39 , 97.39 , 97.39 , 97.3     , 13 , 1
31/10/13 , 92.91 , 92.91 , 92.91 , 92.91 , 92.9     , 82 , 3
30/10/13 , 87.17 , 87.17 , 87.17 , 87.17 , 87.1     , 1 , 1
29/10/13 , 89.72 , 89.66 , 89.72 , 86.49 , 89.7     , 129 , 5
28/10/13 , 92.23 , 92.45 , 92.58 , 92.23 , 92.5     , 12 , 2
25/10/13 , 92.23 , 92.23 , 92.23 , 92.23 , 92.2     , 1 , 1
24/10/13 , 94.82 , 94.82 , 94.82 , 94.82 , 94.8     , 10 , 1
23/10/13 , 96.09 , 96.09 , 96.09 , 96.09 , 96.0     , 31 , 1
22/10/13 , 94.82 , 94.82 , 94.82 , 94.82 , 94.8     , 170 , 1
21/10/13 , 94.82 , 94.93 , 96.09 , 94.82 , 94.8     , 82 , 5
14/10/13 , 105.65 , 99.26 , 105.65 , 91.00 , 96.0     , 374 , 10
11/10/13 , 96.09 , 96.09 , 96.09 , 96.09 , 96.0     , 7 , 1
09/10/13 , 96.09 , 96.09 , 96.09 , 96.09 , 96.0     , 6 , 1
08/10/13 , 96.09 , 96.09 , 96.09 , 96.09 , 96.0     , 93 , 2
07/10/13 , 91.61 , 95.47 , 96.10 , 91.61 , 96.1     , 23 , 3
04/10/13 , 96.10 , 96.10 , 96.10 , 96.10 , 96.1     , 3 , 1
03/10/13 , 96.10 , 96.10 , 96.10 , 96.10 , 96.1     , 1 , 1
30/09/13 , 91.00 , 94.66 , 95.42 , 91.00 , 95.4     , 188 , 2
26/09/13 , 95.42 , 95.42 , 95.42 , 95.42 , 95.4     , 10 , 1
24/09/13 , 89.72 , 89.72 , 89.72 , 89.72 , 89.7     , 15 , 1
20/09/13 , 94.16 , 94.16 , 94.16 , 94.16 , 94.1     , 3 , 1
19/09/13 , 95.42 , 95.42 , 95.42 , 95.42 , 95.4     , 17 , 1
17/09/13 , 95.14 , 95.41 , 95.42 , 95.14 , 95.4     , 75 , 3
16/09/13 , 96.07 , 96.16 , 96.69 , 96.07 , 96.6     , 322 , 4
06/09/13 , 96.69 , 99.69 , 101.77 , 96.69 , 101.7     , 18 , 2
03/09/13 , 98.61 , 97.97 , 98.61 , 97.92 , 97.9     , 25 , 4
26/08/13 , 107.42 , 104.23 , 107.42 , 101.06 , 101.0     , 12 , 2
23/08/13 , 101.06 , 101.06 , 101.06 , 101.06 , 101.0     , 39 , 1
22/08/13 , 107.42 , 107.42 , 107.42 , 107.42 , 107.4     , 1 , 1
15/08/13 , 107.41 , 97.04 , 107.41 , 96.01 , 96.0     , 17 , 2
13/08/13 , 97.87 , 97.87 , 97.87 , 97.87 , 97.8     , 11 , 2
12/08/13 , 97.87 , 97.87 , 97.87 , 97.87 , 97.8     , 3 , 1
09/08/13 , 97.87 , 97.29 , 97.87 , 97.25 , 97.2     , 36 , 2
07/08/13 , 97.87 , 97.87 , 97.87 , 97.87 , 97.8     , 17 , 3
06/08/13 , 96.01 , 96.01 , 96.01 , 96.01 , 96.0     , 11 , 1
02/08/13 , 97.87 , 97.87 , 97.87 , 97.87 , 97.8     , 14 , 2
31/07/13 , 92.75 , 92.82 , 93.95 , 92.75 , 93.9     , 71 , 2
30/07/13 , 93.95 , 94.35 , 94.58 , 93.95 , 94.5     , 159 , 3
24/07/13 , 94.58 , 94.35 , 94.58 , 93.95 , 94.5     , 191 , 4
23/07/13 , 93.96 , 93.96 , 93.96 , 93.96 , 93.9     , 11 , 1
22/07/13 , 94.58 , 94.60 , 94.91 , 94.58 , 94.5     , 28 , 3
19/07/13 , 93.96 , 93.96 , 93.96 , 93.96 , 93.9     , 6 , 1
18/07/13 , 93.96 , 93.96 , 93.96 , 93.96 , 93.9     , 135 , 3
10/07/13 , 94.58 , 94.61 , 94.64 , 94.58 , 94.6     , 92 , 2
05/07/13 , 93.96 , 93.96 , 93.96 , 93.96 , 93.9     , 1 , 1
03/07/13 , 93.96 , 93.96 , 93.96 , 93.96 , 93.9     , 89 , 4
01/07/13 , 93.95 , 93.95 , 93.95 , 93.95 , 93.9     , 4 , 1
28/06/13 , 95.70 , 94.44 , 95.70 , 93.83 , 93.8     , 51 , 2
25/06/13 , 93.23 , 93.00 , 93.23 , 92.01 , 93.2     , 101 , 4
24/06/13 , 93.23 , 93.23 , 93.23 , 93.23 , 93.2     , 96 , 1
21/06/13 , 93.23 , 93.23 , 93.23 , 93.23 , 93.2     , 70 , 3
20/06/13 , 95.74 , 95.74 , 95.74 , 95.74 , 95.7     , 11 , 1
17/06/13 , 96.38 , 96.38 , 96.38 , 96.38 , 96.3     , 33 , 2
14/06/13 , 96.38 , 96.38 , 96.38 , 96.38 , 96.3     , 101 , 2
13/06/13 , 96.38 , 96.38 , 96.38 , 96.38 , 96.3     , 20 , 1
11/06/13 , 96.38 , 96.77 , 97.59 , 96.38 , 97.5     , 144 , 3
07/06/13 , 99.48 , 99.48 , 99.48 , 99.48 , 99.4     , 16 , 1
06/06/13 , 102.57 , 101.17 , 103.20 , 99.48 , 103.2     , 278 , 5
05/06/13 , 99.49 , 99.49 , 99.49 , 99.49 , 99.4     , 80 , 1
04/06/13 , 99.49 , 99.49 , 99.49 , 99.49 , 99.4     , 73 , 6
03/06/13 , 99.49 , 99.49 , 99.49 , 99.49 , 99.4     , 167 , 2
29/05/13 , 98.74 , 98.80 , 99.02 , 98.74 , 98.8     , 111 , 5
28/05/13 , 98.85 , 98.76 , 98.85 , 98.42 , 98.8     , 359 , 10
27/05/13 , 98.85 , 98.85 , 98.85 , 98.85 , 98.8     , 430 , 8
24/05/13 , 98.74 , 98.87 , 101.34 , 98.74 , 98.8     , 382 , 8
23/05/13 , 101.34 , 101.34 , 101.34 , 101.34 , 101.3     , 1870 , 8
22/05/13 , 104.85 , 104.86 , 104.90 , 104.85 , 104.8     , 171 , 4
21/05/13 , 104.85 , 103.52 , 104.85 , 102.08 , 103.6     , 69 , 3
20/05/13 , 104.85 , 100.04 , 104.85 , 98.73 , 98.7     , 524 , 15
17/05/13 , 111.10 , 110.40 , 111.10 , 109.80 , 109.8     , 123 , 2
16/05/13 , 111.10 , 111.10 , 111.10 , 111.10 , 111.1     , 8 , 1
15/05/13 , 111.10 , 111.10 , 111.10 , 111.10 , 111.1     , 16 , 1
13/05/13 , 111.10 , 105.56 , 111.10 , 104.90 , 104.9     , 194 , 5
10/05/13 , 105.52 , 105.46 , 105.52 , 103.69 , 103.6     , 85 , 3
09/05/13 , 105.56 , 106.89 , 108.15 , 105.56 , 108.1     , 175 , 4
08/05/13 , 108.61 , 108.61 , 108.61 , 108.61 , 108.6     , 8 , 1
06/05/13 , 108.61 , 108.14 , 108.61 , 108.06 , 108.0     , 89 , 2
02/05/13 , 108.07 , 108.07 , 108.07 , 108.07 , 108.0     , 14 , 1
29/04/13 , 111.53 , 111.53 , 111.53 , 111.53 , 111.5     , 4 , 1
25/04/13 , 116.41 , 116.23 , 116.41 , 111.53 , 111.5     , 148 , 5
24/04/13 , 111.53 , 111.61 , 111.86 , 111.53 , 111.8     , 76 , 2
23/04/13 , 111.53 , 112.17 , 116.41 , 111.53 , 116.4     , 37 , 2
22/04/13 , 116.41 , 116.41 , 116.41 , 116.41 , 116.4     , 16 , 1
15/04/13 , 111.53 , 114.90 , 116.41 , 111.53 , 116.4     , 21 , 2
10/04/13 , 111.53 , 112.83 , 113.95 , 111.53 , 113.9     , 29 , 2
08/04/13 , 113.95 , 113.95 , 113.95 , 113.95 , 113.9     , 9 , 1
05/04/13 , 111.53 , 112.69 , 113.95 , 111.53 , 113.9     , 52 , 3
04/04/13 , 113.35 , 113.35 , 113.35 , 113.35 , 113.3     , 1 , 1
03/04/13 , 111.53 , 113.22 , 113.30 , 111.53 , 113.3     , 385 , 3
02/04/13 , 110.29 , 110.29 , 110.29 , 110.29 , 110.2     , 8 , 1
01/04/13 , 110.40 , 110.40 , 110.40 , 110.40 , 110.4     , 146 , 2
28/03/13 , 109.60 , 109.60 , 109.60 , 109.60 , 109.6     , 93 , 2
27/03/13 , 114.40 , 114.40 , 114.40 , 114.40 , 114.4     , 22 , 2
26/03/13 , 114.40 , 114.40 , 114.40 , 114.40 , 114.4     , 32 , 2
25/03/13 , 117.77 , 117.80 , 118.03 , 117.77 , 118.0     , 18 , 2
22/03/13 , 118.03 , 118.03 , 118.03 , 118.03 , 118.0     , 1 , 1
21/03/13 , 118.03 , 118.03 , 118.03 , 118.03 , 118.0     , 9 , 1
19/03/13 , 118.66 , 118.66 , 118.66 , 118.66 , 118.6     , 62 , 2
18/03/13 , 114.40 , 114.40 , 114.40 , 114.40 , 114.4     , 4 , 1
12/03/13 , 121.68 , 121.71 , 121.71 , 121.68 , 121.7     , 105 , 5
08/03/13 , 121.14 , 121.61 , 121.70 , 121.06 , 121.6     , 36 , 4
07/03/13 , 121.71 , 117.80 , 121.71 , 115.67 , 121.7     , 50 , 4
06/03/13 , 117.44 , 119.76 , 121.71 , 117.44 , 121.7     , 36 , 4
05/03/13 , 116.21 , 116.21 , 116.21 , 116.21 , 116.2     , 55 , 1
04/03/13 , 116.21 , 117.32 , 125.94 , 116.21 , 125.9     , 146 , 5
28/02/13 , 127.04 , 125.91 , 127.04 , 125.80 , 125.8     , 51 , 2
27/02/13 , 127.65 , 127.65 , 127.65 , 127.65 , 127.6     , 57 , 1
26/02/13 , 127.04 , 127.14 , 128.04 , 127.04 , 128.0     , 18 , 2
21/02/13 , 127.06 , 127.06 , 127.06 , 127.06 , 127.0     , 3 , 1
18/02/13 , 130.69 , 130.68 , 130.69 , 130.68 , 130.6     , 49 , 2
15/02/13 , 127.04 , 127.14 , 127.65 , 127.04 , 127.6     , 118 , 5
13/02/13 , 130.08 , 130.08 , 130.08 , 130.08 , 130.0     , 66 , 3
08/02/13 , 131.26 , 131.26 , 131.26 , 131.26 , 131.2     , 47 , 3
07/02/13 , 132.75 , 132.75 , 132.75 , 132.75 , 132.7     , 1 , 1
06/02/13 , 131.84 , 131.84 , 131.84 , 131.84 , 131.8     , 76 , 2
05/02/13 , 127.04 , 130.18 , 132.13 , 127.04 , 132.1     , 42 , 6
04/02/13 , 132.13 , 131.11 , 132.13 , 127.65 , 127.6     , 14 , 2
01/02/13 , 128.23 , 128.23 , 128.23 , 128.23 , 128.2     , 1 , 1
31/01/13 , 127.58 , 127.95 , 128.14 , 127.58 , 128.1     , 8 , 4
30/01/13 , 131.14 , 131.14 , 131.14 , 131.14 , 131.1     , 8 , 1
29/01/13 , 128.14 , 128.14 , 128.14 , 128.14 , 128.1     , 44 , 1
28/01/13 , 128.14 , 127.73 , 128.14 , 127.58 , 127.5     , 11 , 2
24/01/13 , 132.56 , 132.28 , 132.56 , 127.58 , 127.5     , 79 , 2
23/01/13 , 127.58 , 128.56 , 129.93 , 127.58 , 129.9     , 84 , 4
22/01/13 , 132.59 , 132.54 , 132.59 , 132.52 , 132.5     , 31 , 2
18/01/13 , 132.59 , 132.45 , 132.59 , 132.34 , 132.3     , 31 , 4
17/01/13 , 132.59 , 132.28 , 132.59 , 131.91 , 132.5     , 68 , 5
16/01/13 , 132.62 , 132.20 , 132.62 , 131.14 , 131.1     , 16 , 4
15/01/13 , 132.56 , 132.56 , 132.56 , 132.56 , 132.5     , 1 , 1
11/01/13 , 132.81 , 132.80 , 132.81 , 132.62 , 132.6     , 49 , 2
10/01/13 , 129.93 , 132.64 , 132.93 , 129.93 , 132.9     , 91 , 6
09/01/13 , 132.93 , 132.93 , 132.93 , 132.93 , 132.9     , 24 , 2
08/01/13 , 131.14 , 131.19 , 131.20 , 131.14 , 131.2     , 38 , 2
07/01/13 , 132.34 , 131.18 , 132.34 , 131.14 , 131.1     , 139 , 3
04/01/13 , 131.14 , 134.25 , 135.34 , 131.14 , 135.3     , 343 , 6
03/01/13 , 135.34 , 132.98 , 135.34 , 132.34 , 132.3     , 46 , 3
02/01/13 , 135.34 , 132.17 , 135.34 , 129.32 , 129.3     , 102 , 4
28/12/12 , 131.35 , 131.35 , 131.35 , 131.35 , 131.3     , 26 , 2
27/12/12 , 131.61 , 131.67 , 131.69 , 131.61 , 131.6     , 96 , 3
26/12/12 , 131.61 , 131.61 , 131.61 , 131.61 , 131.6     , 16 , 1
21/12/12 , 129.24 , 130.88 , 131.69 , 125.66 , 125.6     , 51 , 7
20/12/12 , 123.88 , 123.88 , 123.88 , 123.88 , 123.8     , 83 , 1
19/12/12 , 128.63 , 128.63 , 128.63 , 128.63 , 128.6     , 33 , 1
18/12/12 , 125.36 , 121.96 , 125.66 , 119.68 , 119.6     , 543 , 6
17/12/12 , 119.67 , 118.95 , 119.67 , 118.50 , 118.5     , 101 , 4
14/12/12 , 119.68 , 119.68 , 119.68 , 119.68 , 119.6     , 9 , 1
13/12/12 , 119.68 , 121.62 , 122.66 , 118.50 , 122.6     , 55 , 6
12/12/12 , 116.71 , 117.44 , 117.87 , 116.71 , 117.8     , 205 , 6
11/12/12 , 117.87 , 118.78 , 119.68 , 117.87 , 119.6     , 86 , 4
10/12/12 , 119.68 , 120.37 , 122.10 , 119.68 , 122.0     , 115 , 4
07/12/12 , 122.03 , 122.03 , 122.03 , 122.03 , 122.0     , 8 , 2
06/12/12 , 117.87 , 117.87 , 117.87 , 117.87 , 117.8     , 19 , 2
04/12/12 , 114.27 , 120.81 , 121.52 , 114.27 , 121.5     , 35 , 2
03/12/12 , 122.03 , 122.03 , 122.03 , 122.03 , 122.0     , 13 , 2
30/11/12 , 121.46 , 121.46 , 121.46 , 121.46 , 121.4     , 18 , 2
28/11/12 , 121.38 , 121.39 , 121.46 , 121.38 , 121.4     , 36 , 2
27/11/12 , 121.46 , 119.40 , 121.46 , 118.40 , 118.4     , 43 , 6
26/11/12 , 118.98 , 107.84 , 118.98 , 104.15 , 104.1     , 6 , 3
23/11/12 , 104.15 , 94.57 , 118.98 , 89.89 , 118.9     , 115 , 13
19/11/12 , 121.97 , 123.00 , 124.97 , 121.97 , 124.9     , 63 , 3
14/11/12 , 127.98 , 127.98 , 127.98 , 127.98 , 127.9     , 1 , 1
13/11/12 , 127.98 , 127.98 , 127.98 , 127.98 , 127.9     , 10 , 1
08/11/12 , 130.31 , 130.31 , 130.31 , 130.31 , 130.3     , 8 , 2
07/11/12 , 130.65 , 130.65 , 130.65 , 130.65 , 130.6     , 52 , 7
06/11/12 , 130.65 , 130.82 , 130.90 , 130.65 , 130.9     , 6 , 2
01/11/12 , 126.17 , 125.59 , 126.17 , 125.56 , 125.5     , 83 , 2
31/10/12 , 130.28 , 130.28 , 130.28 , 130.28 , 130.2     , 1 , 1
30/10/12 , 124.68 , 124.68 , 124.68 , 124.68 , 124.6     , 33 , 1
29/10/12 , 124.49 , 124.49 , 124.49 , 124.49 , 124.4     , 1 , 1
26/10/12 , 126.72 , 126.72 , 126.72 , 126.72 , 126.7     , 1 , 1
23/10/12 , 132.02 , 124.64 , 132.61 , 124.49 , 132.6     , 303 , 8
22/10/12 , 132.01 , 132.01 , 132.01 , 132.01 , 132.0     , 3 , 1
19/10/12 , 132.03 , 132.03 , 132.03 , 132.03 , 132.0     , 1 , 1
18/10/12 , 132.03 , 131.88 , 132.03 , 130.28 , 132.0     , 21 , 4
17/10/12 , 132.03 , 132.03 , 132.03 , 132.03 , 132.0     , 3 , 2
15/10/12 , 130.28 , 130.28 , 130.28 , 130.28 , 130.2     , 172 , 4
11/10/12 , 133.24 , 133.24 , 133.24 , 133.24 , 133.2     , 8 , 3
10/10/12 , 130.28 , 130.28 , 130.28 , 130.28 , 130.2     , 1 , 1
09/10/12 , 130.28 , 130.89 , 133.24 , 130.28 , 133.2     , 82 , 4
08/10/12 , 133.24 , 133.24 , 133.24 , 133.24 , 133.2     , 32 , 2
05/10/12 , 133.82 , 131.79 , 133.82 , 130.28 , 130.2     , 47 , 4
04/10/12 , 130.89 , 131.04 , 135.00 , 130.89 , 135.0     , 37 , 3
03/10/12 , 134.12 , 134.29 , 134.39 , 134.12 , 134.3     , 8 , 2
02/10/12 , 135.00 , 134.48 , 135.00 , 134.12 , 134.1     , 136 , 4
01/10/12 , 134.12 , 134.23 , 135.00 , 134.12 , 135.0     , 121 , 4
28/09/12 , 135.56 , 135.07 , 135.56 , 131.47 , 135.0     , 57 , 5
27/09/12 , 134.39 , 134.80 , 135.56 , 134.39 , 135.5     , 15 , 4
26/09/12 , 135.56 , 134.80 , 135.56 , 134.39 , 135.5     , 50 , 5
25/09/12 , 135.56 , 135.71 , 136.74 , 135.00 , 135.0     , 339 , 9
24/09/12 , 132.62 , 132.42 , 132.62 , 132.05 , 132.0     , 393 , 7
21/09/12 , 132.04 , 131.51 , 132.04 , 131.46 , 131.4     , 30 , 3
20/09/12 , 129.69 , 128.49 , 129.69 , 127.97 , 127.9     , 169 , 3
19/09/12 , 129.69 , 129.11 , 129.69 , 128.54 , 128.5     , 127 , 7
18/09/12 , 129.02 , 124.57 , 129.02 , 123.80 , 126.8     , 76 , 7
17/09/12 , 128.53 , 127.58 , 128.53 , 127.37 , 127.3     , 245 , 3
14/09/12 , 127.37 , 127.58 , 128.53 , 127.37 , 128.5     , 428 , 9
13/09/12 , 128.54 , 128.54 , 128.54 , 128.54 , 128.5     , 1 , 1
12/09/12 , 128.54 , 126.19 , 128.54 , 124.42 , 126.7     , 167 , 13
11/09/12 , 126.14 , 126.88 , 127.37 , 126.14 , 127.3     , 69 , 4
10/09/12 , 129.09 , 128.76 , 129.69 , 126.74 , 129.6     , 206 , 7
06/09/12 , 131.44 , 131.43 , 131.47 , 131.16 , 131.4     , 49 , 4
05/09/12 , 129.09 , 129.15 , 130.90 , 129.09 , 130.9     , 105 , 7
04/09/12 , 132.04 , 132.31 , 132.45 , 132.04 , 132.4     , 5 , 2
03/09/12 , 130.28 , 130.28 , 130.28 , 130.28 , 130.2     , 37 , 2
31/08/12 , 130.89 , 132.59 , 134.38 , 130.89 , 134.3     , 3 , 2
30/08/12 , 134.39 , 134.39 , 134.39 , 134.39 , 134.3     , 175 , 4
28/08/12 , 134.39 , 134.39 , 134.39 , 134.39 , 134.3     , 32 , 1
27/08/12 , 134.39 , 134.72 , 134.90 , 134.39 , 134.9     , 115 , 3
24/08/12 , 134.90 , 134.90 , 134.90 , 134.90 , 134.9     , 1 , 1
23/08/12 , 134.90 , 134.45 , 134.97 , 132.03 , 134.9     , 269 , 9
22/08/12 , 134.97 , 134.97 , 134.97 , 134.97 , 134.9     , 22 , 2
21/08/12 , 134.97 , 135.09 , 135.54 , 134.97 , 135.5     , 88 , 3
20/08/12 , 129.09 , 129.22 , 133.80 , 126.76 , 133.2     , 185 , 8
17/08/12 , 131.46 , 131.51 , 131.73 , 131.46 , 131.4     , 76 , 4
16/08/12 , 131.45 , 129.28 , 131.45 , 129.09 , 129.0     , 100 , 4
13/08/12 , 129.09 , 129.09 , 129.09 , 129.09 , 129.0     , 35 , 2
10/08/12 , 129.09 , 128.76 , 129.09 , 126.14 , 126.1     , 25 , 3
09/08/12 , 123.24 , 124.63 , 126.14 , 123.24 , 126.1     , 47 , 3
08/08/12 , 117.36 , 117.36 , 117.36 , 117.36 , 117.3     , 32 , 2
07/08/12 , 125.59 , 125.59 , 125.59 , 125.59 , 125.5     , 1 , 1
03/08/12 , 116.18 , 116.18 , 116.18 , 116.18 , 116.1     , 20 , 3
02/08/12 , 110.33 , 110.33 , 110.33 , 110.33 , 110.3     , 8 , 1
30/07/12 , 104.52 , 104.52 , 104.52 , 104.52 , 104.5     , 77 , 4
27/07/12 , 104.52 , 104.52 , 104.52 , 104.52 , 104.5     , 34 , 1
26/07/12 , 104.52 , 104.52 , 104.52 , 104.52 , 104.5     , 126 , 4
25/07/12 , 102.69 , 103.19 , 104.52 , 99.82 , 99.8     , 94 , 5
24/07/12 , 99.82 , 99.82 , 99.82 , 99.82 , 99.8     , 6 , 1
23/07/12 , 104.52 , 104.52 , 104.52 , 104.52 , 104.5     , 213 , 3
18/07/12 , 102.09 , 102.09 , 102.09 , 102.09 , 102.0     , 59 , 1
17/07/12 , 104.51 , 103.43 , 104.51 , 103.31 , 103.3     , 124 , 4
16/07/12 , 104.51 , 104.51 , 104.51 , 104.51 , 104.5     , 47 , 1
13/07/12 , 104.52 , 104.52 , 104.52 , 104.52 , 104.5     , 82 , 2
10/07/12 , 108.00 , 108.00 , 108.00 , 108.00 , 108.0     , 13 , 1
03/07/12 , 102.08 , 102.08 , 102.08 , 102.08 , 102.0     , 20 , 1
29/06/12 , 101.42 , 101.42 , 101.42 , 101.42 , 101.4     , 118 , 4
13/06/12 , 100.80 , 100.80 , 100.80 , 100.80 , 100.8     , 18 , 1
12/06/12 , 92.76 , 92.76 , 92.76 , 92.76 , 92.7     , 3 , 1
05/06/12 , 95.07 , 95.07 , 95.07 , 95.07 , 95.0     , 3 , 1
24/05/12 , 85.79 , 85.79 , 85.79 , 85.79 , 85.7     , 72 , 1
22/05/12 , 85.79 , 85.79 , 85.79 , 85.79 , 85.7     , 10 , 1
17/05/12 , 86.34 , 84.72 , 86.34 , 84.11 , 84.1     , 173 , 4
16/05/12 , 84.64 , 84.64 , 84.64 , 84.64 , 84.6     , 22 , 1
15/05/12 , 80.57 , 80.57 , 80.57 , 80.54 , 80.5     , 114 , 2
11/05/12 , 80.54 , 80.54 , 80.54 , 80.54 , 80.5     , 38 , 1
10/05/12 , 80.54 , 80.54 , 80.54 , 80.54 , 80.5     , 1 , 1
07/05/12 , 80.00 , 80.00 , 80.00 , 80.00 , 80.0     , 15 , 2
04/05/12 , 79.94 , 79.94 , 79.94 , 79.94 , 79.9     , 12 , 1
03/05/12 , 79.94 , 79.94 , 79.94 , 79.94 , 79.9     , 26 , 2
30/04/12 , 80.07 , 80.07 , 80.07 , 80.07 , 80.0     , 87 , 2
27/04/12 , 78.40 , 78.40 , 78.40 , 78.40 , 78.4     , 174 , 1
25/04/12 , 77.78 , 77.78 , 77.78 , 77.78 , 77.7     , 17 , 1
23/04/12 , 77.78 , 77.78 , 77.78 , 77.78 , 77.7     , 43 , 1
19/04/12 , 77.26 , 77.26 , 77.26 , 77.26 , 77.2     , 125 , 2
16/04/12 , 76.68 , 76.68 , 76.68 , 76.68 , 76.6     , 17 , 2
05/04/12 , 78.94 , 78.84 , 78.94 , 76.73 , 76.7     , 36 , 2
29/03/12 , 76.18 , 76.18 , 76.18 , 76.18 , 76.1     , 263 , 2
28/03/12 , 75.62 , 75.62 , 75.62 , 75.62 , 75.6     , 79 , 1
27/03/12 , 75.62 , 75.50 , 75.62 , 75.33 , 75.6     , 995 , 11
26/03/12 , 75.33 , 75.33 , 76.73 , 75.10 , 75.1     , 413 , 3
23/03/12 , 75.10 , 76.07 , 76.73 , 75.10 , 76.7     , 576 , 3
22/03/12 , 73.91 , 73.91 , 73.91 , 73.91 , 73.9     , 263 , 1
21/03/12 , 75.10 , 75.10 , 75.10 , 75.10 , 75.1     , 47 , 1
20/03/12 , 75.10 , 75.00 , 75.10 , 73.91 , 73.9     , 353 , 8
19/03/12 , 75.04 , 73.95 , 75.04 , 73.91 , 73.9     , 149 , 4
16/03/12 , 73.91 , 73.91 , 73.91 , 73.91 , 73.9     , 175 , 2
14/03/12 , 72.77 , 73.67 , 73.91 , 72.77 , 73.9     , 114 , 2
13/03/12 , 73.91 , 73.91 , 73.91 , 73.91 , 73.9     , 19 , 1
12/03/12 , 74.78 , 73.14 , 74.78 , 69.07 , 69.0     , 73 , 2
08/03/12 , 69.90 , 70.46 , 70.51 , 69.90 , 70.5     , 36 , 2
07/03/12 , 70.51 , 70.51 , 70.51 , 70.51 , 70.5     , 35 , 1
28/02/12 , 70.01 , 70.24 , 70.62 , 70.01 , 70.6     , 150 , 4
27/02/12 , 70.62 , 71.18 , 71.73 , 70.62 , 71.7     , 38 , 2
24/02/12 , 71.73 , 71.73 , 71.73 , 71.73 , 71.7     , 17 , 1
23/02/12 , 72.00 , 72.00 , 72.00 , 72.00 , 72.0     , 21 , 1
15/02/12 , 67.26 , 67.26 , 67.26 , 67.26 , 67.2     , 137 , 2
30/01/12 , 68.80 , 68.80 , 68.80 , 68.80 , 68.8     , 26 , 1
27/01/12 , 67.70 , 67.70 , 67.70 , 67.70 , 67.7     , 17 , 1
26/01/12 , 67.43 , 67.43 , 67.43 , 67.43 , 67.4     , 42 , 2
10/01/12 , 71.64 , 71.64 , 71.64 , 71.64 , 71.6     , 8 , 1
06/01/12 , 71.64 , 71.64 , 71.64 , 71.64 , 71.6     , 40 , 1
05/01/12 , 71.64 , 71.64 , 71.64 , 71.64 , 71.6     , 640 , 4
04/01/12 , 72.41 , 72.41 , 72.41 , 72.41 , 72.4     , 284 , 3
28/12/11 , 73.72 , 73.72 , 73.72 , 73.72 , 73.7     , 107 , 2
27/12/11 , 67.00 , 67.00 , 67.00 , 67.00 , 67.0     , 318 , 1
26/12/11 , 67.00 , 67.00 , 67.00 , 67.00 , 67.0     , 716 , 3
22/12/11 , 67.00 , 68.19 , 69.84 , 67.00 , 69.8     , 357 , 3
20/12/11 , 69.84 , 71.94 , 72.61 , 69.84 , 72.5     , 231 , 4
19/12/11 , 72.59 , 72.59 , 72.59 , 72.59 , 72.5     , 89 , 2
15/12/11 , 66.46 , 66.46 , 66.46 , 66.46 , 66.4     , 121 , 2
13/12/11 , 72.61 , 72.61 , 72.61 , 72.61 , 72.6     , 71 , 2
09/12/11 , 67.00 , 66.63 , 67.00 , 66.46 , 66.4     , 313 , 2
08/12/11 , 66.46 , 66.46 , 66.46 , 66.46 , 66.4     , 3 , 1
06/12/11 , 66.46 , 66.46 , 66.46 , 66.46 , 66.4     , 8 , 1
05/12/11 , 61.47 , 61.46 , 61.47 , 61.41 , 61.4     , 724 , 5
02/12/11 , 60.32 , 60.32 , 60.32 , 60.32 , 60.3     , 189 , 2
01/12/11 , 60.32 , 60.32 , 60.32 , 60.32 , 60.3     , 130 , 6
30/11/11 , 59.68 , 59.68 , 59.68 , 59.68 , 59.6     , 54 , 1
28/11/11 , 60.83 , 60.21 , 60.83 , 59.57 , 59.5     , 56 , 2
22/11/11 , 58.68 , 58.68 , 58.68 , 58.68 , 58.6     , 3 , 1
21/11/11 , 61.89 , 59.88 , 61.89 , 59.68 , 59.6     , 198 , 8
18/11/11 , 61.61 , 61.29 , 63.03 , 59.68 , 63.0     , 83 , 4
17/11/11 , 63.03 , 62.70 , 63.07 , 62.52 , 62.5     , 148 , 5
16/11/11 , 63.57 , 63.39 , 69.08 , 62.44 , 69.0     , 517 , 10
11/11/11 , 66.34 , 61.31 , 76.80 , 59.68 , 59.6     , 164 , 7
08/11/11 , 59.68 , 59.68 , 59.68 , 59.68 , 59.6     , 3 , 1
07/11/11 , 58.05 , 58.68 , 59.15 , 58.05 , 59.1     , 54 , 4
03/11/11 , 59.68 , 59.53 , 59.68 , 58.05 , 58.0     , 141 , 3
01/11/11 , 58.05 , 58.05 , 58.05 , 58.05 , 58.0     , 10 , 1
31/10/11 , 57.63 , 57.54 , 57.63 , 55.43 , 55.4     , 284 , 5
28/10/11 , 55.43 , 55.43 , 55.43 , 55.43 , 55.4     , 49 , 1
27/10/11 , 50.55 , 50.55 , 50.55 , 50.55 , 50.5     , 118 , 5
26/10/11 , 49.44 , 49.87 , 53.81 , 49.39 , 53.8     , 218 , 11
24/10/11 , 53.80 , 53.80 , 53.80 , 53.80 , 53.8     , 3 , 1
21/10/11 , 57.63 , 57.63 , 57.63 , 57.63 , 57.6     , 3 , 1
17/10/11 , 57.63 , 55.01 , 57.63 , 54.90 , 54.9     , 238 , 7
04/10/11 , 54.90 , 54.90 , 54.90 , 54.90 , 54.9     , 18 , 2
30/09/11 , 54.58 , 54.58 , 54.58 , 54.58 , 54.5     , 7 , 1
22/09/11 , 53.73 , 56.21 , 60.00 , 53.73 , 60.0     , 58 , 4
16/09/11 , 54.58 , 54.58 , 54.58 , 54.58 , 54.5     , 3 , 1
15/09/11 , 54.58 , 54.58 , 54.58 , 54.58 , 54.5     , 18 , 1
01/09/11 , 54.58 , 54.58 , 54.58 , 54.58 , 54.5     , 36 , 1
30/08/11 , 54.01 , 53.97 , 54.01 , 53.19 , 53.1     , 364 , 4
26/08/11 , 50.51 , 50.51 , 50.51 , 50.51 , 50.5     , 40 , 2
22/08/11 , 50.30 , 50.30 , 50.30 , 50.30 , 50.3     , 55 , 1
19/08/11 , 50.18 , 50.20 , 50.21 , 50.18 , 50.2     , 36 , 2
15/08/11 , 49.94 , 50.05 , 50.21 , 49.94 , 50.2     , 368 , 7
11/08/11 , 49.98 , 49.98 , 49.98 , 49.98 , 49.9     , 176 , 2
10/08/11 , 49.98 , 49.98 , 49.98 , 49.98 , 49.9     , 178 , 2
29/07/11 , 51.25 , 51.25 , 51.25 , 51.25 , 51.2     , 81 , 4
20/07/11 , 53.40 , 53.40 , 53.40 , 53.40 , 53.4     , 18 , 2
14/07/11 , 51.76 , 51.76 , 51.76 , 51.76 , 51.7     , 27 , 1
12/07/11 , 51.51 , 51.51 , 51.51 , 51.51 , 51.5     , 12 , 2
11/07/11 , 51.51 , 51.51 , 51.51 , 51.51 , 51.5     , 27 , 4
08/07/11 , 50.73 , 51.24 , 51.25 , 50.73 , 51.2     , 187 , 2
29/06/11 , 53.50 , 53.50 , 53.50 , 53.50 , 53.5     , 55 , 2
17/06/11 , 49.29 , 49.29 , 49.29 , 49.29 , 49.2     , 5 , 2
16/06/11 , 48.86 , 50.36 , 51.70 , 48.86 , 51.7     , 186 , 4
10/06/11 , 51.49 , 51.49 , 51.49 , 51.49 , 51.4     , 29 , 2
09/06/11 , 51.49 , 51.49 , 51.49 , 51.49 , 51.4     , 1 , 1
08/06/11 , 52.49 , 52.49 , 52.49 , 52.48 , 52.4     , 44 , 3
07/06/11 , 52.49 , 52.49 , 52.49 , 52.49 , 52.4     , 149 , 4
06/06/11 , 53.50 , 53.50 , 53.50 , 53.49 , 53.4     , 186 , 4
02/06/11 , 53.57 , 53.57 , 53.57 , 53.56 , 53.5     , 27 , 3
01/06/11 , 53.57 , 53.57 , 53.57 , 53.57 , 53.5     , 113 , 1
31/05/11 , 53.29 , 53.29 , 53.29 , 53.29 , 53.2     , 35 , 2
27/05/11 , 53.29 , 53.29 , 53.29 , 53.29 , 53.2     , 7 , 1
26/05/11 , 53.29 , 53.29 , 53.29 , 53.29 , 53.2     , 78 , 2
25/05/11 , 53.29 , 53.29 , 53.29 , 53.29 , 53.2     , 95 , 4
24/05/11 , 53.29 , 54.13 , 55.17 , 53.29 , 55.1     , 2124 , 12
17/05/11 , 55.43 , 55.08 , 55.43 , 54.92 , 54.9     , 65 , 2
13/05/11 , 54.92 , 55.01 , 55.43 , 54.92 , 55.4     , 185 , 2
12/05/11 , 55.43 , 56.26 , 56.50 , 55.43 , 56.5     , 225 , 2
11/05/11 , 55.97 , 56.08 , 56.51 , 55.97 , 56.5     , 187 , 4
09/05/11 , 55.97 , 55.97 , 55.97 , 55.97 , 55.9     , 1277 , 2
06/05/11 , 57.11 , 57.11 , 57.11 , 57.11 , 57.1     , 575 , 4
03/05/11 , 56.51 , 56.51 , 56.51 , 56.51 , 56.5     , 260 , 2
02/05/11 , 56.51 , 56.51 , 56.51 , 56.51 , 56.5     , 46 , 2
29/04/11 , 56.20 , 57.92 , 58.33 , 56.20 , 58.3     , 28 , 2
28/04/11 , 60.47 , 60.47 , 60.47 , 60.47 , 60.4     , 30 , 1
07/04/11 , 60.47 , 60.47 , 60.47 , 60.46 , 60.4     , 137 , 3
05/04/11 , 60.47 , 60.55 , 60.71 , 60.47 , 60.4     , 139 , 3
18/03/11 , 60.73 , 60.63 , 60.73 , 59.93 , 59.9     , 16 , 2
15/03/11 , 60.73 , 60.73 , 60.73 , 60.73 , 60.7     , 189 , 3
14/03/11 , 60.73 , 60.73 , 60.73 , 60.73 , 60.7     , 1 , 1
11/03/11 , 60.73 , 59.90 , 60.73 , 55.95 , 55.9     , 22 , 5
02/03/11 , 55.94 , 55.94 , 55.94 , 55.94 , 55.9     , 3 , 1
01/03/11 , 55.42 , 55.42 , 55.42 , 55.42 , 55.4     , 28 , 2
24/02/11 , 54.28 , 54.41 , 54.63 , 54.28 , 54.6     , 77 , 2
22/02/11 , 54.69 , 54.69 , 54.69 , 54.69 , 54.6     , 3 , 1
18/02/11 , 57.29 , 57.21 , 57.29 , 54.14 , 54.1     , 157 , 5
17/02/11 , 55.17 , 55.17 , 55.17 , 55.17 , 55.1     , 266 , 2
15/02/11 , 53.63 , 53.63 , 53.63 , 53.63 , 53.6     , 167 , 5
08/02/11 , 57.29 , 56.87 , 57.29 , 53.57 , 53.5     , 45 , 2
07/02/11 , 54.64 , 54.64 , 54.64 , 54.64 , 54.6     , 1 , 1
31/01/11 , 57.54 , 57.54 , 57.54 , 57.54 , 57.5     , 40 , 1
26/01/11 , 57.54 , 55.52 , 57.65 , 49.70 , 57.6     , 668 , 9
24/01/11 , 60.17 , 60.17 , 60.17 , 60.17 , 60.1     , 20 , 1
21/01/11 , 59.12 , 59.32 , 60.17 , 59.12 , 60.1     , 343 , 11
19/01/11 , 60.71 , 60.71 , 60.71 , 60.71 , 60.7     , 59 , 3
12/01/11 , 61.18 , 61.18 , 61.18 , 61.18 , 61.1     , 9 , 1
03/01/11 , 61.23 , 60.99 , 61.23 , 57.55 , 57.5     , 147 , 3
21/12/10 , 62.82 , 62.82 , 62.82 , 62.82 , 62.8     , 88 , 1
20/12/10 , 59.91 , 59.91 , 59.91 , 59.91 , 59.9     , 63 , 2
17/12/10 , 59.91 , 60.35 , 60.46 , 59.91 , 60.4     , 84 , 3
13/12/10 , 59.91 , 59.91 , 59.91 , 59.91 , 59.9     , 1 , 1
03/12/10 , 63.32 , 63.35 , 63.80 , 63.32 , 63.3     , 276 , 3
02/12/10 , 63.05 , 63.05 , 63.05 , 63.05 , 63.0     , 42 , 3
30/11/10 , 63.78 , 63.78 , 63.78 , 63.78 , 63.7     , 346 , 2
25/11/10 , 63.78 , 63.78 , 63.78 , 63.78 , 63.7     , 11 , 1
24/11/10 , 63.78 , 63.77 , 63.78 , 63.77 , 63.7     , 90 , 2
22/11/10 , 62.82 , 62.82 , 62.82 , 62.82 , 62.8     , 1 , 1
19/11/10 , 62.82 , 62.64 , 62.82 , 62.27 , 62.2     , 231 , 4
18/11/10 , 63.81 , 63.81 , 63.81 , 63.81 , 63.8     , 17 , 1
17/11/10 , 62.25 , 62.25 , 62.26 , 62.25 , 62.2     , 48 , 2
16/11/10 , 63.58 , 63.58 , 63.58 , 63.58 , 63.5     , 69 , 3
10/11/10 , 63.81 , 62.91 , 63.81 , 62.82 , 62.8     , 82 , 3
09/11/10 , 62.82 , 62.82 , 62.82 , 62.82 , 62.8     , 19 , 1
08/11/10 , 62.26 , 62.26 , 62.26 , 62.26 , 62.2     , 55 , 1
04/11/10 , 62.25 , 62.05 , 62.25 , 60.21 , 62.2     , 107 , 3
03/11/10 , 63.33 , 63.33 , 63.33 , 63.33 , 63.3     , 46 , 2
29/10/10 , 62.02 , 63.13 , 63.58 , 62.02 , 63.5     , 220 , 4
28/10/10 , 63.58 , 63.58 , 63.58 , 63.58 , 63.5     , 133 , 5
27/10/10 , 63.58 , 63.58 , 63.58 , 63.58 , 63.5     , 19 , 1
26/10/10 , 63.58 , 63.32 , 63.58 , 63.07 , 63.0     , 54 , 2
25/10/10 , 64.12 , 63.32 , 64.12 , 61.92 , 61.9     , 156 , 5
22/10/10 , 62.02 , 62.35 , 63.07 , 62.02 , 63.0     , 290 , 4
20/10/10 , 63.07 , 63.07 , 63.07 , 63.07 , 63.0     , 218 , 2
19/10/10 , 62.58 , 62.58 , 62.58 , 62.58 , 62.5     , 282 , 3
18/10/10 , 63.07 , 62.99 , 63.07 , 62.58 , 62.5     , 90 , 2
15/10/10 , 63.07 , 63.07 , 63.07 , 63.07 , 63.0     , 1 , 1
14/10/10 , 62.02 , 62.02 , 62.02 , 62.02 , 62.0     , 7 , 2
11/10/10 , 62.02 , 62.02 , 62.02 , 62.02 , 62.0     , 75 , 1
08/10/10 , 61.52 , 61.52 , 61.53 , 61.52 , 61.5     , 139 , 3
07/10/10 , 61.53 , 61.82 , 62.58 , 61.53 , 62.5     , 259 , 5
04/10/10 , 62.27 , 62.12 , 62.27 , 61.52 , 61.5     , 156 , 3
01/10/10 , 61.02 , 61.02 , 61.02 , 61.02 , 61.0     , 158 , 3
30/09/10 , 61.67 , 61.69 , 61.76 , 61.67 , 61.7     , 11 , 2
29/09/10 , 65.36 , 65.36 , 65.36 , 65.36 , 65.3     , 11 , 1
28/09/10 , 61.76 , 61.76 , 61.76 , 61.76 , 61.7     , 7 , 1
24/09/10 , 61.79 , 61.79 , 61.79 , 61.79 , 61.7     , 5 , 1
22/09/10 , 61.67 , 61.67 , 61.67 , 61.67 , 61.6     , 225 , 4
21/09/10 , 61.67 , 61.67 , 61.67 , 61.67 , 61.6     , 87 , 2
20/09/10 , 63.35 , 63.35 , 63.35 , 63.35 , 63.3     , 60 , 1
17/09/10 , 61.53 , 62.11 , 62.27 , 61.53 , 62.2     , 571 , 9
16/09/10 , 62.27 , 62.77 , 63.35 , 61.76 , 62.8     , 324 , 14
15/09/10 , 62.84 , 62.84 , 62.84 , 62.84 , 62.8     , 40 , 2
14/09/10 , 62.84 , 63.03 , 64.36 , 62.84 , 64.3     , 182 , 4
13/09/10 , 64.36 , 66.63 , 66.93 , 64.36 , 66.9     , 221 , 4
10/09/10 , 64.89 , 64.89 , 64.89 , 64.89 , 64.8     , 19 , 1
09/09/10 , 64.36 , 64.36 , 64.36 , 64.36 , 64.3     , 5 , 2
08/09/10 , 64.89 , 66.36 , 69.25 , 64.89 , 69.2     , 5 , 2
03/09/10 , 64.36 , 64.49 , 64.89 , 64.36 , 64.8     , 58 , 2
01/09/10 , 64.36 , 64.12 , 64.36 , 62.84 , 63.5     , 405 , 6
30/08/10 , 66.68 , 66.68 , 66.68 , 66.68 , 66.6     , 105 , 1
26/08/10 , 63.35 , 63.19 , 63.35 , 62.59 , 62.5     , 423 , 6
25/08/10 , 62.59 , 62.11 , 62.59 , 61.54 , 62.0     , 581 , 8
24/08/10 , 62.06 , 62.06 , 62.06 , 62.06 , 62.0     , 109 , 4
23/08/10 , 62.06 , 61.58 , 62.06 , 61.54 , 61.5     , 228 , 4
20/08/10 , 62.06 , 61.79 , 62.59 , 61.54 , 62.5     , 508 , 6
19/08/10 , 62.06 , 61.58 , 62.06 , 61.31 , 62.0     , 384 , 11
18/08/10 , 62.59 , 62.05 , 62.59 , 61.54 , 61.5     , 348 , 5
17/08/10 , 63.35 , 63.22 , 63.35 , 63.07 , 63.0     , 239 , 5
16/08/10 , 61.31 , 61.31 , 61.31 , 61.31 , 61.3     , 222 , 3
13/08/10 , 61.31 , 61.35 , 61.54 , 61.31 , 61.5     , 719 , 6
12/08/10 , 62.29 , 61.52 , 62.59 , 61.10 , 61.5     , 2374 , 17
11/08/10 , 62.06 , 61.85 , 62.06 , 61.31 , 61.5     , 621 , 9
10/08/10 , 61.54 , 61.54 , 61.54 , 61.54 , 61.5     , 77 , 4
09/08/10 , 61.54 , 61.58 , 62.06 , 61.54 , 61.5     , 259 , 7
06/08/10 , 62.06 , 62.24 , 62.59 , 61.54 , 61.5     , 471 , 4
05/08/10 , 61.54 , 61.97 , 62.06 , 61.06 , 62.0     , 230 , 6
04/08/10 , 62.06 , 62.00 , 62.06 , 61.54 , 61.5     , 536 , 3
03/08/10 , 61.79 , 62.02 , 63.08 , 61.54 , 63.0     , 253 , 3
02/08/10 , 63.09 , 62.44 , 63.09 , 61.52 , 61.5     , 323 , 3
29/07/10 , 62.53 , 62.53 , 62.53 , 62.53 , 62.5     , 1 , 1
27/07/10 , 61.11 , 61.11 , 61.12 , 61.11 , 61.1     , 204 , 3
26/07/10 , 61.55 , 61.58 , 62.07 , 61.55 , 62.0     , 62 , 2
23/07/10 , 62.53 , 62.54 , 62.59 , 62.53 , 62.5     , 184 , 6
21/07/10 , 62.59 , 62.59 , 62.59 , 62.59 , 62.5     , 31 , 2
20/07/10 , 62.07 , 62.07 , 62.07 , 62.07 , 62.0     , 56 , 3
19/07/10 , 62.07 , 62.07 , 62.07 , 62.07 , 62.0     , 66 , 3
16/07/10 , 62.07 , 62.07 , 62.07 , 62.07 , 62.0     , 72 , 2
14/07/10 , 61.09 , 61.29 , 61.75 , 61.09 , 61.7     , 180 , 4
13/07/10 , 61.55 , 61.55 , 61.56 , 61.55 , 61.5     , 104 , 2
08/07/10 , 61.09 , 61.11 , 61.14 , 61.09 , 61.1     , 549 , 4
07/07/10 , 61.55 , 62.29 , 63.60 , 61.55 , 63.6     , 84 , 2
06/07/10 , 61.55 , 62.21 , 64.63 , 61.55 , 64.6     , 127 , 4
05/07/10 , 61.55 , 61.55 , 61.55 , 61.55 , 61.5     , 19 , 1
02/07/10 , 61.55 , 61.55 , 61.55 , 61.55 , 61.5     , 147 , 2
01/07/10 , 61.55 , 61.55 , 61.55 , 61.55 , 61.5     , 176 , 2
29/06/10 , 64.11 , 64.11 , 64.11 , 64.11 , 64.1     , 9 , 1
28/06/10 , 60.58 , 60.58 , 60.59 , 60.58 , 60.5     , 35 , 2
25/06/10 , 60.58 , 61.01 , 61.12 , 60.58 , 61.1     , 237 , 2
24/06/10 , 60.58 , 60.64 , 61.12 , 60.58 , 61.1     , 370 , 4
23/06/10 , 62.08 , 62.08 , 62.08 , 62.08 , 62.0     , 37 , 1
22/06/10 , 60.04 , 60.04 , 60.04 , 60.04 , 60.0     , 25 , 3
21/06/10 , 60.04 , 60.03 , 60.44 , 59.82 , 59.8     , 166 , 6
17/06/10 , 59.82 , 59.82 , 59.82 , 59.82 , 59.8     , 39 , 2
16/06/10 , 59.79 , 59.79 , 59.79 , 59.79 , 59.7     , 5 , 1
15/06/10 , 59.82 , 59.96 , 60.44 , 59.82 , 59.8     , 116 , 8
14/06/10 , 60.21 , 60.03 , 60.21 , 59.04 , 59.0     , 241 , 6
11/06/10 , 59.04 , 59.89 , 60.04 , 59.04 , 60.0     , 47 , 3
09/06/10 , 60.04 , 60.00 , 60.04 , 59.55 , 59.5     , 206 , 5
08/06/10 , 60.04 , 60.04 , 60.04 , 60.04 , 60.0     , 17 , 1
07/06/10 , 60.55 , 56.43 , 60.55 , 55.53 , 55.5     , 108 , 3
04/06/10 , 55.53 , 56.31 , 57.11 , 54.54 , 54.5     , 326 , 7
27/05/10 , 52.76 , 53.22 , 55.03 , 52.46 , 55.0     , 1895 , 14
26/05/10 , 55.03 , 55.03 , 55.07 , 55.03 , 55.0     , 1087 , 14
25/05/10 , 55.03 , 55.37 , 58.02 , 55.03 , 57.4     , 2303 , 23
24/05/10 , 58.02 , 58.47 , 58.53 , 58.02 , 58.5     , 1069 , 13
21/05/10 , 58.53 , 59.50 , 59.98 , 58.53 , 59.9     , 1906 , 37
20/05/10 , 63.52 , 63.19 , 63.75 , 62.51 , 62.5     , 287 , 6
19/05/10 , 63.75 , 63.20 , 64.02 , 62.59 , 63.5     , 594 , 15
18/05/10 , 64.02 , 64.02 , 64.02 , 64.02 , 64.0     , 9 , 3
17/05/10 , 64.02 , 64.02 , 64.02 , 64.02 , 64.0     , 25 , 2
14/05/10 , 64.53 , 64.53 , 64.53 , 64.53 , 64.5     , 1 , 1
13/05/10 , 62.51 , 62.51 , 63.02 , 62.51 , 63.0     , 261 , 7
12/05/10 , 64.02 , 63.83 , 64.02 , 63.02 , 64.0     , 259 , 11
11/05/10 , 65.03 , 65.03 , 65.03 , 65.03 , 65.0     , 263 , 4
07/05/10 , 65.03 , 65.03 , 65.03 , 65.03 , 65.0     , 295 , 6
06/05/10 , 65.03 , 65.03 , 65.03 , 65.03 , 65.0     , 9 , 1
23/04/10 , 64.55 , 64.55 , 64.55 , 64.55 , 64.5     , 795 , 4
22/04/10 , 64.55 , 64.55 , 64.55 , 64.55 , 64.5     , 5 , 1
16/04/10 , 62.02 , 62.02 , 62.02 , 62.02 , 62.0     , 70 , 2
15/04/10 , 64.55 , 64.55 , 64.55 , 64.55 , 64.5     , 30 , 2
14/04/10 , 64.55 , 64.55 , 64.55 , 64.55 , 64.5     , 100 , 3
09/04/10 , 67.00 , 67.00 , 67.00 , 67.00 , 67.0     , 1 , 1
08/04/10 , 64.55 , 64.29 , 64.55 , 64.03 , 64.0     , 120 , 2
07/04/10 , 64.55 , 64.16 , 64.55 , 64.03 , 64.5     , 20 , 3
05/04/10 , 64.55 , 64.55 , 64.55 , 64.55 , 64.5     , 62 , 1
01/04/10 , 64.55 , 64.55 , 64.55 , 64.55 , 64.5     , 20 , 1
30/03/10 , 64.04 , 64.04 , 64.04 , 64.04 , 64.0     , 10 , 1
24/03/10 , 64.04 , 64.04 , 64.04 , 64.04 , 64.0     , 12 , 1
22/03/10 , 64.04 , 64.04 , 64.04 , 64.04 , 64.0     , 190 , 4
19/03/10 , 64.04 , 64.04 , 64.04 , 64.04 , 64.0     , 62 , 2
18/03/10 , 64.04 , 64.04 , 64.04 , 64.04 , 64.0     , 22 , 1
17/03/10 , 64.04 , 64.04 , 64.04 , 64.04 , 64.0     , 12 , 1
16/03/10 , 64.04 , 64.04 , 64.04 , 64.04 , 64.0     , 62 , 1
15/03/10 , 64.04 , 64.04 , 64.04 , 64.04 , 64.0     , 22 , 3
05/03/10 , 63.55 , 63.55 , 63.55 , 63.55 , 63.5     , 10 , 1
04/03/10 , 63.55 , 63.55 , 63.55 , 63.55 , 63.5     , 12 , 3
02/03/10 , 63.55 , 63.55 , 63.55 , 63.55 , 63.5     , 1 , 1
24/02/10 , 61.12 , 61.12 , 61.12 , 61.12 , 61.1     , 8 , 1
18/02/10 , 62.57 , 62.57 , 62.57 , 62.57 , 62.5     , 91 , 1
17/02/10 , 62.57 , 62.57 , 62.57 , 62.57 , 62.5     , 110 , 2
12/02/10 , 62.57 , 59.89 , 62.57 , 59.61 , 59.8     , 149 , 3
10/02/10 , 58.65 , 58.65 , 58.65 , 58.65 , 58.6     , 920 , 2
09/02/10 , 58.65 , 58.65 , 58.65 , 58.65 , 58.6     , 3042 , 19
08/02/10 , 58.65 , 58.81 , 61.12 , 58.65 , 61.1     , 1592 , 13
05/02/10 , 57.65 , 60.28 , 61.12 , 57.65 , 61.1     , 79 , 4
04/02/10 , 61.12 , 61.12 , 61.12 , 61.12 , 61.1     , 1182 , 9
03/02/10 , 61.12 , 61.12 , 61.12 , 61.12 , 61.1     , 1132 , 10
29/01/10 , 67.45 , 67.45 , 67.93 , 67.45 , 67.9     , 61 , 2
27/01/10 , 62.11 , 62.59 , 62.59 , 62.11 , 62.5     , 321 , 5
26/01/10 , 63.07 , 62.82 , 63.07 , 62.59 , 62.5     , 496 , 5
21/01/10 , 62.59 , 62.59 , 62.59 , 62.59 , 62.5     , 6 , 1
19/01/10 , 62.59 , 62.59 , 62.59 , 62.59 , 62.5     , 84 , 3
18/01/10 , 62.59 , 62.59 , 62.59 , 62.59 , 62.5     , 226 , 2
15/01/10 , 62.59 , 62.59 , 62.59 , 62.59 , 62.5     , 10 , 1
08/01/10 , 62.59 , 62.59 , 62.59 , 62.59 , 62.5     , 162 , 1
07/01/10 , 62.30 , 62.30 , 62.30 , 62.30 , 62.3     , 18 , 1
05/01/10 , 62.59 , 62.59 , 62.59 , 62.59 , 62.5     , 206 , 1
29/12/09 , 61.61 , 61.61 , 61.61 , 61.61 , 61.6     , 41 , 1
23/12/09 , 61.61 , 61.61 , 61.61 , 61.61 , 61.6     , 6 , 1
22/12/09 , 61.61 , 61.32 , 61.61 , 61.18 , 61.1     , 6 , 2
10/12/09 , 59.68 , 59.99 , 61.42 , 59.68 , 61.4     , 255 , 6
08/12/09 , 61.61 , 61.84 , 61.86 , 61.61 , 61.8     , 45 , 2
04/12/09 , 61.86 , 61.86 , 61.86 , 61.86 , 61.8     , 4 , 1
03/12/09 , 61.86 , 61.86 , 61.86 , 61.86 , 61.8     , 8 , 1
02/12/09 , 60.68 , 60.68 , 60.68 , 60.68 , 60.6     , 207 , 1
01/12/09 , 60.68 , 60.70 , 61.86 , 60.68 , 61.8     , 105 , 2
30/11/09 , 60.19 , 60.24 , 61.18 , 60.19 , 61.1     , 108 , 2
27/11/09 , 61.41 , 61.41 , 61.41 , 61.41 , 61.4     , 12 , 1
26/11/09 , 61.61 , 61.61 , 61.61 , 61.61 , 61.6     , 16 , 1
25/11/09 , 61.85 , 61.61 , 61.85 , 61.61 , 61.6     , 339 , 5
24/11/09 , 61.61 , 61.61 , 61.61 , 61.61 , 61.6     , 83 , 3
12/11/09 , 61.18 , 61.18 , 61.18 , 61.18 , 61.1     , 10 , 1
03/11/09 , 61.18 , 61.18 , 61.18 , 61.18 , 61.1     , 12 , 1
28/10/09 , 62.58 , 62.58 , 62.58 , 62.58 , 62.5     , 174 , 4
20/10/09 , 62.58 , 62.58 , 62.58 , 62.58 , 62.5     , 6 , 1
15/10/09 , 61.62 , 62.20 , 63.97 , 61.62 , 63.9     , 8 , 2
06/10/09 , 59.70 , 59.70 , 59.70 , 59.70 , 59.7     , 527 , 8
11/09/09 , 63.54 , 63.54 , 63.54 , 63.54 , 63.5     , 25 , 1
24/08/09 , 58.33 , 58.33 , 58.33 , 58.33 , 58.3     , 19 , 1
06/08/09 , 58.33 , 58.33 , 58.33 , 58.33 , 58.3     , 2357 , 5
05/08/09 , 58.33 , 58.33 , 58.33 , 58.33 , 58.3     , 141 , 2
04/08/09 , 58.33 , 58.33 , 58.33 , 58.33 , 58.3     , 111 , 3
23/07/09 , 57.89 , 57.89 , 57.89 , 57.89 , 57.8     , 2 , 1
22/07/09 , 53.27 , 53.27 , 53.27 , 53.27 , 53.2     , 3132 , 6
16/07/09 , 53.27 , 53.27 , 53.27 , 53.27 , 53.2     , 64 , 1
15/07/09 , 53.27 , 53.27 , 53.27 , 53.27 , 53.2     , 105 , 4
14/07/09 , 53.27 , 53.27 , 53.27 , 53.27 , 53.2     , 1865 , 10
13/07/09 , 53.27 , 53.27 , 53.27 , 53.03 , 53.2     , 2385 , 6
10/07/09 , 53.27 , 53.27 , 53.27 , 53.27 , 53.2     , 1903 , 7
08/07/09 , 53.27 , 53.57 , 55.35 , 53.27 , 55.3     , 1296 , 4
26/06/09 , 52.83 , 52.83 , 52.83 , 52.83 , 52.8     , 1088 , 1
24/06/09 , 55.10 , 55.10 , 55.10 , 55.10 , 55.1     , 1306 , 5
22/06/09 , 55.10 , 55.10 , 55.10 , 55.10 , 55.1     , 10 , 1
19/06/09 , 55.10 , 55.10 , 55.10 , 55.10 , 55.1     , 1321 , 4
17/06/09 , 55.10 , 55.10 , 55.10 , 55.10 , 55.1     , 871 , 2
12/06/09 , 54.22 , 54.22 , 54.22 , 54.22 , 54.2     , 4 , 1
10/06/09 , 55.10 , 53.83 , 55.10 , 52.83 , 52.8     , 555 , 3
09/06/09 , 50.99 , 50.99 , 50.99 , 50.99 , 50.9     , 217 , 2
08/06/09 , 50.57 , 50.57 , 50.57 , 50.57 , 50.5     , 17408 , 9
05/06/09 , 50.57 , 50.57 , 50.57 , 50.57 , 50.5     , 1744 , 12
04/06/09 , 50.57 , 50.57 , 50.57 , 50.57 , 50.5     , 23868 , 10
02/06/09 , 45.95 , 45.95 , 45.95 , 45.95 , 45.9     , 43162 , 3