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

07/05/25 , 192.27 , 192.27 , 192.27 , 192.27 , 192.27     , 1 , 1
06/05/25 , 192.47 , 192.47 , 192.47 , 192.47 , 192.47     , 3 , 1
02/05/25 , 191.52 , 191.52 , 191.52 , 191.52 , 191.52     , 3 , 1
30/04/25 , 190.44 , 190.35 , 190.44 , 190.26 , 190.26     , 2 , 2
28/04/25 , 184.10 , 184.10 , 184.10 , 184.10 , 184.10     , 100 , 1
24/04/25 , 186.74 , 186.76 , 186.85 , 186.74 , 186.85     , 38 , 3
22/04/25 , 196.88 , 197.39 , 198.25 , 195.57 , 195.57     , 69 , 9
17/04/25 , 196.00 , 194.83 , 196.00 , 194.60 , 194.60     , 6 , 2
16/04/25 , 197.00 , 197.00 , 197.00 , 197.00 , 197.00     , 1 , 1
15/04/25 , 201.20 , 201.17 , 201.20 , 199.60 , 200.00     , 102 , 3
14/04/25 , 200.64 , 198.92 , 200.64 , 196.01 , 196.01     , 15 , 5
11/04/25 , 197.53 , 197.45 , 197.53 , 194.56 , 194.56     , 106 , 4
10/04/25 , 192.91 , 193.03 , 194.94 , 192.85 , 192.85     , 14 , 3
09/04/25 , 192.94 , 192.94 , 192.94 , 192.94 , 192.94     , 1 , 1
08/04/25 , 192.36 , 192.36 , 192.36 , 192.36 , 192.36     , 1 , 1
07/04/25 , 192.96 , 192.22 , 193.37 , 191.91 , 193.37     , 26 , 5
04/04/25 , 194.15 , 195.61 , 197.53 , 194.15 , 197.53     , 13 , 4
03/04/25 , 189.51 , 189.90 , 192.29 , 188.47 , 188.47     , 901 , 898
02/04/25 , 189.09 , 189.09 , 189.09 , 189.09 , 189.09     , 1 , 1
01/04/25 , 190.19 , 190.19 , 190.19 , 190.19 , 190.19     , 2 , 1
31/03/25 , 194.06 , 195.29 , 196.04 , 194.06 , 196.04     , 8 , 2
28/03/25 , 198.63 , 198.63 , 198.63 , 198.63 , 198.63     , 7 , 4
27/03/25 , 209.06 , 201.74 , 209.06 , 199.11 , 199.1     , 34 , 6
26/03/25 , 189.13 , 188.19 , 189.13 , 186.81 , 186.9     , 143 , 7
25/03/25 , 182.90 , 182.90 , 182.90 , 182.90 , 182.9     , 1 , 1
21/03/25 , 182.60 , 182.24 , 182.60 , 182.12 , 182.1     , 11 , 3
20/03/25 , 180.74 , 181.71 , 182.07 , 180.74 , 182.0     , 13 , 3
19/03/25 , 181.73 , 181.73 , 181.73 , 181.73 , 181.7     , 1 , 1
18/03/25 , 183.93 , 184.28 , 184.46 , 183.93 , 184.4     , 3 , 2
17/03/25 , 183.74 , 183.64 , 184.96 , 180.45 , 184.9     , 22 , 3
14/03/25 , 183.13 , 183.43 , 184.72 , 182.68 , 184.7     , 301 , 300
13/03/25 , 187.25 , 192.43 , 209.06 , 187.25 , 201.7     , 9 , 6
10/03/25 , 199.70 , 200.78 , 201.10 , 199.70 , 201.1     , 9 , 3
07/03/25 , 199.11 , 193.28 , 199.11 , 188.58 , 188.5     , 15 , 4
06/03/25 , 191.23 , 190.65 , 191.23 , 188.92 , 188.9     , 4 , 2
05/03/25 , 189.87 , 189.16 , 190.09 , 184.05 , 184.0     , 8 , 3
27/02/25 , 184.05 , 182.82 , 184.97 , 182.20 , 183.1     , 120 , 4
26/02/25 , 184.76 , 187.12 , 188.06 , 184.76 , 187.8     , 4 , 3
25/02/25 , 188.06 , 188.06 , 188.06 , 188.06 , 188.0     , 10 , 1
24/02/25 , 187.38 , 185.88 , 187.38 , 185.37 , 185.3     , 4 , 3
21/02/25 , 182.93 , 176.75 , 182.93 , 175.43 , 175.4     , 68 , 4
20/02/25 , 176.49 , 176.49 , 176.49 , 176.49 , 176.4     , 1 , 1
19/02/25 , 175.61 , 175.61 , 175.61 , 175.61 , 175.6     , 5 , 1
18/02/25 , 174.06 , 172.33 , 174.06 , 170.86 , 173.2     , 24 , 6
14/02/25 , 174.90 , 174.90 , 174.90 , 174.90 , 174.9     , 9 , 1
13/02/25 , 175.85 , 175.85 , 175.85 , 175.85 , 175.8     , 3 , 1
12/02/25 , 173.26 , 173.04 , 173.74 , 172.53 , 172.5     , 3618 , 433
11/02/25 , 172.21 , 171.89 , 172.21 , 170.37 , 170.3     , 23 , 5
10/02/25 , 169.01 , 169.01 , 169.01 , 169.01 , 169.0     , 2 , 1
06/02/25 , 164.16 , 165.83 , 165.94 , 164.16 , 165.9     , 85 , 2
05/02/25 , 163.54 , 158.62 , 163.54 , 155.18 , 158.1     , 21 , 6
04/02/25 , 160.78 , 162.81 , 166.02 , 160.78 , 166.0     , 15 , 9
03/02/25 , 166.29 , 167.04 , 168.51 , 166.29 , 166.6     , 3427 , 112
31/01/25 , 166.62 , 166.62 , 166.62 , 166.62 , 166.6     , 1 , 1
30/01/25 , 169.64 , 169.14 , 169.64 , 167.23 , 167.2     , 21 , 3
29/01/25 , 167.23 , 167.78 , 167.81 , 167.23 , 167.8     , 52 , 2
28/01/25 , 167.81 , 167.81 , 167.81 , 167.81 , 167.8     , 5 , 1
27/01/25 , 172.42 , 172.46 , 172.52 , 171.97 , 171.9     , 139 , 4
24/01/25 , 166.74 , 166.74 , 166.74 , 166.74 , 166.7     , 3 , 1
23/01/25 , 166.74 , 166.37 , 166.93 , 166.06 , 166.2     , 10 , 6
22/01/25 , 166.25 , 167.16 , 169.11 , 166.25 , 169.0     , 20 , 7
21/01/25 , 174.21 , 174.21 , 174.21 , 174.21 , 174.2     , 40 , 1
20/01/25 , 175.84 , 175.80 , 175.84 , 175.48 , 175.4     , 56 , 4
17/01/25 , 175.48 , 176.54 , 177.80 , 175.48 , 175.9     , 5034 , 30
16/01/25 , 170.18 , 170.18 , 170.18 , 170.18 , 170.1     , 2 , 1
15/01/25 , 171.03 , 170.80 , 171.03 , 170.51 , 170.5     , 5022 , 24
14/01/25 , 169.85 , 169.87 , 170.21 , 169.85 , 170.2     , 43 , 2
13/01/25 , 171.24 , 171.24 , 171.24 , 171.24 , 171.2     , 100 , 1
10/01/25 , 171.24 , 172.45 , 172.72 , 171.24 , 172.7     , 6 , 3
09/01/25 , 177.60 , 177.60 , 177.60 , 177.60 , 177.6     , 2 , 1
08/01/25 , 177.16 , 176.28 , 177.16 , 176.26 , 176.2     , 103 , 2
07/01/25 , 178.19 , 177.79 , 178.66 , 164.26 , 177.9     , 924 , 280
06/01/25 , 177.98 , 178.11 , 183.14 , 177.98 , 183.1     , 104 , 3
03/01/25 , 184.29 , 183.59 , 184.29 , 182.43 , 183.1     , 91 , 9
02/01/25 , 169.26 , 180.97 , 184.60 , 169.26 , 184.6     , 18 , 8
26/12/24 , 184.60 , 182.00 , 184.60 , 181.77 , 183.2     , 199 , 6
23/12/24 , 182.24 , 182.30 , 188.93 , 181.41 , 188.9     , 193 , 4
18/12/24 , 188.93 , 188.37 , 188.93 , 185.33 , 185.3     , 123 , 6
17/12/24 , 185.33 , 185.33 , 185.33 , 185.33 , 185.3     , 1 , 1
16/12/24 , 186.69 , 186.87 , 187.41 , 186.69 , 187.4     , 4 , 2
13/12/24 , 186.69 , 186.81 , 187.42 , 186.69 , 187.4     , 6 , 2
12/12/24 , 187.42 , 187.42 , 187.42 , 187.42 , 187.4     , 6 , 1
11/12/24 , 186.12 , 186.56 , 187.24 , 186.12 , 186.1     , 5 , 4
10/12/24 , 182.23 , 182.23 , 182.23 , 182.23 , 182.2     , 7 , 1
09/12/24 , 185.36 , 182.62 , 196.10 , 181.60 , 196.1     , 1364 , 19
05/12/24 , 187.85 , 185.73 , 187.85 , 184.54 , 186.6     , 66 , 64
02/12/24 , 195.51 , 195.05 , 195.70 , 193.69 , 193.6     , 137 , 114
27/11/24 , 190.45 , 189.02 , 190.45 , 188.32 , 188.3     , 3 , 2
26/11/24 , 186.44 , 186.44 , 186.44 , 186.44 , 186.4     , 5 , 1
25/11/24 , 186.44 , 185.86 , 186.66 , 183.85 , 186.4     , 184 , 181
22/11/24 , 185.13 , 185.77 , 188.37 , 185.13 , 188.3     , 5 , 2
21/11/24 , 186.59 , 186.59 , 186.59 , 186.59 , 186.5     , 1 , 1
19/11/24 , 182.27 , 181.66 , 182.27 , 181.66 , 181.6     , 101 , 2
18/11/24 , 183.98 , 185.34 , 185.36 , 183.98 , 185.3     , 101 , 2
14/11/24 , 188.37 , 189.66 , 194.09 , 188.33 , 194.0     , 13 , 3
12/11/24 , 192.16 , 192.16 , 192.16 , 192.16 , 192.1     , 1 , 1
11/11/24 , 190.25 , 190.25 , 190.25 , 190.25 , 190.2     , 3 , 1
08/11/24 , 188.55 , 188.53 , 188.74 , 187.99 , 188.7     , 72 , 4
07/11/24 , 185.12 , 185.90 , 185.92 , 185.12 , 185.9     , 167 , 5
06/11/24 , 188.18 , 192.67 , 194.92 , 188.18 , 194.9     , 3 , 2
04/11/24 , 195.00 , 195.00 , 195.00 , 195.00 , 195.0     , 1 , 1
01/11/24 , 197.68 , 197.68 , 197.68 , 197.68 , 197.6     , 2 , 1
31/10/24 , 198.28 , 198.24 , 198.28 , 198.08 , 198.0     , 18 , 2
29/10/24 , 198.08 , 198.08 , 198.08 , 198.08 , 198.0     , 3 , 1
28/10/24 , 196.46 , 196.78 , 197.40 , 196.46 , 197.4     , 15 , 2
25/10/24 , 195.50 , 196.17 , 197.45 , 195.50 , 197.4     , 73 , 4
21/10/24 , 188.18 , 194.16 , 200.02 , 188.18 , 194.2     , 3 , 3
16/10/24 , 194.29 , 194.29 , 194.29 , 194.29 , 194.2     , 2 , 2
14/10/24 , 194.29 , 194.70 , 195.10 , 194.29 , 195.1     , 2 , 2
11/10/24 , 199.47 , 199.47 , 199.47 , 199.47 , 199.4     , 3 , 1
10/10/24 , 197.29 , 197.29 , 197.29 , 197.29 , 197.2     , 3 , 2
08/10/24 , 193.25 , 193.15 , 193.25 , 193.07 , 193.0     , 2 , 2
04/10/24 , 193.07 , 193.15 , 193.82 , 193.07 , 193.8     , 8 , 3
03/10/24 , 193.82 , 193.82 , 193.82 , 193.82 , 193.8     , 10 , 1
02/10/24 , 195.09 , 194.75 , 196.70 , 194.52 , 196.7     , 73 , 4
01/10/24 , 196.70 , 198.08 , 198.68 , 196.70 , 198.6     , 7 , 4
30/09/24 , 198.68 , 197.87 , 198.68 , 197.44 , 198.2     , 142 , 123
25/09/24 , 203.71 , 203.71 , 203.71 , 203.71 , 203.7     , 10 , 1
23/09/24 , 203.91 , 203.91 , 203.91 , 203.91 , 203.9     , 1 , 1
20/09/24 , 202.62 , 202.03 , 202.62 , 201.46 , 201.4     , 2 , 2
18/09/24 , 203.75 , 203.75 , 203.75 , 203.75 , 203.7     , 2 , 1
17/09/24 , 202.70 , 202.70 , 202.70 , 202.70 , 202.7     , 1 , 1
16/09/24 , 206.08 , 205.48 , 206.08 , 205.19 , 205.1     , 3 , 3
13/09/24 , 205.19 , 205.37 , 205.40 , 205.19 , 205.4     , 80 , 2
12/09/24 , 207.26 , 207.26 , 207.26 , 207.26 , 207.2     , 1 , 1
11/09/24 , 207.26 , 207.26 , 207.26 , 207.26 , 207.2     , 6 , 2
09/09/24 , 208.24 , 208.24 , 208.24 , 208.24 , 208.2     , 2 , 2
06/09/24 , 207.26 , 206.64 , 207.26 , 206.03 , 206.0     , 10 , 2
05/09/24 , 208.91 , 208.91 , 208.91 , 208.91 , 208.9     , 1 , 1
04/09/24 , 208.91 , 208.97 , 209.03 , 208.91 , 209.0     , 10 , 2
30/08/24 , 197.17 , 197.17 , 197.17 , 197.17 , 197.1     , 1 , 1
29/08/24 , 197.00 , 197.11 , 197.59 , 197.00 , 197.2     , 14 , 3
28/08/24 , 194.31 , 194.31 , 194.31 , 194.31 , 194.3     , 6 , 1
27/08/24 , 193.44 , 193.44 , 193.44 , 193.44 , 193.4     , 1 , 1
26/08/24 , 193.44 , 193.44 , 193.44 , 193.44 , 193.4     , 1 , 1
23/08/24 , 193.44 , 193.51 , 193.65 , 193.44 , 193.6     , 11 , 2
22/08/24 , 194.93 , 195.06 , 195.22 , 194.93 , 195.2     , 2 , 2
21/08/24 , 190.90 , 190.90 , 190.90 , 190.90 , 190.9     , 5 , 1
15/08/24 , 189.57 , 190.73 , 194.27 , 188.77 , 194.2     , 12 , 4
08/08/24 , 193.20 , 193.20 , 193.20 , 193.20 , 193.2     , 6 , 1
06/08/24 , 192.27 , 192.37 , 192.42 , 192.27 , 192.4     , 3 , 2
05/08/24 , 198.78 , 201.75 , 202.33 , 198.78 , 201.1     , 87 , 3
02/08/24 , 197.79 , 197.59 , 197.79 , 195.70 , 195.7     , 11 , 2
01/08/24 , 193.77 , 193.08 , 193.77 , 191.64 , 193.3     , 5 , 3
31/07/24 , 193.33 , 190.27 , 193.52 , 189.31 , 189.4     , 86 , 10
30/07/24 , 186.23 , 186.23 , 186.23 , 185.84 , 185.8     , 105 , 5
29/07/24 , 187.86 , 187.86 , 187.86 , 187.86 , 187.8     , 2 , 1
26/07/24 , 186.00 , 185.86 , 186.00 , 185.58 , 185.5     , 3 , 2
25/07/24 , 184.95 , 185.27 , 185.52 , 184.95 , 185.3     , 3 , 3
24/07/24 , 183.69 , 183.49 , 183.69 , 182.56 , 182.5     , 6 , 2
23/07/24 , 182.56 , 182.36 , 182.56 , 181.43 , 182.2     , 13 , 3
22/07/24 , 182.29 , 183.27 , 185.11 , 182.29 , 185.1     , 4 , 3
18/07/24 , 185.11 , 185.13 , 185.18 , 185.10 , 185.1     , 3 , 3
16/07/24 , 175.51 , 174.91 , 175.51 , 174.07 , 174.0     , 3 , 3
15/07/24 , 174.95 , 175.38 , 175.46 , 174.95 , 175.4     , 7 , 2
12/07/24 , 176.77 , 176.99 , 177.66 , 176.77 , 177.6     , 4 , 2
11/07/24 , 175.82 , 176.11 , 176.41 , 175.82 , 176.4     , 2 , 2
08/07/24 , 179.61 , 179.61 , 179.61 , 179.61 , 179.6     , 3 , 3
05/07/24 , 179.61 , 179.38 , 179.61 , 179.34 , 179.3     , 7 , 2
04/07/24 , 180.91 , 180.91 , 180.91 , 180.91 , 180.9     , 1 , 1
03/07/24 , 184.15 , 184.15 , 184.15 , 184.15 , 184.1     , 1 , 1
02/07/24 , 184.94 , 184.95 , 185.64 , 183.34 , 185.6     , 87 , 3
01/07/24 , 182.67 , 182.67 , 182.67 , 182.67 , 182.6     , 4 , 1
28/06/24 , 179.07 , 180.76 , 181.73 , 179.07 , 181.7     , 95 , 7
27/06/24 , 177.48 , 177.48 , 177.48 , 177.48 , 177.4     , 81 , 3
26/06/24 , 180.99 , 180.99 , 180.99 , 180.99 , 180.9     , 81 , 1
25/06/24 , 181.50 , 181.50 , 181.50 , 181.50 , 181.5     , 1 , 1
24/06/24 , 178.73 , 178.71 , 178.73 , 178.71 , 178.7     , 43 , 2
21/06/24 , 177.63 , 177.79 , 179.21 , 177.58 , 179.2     , 58 , 3
19/06/24 , 175.76 , 178.05 , 179.22 , 175.76 , 179.2     , 3 , 3
18/06/24 , 174.99 , 174.99 , 174.99 , 174.99 , 174.9     , 1 , 1
17/06/24 , 174.05 , 174.05 , 174.05 , 174.05 , 174.0     , 2 , 1
14/06/24 , 174.44 , 173.87 , 174.63 , 173.58 , 174.6     , 1329 , 8
12/06/24 , 176.65 , 176.91 , 177.30 , 176.65 , 177.3     , 17 , 3
11/06/24 , 177.19 , 176.84 , 177.19 , 176.21 , 176.2     , 7378 , 34
10/06/24 , 178.33 , 178.33 , 178.35 , 178.33 , 178.3     , 15 , 2
06/06/24 , 176.93 , 176.59 , 176.93 , 175.59 , 175.5     , 4 , 2
05/06/24 , 175.59 , 175.12 , 175.82 , 173.98 , 174.1     , 514 , 502
04/06/24 , 176.85 , 176.82 , 176.85 , 173.65 , 173.6     , 616 , 6
03/06/24 , 172.80 , 172.80 , 172.80 , 172.80 , 172.8     , 24 , 2
31/05/24 , 175.09 , 174.48 , 175.09 , 173.41 , 173.7     , 40 , 6
29/05/24 , 171.27 , 170.72 , 171.27 , 170.59 , 170.7     , 9 , 3
28/05/24 , 170.73 , 170.86 , 173.91 , 170.73 , 173.9     , 35 , 4
27/05/24 , 173.91 , 171.56 , 173.91 , 171.35 , 171.7     , 113 , 6
24/05/24 , 174.81 , 173.69 , 176.75 , 173.21 , 176.7     , 622 , 7
23/05/24 , 174.95 , 177.31 , 177.56 , 174.95 , 177.5     , 11 , 2
22/05/24 , 177.56 , 176.49 , 177.56 , 175.62 , 176.3     , 7 , 4
21/05/24 , 176.37 , 175.95 , 176.37 , 175.55 , 175.5     , 25 , 3
20/05/24 , 178.74 , 178.74 , 178.74 , 178.74 , 178.7     , 5 , 1
17/05/24 , 178.74 , 178.98 , 179.23 , 178.74 , 179.2     , 2 , 2
16/05/24 , 180.81 , 180.81 , 180.81 , 180.81 , 180.8     , 10 , 2
15/05/24 , 180.81 , 181.54 , 182.75 , 179.99 , 182.7     , 69 , 5
14/05/24 , 180.28 , 180.28 , 180.28 , 180.28 , 180.2     , 611 , 3
13/05/24 , 180.10 , 180.10 , 180.10 , 180.10 , 180.1     , 50 , 2
10/05/24 , 180.18 , 179.63 , 180.46 , 177.69 , 177.6     , 45 , 5
09/05/24 , 177.69 , 177.69 , 177.69 , 177.69 , 177.6     , 1 , 1
08/05/24 , 175.15 , 177.00 , 177.59 , 175.15 , 176.7     , 317 , 13
07/05/24 , 174.66 , 174.66 , 174.66 , 174.66 , 174.6     , 101 , 1
06/05/24 , 173.57 , 172.86 , 173.57 , 172.21 , 173.4     , 168 , 5
02/05/24 , 177.64 , 177.54 , 177.96 , 176.93 , 177.2     , 10 , 5
30/04/24 , 183.52 , 183.10 , 183.99 , 183.11 , 183.9     , 37 , 8
26/04/24 , 178.04 , 177.69 , 178.04 , 176.85 , 177.8     , 336 , 7
25/04/24 , 179.31 , 179.33 , 180.10 , 179.31 , 179.6     , 212 , 4
24/04/24 , 179.49 , 179.49 , 179.49 , 179.49 , 179.4     , 5 , 1
23/04/24 , 176.93 , 176.74 , 176.93 , 176.29 , 176.2     , 12 , 3
22/04/24 , 175.51 , 174.45 , 175.51 , 172.93 , 172.9     , 17 , 7
19/04/24 , 172.93 , 172.77 , 172.93 , 172.69 , 172.9     , 171 , 5
18/04/24 , 172.61 , 172.61 , 172.61 , 172.61 , 172.6     , 6 , 1
17/04/24 , 169.79 , 169.79 , 169.79 , 169.79 , 169.7     , 3 , 1
16/04/24 , 170.44 , 170.54 , 170.58 , 170.44 , 170.5     , 4 , 2
15/04/24 , 166.80 , 166.80 , 166.80 , 166.80 , 166.8     , 101 , 1
12/04/24 , 166.80 , 166.80 , 166.80 , 166.80 , 166.8     , 3 , 2
11/04/24 , 166.59 , 166.59 , 166.59 , 166.59 , 166.5     , 1 , 1
10/04/24 , 166.38 , 166.39 , 166.76 , 166.25 , 166.7     , 7 , 5
09/04/24 , 166.76 , 167.43 , 167.78 , 166.76 , 167.7     , 8 , 4
08/04/24 , 167.78 , 167.78 , 167.78 , 167.78 , 167.7     , 4 , 1
05/04/24 , 169.44 , 168.31 , 169.44 , 168.20 , 168.2     , 11 , 2
04/04/24 , 169.77 , 169.07 , 169.77 , 168.59 , 168.8     , 8 , 3
03/04/24 , 169.33 , 169.33 , 169.33 , 169.33 , 169.3     , 407 , 2
02/04/24 , 171.97 , 171.97 , 171.97 , 171.97 , 171.9     , 2 , 1
01/04/24 , 173.44 , 173.30 , 173.81 , 171.84 , 172.9     , 130 , 8
28/03/24 , 172.10 , 172.60 , 172.61 , 172.10 , 172.6     , 617 , 5
27/03/24 , 180.67 , 174.03 , 180.67 , 171.67 , 172.1     , 4 , 3
26/03/24 , 171.36 , 172.01 , 172.12 , 170.38 , 172.1     , 669 , 10
25/03/24 , 173.72 , 174.36 , 176.72 , 173.55 , 176.7     , 1244 , 6
22/03/24 , 177.45 , 176.09 , 177.45 , 175.51 , 175.5     , 14 , 5
21/03/24 , 175.51 , 175.51 , 175.51 , 175.51 , 175.5     , 1 , 1
20/03/24 , 175.79 , 176.17 , 177.38 , 175.79 , 177.3     , 8 , 3
19/03/24 , 177.10 , 177.22 , 177.27 , 177.10 , 177.2     , 6 , 3
18/03/24 , 174.10 , 172.46 , 174.10 , 171.65 , 171.6     , 3 , 2
15/03/24 , 172.62 , 172.61 , 172.72 , 171.51 , 171.8     , 1042 , 16
14/03/24 , 172.52 , 172.49 , 172.52 , 172.34 , 172.3     , 7 , 3
12/03/24 , 174.54 , 175.00 , 176.04 , 174.54 , 176.0     , 16 , 2
11/03/24 , 176.04 , 175.29 , 176.04 , 175.17 , 175.1     , 7 , 3
08/03/24 , 173.58 , 173.63 , 174.10 , 173.58 , 174.1     , 12 , 4
07/03/24 , 171.74 , 171.74 , 171.74 , 171.74 , 171.7     , 7 , 4
06/03/24 , 171.74 , 171.44 , 171.74 , 170.60 , 171.1     , 410 , 14
05/03/24 , 172.17 , 172.29 , 173.52 , 172.17 , 173.5     , 426 , 6
04/03/24 , 173.40 , 173.47 , 179.55 , 173.10 , 179.5     , 7787 , 37
29/02/24 , 179.56 , 179.56 , 179.56 , 179.56 , 179.5     , 1 , 1
28/02/24 , 178.51 , 178.43 , 178.51 , 177.11 , 177.8     , 1242 , 8
27/02/24 , 176.04 , 176.04 , 176.04 , 176.04 , 176.0     , 1 , 1
26/02/24 , 178.36 , 179.46 , 179.56 , 178.36 , 179.3     , 1228 , 9
22/02/24 , 178.36 , 177.52 , 178.50 , 176.65 , 177.0     , 207 , 99
21/02/24 , 177.00 , 176.92 , 177.00 , 176.74 , 176.7     , 36 , 3
20/02/24 , 176.74 , 175.23 , 176.74 , 174.47 , 174.4     , 3 , 3
19/02/24 , 174.87 , 172.91 , 174.87 , 172.12 , 172.9     , 80 , 9
16/02/24 , 174.72 , 174.72 , 174.72 , 174.72 , 174.7     , 5 , 1
15/02/24 , 174.73 , 174.34 , 174.73 , 173.76 , 173.7     , 20 , 5
14/02/24 , 173.76 , 173.76 , 173.76 , 173.76 , 173.7     , 204 , 1
09/02/24 , 178.95 , 179.46 , 179.95 , 178.78 , 179.9     , 1073 , 8
06/02/24 , 182.38 , 182.20 , 182.38 , 181.37 , 181.9     , 30 , 4
05/02/24 , 185.07 , 185.78 , 186.44 , 185.07 , 186.4     , 3 , 3
02/02/24 , 186.78 , 184.72 , 186.78 , 184.21 , 184.2     , 138 , 7
01/02/24 , 182.37 , 179.91 , 183.03 , 179.69 , 179.6     , 32 , 4
31/01/24 , 181.91 , 181.91 , 182.70 , 176.15 , 176.1     , 97 , 6
30/01/24 , 184.60 , 183.72 , 184.96 , 182.10 , 182.1     , 38 , 7
29/01/24 , 181.33 , 181.33 , 181.33 , 181.33 , 181.3     , 13 , 2
26/01/24 , 180.44 , 179.83 , 180.44 , 178.50 , 178.5     , 4 , 3
25/01/24 , 178.15 , 179.04 , 179.56 , 178.15 , 179.5     , 3 , 3
24/01/24 , 178.68 , 178.85 , 178.86 , 178.68 , 178.8     , 47 , 2
23/01/24 , 180.26 , 179.76 , 180.26 , 177.12 , 177.1     , 19 , 4
22/01/24 , 177.28 , 177.53 , 178.50 , 175.69 , 176.0     , 77 , 8
19/01/24 , 176.04 , 175.43 , 176.04 , 174.81 , 175.4     , 10 , 6
18/01/24 , 176.21 , 176.00 , 176.21 , 175.36 , 175.9     , 9 , 3
17/01/24 , 176.92 , 176.60 , 176.92 , 176.28 , 176.2     , 2 , 2
16/01/24 , 175.58 , 175.58 , 175.58 , 175.58 , 175.5     , 1 , 1
15/01/24 , 173.15 , 173.15 , 173.15 , 173.15 , 173.1     , 31 , 2
12/01/24 , 173.19 , 172.79 , 173.19 , 170.17 , 170.1     , 42 , 4
11/01/24 , 173.10 , 173.10 , 173.10 , 173.10 , 173.1     , 1 , 1
10/01/24 , 174.51 , 175.90 , 176.11 , 174.45 , 176.0     , 129 , 12
09/01/24 , 176.43 , 176.39 , 176.43 , 175.06 , 176.2     , 135 , 3
08/01/24 , 176.21 , 173.15 , 176.21 , 173.04 , 173.0     , 96 , 5
05/01/24 , 174.27 , 174.16 , 174.44 , 173.79 , 174.4     , 3 , 3
04/01/24 , 176.74 , 176.58 , 177.02 , 175.16 , 175.1     , 8 , 4
03/01/24 , 177.11 , 178.12 , 178.15 , 177.11 , 177.4     , 243 , 5
02/01/24 , 177.40 , 176.70 , 177.40 , 173.83 , 173.8     , 12778 , 42
28/12/23 , 169.87 , 170.21 , 171.05 , 169.87 , 171.0     , 17 , 3
27/12/23 , 171.05 , 169.60 , 171.05 , 169.20 , 169.2     , 39 , 6
26/12/23 , 168.60 , 168.30 , 168.60 , 167.56 , 168.5     , 74 , 9
22/12/23 , 168.83 , 168.56 , 175.32 , 168.50 , 170.4     , 656 , 7
21/12/23 , 167.41 , 165.90 , 167.41 , 163.44 , 163.4     , 127 , 13
20/12/23 , 168.08 , 167.90 , 168.70 , 167.04 , 168.2     , 61 , 10
19/12/23 , 168.27 , 168.33 , 172.89 , 167.83 , 172.8     , 1521 , 15
18/12/23 , 169.86 , 170.47 , 171.08 , 169.86 , 170.7     , 4 , 4
15/12/23 , 170.06 , 169.20 , 170.06 , 168.39 , 169.0     , 13 , 5
14/12/23 , 170.06 , 170.91 , 175.17 , 170.03 , 175.1     , 22 , 8
13/12/23 , 175.17 , 173.42 , 175.17 , 172.73 , 172.7     , 26 , 6
12/12/23 , 172.70 , 172.70 , 172.70 , 172.70 , 172.7     , 1 , 1
11/12/23 , 172.71 , 173.90 , 174.72 , 170.54 , 170.5     , 153 , 11
08/12/23 , 170.58 , 170.99 , 171.66 , 170.44 , 171.1     , 93 , 91
07/12/23 , 171.39 , 171.14 , 171.88 , 170.54 , 170.5     , 61 , 4
06/12/23 , 168.70 , 167.37 , 168.70 , 166.57 , 166.5     , 8 , 3
05/12/23 , 169.54 , 170.10 , 171.56 , 169.54 , 171.5     , 172 , 110
04/12/23 , 171.56 , 170.71 , 171.74 , 166.58 , 171.1     , 35 , 13
01/12/23 , 167.74 , 170.30 , 170.51 , 167.74 , 170.5     , 1135 , 13
30/11/23 , 169.00 , 169.49 , 170.16 , 168.39 , 168.3     , 2067 , 11
29/11/23 , 170.05 , 170.05 , 170.05 , 170.05 , 170.0     , 2 , 1
28/11/23 , 169.37 , 169.70 , 170.76 , 165.09 , 165.0     , 5514 , 37
27/11/23 , 171.12 , 172.03 , 172.11 , 170.66 , 171.8     , 1053 , 11
24/11/23 , 171.48 , 171.08 , 171.48 , 170.26 , 170.9     , 191 , 8
23/11/23 , 170.94 , 170.94 , 170.94 , 170.94 , 170.9     , 1 , 1
22/11/23 , 170.94 , 170.48 , 171.22 , 167.91 , 167.9     , 573 , 15
21/11/23 , 169.09 , 169.19 , 169.65 , 165.03 , 165.0     , 667 , 17
20/11/23 , 168.39 , 167.85 , 170.34 , 164.93 , 170.3     , 137 , 9
17/11/23 , 169.48 , 168.75 , 169.48 , 167.08 , 167.9     , 900 , 15
16/11/23 , 167.53 , 165.59 , 167.53 , 165.42 , 165.4     , 62 , 5
14/11/23 , 166.38 , 165.84 , 166.38 , 165.25 , 165.8     , 3 , 3
13/11/23 , 165.93 , 165.17 , 165.93 , 165.04 , 165.5     , 8316 , 61
10/11/23 , 164.93 , 164.40 , 165.75 , 164.10 , 164.3     , 612 , 71
09/11/23 , 165.80 , 165.70 , 165.80 , 164.04 , 164.0     , 147 , 5
08/11/23 , 164.66 , 164.09 , 165.08 , 162.11 , 163.6     , 957 , 112
07/11/23 , 163.10 , 162.80 , 163.10 , 160.78 , 160.7     , 3481 , 16
06/11/23 , 162.63 , 162.91 , 164.43 , 162.63 , 164.4     , 509 , 21
03/11/23 , 164.43 , 164.10 , 164.43 , 163.15 , 164.1     , 1128 , 17
01/11/23 , 162.31 , 163.09 , 163.83 , 160.13 , 160.1     , 921 , 17
31/10/23 , 162.37 , 162.48 , 162.66 , 160.71 , 160.7     , 151 , 19
30/10/23 , 162.39 , 160.74 , 162.39 , 158.19 , 161.6     , 359 , 23
27/10/23 , 158.75 , 158.46 , 158.75 , 158.11 , 158.1     , 296 , 7
26/10/23 , 159.89 , 160.29 , 161.62 , 159.89 , 160.6     , 156 , 16
25/10/23 , 159.86 , 159.39 , 161.07 , 156.23 , 156.2     , 128 , 15
24/10/23 , 159.43 , 158.97 , 159.74 , 157.82 , 159.2     , 222 , 21
23/10/23 , 156.94 , 157.06 , 157.87 , 155.69 , 157.8     , 140 , 27
20/10/23 , 157.87 , 158.72 , 159.64 , 156.33 , 158.2     , 803 , 185
19/10/23 , 158.22 , 158.63 , 159.73 , 157.80 , 159.7     , 237 , 33
18/10/23 , 159.73 , 158.42 , 159.73 , 156.21 , 156.2     , 570 , 74
17/10/23 , 155.53 , 155.46 , 156.68 , 153.97 , 156.6     , 1047 , 96
16/10/23 , 154.79 , 154.30 , 155.21 , 152.73 , 153.4     , 4405 , 254
13/10/23 , 152.82 , 151.34 , 152.82 , 150.05 , 150.0     , 70 , 7
09/10/23 , 158.64 , 158.98 , 159.43 , 158.52 , 159.4     , 5997 , 25
06/10/23 , 161.11 , 158.96 , 161.11 , 156.61 , 159.7     , 13794 , 44
05/10/23 , 165.30 , 167.90 , 170.37 , 165.30 , 170.3     , 35 , 3
04/10/23 , 171.56 , 171.24 , 171.56 , 170.22 , 170.2     , 13 , 2
03/10/23 , 169.63 , 169.62 , 169.63 , 169.56 , 169.5     , 11 , 2
02/10/23 , 168.56 , 170.09 , 170.54 , 167.14 , 167.1     , 12 , 3
29/09/23 , 170.54 , 170.17 , 170.54 , 169.53 , 170.4     , 3 , 3
26/09/23 , 171.61 , 171.28 , 171.82 , 169.73 , 169.7     , 132 , 69
25/09/23 , 167.96 , 167.89 , 167.96 , 167.82 , 167.8     , 2 , 2
22/09/23 , 169.73 , 169.51 , 169.73 , 169.10 , 169.1     , 3 , 3
20/09/23 , 169.78 , 169.60 , 169.78 , 169.44 , 169.4     , 2 , 2
15/09/23 , 170.87 , 170.87 , 170.87 , 170.87 , 170.8     , 1 , 1
11/09/23 , 170.87 , 170.87 , 170.87 , 170.87 , 170.8     , 1 , 1
08/09/23 , 168.94 , 169.17 , 169.40 , 168.94 , 169.4     , 2 , 2
06/09/23 , 167.37 , 167.37 , 167.37 , 167.37 , 167.3     , 1 , 1
04/09/23 , 167.37 , 167.84 , 168.79 , 167.37 , 168.7     , 3 , 3
30/08/23 , 168.79 , 168.79 , 168.79 , 168.79 , 168.7     , 3 , 1
28/08/23 , 169.77 , 169.44 , 169.77 , 169.11 , 169.1     , 2 , 2
25/08/23 , 168.24 , 168.43 , 168.63 , 168.24 , 168.6     , 2 , 2
24/08/23 , 167.82 , 168.53 , 168.54 , 167.82 , 168.5     , 2062 , 2
22/08/23 , 168.35 , 168.38 , 168.43 , 168.32 , 168.3     , 2267 , 3
21/08/23 , 170.97 , 171.14 , 172.51 , 170.39 , 171.7     , 523 , 43
18/08/23 , 171.32 , 171.53 , 172.46 , 171.32 , 172.4     , 10 , 4
16/08/23 , 174.92 , 174.91 , 174.92 , 174.79 , 174.7     , 32 , 2
10/08/23 , 174.18 , 174.18 , 174.18 , 174.18 , 174.1     , 2061 , 1
09/08/23 , 175.55 , 175.53 , 175.55 , 175.52 , 175.5     , 2 , 2
08/08/23 , 175.16 , 175.16 , 175.16 , 175.16 , 175.1     , 1 , 1
04/08/23 , 175.25 , 175.78 , 176.30 , 175.25 , 176.3     , 62 , 2
02/08/23 , 174.73 , 174.11 , 174.73 , 173.72 , 173.7     , 5 , 3
01/08/23 , 172.28 , 172.05 , 172.57 , 169.76 , 169.7     , 509 , 190
31/07/23 , 169.76 , 170.73 , 172.27 , 169.76 , 172.2     , 3507 , 6
28/07/23 , 170.76 , 170.76 , 170.76 , 170.76 , 170.7     , 618 , 9
27/07/23 , 168.06 , 168.24 , 168.44 , 168.06 , 168.4     , 2 , 2
26/07/23 , 169.07 , 169.50 , 170.05 , 169.07 , 170.0     , 3 , 3
25/07/23 , 170.89 , 170.52 , 170.89 , 170.16 , 170.5     , 3 , 3
21/07/23 , 171.75 , 171.75 , 171.75 , 171.75 , 171.7     , 1 , 1
19/07/23 , 169.87 , 169.20 , 169.90 , 168.31 , 168.3     , 224 , 74
18/07/23 , 168.38 , 168.38 , 168.38 , 168.38 , 168.3     , 103 , 1
17/07/23 , 168.33 , 168.33 , 168.58 , 168.33 , 168.5     , 104 , 2
14/07/23 , 168.13 , 168.13 , 168.13 , 168.13 , 168.1     , 1 , 1
10/07/23 , 170.94 , 171.05 , 171.16 , 170.94 , 171.1     , 12 , 3
07/07/23 , 170.28 , 170.32 , 172.80 , 170.28 , 172.8     , 199 , 2
05/07/23 , 172.50 , 172.27 , 172.50 , 171.74 , 171.7     , 144 , 2
27/06/23 , 170.54 , 170.51 , 170.54 , 170.23 , 170.2     , 35 , 2
26/06/23 , 167.49 , 167.85 , 168.62 , 164.34 , 166.8     , 417 , 162
22/06/23 , 170.05 , 170.05 , 170.05 , 170.05 , 170.0     , 10 , 2
21/06/23 , 168.94 , 169.06 , 169.19 , 168.94 , 169.1     , 2 , 2
16/06/23 , 171.21 , 172.45 , 173.34 , 171.21 , 171.4     , 1268 , 122
15/06/23 , 170.23 , 170.23 , 170.96 , 170.23 , 170.4     , 623 , 4
14/06/23 , 171.13 , 171.13 , 171.13 , 171.13 , 171.1     , 31 , 1
13/06/23 , 170.65 , 170.66 , 171.11 , 170.65 , 171.1     , 89 , 2
12/06/23 , 171.11 , 171.16 , 172.13 , 171.11 , 172.1     , 61 , 2
09/06/23 , 172.38 , 172.35 , 173.05 , 171.94 , 173.0     , 33 , 3
07/06/23 , 172.08 , 171.14 , 173.05 , 171.13 , 173.0     , 624 , 3
06/06/23 , 173.99 , 173.95 , 176.77 , 173.75 , 176.7     , 37 , 4
05/06/23 , 176.77 , 177.25 , 177.75 , 176.77 , 177.7     , 2 , 2
02/06/23 , 177.75 , 177.75 , 177.75 , 177.75 , 177.7     , 28 , 1
01/06/23 , 178.13 , 178.13 , 180.23 , 178.13 , 180.2     , 935 , 2
31/05/23 , 180.23 , 178.01 , 180.23 , 177.56 , 178.3     , 4285 , 6
30/05/23 , 176.84 , 176.84 , 180.79 , 176.84 , 180.7     , 2379 , 2
26/05/23 , 180.79 , 180.79 , 180.79 , 180.79 , 180.7     , 1 , 1
25/05/23 , 182.23 , 182.17 , 182.23 , 181.66 , 181.6     , 11 , 2
24/05/23 , 183.70 , 183.70 , 183.70 , 183.70 , 183.7     , 1 , 1
23/05/23 , 183.70 , 183.70 , 183.70 , 183.70 , 183.7     , 1 , 1
22/05/23 , 182.12 , 182.12 , 182.12 , 182.12 , 182.1     , 108 , 1
18/05/23 , 184.94 , 184.94 , 184.94 , 184.94 , 184.9     , 3 , 1
15/05/23 , 184.94 , 184.94 , 184.94 , 184.94 , 184.9     , 1 , 1
12/05/23 , 185.77 , 185.77 , 185.89 , 185.77 , 185.8     , 200 , 2
11/05/23 , 187.40 , 187.38 , 187.40 , 187.38 , 187.3     , 930 , 2
10/05/23 , 187.38 , 187.34 , 187.49 , 186.46 , 186.4     , 22 , 3
09/05/23 , 187.58 , 187.58 , 187.58 , 187.58 , 187.5     , 1 , 1
05/05/23 , 184.22 , 185.62 , 186.14 , 184.22 , 185.2     , 9 , 3
03/05/23 , 187.17 , 186.88 , 190.79 , 186.27 , 190.7     , 141 , 5
02/05/23 , 188.53 , 188.18 , 188.53 , 187.37 , 187.7     , 15 , 5
28/04/23 , 185.25 , 185.71 , 187.71 , 184.24 , 187.7     , 6516 , 5
25/04/23 , 178.17 , 177.50 , 178.17 , 177.39 , 177.3     , 7 , 2
18/04/23 , 170.15 , 169.28 , 170.15 , 168.22 , 168.2     , 56 , 2
17/04/23 , 167.51 , 167.51 , 167.51 , 167.51 , 167.5     , 1 , 1
14/04/23 , 166.92 , 166.92 , 166.92 , 166.92 , 166.9     , 1 , 1
12/04/23 , 170.86 , 170.86 , 170.86 , 170.86 , 170.8     , 1 , 1
11/04/23 , 170.86 , 170.86 , 170.86 , 170.86 , 170.8     , 1 , 1
10/04/23 , 173.87 , 173.87 , 173.87 , 173.87 , 173.8     , 2 , 1
03/04/23 , 172.02 , 172.70 , 173.03 , 172.02 , 173.0     , 6 , 2
29/03/23 , 173.03 , 173.00 , 173.03 , 172.69 , 172.6     , 12 , 2
28/03/23 , 173.57 , 173.73 , 173.98 , 173.06 , 173.0     , 22 , 4
27/03/23 , 174.24 , 175.11 , 176.85 , 174.24 , 176.8     , 3 , 2
24/03/23 , 173.39 , 173.18 , 174.23 , 172.03 , 172.9     , 471 , 172
23/03/23 , 171.66 , 171.66 , 171.66 , 171.66 , 171.6     , 5 , 1
22/03/23 , 166.67 , 166.67 , 166.67 , 166.67 , 166.6     , 1 , 1
13/03/23 , 166.67 , 167.26 , 167.60 , 166.67 , 167.6     , 13 , 4
07/03/23 , 161.46 , 161.46 , 161.46 , 161.46 , 161.4     , 1 , 1
06/03/23 , 163.92 , 163.92 , 163.92 , 163.92 , 163.9     , 1 , 1
02/03/23 , 162.43 , 162.82 , 163.23 , 162.43 , 163.2     , 2 , 2
01/03/23 , 163.23 , 163.23 , 163.23 , 163.23 , 163.2     , 1 , 1
28/02/23 , 164.03 , 164.03 , 164.03 , 164.03 , 164.0     , 31 , 1
27/02/23 , 165.73 , 165.73 , 165.73 , 165.73 , 165.7     , 1 , 1
22/02/23 , 166.05 , 166.28 , 166.29 , 166.05 , 166.2     , 32 , 2
17/02/23 , 166.30 , 166.30 , 166.30 , 166.30 , 166.3     , 31 , 1
16/02/23 , 164.85 , 164.44 , 164.85 , 164.42 , 164.4     , 33 , 2
10/02/23 , 163.75 , 163.75 , 163.75 , 163.75 , 163.7     , 31 , 1
07/02/23 , 162.62 , 163.10 , 167.42 , 162.62 , 167.4     , 30 , 3
06/02/23 , 164.13 , 164.13 , 164.13 , 164.13 , 164.1     , 6 , 2
02/02/23 , 162.32 , 160.76 , 162.32 , 158.16 , 158.1     , 6 , 3
27/01/23 , 158.16 , 158.16 , 158.16 , 158.16 , 158.1     , 1 , 1
26/01/23 , 157.98 , 157.97 , 157.98 , 157.83 , 157.8     , 33 , 2
25/01/23 , 159.55 , 159.55 , 159.55 , 159.55 , 159.5     , 1 , 1
24/01/23 , 160.67 , 160.30 , 160.67 , 158.50 , 158.5     , 6238 , 15
23/01/23 , 161.34 , 161.29 , 161.34 , 160.72 , 160.7     , 33 , 2
20/01/23 , 158.80 , 159.00 , 159.01 , 158.80 , 159.0     , 2138 , 3
17/01/23 , 164.99 , 164.26 , 165.03 , 163.85 , 163.8     , 25 , 4
16/01/23 , 163.48 , 163.48 , 163.48 , 163.48 , 163.4     , 1 , 1
13/01/23 , 162.96 , 163.46 , 163.68 , 162.96 , 163.6     , 64 , 3
10/01/23 , 168.90 , 169.08 , 169.18 , 168.90 , 169.1     , 3 , 3
09/01/23 , 172.96 , 172.96 , 172.96 , 172.96 , 172.9     , 2076 , 1
06/01/23 , 172.33 , 170.69 , 172.33 , 170.39 , 170.3     , 32 , 2
05/01/23 , 172.37 , 173.44 , 173.66 , 172.37 , 173.6     , 6 , 2
04/01/23 , 176.18 , 176.18 , 176.18 , 176.18 , 176.1     , 106 , 2
02/01/23 , 170.12 , 170.12 , 170.12 , 170.12 , 170.1     , 1 , 1
29/12/22 , 170.20 , 170.69 , 188.33 , 170.20 , 188.3     , 64 , 4
22/12/22 , 165.51 , 165.50 , 165.51 , 165.23 , 165.2     , 63 , 2
21/12/22 , 166.76 , 166.76 , 166.76 , 166.76 , 166.7     , 2 , 1
19/12/22 , 166.53 , 166.70 , 167.56 , 166.53 , 167.5     , 6 , 2
16/12/22 , 166.13 , 166.13 , 166.13 , 166.13 , 166.1     , 1 , 1
15/12/22 , 171.33 , 171.33 , 171.33 , 171.33 , 171.3     , 28 , 1
14/12/22 , 171.80 , 171.80 , 171.80 , 171.80 , 171.8     , 1 , 1
13/12/22 , 171.80 , 172.24 , 172.69 , 171.80 , 172.6     , 2 , 2
12/12/22 , 171.12 , 171.14 , 171.25 , 171.12 , 171.2     , 7 , 2
09/12/22 , 168.32 , 168.32 , 168.32 , 168.32 , 168.3     , 1 , 1
07/12/22 , 169.59 , 170.27 , 171.38 , 167.87 , 167.8     , 4911 , 5
06/12/22 , 169.57 , 169.57 , 169.57 , 169.57 , 169.5     , 1 , 1
30/11/22 , 165.33 , 165.33 , 166.55 , 165.33 , 166.5     , 2088 , 3
29/11/22 , 167.44 , 167.44 , 167.44 , 167.44 , 167.4     , 8 , 1
28/11/22 , 171.58 , 171.58 , 171.58 , 171.58 , 171.5     , 39 , 1
25/11/22 , 173.68 , 173.20 , 173.68 , 171.60 , 171.6     , 9 , 2
24/11/22 , 167.83 , 167.83 , 167.83 , 167.83 , 167.8     , 7 , 1
21/11/22 , 167.29 , 167.29 , 167.29 , 167.29 , 167.2     , 2 , 1
18/11/22 , 167.42 , 167.42 , 167.42 , 167.42 , 167.4     , 4 , 2
16/11/22 , 166.79 , 166.79 , 166.79 , 166.79 , 166.7     , 5 , 1
14/11/22 , 163.90 , 163.90 , 163.90 , 163.90 , 163.9     , 2 , 2
11/11/22 , 164.93 , 164.92 , 164.93 , 164.26 , 164.2     , 225 , 2
10/11/22 , 165.51 , 164.68 , 165.51 , 163.11 , 163.1     , 15 , 5
09/11/22 , 155.77 , 155.77 , 155.77 , 155.77 , 155.7     , 1 , 1
07/11/22 , 153.46 , 153.46 , 153.46 , 153.46 , 153.4     , 2 , 1
04/11/22 , 151.86 , 151.59 , 151.86 , 151.44 , 151.4     , 8 , 3
03/11/22 , 153.56 , 153.36 , 154.77 , 152.35 , 154.7     , 4 , 4
01/11/22 , 153.51 , 154.83 , 153.51 , 153.51 , 153.5     , 14 , 4
31/10/22 , 155.05 , 156.94 , 157.74 , 155.05 , 157.7     , 17 , 2
28/10/22 , 157.74 , 157.58 , 157.74 , 155.50 , 155.5     , 15 , 2
26/10/22 , 154.56 , 153.93 , 154.56 , 153.90 , 153.9     , 110 , 3
25/10/22 , 151.49 , 151.48 , 151.49 , 150.19 , 150.1     , 105 , 2
24/10/22 , 146.32 , 146.32 , 146.32 , 146.32 , 146.3     , 17 , 1
21/10/22 , 142.79 , 142.79 , 142.79 , 142.79 , 142.7     , 1 , 1
20/10/22 , 142.79 , 142.81 , 144.01 , 142.79 , 144.0     , 44 , 2
18/10/22 , 146.80 , 147.41 , 147.62 , 146.80 , 147.6     , 8 , 3
17/10/22 , 146.81 , 145.23 , 146.81 , 145.00 , 145.0     , 7 , 2
11/10/22 , 139.87 , 138.84 , 139.87 , 138.84 , 138.8     , 626 , 2
10/10/22 , 137.76 , 137.78 , 138.73 , 137.76 , 138.7     , 641 , 3
07/10/22 , 138.85 , 138.99 , 140.20 , 138.16 , 140.2     , 83 , 4
06/10/22 , 140.20 , 140.25 , 142.47 , 140.05 , 142.4     , 46 , 6
05/10/22 , 142.47 , 141.89 , 142.47 , 140.75 , 140.7     , 3 , 2
04/10/22 , 142.56 , 142.16 , 142.56 , 141.56 , 141.5     , 52 , 2
30/09/22 , 142.54 , 143.73 , 145.30 , 142.54 , 145.3     , 7 , 2
29/09/22 , 145.95 , 137.74 , 145.95 , 129.81 , 129.8     , 10 , 4
26/09/22 , 150.26 , 150.26 , 150.40 , 150.26 , 150.4     , 33 , 2
23/09/22 , 147.76 , 147.71 , 147.76 , 147.05 , 147.0     , 33 , 2
22/09/22 , 146.44 , 147.86 , 147.96 , 146.44 , 147.4     , 35 , 4
21/09/22 , 148.54 , 148.54 , 150.63 , 148.48 , 149.2     , 2111 , 5
20/09/22 , 147.93 , 147.93 , 147.93 , 147.93 , 147.9     , 6 , 1
15/09/22 , 149.23 , 149.23 , 149.23 , 149.23 , 149.2     , 31 , 1
12/09/22 , 150.33 , 150.33 , 150.33 , 150.33 , 150.3     , 42 , 2
06/09/22 , 150.86 , 150.86 , 150.86 , 150.86 , 150.8     , 1 , 1
05/09/22 , 150.86 , 150.86 , 150.86 , 150.86 , 150.8     , 31 , 1
02/09/22 , 147.45 , 147.47 , 154.40 , 147.45 , 154.4     , 44877 , 21
01/09/22 , 152.45 , 152.45 , 152.45 , 152.45 , 152.4     , 2 , 1
31/08/22 , 154.95 , 154.73 , 154.95 , 154.51 , 154.5     , 4187 , 2
30/08/22 , 151.01 , 150.96 , 151.01 , 150.92 , 150.9     , 2 , 2
25/08/22 , 156.68 , 156.68 , 156.68 , 156.68 , 156.6     , 1 , 1
24/08/22 , 156.99 , 155.22 , 156.99 , 155.21 , 155.2     , 253 , 2
22/08/22 , 160.75 , 161.65 , 162.05 , 160.75 , 162.0     , 9 , 3
18/08/22 , 162.05 , 161.87 , 162.05 , 161.65 , 161.6     , 116 , 10
11/08/22 , 158.37 , 159.05 , 159.36 , 158.37 , 159.0     , 13 , 5
10/08/22 , 155.18 , 155.36 , 155.46 , 154.93 , 155.4     , 8 , 3
08/08/22 , 155.56 , 156.55 , 157.24 , 155.45 , 157.2     , 5 , 4
05/08/22 , 157.06 , 156.75 , 160.02 , 155.74 , 159.6     , 402 , 262
03/08/22 , 165.03 , 164.93 , 165.03 , 163.50 , 163.5     , 135 , 2
02/08/22 , 162.92 , 162.42 , 163.04 , 161.25 , 161.7     , 2001 , 140
01/08/22 , 160.37 , 160.37 , 160.37 , 160.37 , 160.3     , 1 , 1
29/07/22 , 158.32 , 158.74 , 158.97 , 158.32 , 158.9     , 3 , 3
28/07/22 , 158.12 , 158.55 , 159.53 , 157.17 , 157.1     , 947 , 146
27/07/22 , 159.48 , 159.01 , 160.15 , 157.50 , 157.5     , 446 , 126
26/07/22 , 160.45 , 160.48 , 161.08 , 159.49 , 159.5     , 341 , 67
25/07/22 , 160.27 , 160.76 , 162.98 , 159.76 , 160.9     , 1104 , 371
22/07/22 , 167.62 , 161.72 , 167.62 , 160.48 , 161.0     , 243 , 231
21/07/22 , 160.44 , 160.45 , 160.65 , 160.44 , 160.6     , 167 , 2
20/07/22 , 160.66 , 160.31 , 161.00 , 159.45 , 160.7     , 433 , 90
19/07/22 , 158.05 , 157.95 , 158.05 , 157.79 , 157.7     , 30 , 8
18/07/22 , 155.22 , 155.87 , 157.07 , 155.22 , 156.2     , 440 , 115
15/07/22 , 156.69 , 156.51 , 156.95 , 156.09 , 156.1     , 199 , 55
14/07/22 , 157.45 , 157.38 , 159.02 , 156.25 , 159.0     , 1621 , 120
13/07/22 , 159.45 , 159.63 , 160.58 , 158.41 , 159.0     , 3131 , 288
12/07/22 , 161.97 , 162.48 , 163.60 , 161.97 , 162.4     , 73 , 3
08/07/22 , 157.69 , 157.69 , 157.69 , 157.69 , 157.6     , 450 , 1
07/07/22 , 160.99 , 160.99 , 160.99 , 160.99 , 160.9     , 31 , 1
06/07/22 , 161.73 , 161.88 , 162.75 , 161.27 , 162.0     , 270 , 96
05/07/22 , 160.78 , 160.49 , 160.78 , 160.35 , 160.3     , 4 , 3
04/07/22 , 160.91 , 160.91 , 160.91 , 160.91 , 160.9     , 6 , 2
01/07/22 , 160.91 , 159.86 , 160.91 , 158.79 , 158.7     , 6 , 2
30/06/22 , 155.27 , 154.65 , 155.27 , 154.39 , 154.3     , 28 , 16
29/06/22 , 153.49 , 153.49 , 153.49 , 153.49 , 153.4     , 73 , 1
27/06/22 , 155.35 , 155.33 , 155.35 , 154.77 , 154.7     , 215 , 2
24/06/22 , 156.24 , 156.22 , 156.24 , 152.28 , 152.2     , 527 , 3
23/06/22 , 151.59 , 150.99 , 152.10 , 149.73 , 149.7     , 332 , 245
22/06/22 , 147.89 , 147.95 , 148.07 , 147.89 , 148.0     , 3 , 2
21/06/22 , 147.47 , 145.38 , 147.47 , 142.81 , 145.3     , 262 , 244
20/06/22 , 143.62 , 143.62 , 143.62 , 143.62 , 143.6     , 82 , 1
17/06/22 , 143.47 , 142.59 , 143.58 , 139.89 , 143.3     , 381 , 318
15/06/22 , 142.03 , 142.86 , 145.61 , 141.89 , 145.4     , 314 , 186
14/06/22 , 143.00 , 142.24 , 143.00 , 141.79 , 142.1     , 250 , 58
13/06/22 , 144.29 , 144.91 , 145.91 , 144.04 , 145.5     , 94 , 86
10/06/22 , 144.25 , 144.51 , 145.46 , 144.25 , 145.3     , 385 , 54
08/06/22 , 146.18 , 146.29 , 146.75 , 145.45 , 146.7     , 392 , 166
07/06/22 , 146.33 , 145.85 , 146.61 , 145.31 , 146.1     , 763 , 346
06/06/22 , 143.04 , 142.70 , 143.04 , 142.35 , 142.6     , 182 , 80
03/06/22 , 142.33 , 142.35 , 142.94 , 141.76 , 142.9     , 342 , 158
02/06/22 , 143.62 , 142.54 , 143.62 , 141.16 , 141.1     , 490 , 171
01/06/22 , 143.92 , 143.92 , 143.92 , 143.92 , 143.9     , 1 , 1
31/05/22 , 143.93 , 142.87 , 144.29 , 141.15 , 141.2     , 373 , 347
27/05/22 , 143.82 , 143.55 , 143.82 , 143.15 , 143.7     , 656 , 62
26/05/22 , 142.26 , 142.45 , 143.18 , 141.85 , 143.1     , 51 , 46
25/05/22 , 142.80 , 143.35 , 144.61 , 141.01 , 141.0     , 168 , 160
24/05/22 , 143.62 , 143.62 , 143.62 , 143.62 , 143.6     , 1 , 1
23/05/22 , 141.44 , 141.44 , 142.24 , 140.29 , 141.0     , 1273 , 242
20/05/22 , 141.43 , 141.36 , 142.13 , 140.10 , 141.6     , 1880 , 643
19/05/22 , 139.89 , 139.89 , 139.89 , 139.89 , 139.8     , 26 , 2
18/05/22 , 144.44 , 147.16 , 153.65 , 144.44 , 153.6     , 114 , 107
17/05/22 , 154.61 , 155.16 , 155.59 , 153.79 , 155.5     , 116 , 42
16/05/22 , 158.75 , 159.67 , 160.72 , 158.75 , 159.5     , 80 , 66
13/05/22 , 159.52 , 158.83 , 159.52 , 158.24 , 158.2     , 99 , 48
10/05/22 , 161.36 , 161.36 , 163.40 , 161.36 , 163.4     , 452 , 2
09/05/22 , 161.69 , 161.69 , 161.69 , 161.69 , 161.6     , 2 , 1
06/05/22 , 158.06 , 157.47 , 158.37 , 156.83 , 157.2     , 140 , 30
05/05/22 , 155.68 , 156.50 , 157.00 , 155.33 , 156.9     , 125 , 59
04/05/22 , 153.90 , 154.37 , 156.09 , 153.90 , 154.8     , 653 , 155
03/05/22 , 152.94 , 152.94 , 152.94 , 152.94 , 152.9     , 220 , 1
02/05/22 , 154.05 , 153.61 , 155.10 , 152.14 , 154.1     , 394 , 311
29/04/22 , 152.34 , 152.34 , 152.34 , 152.34 , 152.3     , 1975 , 1
28/04/22 , 155.17 , 155.17 , 155.17 , 155.17 , 155.1     , 1 , 1
27/04/22 , 152.83 , 152.83 , 152.83 , 152.83 , 152.8     , 1 , 1
26/04/22 , 153.01 , 153.54 , 154.26 , 152.72 , 154.2     , 48 , 46
25/04/22 , 151.82 , 151.82 , 151.82 , 151.82 , 151.8     , 73 , 1
22/04/22 , 149.46 , 149.56 , 150.22 , 146.18 , 146.1     , 96 , 4
19/04/22 , 142.94 , 142.94 , 142.94 , 142.94 , 142.9     , 1 , 1
14/04/22 , 142.90 , 143.29 , 143.48 , 142.90 , 143.4     , 6 , 3
11/04/22 , 142.44 , 142.44 , 142.44 , 142.44 , 142.4     , 6 , 1
08/04/22 , 142.02 , 142.73 , 143.37 , 142.02 , 143.3     , 12 , 6
07/04/22 , 142.46 , 142.46 , 142.46 , 142.46 , 142.4     , 10 , 1
06/04/22 , 141.90 , 141.89 , 141.90 , 141.62 , 141.6     , 1442 , 3
05/04/22 , 139.88 , 139.83 , 139.88 , 139.82 , 139.8     , 6 , 2
04/04/22 , 138.60 , 138.59 , 138.60 , 138.60 , 138.6     , 337 , 2
01/04/22 , 141.53 , 141.52 , 142.75 , 140.76 , 142.7     , 289 , 3
31/03/22 , 142.28 , 141.78 , 157.04 , 141.06 , 157.0     , 1807 , 422
29/03/22 , 141.16 , 141.23 , 159.95 , 141.16 , 159.9     , 886 , 5
28/03/22 , 139.10 , 139.59 , 139.88 , 138.31 , 139.8     , 1310 , 8
25/03/22 , 138.49 , 138.50 , 139.87 , 138.22 , 139.8     , 278 , 4
24/03/22 , 138.89 , 138.65 , 138.89 , 137.57 , 137.5     , 29 , 8
23/03/22 , 140.15 , 141.84 , 142.15 , 140.15 , 142.1     , 16 , 4
22/03/22 , 143.10 , 143.24 , 144.02 , 142.96 , 144.0     , 42 , 33
21/03/22 , 144.09 , 144.11 , 145.19 , 144.09 , 145.0     , 75 , 3
18/03/22 , 145.19 , 145.20 , 148.28 , 144.92 , 148.2     , 1817 , 4
17/03/22 , 149.21 , 149.17 , 149.21 , 148.75 , 149.0     , 160 , 6
16/03/22 , 149.20 , 149.97 , 151.02 , 148.60 , 151.0     , 64 , 59
15/03/22 , 150.18 , 149.55 , 150.18 , 146.07 , 146.9     , 625 , 137
14/03/22 , 144.72 , 145.08 , 145.56 , 141.84 , 141.8     , 217 , 47
11/03/22 , 141.84 , 141.84 , 143.24 , 141.84 , 143.2     , 771 , 2
09/03/22 , 145.51 , 145.76 , 147.04 , 144.57 , 145.0     , 3205 , 182
08/03/22 , 146.53 , 146.53 , 146.53 , 146.53 , 146.5     , 1762 , 1
07/03/22 , 151.63 , 151.14 , 151.84 , 150.67 , 151.8     , 8 , 4
04/03/22 , 153.46 , 153.45 , 153.46 , 153.27 , 153.2     , 137 , 2
03/03/22 , 153.81 , 153.63 , 153.81 , 133.90 , 133.9     , 1564 , 5
02/03/22 , 157.52 , 157.49 , 157.65 , 157.46 , 157.6     , 540 , 4
25/02/22 , 161.64 , 161.68 , 162.44 , 156.00 , 156.0     , 1024 , 9
24/02/22 , 155.63 , 155.62 , 155.63 , 155.41 , 155.4     , 518 , 2
23/02/22 , 156.24 , 157.77 , 158.27 , 156.24 , 158.2     , 5417 , 6
22/02/22 , 159.34 , 158.67 , 159.34 , 158.14 , 158.2     , 9 , 3
21/02/22 , 161.06 , 161.06 , 161.06 , 161.06 , 161.0     , 4 , 1
17/02/22 , 160.68 , 160.68 , 160.68 , 160.68 , 160.6     , 1 , 1
16/02/22 , 161.43 , 161.43 , 161.43 , 161.43 , 161.4     , 2 , 1
15/02/22 , 162.34 , 162.44 , 166.91 , 161.59 , 166.9     , 33 , 4
14/02/22 , 162.99 , 162.55 , 162.99 , 162.31 , 162.3     , 6 , 5
11/02/22 , 165.91 , 165.56 , 165.91 , 164.26 , 164.2     , 360 , 3
10/02/22 , 165.76 , 165.81 , 165.93 , 165.75 , 165.9     , 3 , 3
09/02/22 , 167.82 , 167.82 , 170.13 , 167.82 , 170.1     , 1325 , 5
08/02/22 , 169.02 , 169.02 , 170.57 , 169.02 , 170.5     , 1015 , 2
07/02/22 , 171.36 , 171.36 , 171.36 , 171.36 , 171.3     , 1 , 1
03/02/22 , 171.36 , 171.36 , 171.89 , 171.36 , 171.8     , 181 , 3
02/02/22 , 169.51 , 169.60 , 170.07 , 169.50 , 169.6     , 231 , 13
01/02/22 , 166.51 , 167.13 , 168.54 , 166.51 , 166.9     , 14 , 4
28/01/22 , 167.97 , 167.97 , 167.97 , 167.97 , 167.9     , 1 , 1
27/01/22 , 174.09 , 174.05 , 174.09 , 173.34 , 173.3     , 131 , 2
26/01/22 , 173.03 , 173.03 , 173.03 , 173.03 , 173.0     , 1 , 1
25/01/22 , 173.03 , 173.13 , 175.27 , 170.58 , 170.5     , 402 , 16
21/01/22 , 177.66 , 177.72 , 178.43 , 177.41 , 178.2     , 17 , 9
20/01/22 , 173.84 , 173.46 , 174.36 , 173.01 , 173.4     , 9 , 5
19/01/22 , 175.98 , 175.98 , 175.98 , 175.98 , 175.9     , 1 , 1
18/01/22 , 177.71 , 177.71 , 177.71 , 177.63 , 177.6     , 26175 , 3
17/01/22 , 179.66 , 178.22 , 179.66 , 176.11 , 176.1     , 185 , 12
14/01/22 , 179.34 , 178.63 , 179.34 , 177.82 , 177.8     , 10 , 3
13/01/22 , 177.21 , 176.82 , 177.21 , 176.29 , 176.2     , 10 , 5
12/01/22 , 176.39 , 176.94 , 180.15 , 176.39 , 180.1     , 17 , 9
11/01/22 , 180.15 , 180.15 , 180.15 , 180.15 , 180.1     , 5 , 1
10/01/22 , 179.51 , 180.88 , 182.05 , 179.51 , 180.7     , 416 , 228
07/01/22 , 180.96 , 180.44 , 180.96 , 180.42 , 180.6     , 40 , 4
06/01/22 , 182.56 , 183.71 , 183.86 , 182.56 , 183.8     , 17 , 3
05/01/22 , 183.86 , 183.84 , 183.86 , 178.55 , 178.5     , 457 , 4
04/01/22 , 178.94 , 179.15 , 180.06 , 178.94 , 180.0     , 465 , 4
30/12/21 , 172.58 , 172.67 , 178.66 , 172.58 , 178.6     , 3342 , 140
29/12/21 , 178.66 , 178.64 , 178.66 , 169.61 , 169.6     , 1408 , 5
28/12/21 , 171.37 , 172.22 , 175.02 , 171.37 , 175.0     , 361 , 3
27/12/21 , 174.28 , 174.16 , 174.28 , 173.45 , 173.9     , 17 , 5
23/12/21 , 173.96 , 175.12 , 176.19 , 173.96 , 174.1     , 8691 , 10
22/12/21 , 173.96 , 173.91 , 174.66 , 173.69 , 174.6     , 1250 , 3
21/12/21 , 174.04 , 173.95 , 174.04 , 173.78 , 173.7     , 393 , 4
20/12/21 , 175.48 , 174.27 , 175.48 , 173.78 , 174.5     , 405 , 8
17/12/21 , 176.03 , 176.04 , 177.23 , 176.03 , 177.2     , 193 , 3
16/12/21 , 176.28 , 174.86 , 176.28 , 174.73 , 174.8     , 543 , 5
14/12/21 , 168.45 , 168.45 , 168.45 , 168.45 , 168.4     , 1 , 1
13/12/21 , 169.52 , 166.70 , 169.52 , 166.32 , 166.3     , 4245 , 15
10/12/21 , 165.76 , 164.98 , 165.76 , 163.70 , 163.7     , 528 , 4
03/12/21 , 161.34 , 161.34 , 161.34 , 161.34 , 161.3     , 5 , 1
02/12/21 , 159.70 , 159.70 , 159.70 , 159.70 , 159.7     , 2 , 1
01/12/21 , 157.84 , 157.84 , 157.84 , 157.84 , 157.8     , 5 , 1
30/11/21 , 159.57 , 159.48 , 159.57 , 159.32 , 159.3     , 5 , 5
29/11/21 , 161.38 , 161.38 , 161.38 , 161.38 , 161.3     , 1101 , 1
26/11/21 , 158.47 , 158.47 , 160.04 , 158.47 , 160.0     , 382 , 3
25/11/21 , 163.16 , 163.16 , 163.16 , 163.16 , 163.1     , 1 , 1
23/11/21 , 162.76 , 162.84 , 163.87 , 162.76 , 163.8     , 386 , 3
22/11/21 , 159.89 , 159.89 , 159.89 , 159.89 , 159.8     , 1 , 1
16/11/21 , 163.17 , 163.17 , 163.17 , 163.17 , 163.1     , 1 , 1
12/11/21 , 161.13 , 161.13 , 161.69 , 161.13 , 161.6     , 392 , 2
11/11/21 , 159.16 , 159.28 , 159.87 , 159.08 , 159.8     , 33 , 3
10/11/21 , 162.14 , 162.14 , 162.14 , 162.14 , 162.1     , 1 , 1
05/11/21 , 161.68 , 161.88 , 162.19 , 161.68 , 162.1     , 6 , 4
04/11/21 , 163.51 , 163.51 , 163.51 , 163.51 , 163.5     , 52 , 1
01/11/21 , 163.51 , 163.36 , 163.51 , 162.43 , 162.4     , 12 , 3
29/10/21 , 162.43 , 162.74 , 163.11 , 162.43 , 163.1     , 21 , 16
28/10/21 , 161.34 , 161.34 , 161.34 , 161.34 , 161.3     , 32 , 2
27/10/21 , 158.70 , 158.54 , 158.94 , 158.18 , 158.7     , 5 , 4
26/10/21 , 160.71 , 160.85 , 160.86 , 160.71 , 160.8     , 108 , 3
25/10/21 , 159.17 , 159.19 , 159.73 , 159.17 , 159.7     , 23 , 2
22/10/21 , 162.79 , 162.27 , 162.79 , 161.82 , 161.8     , 50 , 4
21/10/21 , 160.07 , 160.07 , 160.07 , 160.07 , 160.0     , 2 , 1
20/10/21 , 158.14 , 158.37 , 158.14 , 158.14 , 158.1     , 33 , 3
19/10/21 , 157.90 , 157.44 , 157.90 , 155.78 , 156.8     , 6388 , 19
18/10/21 , 156.09 , 156.09 , 156.09 , 156.09 , 156.0     , 1 , 1
13/10/21 , 157.21 , 156.96 , 157.21 , 156.67 , 156.6     , 4 , 3
08/10/21 , 154.81 , 154.81 , 154.81 , 154.81 , 154.8     , 6883 , 1
07/10/21 , 155.41 , 156.44 , 159.73 , 155.41 , 159.7     , 74 , 43
06/10/21 , 153.66 , 153.66 , 153.66 , 153.66 , 153.6     , 10 , 1
30/09/21 , 149.88 , 151.69 , 151.71 , 149.88 , 151.7     , 125 , 2
29/09/21 , 151.71 , 152.60 , 152.74 , 151.71 , 152.4     , 10 , 10
28/09/21 , 152.18 , 150.58 , 152.18 , 149.01 , 149.0     , 4 , 2
27/09/21 , 150.90 , 150.90 , 150.90 , 150.90 , 150.9     , 3 , 1
24/09/21 , 152.03 , 151.99 , 152.32 , 151.10 , 152.3     , 334 , 63
23/09/21 , 152.32 , 151.79 , 152.32 , 151.27 , 151.2     , 10 , 3
22/09/21 , 151.22 , 150.97 , 151.22 , 150.23 , 150.2     , 27 , 2
21/09/21 , 150.36 , 149.91 , 150.36 , 149.76 , 150.1     , 1177 , 4
20/09/21 , 152.06 , 152.20 , 152.38 , 152.06 , 152.3     , 23 , 2
17/09/21 , 151.72 , 152.06 , 152.32 , 151.72 , 151.8     , 4287 , 15
16/09/21 , 151.27 , 150.78 , 151.27 , 150.23 , 150.2     , 10 , 3
15/09/21 , 149.87 , 149.87 , 149.87 , 149.60 , 149.6     , 426 , 2
14/09/21 , 148.71 , 148.91 , 149.11 , 148.71 , 149.1     , 10 , 2
13/09/21 , 149.35 , 149.65 , 150.86 , 148.94 , 150.1     , 126 , 7
10/09/21 , 147.96 , 148.15 , 148.16 , 147.94 , 148.1     , 2142 , 3
09/09/21 , 152.03 , 152.03 , 152.03 , 152.03 , 152.0     , 10629 , 38
08/09/21 , 152.09 , 150.28 , 152.09 , 148.19 , 149.4     , 5546 , 9
03/09/21 , 151.34 , 150.98 , 151.57 , 148.87 , 151.1     , 67012 , 375
02/09/21 , 149.89 , 150.08 , 154.20 , 149.89 , 154.2     , 45 , 6
01/09/21 , 152.36 , 151.96 , 152.43 , 150.52 , 150.5     , 163 , 103
31/08/21 , 150.52 , 150.52 , 150.53 , 150.52 , 150.5     , 6 , 2
30/08/21 , 151.84 , 151.84 , 151.84 , 151.84 , 151.8     , 5 , 1
27/08/21 , 151.27 , 151.19 , 151.27 , 151.12 , 151.1     , 2 , 2
25/08/21 , 151.52 , 152.04 , 152.97 , 151.52 , 152.9     , 87 , 4
20/08/21 , 160.42 , 160.45 , 160.64 , 160.42 , 160.6     , 6 , 2
18/08/21 , 158.72 , 159.26 , 159.44 , 158.52 , 159.4     , 20 , 3
17/08/21 , 158.47 , 158.47 , 158.47 , 158.47 , 158.4     , 106 , 1
16/08/21 , 157.69 , 157.65 , 157.69 , 157.28 , 157.2     , 24 , 2
11/08/21 , 152.03 , 152.03 , 152.03 , 152.03 , 152.0     , 1 , 1
10/08/21 , 152.47 , 152.47 , 152.47 , 152.47 , 152.4     , 1 , 1
09/08/21 , 153.14 , 153.14 , 153.14 , 153.14 , 153.1     , 106 , 2
06/08/21 , 151.98 , 152.50 , 152.76 , 151.98 , 152.7     , 3 , 2
05/08/21 , 151.79 , 151.79 , 151.79 , 151.79 , 151.7     , 10 , 1
04/08/21 , 153.86 , 153.85 , 153.86 , 153.33 , 153.3     , 2130 , 3
03/08/21 , 154.83 , 154.83 , 154.83 , 154.83 , 154.8     , 1 , 1
02/08/21 , 152.99 , 152.99 , 152.99 , 152.99 , 152.9     , 1 , 1
30/07/21 , 151.38 , 151.38 , 151.38 , 151.38 , 151.3     , 3 , 1
28/07/21 , 153.77 , 153.86 , 154.05 , 153.77 , 154.0     , 3 , 2
27/07/21 , 158.60 , 158.60 , 158.60 , 158.60 , 158.6     , 1 , 1
23/07/21 , 159.52 , 158.90 , 159.52 , 158.02 , 158.0     , 15 , 4
21/07/21 , 159.39 , 159.39 , 159.39 , 159.39 , 159.3     , 2126 , 1
19/07/21 , 157.97 , 157.08 , 157.97 , 155.33 , 157.0     , 2143 , 8
14/07/21 , 151.85 , 151.85 , 151.85 , 151.85 , 151.8     , 3 , 1
13/07/21 , 153.20 , 153.20 , 153.20 , 153.20 , 153.2     , 106 , 1
12/07/21 , 153.20 , 156.26 , 157.10 , 153.03 , 157.1     , 143 , 5
08/07/21 , 157.88 , 157.51 , 157.88 , 157.10 , 157.1     , 3 , 3
07/07/21 , 156.61 , 155.51 , 156.61 , 152.90 , 152.9     , 14 , 8
06/07/21 , 150.39 , 150.39 , 150.39 , 150.39 , 150.3     , 2 , 1
05/07/21 , 150.39 , 150.39 , 150.39 , 150.39 , 150.3     , 2 , 1
02/07/21 , 149.45 , 149.29 , 149.49 , 149.13 , 149.1     , 332 , 7
30/06/21 , 145.47 , 147.03 , 147.04 , 145.47 , 147.0     , 639 , 2
28/06/21 , 145.04 , 145.05 , 145.17 , 145.04 , 145.1     , 11 , 2
24/06/21 , 144.12 , 144.12 , 144.12 , 144.12 , 144.1     , 7 , 1
22/06/21 , 147.72 , 147.72 , 147.72 , 147.72 , 147.7     , 2 , 1
21/06/21 , 146.84 , 146.54 , 146.84 , 146.23 , 146.2     , 10 , 2
18/06/21 , 148.18 , 148.18 , 148.18 , 148.18 , 148.1     , 1 , 1
17/06/21 , 149.23 , 148.44 , 149.23 , 148.04 , 148.0     , 29 , 2
16/06/21 , 149.23 , 149.83 , 151.94 , 149.23 , 151.9     , 9 , 2
15/06/21 , 152.37 , 152.62 , 152.68 , 152.37 , 152.6     , 24 , 2
14/06/21 , 151.52 , 151.52 , 151.52 , 151.52 , 151.5     , 38 , 1
09/06/21 , 150.86 , 150.86 , 150.86 , 150.86 , 150.8     , 10 , 1
07/06/21 , 150.86 , 150.50 , 151.02 , 150.13 , 150.2     , 214 , 110
04/06/21 , 151.47 , 151.47 , 151.64 , 151.47 , 151.6     , 40 , 2
02/06/21 , 152.23 , 152.88 , 153.54 , 152.23 , 153.5     , 2 , 2
01/06/21 , 153.54 , 153.79 , 154.27 , 153.54 , 154.2     , 9 , 9
31/05/21 , 157.28 , 157.28 , 157.28 , 157.28 , 157.2     , 21 , 1
28/05/21 , 156.97 , 156.97 , 156.97 , 156.97 , 156.9     , 53 , 1
27/05/21 , 158.15 , 158.15 , 158.15 , 158.15 , 158.1     , 10 , 2
26/05/21 , 158.40 , 158.40 , 158.40 , 158.40 , 158.4     , 3 , 1
25/05/21 , 158.40 , 158.40 , 158.40 , 158.40 , 158.4     , 1 , 1
24/05/21 , 159.36 , 159.36 , 159.36 , 159.36 , 159.3     , 5 , 1
20/05/21 , 155.21 , 155.69 , 156.17 , 155.21 , 156.1     , 2 , 2
19/05/21 , 154.19 , 154.19 , 154.19 , 154.19 , 154.1     , 3 , 1
18/05/21 , 154.19 , 154.19 , 154.19 , 154.19 , 154.1     , 3 , 1
14/05/21 , 154.58 , 154.58 , 154.58 , 154.58 , 154.5     , 2 , 1
10/05/21 , 152.97 , 152.88 , 152.97 , 152.63 , 152.6     , 4 , 2
07/05/21 , 150.81 , 150.81 , 150.81 , 150.81 , 150.8     , 1 , 1
05/05/21 , 153.26 , 153.26 , 153.26 , 153.26 , 153.2     , 1 , 1
04/05/21 , 154.31 , 156.61 , 156.85 , 154.31 , 156.8     , 36 , 4
03/05/21 , 154.66 , 154.77 , 155.79 , 154.40 , 155.7     , 7 , 3
30/04/21 , 152.88 , 152.88 , 152.88 , 152.88 , 152.8     , 1 , 1
29/04/21 , 152.88 , 152.88 , 152.88 , 152.88 , 152.8     , 1 , 1
28/04/21 , 153.93 , 154.94 , 155.32 , 153.93 , 154.6     , 45 , 3
16/04/21 , 155.70 , 155.70 , 155.70 , 155.70 , 155.7     , 6 , 1
15/04/21 , 155.99 , 155.43 , 155.99 , 153.64 , 153.6     , 7 , 3
14/04/21 , 155.60 , 155.60 , 155.60 , 155.60 , 155.6     , 4 , 1
13/04/21 , 157.28 , 156.89 , 157.74 , 156.68 , 157.7     , 45 , 4
12/04/21 , 157.48 , 157.00 , 157.48 , 156.67 , 156.7     , 87 , 3
08/04/21 , 154.31 , 155.23 , 156.17 , 154.31 , 156.1     , 2 , 2
07/04/21 , 157.11 , 156.85 , 157.48 , 155.51 , 155.5     , 108 , 101
06/04/21 , 156.46 , 156.46 , 156.46 , 156.46 , 156.4     , 5 , 1
05/04/21 , 155.89 , 156.73 , 157.48 , 155.89 , 157.4     , 43 , 3
01/04/21 , 157.18 , 156.48 , 157.57 , 154.40 , 155.6     , 57 , 7
30/03/21 , 161.32 , 161.50 , 163.30 , 161.32 , 163.3     , 11 , 2
26/03/21 , 155.64 , 157.15 , 157.52 , 155.64 , 157.5     , 16 , 2
25/03/21 , 154.70 , 154.57 , 154.70 , 154.44 , 154.4     , 2 , 2
24/03/21 , 151.26 , 151.26 , 151.26 , 151.26 , 151.2     , 1 , 1
19/03/21 , 149.01 , 148.95 , 149.01 , 148.92 , 148.9     , 3 , 2
18/03/21 , 150.68 , 150.63 , 151.44 , 149.92 , 151.0     , 535 , 276
17/03/21 , 152.83 , 152.82 , 152.83 , 152.73 , 152.7     , 13 , 2
16/03/21 , 152.28 , 152.25 , 152.28 , 150.59 , 150.5     , 2172 , 7
15/03/21 , 149.39 , 149.08 , 149.39 , 149.01 , 149.0     , 9 , 2
12/03/21 , 148.25 , 147.94 , 148.25 , 146.30 , 146.3     , 6 , 2
11/03/21 , 145.75 , 146.94 , 147.60 , 145.75 , 147.6     , 7 , 5
10/03/21 , 148.44 , 148.13 , 148.44 , 148.08 , 148.0     , 12 , 2
09/03/21 , 151.72 , 152.20 , 152.92 , 151.72 , 152.9     , 18 , 3
08/03/21 , 150.41 , 150.41 , 150.41 , 150.41 , 150.4     , 1 , 1
03/03/21 , 142.75 , 142.75 , 142.75 , 142.75 , 142.7     , 1 , 1
02/03/21 , 142.66 , 142.66 , 142.66 , 142.66 , 142.6     , 14 , 1
26/02/21 , 139.76 , 139.69 , 140.61 , 138.47 , 140.6     , 19 , 10
25/02/21 , 138.38 , 138.38 , 138.38 , 138.38 , 138.3     , 4 , 1
24/02/21 , 138.38 , 138.38 , 138.38 , 138.38 , 138.3     , 1 , 1
22/02/21 , 138.38 , 138.43 , 139.38 , 137.69 , 139.3     , 17 , 4
19/02/21 , 137.07 , 139.50 , 139.76 , 137.07 , 139.7     , 53 , 4
18/02/21 , 142.14 , 141.96 , 142.29 , 138.64 , 138.6     , 170 , 4
17/02/21 , 138.18 , 138.18 , 138.18 , 138.18 , 138.1     , 321 , 1
11/02/21 , 139.30 , 139.40 , 140.31 , 139.30 , 140.3     , 9 , 3
10/02/21 , 138.47 , 138.56 , 138.93 , 138.47 , 138.9     , 5 , 2
09/02/21 , 139.90 , 140.10 , 141.54 , 139.90 , 141.5     , 406 , 3
08/02/21 , 139.25 , 139.53 , 141.54 , 139.25 , 141.5     , 10 , 3
05/02/21 , 140.98 , 140.84 , 142.04 , 139.76 , 141.9     , 116 , 94
04/02/21 , 141.94 , 141.94 , 141.94 , 141.94 , 141.9     , 4 , 1
03/02/21 , 139.06 , 139.06 , 139.06 , 139.06 , 139.0     , 1 , 1
01/02/21 , 139.84 , 139.84 , 139.84 , 139.84 , 139.8     , 1 , 1
29/01/21 , 140.98 , 141.29 , 141.45 , 140.98 , 141.4     , 3 , 2
26/01/21 , 143.30 , 143.30 , 143.30 , 143.30 , 143.3     , 1 , 1
22/01/21 , 145.05 , 145.05 , 145.05 , 145.05 , 145.0     , 2 , 1
21/01/21 , 141.81 , 141.60 , 141.81 , 141.26 , 141.2     , 6 , 6
20/01/21 , 140.22 , 141.47 , 143.35 , 140.22 , 143.3     , 3 , 3
19/01/21 , 143.35 , 141.05 , 143.35 , 140.70 , 140.7     , 12 , 3
15/01/21 , 142.44 , 142.44 , 142.44 , 142.44 , 142.4     , 10 , 1
14/01/21 , 140.22 , 140.65 , 141.71 , 140.22 , 141.7     , 4 , 3
13/01/21 , 142.45 , 142.45 , 142.45 , 142.45 , 142.4     , 1 , 1
12/01/21 , 143.48 , 143.34 , 143.48 , 143.29 , 143.2     , 4 , 2
11/01/21 , 148.21 , 148.21 , 148.21 , 148.21 , 148.2     , 642 , 1
08/01/21 , 147.05 , 147.05 , 147.05 , 147.05 , 147.0     , 3 , 1
07/01/21 , 144.11 , 143.66 , 144.11 , 142.93 , 143.8     , 5 , 4
06/01/21 , 144.10 , 144.10 , 144.63 , 144.10 , 144.6     , 643 , 2
05/01/21 , 142.91 , 144.19 , 145.90 , 142.91 , 144.1     , 64 , 5
04/01/21 , 141.32 , 141.31 , 141.46 , 140.55 , 141.3     , 655 , 6
28/12/20 , 143.43 , 143.00 , 143.57 , 142.51 , 143.3     , 76 , 71
21/12/20 , 135.72 , 135.72 , 135.72 , 135.72 , 135.7     , 1 , 1
16/12/20 , 135.72 , 137.00 , 137.02 , 135.72 , 137.0     , 228 , 2
15/12/20 , 135.73 , 135.73 , 135.73 , 135.73 , 135.7     , 1 , 1
14/12/20 , 136.83 , 136.83 , 136.83 , 136.83 , 136.8     , 26 , 1
11/12/20 , 134.99 , 135.46 , 135.54 , 134.99 , 135.5     , 8 , 2
08/12/20 , 138.68 , 138.68 , 138.68 , 138.68 , 138.6     , 1 , 1
07/12/20 , 138.47 , 138.47 , 138.47 , 138.47 , 138.4     , 75 , 2
04/12/20 , 139.61 , 140.27 , 141.88 , 139.61 , 141.8     , 646 , 4
02/12/20 , 141.21 , 141.90 , 142.03 , 141.21 , 142.0     , 23 , 4
01/12/20 , 142.63 , 142.63 , 142.63 , 142.63 , 142.6     , 2 , 1
30/11/20 , 142.63 , 142.63 , 142.63 , 142.63 , 142.6     , 1 , 1
23/11/20 , 145.90 , 145.18 , 145.90 , 143.77 , 143.7     , 3 , 2
20/11/20 , 144.13 , 144.13 , 144.13 , 144.13 , 144.1     , 1 , 1
19/11/20 , 142.65 , 142.83 , 143.97 , 141.66 , 143.9     , 6 , 5
13/11/20 , 146.98 , 146.98 , 146.98 , 146.98 , 146.9     , 1 , 1
11/11/20 , 145.67 , 145.40 , 145.67 , 145.33 , 145.3     , 91 , 2
10/11/20 , 143.83 , 142.16 , 143.83 , 137.07 , 141.1     , 16 , 5
09/11/20 , 141.14 , 142.11 , 142.13 , 141.14 , 142.1     , 215 , 3
06/11/20 , 141.72 , 141.72 , 141.72 , 141.72 , 141.7     , 1 , 1
05/11/20 , 144.63 , 144.12 , 144.63 , 142.58 , 142.5     , 74 , 4
04/11/20 , 144.72 , 145.78 , 147.52 , 144.72 , 147.5     , 4 , 4
30/10/20 , 141.72 , 142.83 , 142.85 , 141.72 , 142.8     , 5383 , 5
29/10/20 , 142.65 , 142.83 , 143.02 , 142.65 , 143.0     , 4 , 2
28/10/20 , 143.23 , 143.23 , 143.23 , 143.23 , 143.2     , 4 , 1
27/10/20 , 146.78 , 146.20 , 146.78 , 145.42 , 145.4     , 8 , 8
26/10/20 , 144.82 , 146.12 , 148.26 , 144.54 , 148.2     , 5 , 4
23/10/20 , 148.26 , 148.26 , 149.54 , 147.91 , 149.5     , 546 , 5
22/10/20 , 147.26 , 147.27 , 147.34 , 146.70 , 146.8     , 68 , 6
21/10/20 , 148.17 , 148.17 , 148.17 , 148.17 , 148.1     , 644 , 1
08/10/20 , 146.51 , 146.51 , 146.93 , 146.45 , 146.4     , 2149 , 3
22/09/20 , 141.42 , 140.10 , 141.45 , 140.05 , 140.0     , 3353 , 20
17/09/20 , 138.47 , 138.55 , 138.62 , 138.47 , 138.6     , 21 , 2
11/09/20 , 140.80 , 140.80 , 140.80 , 140.80 , 140.8     , 9616 , 1
10/09/20 , 140.98 , 140.98 , 140.98 , 140.98 , 140.9     , 9703 , 1
09/09/20 , 140.47 , 140.47 , 140.98 , 140.47 , 140.9     , 6490 , 2
08/09/20 , 140.04 , 140.71 , 141.71 , 140.04 , 141.7     , 9164 , 6
04/09/20 , 142.87 , 142.46 , 142.87 , 141.70 , 141.7     , 2705 , 4
02/09/20 , 144.37 , 144.37 , 144.37 , 144.37 , 144.3     , 21 , 1
01/09/20 , 144.37 , 144.37 , 144.37 , 144.37 , 144.3     , 10 , 1
27/08/20 , 151.16 , 151.16 , 151.16 , 151.16 , 151.1     , 10 , 1
26/08/20 , 150.24 , 150.24 , 150.24 , 150.24 , 150.2     , 21 , 1
19/08/20 , 145.68 , 145.68 , 145.68 , 145.68 , 145.6     , 2070 , 2
17/08/20 , 144.55 , 144.54 , 144.55 , 144.52 , 144.5     , 6738 , 24
07/08/20 , 139.23 , 139.23 , 139.23 , 139.23 , 139.2     , 21 , 1
03/08/20 , 137.91 , 137.91 , 137.91 , 137.91 , 137.9     , 1401 , 1
27/07/20 , 133.26 , 133.10 , 133.26 , 132.78 , 132.7     , 819 , 2
01/07/20 , 127.16 , 127.10 , 127.16 , 127.10 , 127.1     , 6792 , 3
22/06/20 , 127.57 , 127.57 , 127.57 , 127.57 , 127.5     , 54 , 1
08/06/20 , 119.88 , 119.88 , 119.88 , 119.88 , 119.8     , 1515 , 2
01/06/20 , 128.20 , 128.20 , 128.20 , 128.20 , 128.2     , 649 , 1
28/05/20 , 126.46 , 126.46 , 126.46 , 126.46 , 126.4     , 2598 , 1
26/05/20 , 122.94 , 122.94 , 122.94 , 122.94 , 122.9     , 6279 , 24
21/05/20 , 128.65 , 128.65 , 128.65 , 128.65 , 128.6     , 324 , 1
20/05/20 , 131.47 , 131.47 , 131.47 , 131.47 , 131.4     , 1082 , 1
19/05/20 , 133.39 , 133.39 , 133.39 , 133.39 , 133.3     , 866 , 1
07/05/20 , 134.98 , 134.98 , 134.98 , 134.98 , 134.9     , 649 , 1
05/05/20 , 131.31 , 131.31 , 131.31 , 131.31 , 131.3     , 16239 , 1
04/05/20 , 128.91 , 128.91 , 128.91 , 128.91 , 128.9     , 43 , 1
30/04/20 , 127.44 , 127.44 , 127.44 , 127.44 , 127.4     , 866 , 1
28/04/20 , 131.46 , 131.46 , 131.46 , 131.46 , 131.4     , 757 , 1
23/04/20 , 132.64 , 132.64 , 132.64 , 132.64 , 132.6     , 2056 , 1
22/04/20 , 129.87 , 129.87 , 129.87 , 129.87 , 129.8     , 1190 , 1
09/04/20 , 122.79 , 122.79 , 122.79 , 122.79 , 122.7     , 10 , 1
08/04/20 , 122.79 , 122.79 , 122.79 , 122.79 , 122.7     , 10 , 1
07/04/20 , 124.22 , 125.34 , 126.45 , 124.22 , 126.4     , 790 , 2
01/04/20 , 118.28 , 118.59 , 118.60 , 118.28 , 118.6     , 18144 , 3
31/03/20 , 123.59 , 123.59 , 123.59 , 123.59 , 123.5     , 10 , 1
27/03/20 , 114.46 , 114.46 , 114.46 , 114.46 , 114.4     , 8689 , 2
26/03/20 , 111.60 , 111.19 , 111.60 , 111.16 , 111.1     , 5212 , 3
24/03/20 , 107.28 , 107.28 , 107.28 , 107.28 , 107.2     , 325 , 1
20/03/20 , 103.76 , 103.76 , 103.76 , 103.76 , 103.7     , 5430 , 1
19/03/20 , 108.45 , 108.45 , 108.45 , 108.45 , 108.4     , 1303 , 1
18/03/20 , 107.98 , 107.98 , 107.98 , 107.98 , 107.9     , 2714 , 1
17/03/20 , 112.33 , 112.33 , 112.33 , 112.33 , 112.3     , 3399 , 3
13/03/20 , 107.72 , 107.65 , 107.72 , 106.81 , 107.3     , 2389 , 6
11/03/20 , 113.56 , 113.56 , 113.56 , 113.56 , 113.5     , 325 , 1
10/03/20 , 116.47 , 114.47 , 116.47 , 114.04 , 114.0     , 9558 , 2
05/03/20 , 121.17 , 120.71 , 121.17 , 119.91 , 119.9     , 4996 , 2
03/03/20 , 115.47 , 116.00 , 116.02 , 115.47 , 116.0     , 673 , 2
02/03/20 , 113.92 , 113.30 , 113.92 , 113.28 , 113.2     , 456 , 2
27/02/20 , 114.63 , 114.63 , 114.63 , 114.63 , 114.6     , 1303 , 1
21/02/20 , 119.64 , 119.64 , 119.64 , 119.64 , 119.6     , 32 , 1
20/02/20 , 119.22 , 119.22 , 119.22 , 119.22 , 119.2     , 760 , 1
19/02/20 , 119.76 , 119.76 , 119.76 , 119.76 , 119.7     , 16288 , 1
18/02/20 , 119.14 , 119.14 , 119.14 , 119.14 , 119.1     , 1411 , 2
13/02/20 , 118.22 , 118.21 , 118.22 , 118.11 , 118.1     , 20310 , 2
12/02/20 , 118.16 , 118.16 , 118.16 , 118.16 , 118.1     , 108 , 1
06/02/20 , 115.10 , 115.10 , 115.10 , 115.10 , 115.1     , 325 , 1
05/02/20 , 114.17 , 114.17 , 114.17 , 114.17 , 114.1     , 1846 , 1
03/02/20 , 112.31 , 112.31 , 112.31 , 112.31 , 112.3     , 1737 , 1
28/01/20 , 105.72 , 105.72 , 105.72 , 105.72 , 105.7     , 325 , 1
24/01/20 , 106.49 , 106.49 , 106.49 , 106.49 , 106.4     , 760 , 1
22/01/20 , 107.03 , 107.03 , 107.03 , 107.03 , 107.0     , 325 , 1
17/01/20 , 105.35 , 105.35 , 105.35 , 105.35 , 105.3     , 108 , 1
15/01/20 , 105.92 , 105.92 , 105.92 , 105.92 , 105.9     , 651 , 1
13/01/20 , 104.38 , 104.38 , 104.38 , 104.38 , 104.3     , 108 , 1
10/01/20 , 102.86 , 102.86 , 102.86 , 102.86 , 102.8     , 434 , 1
08/01/20 , 101.62 , 101.62 , 101.62 , 101.62 , 101.6     , 1629 , 1
07/01/20 , 100.51 , 100.51 , 100.51 , 100.51 , 100.5     , 108 , 1
06/01/20 , 101.27 , 101.27 , 101.27 , 101.27 , 101.2     , 217 , 1
03/01/20 , 101.20 , 101.20 , 101.20 , 101.20 , 101.2     , 1737 , 2
27/12/19 , 103.42 , 103.42 , 103.42 , 103.42 , 103.4     , 217 , 1
23/12/19 , 103.39 , 103.39 , 103.39 , 103.39 , 103.3     , 217 , 1
19/12/19 , 102.67 , 102.67 , 102.67 , 102.67 , 102.6     , 108 , 1
18/12/19 , 102.38 , 102.38 , 102.38 , 102.38 , 102.3     , 217 , 1
17/12/19 , 100.35 , 100.35 , 100.35 , 100.35 , 100.3     , 1852 , 1
12/12/19 , 99.45 , 99.45 , 99.45 , 99.45 , 99.4     , 653 , 1
11/12/19 , 101.98 , 101.98 , 101.98 , 101.98 , 101.9     , 762 , 1
02/12/19 , 101.84 , 101.84 , 101.84 , 101.84 , 101.8     , 108 , 1
21/11/19 , 100.67 , 100.67 , 100.67 , 100.67 , 100.6     , 435 , 1
24/10/19 , 98.07 , 98.07 , 98.07 , 98.07 , 98.0     , 653 , 1
23/10/19 , 97.26 , 97.13 , 97.26 , 97.09 , 97.0     , 871 , 3
01/10/19 , 105.08 , 105.08 , 105.08 , 105.08 , 105.0     , 544 , 1
25/09/19 , 104.41 , 104.41 , 104.41 , 104.41 , 104.4     , 1639 , 1
23/09/19 , 104.79 , 104.79 , 104.79 , 104.79 , 104.7     , 327 , 1
09/09/19 , 105.34 , 105.34 , 105.34 , 105.34 , 105.3     , 546 , 1
03/09/19 , 106.43 , 106.43 , 106.43 , 106.43 , 106.4     , 7323 , 1
21/08/19 , 99.53 , 99.53 , 99.53 , 99.53 , 99.5     , 327 , 1
09/08/19 , 98.80 , 98.80 , 98.80 , 98.80 , 98.8     , 109 , 1
08/08/19 , 97.54 , 97.54 , 97.54 , 97.54 , 97.5     , 5465 , 1
05/08/19 , 94.41 , 94.41 , 94.41 , 94.41 , 94.4     , 109 , 1
01/08/19 , 94.61 , 94.61 , 94.61 , 94.61 , 94.6     , 109 , 1
22/07/19 , 93.31 , 93.31 , 93.31 , 93.31 , 93.3     , 109 , 1
15/07/19 , 94.62 , 94.62 , 94.62 , 94.62 , 94.6     , 218 , 1
12/07/19 , 94.11 , 94.11 , 94.11 , 94.11 , 94.1     , 218 , 1
11/07/19 , 94.62 , 94.60 , 94.62 , 94.60 , 94.6     , 1311 , 2
01/07/19 , 95.71 , 95.71 , 95.71 , 95.71 , 95.7     , 7213 , 1
24/06/19 , 96.84 , 96.84 , 96.84 , 96.84 , 96.8     , 109 , 1
18/06/19 , 95.07 , 95.07 , 95.07 , 95.07 , 95.0     , 5483 , 1
17/06/19 , 97.69 , 97.69 , 97.69 , 97.69 , 97.6     , 109 , 1
07/06/19 , 95.63 , 95.63 , 95.63 , 95.63 , 95.6     , 328 , 1
05/06/19 , 93.71 , 93.71 , 93.71 , 93.71 , 93.7     , 328 , 1
28/05/19 , 94.31 , 94.91 , 95.21 , 94.31 , 95.2     , 329 , 2
20/05/19 , 98.83 , 98.43 , 98.83 , 97.59 , 97.5     , 328 , 2
17/05/19 , 98.92 , 98.92 , 98.92 , 98.92 , 98.9     , 219 , 1
14/05/19 , 95.09 , 95.09 , 95.09 , 95.09 , 95.0     , 658 , 1
13/05/19 , 92.82 , 92.82 , 92.82 , 92.82 , 92.8     , 438 , 1
10/05/19 , 93.91 , 93.91 , 93.91 , 93.91 , 93.9     , 548 , 5
07/05/19 , 92.38 , 92.24 , 92.38 , 92.11 , 92.1     , 219 , 2
02/05/19 , 92.33 , 92.33 , 92.33 , 92.33 , 92.3     , 329 , 1
30/04/19 , 92.01 , 92.01 , 92.01 , 92.01 , 92.0     , 219 , 1
29/04/19 , 91.57 , 91.57 , 91.57 , 91.57 , 91.5     , 1645 , 3
25/04/19 , 91.24 , 91.24 , 91.24 , 91.24 , 91.2     , 219 , 2
15/04/19 , 88.98 , 88.98 , 88.98 , 88.98 , 88.9     , 109 , 1
08/04/19 , 87.24 , 87.24 , 87.24 , 87.24 , 87.2     , 329 , 1
05/04/19 , 87.64 , 87.64 , 87.64 , 87.64 , 87.6     , 438 , 1
04/04/19 , 88.61 , 88.61 , 88.61 , 88.61 , 88.6     , 219 , 1
02/04/19 , 86.23 , 86.23 , 86.23 , 86.23 , 86.2     , 219 , 1
01/04/19 , 87.80 , 87.80 , 87.80 , 87.80 , 87.8     , 12613 , 1
27/03/19 , 91.91 , 91.91 , 91.91 , 91.91 , 91.9     , 219 , 1
26/03/19 , 85.63 , 85.63 , 85.63 , 85.63 , 85.6     , 330 , 1
22/03/19 , 88.34 , 88.34 , 88.34 , 88.34 , 88.3     , 220 , 2
21/03/19 , 83.54 , 83.54 , 83.54 , 83.54 , 83.5     , 330 , 3
18/03/19 , 83.26 , 83.26 , 83.26 , 83.26 , 83.2     , 110 , 1
21/02/19 , 81.93 , 81.93 , 81.93 , 81.93 , 81.9     , 770 , 1
19/02/19 , 80.23 , 80.23 , 80.23 , 80.23 , 80.2     , 5943 , 1
15/02/19 , 81.04 , 81.04 , 81.04 , 81.04 , 81.0     , 220 , 1
11/02/19 , 79.69 , 79.69 , 79.69 , 79.69 , 79.6     , 220 , 1
04/02/19 , 76.15 , 76.15 , 76.15 , 76.15 , 76.1     , 110 , 1
29/01/19 , 72.78 , 72.78 , 72.78 , 72.78 , 72.7     , 220 , 1
24/01/19 , 73.87 , 73.87 , 73.87 , 73.87 , 73.8     , 220 , 1
22/01/19 , 73.85 , 73.85 , 73.85 , 73.85 , 73.8     , 660 , 1
11/01/19 , 70.98 , 70.98 , 70.98 , 70.98 , 70.9     , 110 , 1
08/01/19 , 69.75 , 69.75 , 69.75 , 69.75 , 69.7     , 330 , 1
03/01/19 , 67.60 , 67.60 , 67.60 , 67.60 , 67.6     , 1320 , 1
02/01/19 , 69.25 , 69.25 , 69.25 , 69.25 , 69.2     , 4620 , 1
21/12/18 , 73.35 , 73.35 , 73.35 , 73.35 , 73.3     , 773 , 1
20/12/18 , 72.90 , 72.90 , 72.90 , 72.90 , 72.9     , 884 , 1
17/12/18 , 75.84 , 75.84 , 75.84 , 75.84 , 75.8     , 5745 , 1
14/12/18 , 77.61 , 77.61 , 77.61 , 77.61 , 77.6     , 220 , 1
13/12/18 , 77.39 , 77.39 , 77.39 , 77.39 , 77.3     , 110 , 1
12/12/18 , 76.91 , 76.91 , 76.91 , 76.91 , 76.9     , 221 , 1
11/12/18 , 78.28 , 78.28 , 78.28 , 78.28 , 78.2     , 5635 , 2
03/12/18 , 77.83 , 77.83 , 77.83 , 77.83 , 77.8     , 12599 , 1
30/11/18 , 77.99 , 77.99 , 77.99 , 77.99 , 77.9     , 110 , 1
26/11/18 , 77.69 , 77.69 , 77.69 , 77.69 , 77.6     , 220 , 1
23/11/18 , 76.48 , 76.48 , 76.48 , 76.48 , 76.4     , 220 , 1
21/11/18 , 74.27 , 74.27 , 74.27 , 74.27 , 74.2     , 552 , 1
12/11/18 , 76.54 , 76.54 , 76.54 , 76.54 , 76.5     , 331 , 1
09/11/18 , 74.34 , 74.34 , 74.34 , 74.34 , 74.3     , 110 , 1
06/11/18 , 72.85 , 72.85 , 72.85 , 72.85 , 72.8     , 110 , 1
05/11/18 , 71.67 , 71.67 , 71.67 , 71.67 , 71.6     , 220 , 1
31/10/18 , 70.60 , 70.60 , 70.60 , 70.60 , 70.6     , 110 , 1
30/10/18 , 69.27 , 69.27 , 69.27 , 69.27 , 69.2     , 220 , 1
29/10/18 , 67.38 , 67.34 , 67.38 , 66.48 , 66.4     , 7733 , 2
26/10/18 , 65.88 , 66.22 , 66.65 , 65.88 , 66.6     , 994 , 2
23/10/18 , 70.02 , 69.46 , 70.02 , 68.88 , 68.8     , 1767 , 2
19/10/18 , 70.13 , 70.13 , 70.13 , 70.13 , 70.1     , 331 , 1
18/10/18 , 68.61 , 68.61 , 68.61 , 68.61 , 68.6     , 220 , 1
17/10/18 , 68.18 , 68.18 , 68.18 , 68.18 , 68.1     , 331 , 1
16/10/18 , 69.20 , 69.20 , 69.20 , 69.20 , 69.2     , 441 , 1
15/10/18 , 70.06 , 70.00 , 70.06 , 69.47 , 69.4     , 1215 , 2
11/10/18 , 70.30 , 70.13 , 70.30 , 69.97 , 69.9     , 221 , 2
10/10/18 , 71.87 , 72.06 , 72.11 , 71.87 , 72.1     , 773 , 2
09/10/18 , 71.53 , 71.53 , 71.59 , 71.53 , 71.5     , 1657 , 2
08/10/18 , 71.79 , 72.95 , 73.55 , 71.79 , 73.5     , 994 , 2
05/10/18 , 74.40 , 74.40 , 74.40 , 74.40 , 74.4     , 4641 , 1
04/10/18 , 74.39 , 74.26 , 74.39 , 74.26 , 74.2     , 2762 , 2
03/10/18 , 75.24 , 75.24 , 75.24 , 75.24 , 75.2     , 331 , 1
24/09/18 , 81.12 , 81.14 , 81.49 , 81.12 , 81.4     , 6209 , 2
21/09/18 , 79.99 , 80.56 , 80.66 , 79.99 , 80.6     , 5323 , 2
20/09/18 , 81.03 , 81.04 , 81.23 , 81.03 , 81.2     , 4324 , 2
19/09/18 , 80.96 , 80.95 , 80.96 , 80.89 , 80.8     , 3881 , 2
18/09/18 , 81.59 , 81.54 , 81.59 , 81.38 , 81.3     , 2217 , 2
17/09/18 , 81.70 , 81.70 , 81.70 , 81.70 , 81.7     , 1996 , 1
14/09/18 , 82.54 , 82.64 , 82.67 , 82.54 , 82.6     , 2995 , 2
13/09/18 , 82.93 , 82.79 , 82.93 , 82.74 , 82.7     , 4547 , 3
11/09/18 , 80.69 , 80.69 , 80.69 , 80.69 , 80.6     , 110 , 1
10/09/18 , 79.60 , 79.40 , 79.60 , 79.00 , 79.0     , 332 , 2
06/09/18 , 81.16 , 81.16 , 81.16 , 81.16 , 81.1     , 221 , 1
05/09/18 , 82.01 , 82.01 , 82.01 , 82.01 , 82.0     , 554 , 1
04/09/18 , 80.00 , 80.22 , 80.25 , 80.00 , 80.2     , 998 , 2
31/08/18 , 79.92 , 79.92 , 79.92 , 79.92 , 79.9     , 221 , 1
30/08/18 , 79.94 , 79.90 , 79.94 , 79.90 , 79.9     , 665 , 2
29/08/18 , 79.60 , 79.60 , 79.60 , 79.60 , 79.6     , 1108 , 1
28/08/18 , 79.19 , 79.24 , 79.37 , 79.19 , 79.3     , 332 , 2
27/08/18 , 78.87 , 78.87 , 78.87 , 78.87 , 78.8     , 776 , 1
24/08/18 , 79.64 , 79.64 , 79.64 , 79.64 , 79.6     , 221 , 1
23/08/18 , 79.24 , 79.24 , 79.24 , 79.24 , 79.2     , 332 , 1
21/08/18 , 76.95 , 76.95 , 76.95 , 76.95 , 76.9     , 332 , 1
20/08/18 , 76.83 , 76.83 , 76.83 , 76.83 , 76.8     , 443 , 1
17/08/18 , 75.96 , 75.96 , 75.96 , 75.96 , 75.9     , 332 , 1
16/08/18 , 73.59 , 73.59 , 73.59 , 73.59 , 73.5     , 332 , 1
15/08/18 , 73.97 , 73.97 , 73.97 , 73.97 , 73.9     , 443 , 1
14/08/18 , 74.05 , 74.05 , 74.05 , 74.05 , 74.0     , 221 , 1
10/08/18 , 73.31 , 73.31 , 73.31 , 73.31 , 73.3     , 554 , 1
09/08/18 , 72.63 , 72.63 , 72.63 , 72.63 , 72.6     , 221 , 1
06/08/18 , 73.57 , 73.57 , 73.57 , 73.57 , 73.5     , 554 , 1
03/08/18 , 72.92 , 72.92 , 72.92 , 72.92 , 72.9     , 221 , 1
02/08/18 , 73.34 , 73.34 , 73.34 , 73.34 , 73.3     , 110 , 1
30/07/18 , 72.66 , 72.54 , 72.66 , 72.50 , 72.5     , 443 , 2
24/07/18 , 71.02 , 71.02 , 71.02 , 71.02 , 71.0     , 221 , 1
23/07/18 , 71.27 , 71.60 , 71.79 , 71.27 , 71.7     , 332 , 2
20/07/18 , 72.37 , 72.37 , 72.37 , 72.37 , 72.3     , 110 , 1
19/07/18 , 73.97 , 73.97 , 73.97 , 73.97 , 73.9     , 110 , 1
18/07/18 , 73.80 , 73.80 , 73.80 , 73.80 , 73.8     , 221 , 1
16/07/18 , 73.37 , 73.89 , 74.17 , 73.37 , 74.1     , 332 , 2
13/07/18 , 74.70 , 74.70 , 74.70 , 74.70 , 74.7     , 110 , 1
12/07/18 , 74.97 , 74.97 , 74.97 , 74.97 , 74.9     , 332 , 1
11/07/18 , 73.97 , 73.97 , 73.97 , 73.97 , 73.9     , 332 , 1
10/07/18 , 72.34 , 72.58 , 72.66 , 72.34 , 72.6     , 443 , 2
28/06/18 , 71.94 , 71.94 , 71.94 , 71.94 , 71.9     , 554 , 2
22/06/18 , 69.84 , 69.84 , 69.84 , 69.84 , 69.8     , 667 , 1
20/06/18 , 69.20 , 69.20 , 69.20 , 69.20 , 69.2     , 222 , 1
19/06/18 , 68.06 , 68.06 , 68.06 , 68.06 , 68.0     , 111 , 1
18/06/18 , 67.76 , 67.73 , 67.76 , 67.71 , 67.7     , 333 , 2
15/06/18 , 68.57 , 68.57 , 68.57 , 68.57 , 68.5     , 111 , 1
13/06/18 , 68.09 , 68.09 , 68.09 , 68.09 , 68.0     , 111 , 1
12/06/18 , 67.72 , 67.72 , 67.72 , 67.72 , 67.7     , 111 , 1
11/06/18 , 67.54 , 67.50 , 67.54 , 67.45 , 67.4     , 333 , 2
08/06/18 , 67.23 , 67.23 , 67.23 , 67.23 , 67.2     , 111 , 1
07/06/18 , 70.00 , 70.00 , 70.00 , 70.00 , 70.0     , 333 , 1
05/06/18 , 67.25 , 67.25 , 67.25 , 67.25 , 67.2     , 111 , 1
04/06/18 , 67.13 , 67.04 , 67.13 , 67.02 , 67.0     , 445 , 2
30/05/18 , 66.78 , 66.78 , 66.78 , 66.78 , 66.7     , 222 , 1
29/05/18 , 65.83 , 65.83 , 65.83 , 65.83 , 65.8     , 111 , 1
24/05/18 , 64.28 , 64.28 , 64.28 , 64.28 , 64.2     , 1001 , 1
23/05/18 , 64.14 , 64.14 , 64.14 , 64.14 , 64.1     , 111 , 1
22/05/18 , 64.78 , 64.78 , 64.78 , 64.78 , 64.7     , 222 , 1
18/05/18 , 66.34 , 66.64 , 66.91 , 66.34 , 66.9     , 222 , 2
15/05/18 , 65.14 , 65.14 , 65.14 , 65.14 , 65.1     , 111 , 1
11/05/18 , 64.01 , 64.01 , 64.01 , 64.01 , 64.0     , 111 , 1
09/05/18 , 62.56 , 62.56 , 62.56 , 62.56 , 62.5     , 667 , 1
07/05/18 , 61.99 , 62.01 , 62.12 , 61.99 , 62.1     , 8679 , 2
02/05/18 , 61.66 , 61.66 , 61.66 , 61.66 , 61.6     , 1223 , 11
25/04/18 , 63.28 , 63.28 , 63.28 , 63.28 , 63.2     , 778 , 1
24/04/18 , 62.54 , 62.59 , 62.69 , 62.54 , 62.6     , 1001 , 9
17/04/18 , 64.78 , 64.78 , 64.78 , 64.78 , 64.7     , 111 , 1
12/04/18 , 63.22 , 64.36 , 64.45 , 63.22 , 64.4     , 1446 , 2
11/04/18 , 62.81 , 62.81 , 62.81 , 62.81 , 62.8     , 333 , 1
09/04/18 , 64.30 , 64.30 , 64.30 , 64.30 , 64.3     , 556 , 1
03/04/18 , 61.99 , 61.95 , 61.99 , 61.92 , 61.9     , 556 , 3
22/03/18 , 61.52 , 61.52 , 61.52 , 61.52 , 61.5     , 111 , 1
13/03/18 , 63.61 , 63.61 , 63.61 , 63.61 , 63.6     , 111 , 1
09/03/18 , 64.62 , 64.62 , 64.62 , 64.62 , 64.6     , 111 , 1
08/03/18 , 64.52 , 64.52 , 64.52 , 64.52 , 64.5     , 223 , 1
07/03/18 , 63.15 , 63.15 , 63.15 , 63.15 , 63.1     , 1004 , 1
01/03/18 , 64.01 , 64.01 , 64.01 , 64.01 , 64.0     , 111 , 1
28/02/18 , 64.42 , 64.42 , 64.42 , 64.42 , 64.4     , 111 , 1
23/02/18 , 62.81 , 62.81 , 62.81 , 62.81 , 62.8     , 111 , 1
22/02/18 , 63.84 , 63.84 , 63.84 , 63.84 , 63.8     , 111 , 1
21/02/18 , 64.60 , 64.60 , 64.60 , 64.60 , 64.6     , 223 , 1
20/02/18 , 64.30 , 64.30 , 64.30 , 64.30 , 64.3     , 111 , 1
14/02/18 , 62.50 , 62.50 , 62.50 , 62.50 , 62.5     , 223 , 1
09/02/18 , 62.68 , 62.68 , 62.68 , 62.68 , 62.6     , 111 , 1
08/02/18 , 64.58 , 64.58 , 64.58 , 64.58 , 64.5     , 111 , 1
06/02/18 , 63.71 , 63.71 , 63.71 , 63.71 , 63.7     , 111 , 1
05/02/18 , 65.65 , 65.65 , 65.65 , 65.65 , 65.6     , 223 , 1
02/02/18 , 66.29 , 66.29 , 66.29 , 66.29 , 66.2     , 111 , 1
31/01/18 , 63.88 , 63.76 , 63.88 , 63.38 , 63.3     , 446 , 2
30/01/18 , 63.43 , 63.43 , 63.43 , 63.43 , 63.4     , 223 , 1
29/01/18 , 63.24 , 63.24 , 63.24 , 63.24 , 63.2     , 111 , 1
26/01/18 , 62.59 , 62.80 , 62.82 , 62.59 , 62.8     , 4131 , 2
23/01/18 , 64.74 , 64.74 , 64.74 , 64.74 , 64.7     , 335 , 1
22/01/18 , 63.71 , 63.71 , 63.71 , 63.71 , 63.7     , 223 , 1
18/01/18 , 62.77 , 62.77 , 62.77 , 62.77 , 62.7     , 111 , 1
12/01/18 , 61.31 , 61.31 , 61.31 , 61.31 , 61.3     , 111 , 1
11/01/18 , 61.72 , 61.72 , 61.72 , 61.72 , 61.7     , 334 , 1
09/01/18 , 62.79 , 62.79 , 62.79 , 62.79 , 62.7     , 111 , 1
08/01/18 , 62.59 , 62.59 , 62.59 , 62.59 , 62.5     , 111 , 1
05/01/18 , 62.68 , 62.68 , 62.68 , 62.68 , 62.6     , 111 , 1
04/01/18 , 62.08 , 62.08 , 62.08 , 62.08 , 62.0     , 669 , 1
28/12/17 , 63.88 , 63.88 , 63.88 , 63.88 , 63.8     , 558 , 1
19/12/17 , 64.12 , 64.12 , 64.12 , 64.12 , 64.1     , 111 , 1
15/12/17 , 64.38 , 64.38 , 64.38 , 64.38 , 64.3     , 335 , 1
14/12/17 , 64.16 , 64.16 , 64.16 , 64.16 , 64.1     , 5039 , 1
08/12/17 , 63.05 , 63.05 , 63.05 , 63.05 , 63.0     , 112 , 1
13/11/17 , 61.93 , 61.93 , 61.93 , 61.93 , 61.9     , 223 , 1
10/11/17 , 60.93 , 60.93 , 60.93 , 60.93 , 60.9     , 224 , 1
04/10/17 , 57.38 , 57.38 , 57.38 , 57.38 , 57.3     , 224 , 1
21/09/17 , 56.25 , 56.25 , 56.25 , 56.25 , 56.2     , 1123 , 1
14/09/17 , 56.43 , 56.43 , 56.43 , 56.43 , 56.4     , 112 , 1
05/09/17 , 56.44 , 56.44 , 56.44 , 56.44 , 56.4     , 3370 , 2
01/08/17 , 60.54 , 60.54 , 60.54 , 60.54 , 60.5     , 449 , 1
11/07/17 , 62.01 , 62.01 , 62.01 , 62.01 , 62.0     , 224 , 1
23/05/17 , 66.85 , 66.85 , 66.85 , 66.85 , 66.8     , 1915 , 1
16/05/17 , 62.44 , 62.44 , 62.44 , 62.44 , 62.4     , 1127 , 1
15/05/17 , 63.16 , 63.16 , 63.16 , 63.16 , 63.1     , 6087 , 1
05/05/17 , 63.30 , 63.30 , 63.30 , 63.30 , 63.3     , 7664 , 1
03/05/17 , 62.88 , 63.23 , 63.25 , 62.88 , 63.2     , 12851 , 3
02/05/17 , 61.06 , 61.06 , 61.06 , 61.06 , 61.0     , 14762 , 1
26/04/17 , 63.67 , 63.67 , 63.67 , 63.67 , 63.6     , 112 , 1
24/04/17 , 63.08 , 63.08 , 63.08 , 63.08 , 63.0     , 10032 , 1
10/04/17 , 62.13 , 62.13 , 62.13 , 62.13 , 62.1     , 225 , 1
03/04/17 , 59.14 , 59.14 , 59.14 , 59.14 , 59.1     , 112 , 1
27/03/17 , 60.77 , 60.77 , 60.77 , 60.77 , 60.7     , 3843 , 1
13/03/17 , 61.56 , 61.56 , 61.56 , 61.56 , 61.5     , 113 , 1
07/03/17 , 59.65 , 59.65 , 59.65 , 59.65 , 59.6     , 226 , 1
01/03/17 , 60.30 , 60.30 , 60.30 , 60.30 , 60.3     , 1017 , 1
21/02/17 , 61.08 , 61.08 , 61.08 , 61.08 , 61.0     , 2260 , 1
15/02/17 , 61.02 , 61.02 , 61.02 , 61.02 , 61.0     , 113 , 1
14/02/17 , 61.39 , 61.39 , 61.39 , 61.39 , 61.3     , 1017 , 2
13/02/17 , 61.70 , 61.70 , 61.70 , 61.70 , 61.7     , 226 , 1
07/02/17 , 60.52 , 60.52 , 60.52 , 60.52 , 60.5     , 452 , 1
06/02/17 , 61.07 , 61.07 , 61.07 , 61.07 , 61.0     , 226 , 1
03/02/17 , 61.24 , 61.27 , 61.33 , 61.24 , 61.3     , 338 , 2
30/01/17 , 60.94 , 60.94 , 60.94 , 60.94 , 60.9     , 452 , 1
26/01/17 , 63.17 , 63.17 , 63.17 , 63.17 , 63.1     , 226 , 1
23/01/17 , 62.75 , 62.75 , 62.75 , 62.75 , 62.7     , 113 , 1
17/01/17 , 63.54 , 63.54 , 63.54 , 63.54 , 63.5     , 113 , 1
12/01/17 , 63.29 , 63.29 , 63.29 , 63.29 , 63.2     , 3052 , 1
09/01/17 , 63.43 , 63.43 , 63.43 , 63.43 , 63.4     , 565 , 1
03/01/17 , 64.11 , 64.11 , 64.11 , 64.11 , 64.1     , 226 , 1
27/12/16 , 64.91 , 65.30 , 65.39 , 64.91 , 65.3     , 2487 , 2
22/12/16 , 65.92 , 65.61 , 65.92 , 65.32 , 65.3     , 226 , 2
12/12/16 , 62.43 , 62.43 , 62.43 , 62.43 , 62.4     , 340 , 1
07/12/16 , 62.48 , 62.48 , 62.48 , 62.48 , 62.4     , 113 , 1
06/12/16 , 61.59 , 61.59 , 61.59 , 61.59 , 61.5     , 113 , 1
01/12/16 , 62.24 , 62.24 , 62.24 , 62.24 , 62.2     , 113 , 1
28/11/16 , 63.97 , 63.97 , 63.97 , 63.97 , 63.9     , 226 , 1
25/11/16 , 64.81 , 64.81 , 64.81 , 64.81 , 64.8     , 1360 , 1
18/11/16 , 63.75 , 63.75 , 63.75 , 63.75 , 63.7     , 339 , 1
17/11/16 , 64.34 , 64.34 , 64.34 , 64.34 , 64.3     , 453 , 1
16/11/16 , 63.70 , 63.70 , 63.70 , 63.70 , 63.7     , 226 , 1
14/11/16 , 63.24 , 63.24 , 63.24 , 63.24 , 63.2     , 1020 , 2
10/11/16 , 62.48 , 62.48 , 62.52 , 62.21 , 62.5     , 6351 , 6
07/11/16 , 61.98 , 61.98 , 61.98 , 61.98 , 61.9     , 226 , 1
31/10/16 , 63.07 , 63.07 , 63.07 , 63.07 , 63.0     , 907 , 1
28/10/16 , 61.94 , 61.94 , 61.94 , 61.94 , 61.9     , 8613 , 1
27/10/16 , 61.03 , 61.03 , 61.03 , 61.03 , 61.0     , 340 , 1
26/10/16 , 61.39 , 61.34 , 61.39 , 61.09 , 61.0     , 566 , 2
24/10/16 , 58.63 , 58.63 , 58.63 , 58.63 , 58.6     , 566 , 1
21/10/16 , 58.49 , 58.49 , 58.49 , 58.49 , 58.4     , 113 , 1
20/10/16 , 58.24 , 58.24 , 58.24 , 58.24 , 58.2     , 113 , 1
14/10/16 , 59.31 , 59.31 , 59.31 , 59.31 , 59.3     , 113 , 1
10/10/16 , 60.81 , 60.81 , 60.81 , 60.81 , 60.8     , 793 , 1
06/10/16 , 60.95 , 60.95 , 60.95 , 60.95 , 60.9     , 340 , 1
03/10/16 , 61.87 , 61.87 , 61.87 , 61.87 , 61.8     , 679 , 1
30/09/16 , 62.72 , 62.72 , 62.72 , 62.72 , 62.7     , 113 , 1
28/09/16 , 61.35 , 61.35 , 61.35 , 61.35 , 61.3     , 339 , 1
22/09/16 , 61.16 , 61.16 , 61.16 , 61.16 , 61.1     , 454 , 1
19/09/16 , 61.90 , 61.90 , 61.90 , 61.90 , 61.9     , 454 , 1
15/09/16 , 62.15 , 62.15 , 62.15 , 62.15 , 62.1     , 113 , 1
12/09/16 , 62.24 , 62.24 , 62.24 , 62.24 , 62.2     , 568 , 1
08/09/16 , 61.70 , 61.66 , 61.70 , 61.65 , 61.6     , 8641 , 2
06/09/16 , 62.44 , 62.44 , 62.44 , 62.44 , 62.4     , 796 , 1
30/08/16 , 63.34 , 63.34 , 63.34 , 63.34 , 63.3     , 682 , 1
29/08/16 , 61.43 , 61.43 , 61.43 , 61.43 , 61.4     , 682 , 1
26/08/16 , 61.60 , 61.60 , 61.60 , 61.60 , 61.6     , 113 , 1
22/08/16 , 60.76 , 60.76 , 60.76 , 60.76 , 60.7     , 227 , 1
19/08/16 , 60.71 , 60.71 , 60.71 , 60.71 , 60.7     , 113 , 1
15/08/16 , 59.84 , 59.84 , 59.84 , 59.84 , 59.8     , 568 , 5
11/08/16 , 59.29 , 59.31 , 59.37 , 59.29 , 59.3     , 568 , 5
09/08/16 , 59.65 , 59.72 , 59.83 , 59.65 , 59.8     , 682 , 6
02/08/16 , 61.56 , 61.56 , 61.56 , 61.56 , 61.5     , 113 , 1
01/08/16 , 62.14 , 62.14 , 62.14 , 62.14 , 62.1     , 796 , 1
21/07/16 , 64.72 , 64.72 , 64.72 , 64.72 , 64.7     , 227 , 2
15/07/16 , 64.99 , 64.99 , 64.99 , 64.99 , 64.9     , 568 , 3
13/07/16 , 65.57 , 65.57 , 65.57 , 65.57 , 65.5     , 1250 , 1
11/07/16 , 66.47 , 66.36 , 66.47 , 65.95 , 65.9     , 1137 , 3
08/07/16 , 65.93 , 65.93 , 65.93 , 65.93 , 65.9     , 682 , 1
05/07/16 , 65.05 , 65.05 , 65.05 , 65.05 , 65.0     , 682 , 1
01/07/16 , 63.51 , 63.51 , 63.51 , 63.51 , 63.5     , 227 , 1
29/06/16 , 61.24 , 61.24 , 61.24 , 61.24 , 61.2     , 795 , 1
28/06/16 , 60.88 , 60.88 , 60.88 , 60.88 , 60.8     , 2274 , 1
20/06/16 , 66.06 , 66.06 , 66.06 , 66.06 , 66.0     , 228 , 1
13/06/16 , 67.29 , 67.29 , 67.29 , 67.29 , 67.2     , 342 , 1
06/06/16 , 69.03 , 69.03 , 69.03 , 69.03 , 69.0     , 341 , 1
03/06/16 , 70.14 , 70.14 , 70.14 , 70.14 , 70.1     , 114 , 1
31/05/16 , 70.27 , 70.27 , 70.27 , 70.27 , 70.2     , 570 , 1
25/05/16 , 69.53 , 69.53 , 69.53 , 69.53 , 69.5     , 684 , 1
23/05/16 , 67.51 , 67.51 , 67.51 , 67.51 , 67.5     , 1368 , 1
18/05/16 , 66.84 , 66.84 , 66.84 , 66.84 , 66.8     , 113 , 1
17/05/16 , 65.60 , 65.60 , 65.60 , 65.60 , 65.6     , 114 , 1
13/05/16 , 68.17 , 68.17 , 68.17 , 68.17 , 68.1     , 570 , 1
12/05/16 , 68.14 , 68.14 , 68.14 , 68.14 , 68.1     , 342 , 1
09/05/16 , 68.31 , 68.31 , 68.31 , 68.31 , 68.3     , 456 , 2
06/05/16 , 67.06 , 67.06 , 67.06 , 67.06 , 67.0     , 342 , 1
02/05/16 , 67.49 , 67.49 , 67.49 , 67.49 , 67.4     , 1026 , 1
29/04/16 , 64.21 , 64.21 , 64.21 , 64.21 , 64.2     , 341 , 1
28/04/16 , 66.46 , 66.46 , 66.46 , 66.46 , 66.4     , 228 , 1
25/04/16 , 65.47 , 65.47 , 65.47 , 65.47 , 65.4     , 228 , 1
18/04/16 , 67.30 , 67.30 , 67.30 , 67.30 , 67.3     , 912 , 1
14/04/16 , 63.92 , 63.92 , 63.92 , 63.92 , 63.9     , 341 , 1
11/04/16 , 64.60 , 64.60 , 64.60 , 64.60 , 64.6     , 1710 , 1
04/04/16 , 64.66 , 64.66 , 64.66 , 64.66 , 64.6     , 684 , 1
01/04/16 , 64.73 , 64.73 , 64.73 , 64.73 , 64.7     , 342 , 2
28/03/16 , 62.33 , 62.33 , 62.33 , 62.33 , 62.3     , 343 , 1
21/03/16 , 64.58 , 64.58 , 64.58 , 64.58 , 64.5     , 914 , 1
14/03/16 , 66.65 , 66.65 , 66.65 , 66.65 , 66.6     , 1143 , 1
11/03/16 , 66.13 , 66.03 , 66.13 , 65.94 , 65.9     , 1715 , 2
07/03/16 , 69.03 , 69.03 , 69.03 , 69.03 , 69.0     , 343 , 1
02/03/16 , 70.32 , 70.32 , 70.32 , 70.32 , 70.3     , 114 , 1
29/02/16 , 70.94 , 70.94 , 70.94 , 70.94 , 70.9     , 571 , 2
25/02/16 , 71.63 , 71.63 , 71.63 , 71.63 , 71.6     , 114 , 1
22/02/16 , 68.01 , 68.01 , 68.01 , 68.01 , 68.0     , 1601 , 1
19/02/16 , 70.54 , 71.52 , 71.58 , 70.54 , 71.5     , 2401 , 2
16/02/16 , 69.35 , 69.35 , 69.35 , 69.35 , 69.3     , 114 , 1
12/02/16 , 65.85 , 65.85 , 65.85 , 65.85 , 65.8     , 571 , 1
10/02/16 , 65.17 , 65.17 , 65.17 , 65.17 , 65.1     , 571 , 1
01/02/16 , 74.26 , 74.26 , 74.26 , 74.26 , 74.2     , 228 , 1
27/01/16 , 74.48 , 74.48 , 74.48 , 74.48 , 74.4     , 114 , 1
26/01/16 , 73.34 , 73.34 , 73.34 , 73.34 , 73.3     , 2973 , 2
11/01/16 , 72.60 , 72.60 , 72.60 , 72.60 , 72.6     , 1372 , 1
08/01/16 , 74.07 , 74.07 , 74.07 , 74.07 , 74.0     , 2058 , 4
04/01/16 , 77.55 , 77.55 , 77.55 , 77.55 , 77.5     , 1029 , 1
28/12/15 , 75.78 , 75.78 , 75.78 , 75.78 , 75.7     , 343 , 1
22/12/15 , 77.09 , 77.09 , 77.09 , 77.09 , 77.0     , 573 , 1
21/12/15 , 77.90 , 77.91 , 77.92 , 77.90 , 77.9     , 458 , 4
14/12/15 , 72.83 , 72.83 , 72.83 , 72.83 , 72.8     , 1146 , 1
07/12/15 , 72.07 , 72.07 , 72.07 , 72.07 , 72.0     , 458 , 1
02/12/15 , 73.83 , 73.83 , 73.83 , 73.83 , 73.8     , 573 , 1
30/11/15 , 74.78 , 74.78 , 74.78 , 74.78 , 74.7     , 1031 , 1
23/11/15 , 71.87 , 71.74 , 71.87 , 71.60 , 71.6     , 2292 , 2
17/11/15 , 72.86 , 72.86 , 72.86 , 72.86 , 72.8     , 229 , 1
11/11/15 , 73.42 , 73.42 , 73.42 , 73.42 , 73.4     , 114 , 1
09/11/15 , 73.36 , 73.36 , 73.36 , 73.36 , 73.3     , 1949 , 1
06/11/15 , 72.73 , 74.37 , 75.24 , 72.73 , 75.2     , 24877 , 7
04/11/15 , 75.93 , 75.93 , 75.93 , 75.93 , 75.9     , 3096 , 1
29/10/15 , 77.70 , 77.70 , 77.70 , 77.70 , 77.7     , 2292 , 1
20/10/15 , 78.70 , 78.70 , 78.70 , 78.70 , 78.7     , 573 , 2
07/10/15 , 73.13 , 73.13 , 73.13 , 73.13 , 73.1     , 1031 , 1
06/10/15 , 73.91 , 73.92 , 74.01 , 73.91 , 74.0     , 1604 , 2
01/10/15 , 73.68 , 73.68 , 73.68 , 73.68 , 73.6     , 573 , 1
29/09/15 , 72.79 , 73.24 , 73.79 , 72.79 , 73.7     , 802 , 2
28/09/15 , 74.78 , 74.40 , 74.79 , 73.50 , 74.6     , 26137 , 7
21/09/15 , 74.37 , 74.37 , 74.39 , 74.25 , 74.2     , 54806 , 3
18/09/15 , 74.09 , 74.09 , 74.09 , 74.09 , 74.0     , 2412 , 1
16/09/15 , 72.46 , 72.46 , 72.46 , 72.46 , 72.4     , 459 , 1
20/08/15 , 67.22 , 67.22 , 67.22 , 67.22 , 67.2     , 114 , 1
13/08/15 , 71.06 , 71.06 , 71.06 , 71.06 , 71.0     , 114 , 1
12/08/15 , 70.54 , 70.54 , 70.54 , 70.54 , 70.5     , 114 , 1
11/08/15 , 69.75 , 69.75 , 69.75 , 69.75 , 69.7     , 2527 , 2
06/08/15 , 72.79 , 72.79 , 72.79 , 72.79 , 72.7     , 4942 , 1
05/08/15 , 71.27 , 71.27 , 71.27 , 71.27 , 71.2     , 114 , 1
28/07/15 , 63.22 , 63.22 , 63.22 , 63.22 , 63.2     , 6780 , 1