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

13/05/25 , 136.12 , 135.81 , 136.12 , 135.78 , 135.78     , 90 , 2
12/05/25 , 133.84 , 133.84 , 133.84 , 133.84 , 133.84     , 10 , 1
09/05/25 , 133.76 , 133.99 , 134.85 , 133.51 , 134.85     , 229 , 15
08/05/25 , 133.51 , 133.51 , 133.51 , 133.51 , 133.51     , 1 , 1
07/05/25 , 130.82 , 130.82 , 130.82 , 130.82 , 130.82     , 40 , 2
06/05/25 , 130.94 , 130.94 , 130.94 , 130.94 , 130.94     , 19100 , 1
05/05/25 , 130.94 , 131.33 , 135.34 , 130.94 , 135.34     , 14 , 4
02/05/25 , 132.52 , 132.04 , 132.52 , 129.79 , 129.79     , 42 , 5
30/04/25 , 132.44 , 132.23 , 132.44 , 131.64 , 131.64     , 90 , 7
29/04/25 , 132.32 , 132.32 , 133.07 , 132.18 , 132.18     , 17650 , 6
28/04/25 , 132.25 , 132.24 , 132.72 , 130.01 , 130.02     , 62486 , 6
25/04/25 , 132.13 , 132.03 , 132.13 , 131.76 , 131.76     , 14 , 3
24/04/25 , 131.98 , 131.98 , 131.98 , 131.98 , 131.98     , 10 , 1
23/04/25 , 129.69 , 130.16 , 130.37 , 129.69 , 130.27     , 40 , 3
22/04/25 , 128.15 , 127.61 , 128.15 , 125.07 , 126.35     , 14 , 5
17/04/25 , 127.18 , 127.20 , 127.21 , 127.18 , 127.21     , 55 , 2
16/04/25 , 125.92 , 126.62 , 126.82 , 125.92 , 126.82     , 75 , 10
15/04/25 , 126.82 , 127.01 , 127.62 , 126.82 , 127.62     , 160 , 8
14/04/25 , 127.06 , 126.79 , 127.06 , 126.55 , 126.87     , 40 , 3
11/04/25 , 125.35 , 124.58 , 125.35 , 124.44 , 124.66     , 210 , 3
10/04/25 , 124.06 , 123.91 , 124.10 , 123.08 , 124.10     , 24 , 3
09/04/25 , 125.50 , 125.30 , 125.63 , 121.85 , 122.43     , 21246 , 15
08/04/25 , 121.70 , 121.70 , 121.70 , 121.70 , 121.70     , 10 , 1
07/04/25 , 123.29 , 124.26 , 124.39 , 123.21 , 123.60     , 1301 , 12
04/04/25 , 124.96 , 124.79 , 124.96 , 124.75 , 124.80     , 100 , 5
03/04/25 , 128.79 , 128.79 , 128.79 , 128.79 , 128.79     , 10 , 1
02/04/25 , 128.79 , 128.79 , 128.79 , 128.79 , 128.79     , 12 , 2
01/04/25 , 128.73 , 128.77 , 129.03 , 128.73 , 129.02     , 12 , 3
31/03/25 , 127.85 , 127.85 , 127.85 , 127.85 , 127.85     , 10 , 1
28/03/25 , 129.51 , 129.51 , 129.51 , 129.51 , 129.51     , 10 , 1
27/03/25 , 130.66 , 130.72 , 130.81 , 130.57 , 130.59     , 73 , 5
26/03/25 , 130.11 , 130.11 , 130.11 , 130.11 , 130.11     , 10 , 1
25/03/25 , 129.47 , 129.48 , 130.80 , 129.47 , 130.80     , 4261 , 4
24/03/25 , 128.76 , 128.76 , 131.26 , 128.76 , 131.26     , 73220 , 8
21/03/25 , 129.96 , 129.96 , 129.96 , 129.96 , 129.96     , 80 , 2
20/03/25 , 129.47 , 129.47 , 129.98 , 129.00 , 129.00     , 94 , 11
19/03/25 , 130.05 , 129.67 , 130.05 , 129.60 , 129.71     , 1557 , 12
18/03/25 , 129.03 , 129.03 , 129.25 , 129.03 , 129.25     , 101 , 2
17/03/25 , 128.29 , 128.29 , 128.79 , 128.29 , 128.33     , 2426 , 12
14/03/25 , 126.62 , 126.20 , 126.62 , 126.20 , 126.26     , 7175 , 5
13/03/25 , 123.30 , 123.30 , 123.30 , 123.30 , 123.30     , 1400 , 1
12/03/25 , 121.69 , 121.69 , 122.24 , 121.66 , 122.24     , 51 , 4
11/03/25 , 121.31 , 121.31 , 121.31 , 121.31 , 121.31     , 400 , 1
10/03/25 , 122.17 , 122.17 , 122.45 , 122.17 , 122.18     , 102 , 3
07/03/25 , 122.78 , 122.73 , 123.18 , 121.79 , 121.79     , 12 , 3
06/03/25 , 121.19 , 121.37 , 121.71 , 120.75 , 120.95     , 30 , 7
05/03/25 , 120.76 , 120.76 , 120.76 , 120.76 , 120.76     , 1700 , 1
28/02/25 , 120.63 , 120.63 , 121.40 , 120.63 , 121.40      , 2901 , 4
27/02/25 , 122.43 , 122.43 , 122.43 , 122.43 , 122.43     , 5100 , 1
26/02/25 , 122.41 , 122.41 , 122.41 , 122.41 , 122.41     , 4100 , 1
25/02/25 , 123.69 , 123.58 , 123.69 , 123.49 , 123.49     , 130 , 3
24/02/25 , 122.98 , 122.98 , 122.98 , 122.98 , 122.98     , 300 , 1
21/02/25 , 124.57 , 124.56 , 124.57 , 124.44 , 124.44     , 2202 , 2
20/02/25 , 125.25 , 125.06 , 125.34 , 124.90 , 125.34     , 60 , 4
19/02/25 , 124.95 , 124.32 , 125.21 , 123.27 , 123.27     , 260 , 12
18/02/25 , 126.13 , 126.18 , 126.55 , 125.84 , 126.53     , 30 , 12
17/02/25 , 126.12 , 126.29 , 126.96 , 126.12 , 126.96     , 26 , 11
14/02/25 , 125.82 , 125.59 , 125.86 , 124.83 , 124.83     , 18 , 11
13/02/25 , 122.58 , 122.25 , 122.58 , 119.89 , 119.89     , 967 , 4
12/02/25 , 122.13 , 122.13 , 122.13 , 122.13 , 122.13     , 10 , 1
11/02/25 , 124.19 , 124.18 , 124.21 , 124.07 , 124.21     , 12 , 3
10/02/25 , 123.13 , 123.02 , 123.80 , 120.84 , 120.84     , 13 , 4
07/02/25 , 122.35 , 122.35 , 122.35 , 122.35 , 122.35     , 30 , 2
06/02/25 , 123.78 , 123.77 , 123.83 , 122.45 , 122.45     , 3320 , 10
05/02/25 , 123.26 , 122.82 , 123.26 , 122.47 , 122.99     , 70 , 5
04/02/25 , 122.99 , 123.14 , 123.36 , 122.99 , 123.20     , 23 , 12
03/02/25 , 123.59 , 123.58 , 123.78 , 123.49 , 123.78     , 30 , 12
31/01/25 , 123.79 , 124.16 , 124.87 , 122.69 , 122.69     , 118 , 16
30/01/25 , 124.57 , 123.05 , 124.57 , 122.04 , 122.04     , 505 , 4
29/01/25 , 120.98 , 120.98 , 121.82 , 120.98 , 121.82     , 38608 , 3
28/01/25 , 121.81 , 121.87 , 122.07 , 121.81 , 121.97     , 26 , 11
27/01/25 , 122.48 , 122.13 , 122.48 , 120.58 , 120.58     , 1314 , 10
24/01/25 , 120.27 , 120.28 , 120.39 , 120.27 , 120.39     , 11 , 2
23/01/25 , 120.30 , 120.44 , 120.69 , 120.30 , 120.69     , 16 , 2
22/01/25 , 120.77 , 121.08 , 121.36 , 120.77 , 121.36     , 86 , 5
21/01/25 , 121.15 , 121.15 , 121.15 , 121.15 , 121.15     , 10 , 1
20/01/25 , 120.69 , 120.64 , 120.69 , 120.36 , 120.64     , 46 , 12
17/01/25 , 120.09 , 119.86 , 120.48 , 119.45 , 119.45     , 55 , 15
16/01/25 , 119.11 , 119.48 , 120.19 , 119.11 , 120.19     , 18 , 3
15/01/25 , 120.49 , 120.26 , 120.49 , 119.16 , 119.16     , 12 , 2
14/01/25 , 117.27 , 117.27 , 117.27 , 117.27 , 117.27     , 20 , 2
13/01/25 , 116.94 , 116.93 , 116.94 , 116.92 , 116.92     , 32 , 3
10/01/25 , 116.83 , 116.83 , 116.83 , 116.83 , 116.83     , 10 , 1
09/01/25 , 117.73 , 117.73 , 117.73 , 117.73 , 117.73     , 10 , 1
08/01/25 , 117.57 , 117.57 , 117.57 , 117.57 , 117.57     , 10 , 1
07/01/25 , 119.18 , 119.18 , 119.18 , 119.18 , 119.18     , 50 , 3
06/01/25 , 117.98 , 117.96 , 117.98 , 117.89 , 117.89     , 12 , 2
03/01/25 , 116.51 , 116.66 , 117.77 , 115.68 , 115.68     , 31 , 6
02/01/25 , 118.05 , 118.05 , 118.05 , 118.05 , 118.05     , 10 , 1
30/12/24 , 118.17 , 118.17 , 118.17 , 118.17 , 118.17     , 10 , 1
27/12/24 , 118.17 , 118.17 , 118.17 , 118.17 , 118.17     , 10 , 1
26/12/24 , 118.94 , 118.91 , 118.99 , 118.45 , 118.45     , 13 , 3
23/12/24 , 118.45 , 118.44 , 119.14 , 116.91 , 116.91     , 45433 , 7
20/12/24 , 119.65 , 119.64 , 119.65 , 118.12 , 118.12     , 5423 , 4
19/12/24 , 118.89 , 118.90 , 119.39 , 118.89 , 119.18     , 2720 , 9
18/12/24 , 119.18 , 119.41 , 120.00 , 119.18 , 120.00     , 220 , 4
17/12/24 , 122.39 , 122.33 , 122.39 , 122.30 , 122.30     , 29 , 2
16/12/24 , 121.12 , 121.12 , 122.01 , 121.12 , 121.88     , 9802 , 3
13/12/24 , 122.28 , 122.62 , 123.39 , 122.28 , 123.39     , 18 , 11
12/12/24 , 123.66 , 123.78 , 124.17 , 123.66 , 124.17     , 18 , 11
11/12/24 , 127.04 , 126.53 , 127.53 , 125.26 , 125.44     , 18 , 11
10/12/24 , 125.75 , 125.45 , 125.75 , 125.42 , 125.42     , 87 , 2
09/12/24 , 124.73 , 124.74 , 124.75 , 124.73 , 124.75     , 40 , 2
06/12/24 , 123.51 , 123.72 , 124.71 , 122.90 , 122.90     , 36 , 3
05/12/24 , 125.38 , 125.34 , 125.38 , 125.17 , 125.35     , 84 , 3
04/12/24 , 123.54 , 123.54 , 124.09 , 123.30 , 123.30     , 12102 , 3
03/12/24 , 123.73 , 123.62 , 123.73 , 123.45 , 123.45     , 16 , 3
02/12/24 , 122.83 , 123.00 , 123.38 , 122.51 , 122.51     , 50 , 5
29/11/24 , 123.27 , 123.27 , 123.27 , 123.27 , 123.27     , 10 , 1
28/11/24 , 122.23 , 122.54 , 123.64 , 122.23 , 123.64     , 211 , 4
27/11/24 , 125.20 , 125.42 , 125.47 , 125.20 , 125.40     , 210 , 3
26/11/24 , 127.38 , 127.25 , 127.38 , 127.12 , 127.12     , 20 , 2
25/11/24 , 126.15 , 126.15 , 126.15 , 126.15 , 126.15     , 10 , 1
22/11/24 , 126.60 , 126.57 , 126.60 , 126.35 , 126.35     , 11 , 2
21/11/24 , 124.48 , 124.47 , 124.48 , 124.42 , 124.42     , 12 , 2
19/11/24 , 125.71 , 125.66 , 125.71 , 125.66 , 125.66     , 62 , 3
18/11/24 , 125.28 , 125.28 , 125.28 , 125.28 , 125.28     , 10 , 1
14/11/24 , 125.33 , 125.33 , 125.33 , 125.33 , 125.33     , 10 , 1
13/11/24 , 125.21 , 125.06 , 125.21 , 124.63 , 125.15     , 38 , 5
12/11/24 , 125.21 , 125.21 , 125.21 , 125.21 , 125.21     , 10 , 1
11/11/24 , 125.40 , 123.83 , 125.40 , 121.15 , 121.15     , 311 , 5
08/11/24 , 125.36 , 125.27 , 125.36 , 125.17 , 125.17     , 18 , 2
07/11/24 , 127.13 , 127.31 , 127.55 , 127.13 , 127.55     , 18 , 2
06/11/24 , 127.76 , 127.76 , 127.76 , 127.76 , 127.76     , 10 , 1
05/11/24 , 128.09 , 128.06 , 128.09 , 127.84 , 127.84     , 11 , 2
04/11/24 , 127.83 , 127.75 , 127.83 , 126.29 , 126.29     , 870 , 3
01/11/24 , 125.61 , 126.50 , 127.97 , 125.61 , 127.97     , 23 , 4
31/10/24 , 127.18 , 127.23 , 127.46 , 127.18 , 127.46     , 13 , 3
30/10/24 , 127.93 , 127.93 , 127.93 , 127.93 , 127.93     , 10 , 1
29/10/24 , 128.14 , 128.54 , 128.65 , 128.14 , 128.65     , 49 , 2
28/10/24 , 128.63 , 128.62 , 128.63 , 128.59 , 128.59     , 11 , 2
25/10/24 , 127.34 , 127.67 , 127.69 , 127.34 , 127.69     , 210 , 2
24/10/24 , 127.53 , 125.78 , 127.53 , 125.00 , 125.00     , 210 , 3
23/10/24 , 126.72 , 126.72 , 126.72 , 126.72 , 126.72     , 20 , 2
22/10/24 , 127.43 , 127.27 , 127.43 , 127.19 , 127.19     , 30 , 2
21/10/24 , 127.81 , 127.84 , 128.08 , 127.73 , 128.08     , 14 , 5
18/10/24 , 127.96 , 127.68 , 128.02 , 126.58 , 126.58     , 16 , 5
17/10/24 , 128.23 , 128.23 , 128.23 , 128.23 , 128.23     , 10 , 1
16/10/24 , 129.17 , 129.17 , 129.17 , 129.17 , 129.17     , 10 , 1
15/10/24 , 128.49 , 128.32 , 128.49 , 128.26 , 128.26     , 35 , 2
14/10/24 , 128.46 , 128.46 , 128.46 , 128.46 , 128.46     , 10 , 1
11/10/24 , 127.47 , 127.47 , 127.47 , 127.47 , 127.47     , 10 , 1
10/10/24 , 127.84 , 127.70 , 127.84 , 127.65 , 127.65     , 36 , 2
09/10/24 , 127.44 , 127.44 , 127.44 , 127.44 , 127.44     , 10 , 1
08/10/24 , 128.94 , 128.94 , 128.94 , 128.94 , 128.94     , 10 , 1
07/10/24 , 129.53 , 129.53 , 129.53 , 129.53 , 129.53     , 11 , 2
04/10/24 , 129.12 , 129.12 , 129.12 , 129.12 , 129.12     , 10 , 1
03/10/24 , 129.12 , 129.05 , 129.12 , 128.88 , 128.88     , 18 , 3
02/10/24 , 130.88 , 130.93 , 131.18 , 130.88 , 131.18     , 12 , 2
01/10/24 , 129.79 , 129.82 , 129.93 , 129.79 , 129.93     , 13 , 2
30/09/24 , 129.22 , 130.67 , 133.20 , 129.22 , 133.20     , 28 , 4
27/09/24 , 130.08 , 130.08 , 130.08 , 130.08 , 130.08     , 10 , 1
26/09/24 , 130.36 , 130.36 , 130.36 , 130.36 , 130.36     , 10 , 1
25/09/24 , 129.00 , 129.00 , 129.00 , 129.00 , 129.00     , 20 , 2
24/09/24 , 129.55 , 129.55 , 129.55 , 129.55 , 129.55     , 10 , 1
23/09/24 , 128.00 , 128.05 , 128.06 , 128.00 , 128.06     , 110 , 2
20/09/24 , 128.52 , 128.51 , 128.52 , 128.50 , 128.50     , 12 , 2
19/09/24 , 130.45 , 130.45 , 130.45 , 130.45 , 130.45     , 10 , 1
18/09/24 , 131.06 , 131.06 , 131.06 , 131.06 , 131.06     , 10 , 1
17/09/24 , 132.25 , 132.21 , 132.25 , 131.81 , 131.81     , 11 , 2
16/09/24 , 132.32 , 132.28 , 132.66 , 131.00 , 131.00     , 20 , 13
13/09/24 , 131.83 , 132.65 , 132.87 , 131.83 , 132.73     , 51 , 3
12/09/24 , 131.47 , 131.47 , 131.47 , 131.47 , 131.47     , 10 , 1
11/09/24 , 132.31 , 132.31 , 132.31 , 132.31 , 132.31     , 10 , 1
10/09/24 , 131.28 , 131.28 , 131.28 , 131.28 , 131.28     , 10 , 1
09/09/24 , 132.13 , 131.82 , 132.13 , 129.98 , 129.98     , 14 , 3
06/09/24 , 132.19 , 132.23 , 132.46 , 132.19 , 132.46     , 12 , 2
05/09/24 , 134.05 , 133.99 , 134.05 , 133.73 , 133.73     , 12 , 2
04/09/24 , 133.70 , 133.25 , 133.70 , 133.00 , 133.00     , 210 , 3
03/09/24 , 131.66 , 131.77 , 132.05 , 131.66 , 132.05     , 14 , 2
02/09/24 , 132.14 , 132.18 , 132.23 , 132.14 , 132.23     , 2 , 2
30/08/24 , 132.59 , 132.77 , 133.29 , 132.59 , 133.25     , 16 , 4
29/08/24 , 133.25 , 133.25 , 133.25 , 133.25 , 133.25     , 15 , 3
28/08/24 , 134.90 , 134.20 , 135.33 , 133.16 , 135.33     , 25 , 7
27/08/24 , 133.99 , 133.87 , 134.29 , 132.16 , 132.16     , 13 , 4
26/08/24 , 134.12 , 134.11 , 134.12 , 133.69 , 133.73     , 2834 , 3
23/08/24 , 132.88 , 132.12 , 132.94 , 130.81 , 130.81     , 40 , 6
22/08/24 , 132.46 , 132.72 , 132.86 , 132.46 , 132.86     , 30 , 3
21/08/24 , 133.67 , 133.34 , 133.67 , 131.70 , 131.70     , 12 , 2
20/08/24 , 133.32 , 133.01 , 133.32 , 132.68 , 132.68     , 162 , 3
19/08/24 , 133.02 , 133.02 , 133.02 , 133.02 , 133.02     , 10 , 1
16/08/24 , 131.24 , 131.24 , 131.24 , 131.24 , 131.24     , 10 , 1
15/08/24 , 131.45 , 131.45 , 131.45 , 131.45 , 131.45     , 10 , 1
14/08/24 , 130.61 , 130.16 , 130.61 , 130.13 , 130.13     , 152 , 3
13/08/24 , 129.74 , 129.70 , 129.74 , 129.64 , 129.64     , 15 , 2
12/08/24 , 128.53 , 128.49 , 128.86 , 127.51 , 127.51     , 13 , 4
09/08/24 , 128.05 , 128.05 , 128.05 , 128.05 , 128.05     , 10 , 1
08/08/24 , 126.17 , 126.13 , 126.17 , 125.95 , 125.95     , 12 , 2
07/08/24 , 125.05 , 125.05 , 125.05 , 125.05 , 125.05     , 10 , 1
06/08/24 , 123.87 , 123.32 , 124.18 , 123.29 , 123.29     , 211 , 3
05/08/24 , 122.92 , 121.40 , 122.92 , 118.70 , 118.70     , 35 , 4
02/08/24 , 123.37 , 123.49 , 123.81 , 123.37 , 123.59     , 18 , 11
01/08/24 , 124.89 , 124.92 , 125.11 , 124.78 , 125.11     , 22 , 4
31/07/24 , 125.13 , 125.09 , 125.13 , 124.75 , 124.75     , 11 , 2
30/07/24 , 123.68 , 123.68 , 123.68 , 123.68 , 123.68     , 10 , 1
29/07/24 , 124.46 , 124.46 , 124.46 , 124.46 , 124.46     , 10 , 1
26/07/24 , 125.00 , 124.93 , 125.00 , 124.29 , 124.29     , 11 , 2
25/07/24 , 123.50 , 123.43 , 123.50 , 123.36 , 123.36     , 20 , 2
24/07/24 , 123.96 , 123.96 , 123.96 , 123.96 , 123.96     , 10 , 1
23/07/24 , 124.10 , 124.32 , 124.54 , 124.10 , 124.54      , 20 , 2
22/07/24 , 125.35 , 125.30 , 125.35 , 125.20 , 125.20      , 15 , 2
19/07/24 , 125.13 , 125.14 , 125.28 , 125.13 , 125.28      , 11 , 2
18/07/24 , 125.15 , 125.26 , 126.29 , 124.55 , 124.55      , 108 , 19
17/07/24 , 126.89 , 126.89 , 127.06 , 126.70 , 126.70      , 26 , 11
16/07/24 , 126.57 , 126.40 , 126.83 , 124.90 , 124.90      , 25 , 14
15/07/24 , 126.77 , 126.79 , 126.97 , 126.74 , 126.75      , 28 , 12
12/07/24 , 126.36 , 126.32 , 126.36 , 125.94 , 125.94      , 11 , 2
11/07/24 , 125.78 , 125.78 , 125.78 , 125.78 , 125.78      , 10 , 1
10/07/24 , 124.75 , 124.75 , 124.75 , 124.75 , 124.75      , 10 , 1
09/07/24 , 124.64 , 124.64 , 124.64 , 124.64 , 124.64      , 11 , 2
08/07/24 , 124.10 , 124.02 , 124.10 , 123.64 , 123.64      , 12 , 2
05/07/24 , 123.83 , 123.42 , 123.83 , 121.70 , 121.70      , 52 , 5
04/07/24 , 123.73 , 123.73 , 123.73 , 123.73 , 123.73      , 10 , 1
03/07/24 , 123.24 , 123.63 , 124.00 , 123.24 , 124.00      , 21 , 2
02/07/24 , 122.39 , 121.96 , 122.56 , 120.11 , 120.11      , 27 , 4
01/07/24 , 122.32 , 122.32 , 122.32 , 122.32 , 122.32      , 10 , 1
28/06/24 , 121.53 , 121.53 , 121.53 , 121.53 , 121.53      , 10 , 1
27/06/24 , 121.92 , 121.92 , 121.92 , 121.92 , 121.92      , 10 , 1
26/06/24 , 120.33 , 120.25 , 120.33 , 119.49 , 119.49      , 11 , 2
25/06/24 , 120.03 , 120.04 , 120.05 , 119.96 , 119.96      , 38 , 3
24/06/24 , 120.33 , 120.28 , 120.33 , 120.23 , 120.23      , 20 , 2
21/06/24 , 119.11 , 118.64 , 119.11 , 116.13 , 116.13      , 14 , 3
20/06/24 , 118.20 , 118.20 , 118.20 , 118.20 , 118.20      , 10 , 1
19/06/24 , 118.01 , 118.01 , 118.01 , 118.01 , 118.01      , 10 , 1
18/06/24 , 117.43 , 117.41 , 117.43 , 117.30 , 117.30      , 11 , 2
17/06/24 , 116.91 , 116.92 , 117.04 , 116.91 , 117.04      , 11 , 2
14/06/24 , 117.43 , 117.41 , 117.43 , 117.22 , 117.22      , 11 , 2
13/06/24 , 117.34 , 117.47 , 117.79 , 117.20 , 117.79      , 16 , 3
12/06/24 , 117.69 , 117.69 , 117.69 , 117.69 , 117.69      , 10 , 1
11/06/24 , 119.28 , 119.25 , 119.28 , 118.99 , 118.99      , 11 , 2
10/06/24 , 118.43 , 118.48 , 118.77 , 118.43 , 118.77      , 12 , 2
07/06/24 , 118.46 , 118.56 , 119.08 , 118.46 , 119.08      , 12 , 2
06/06/24 , 120.51 , 120.51 , 120.57 , 120.48 , 120.57      , 27 , 4
05/06/24 , 119.08 , 119.27 , 119.69 , 119.08 , 119.21      , 184 , 4
04/06/24 , 119.45 , 119.31 , 119.45 , 118.87 , 118.87      , 14 , 3
03/06/24 , 119.67 , 119.73 , 119.91 , 119.64 , 119.79      , 19 , 4
31/05/24 , 119.79 , 119.88 , 120.24 , 119.79 , 120.24      , 250 , 3
29/05/24 , 120.31 , 120.15 , 120.75 , 120.11 , 120.75      , 61 , 3
28/05/24 , 121.35 , 121.98 , 122.19 , 121.35 , 122.19      , 58 , 3
27/05/24 , 122.03 , 121.85 , 122.03 , 121.78 , 121.82      , 138 , 7
24/05/24 , 121.85 , 121.85 , 121.85 , 121.85 , 121.85      , 10 , 1
23/05/24 , 122.26 , 122.26 , 122.26 , 122.26 , 122.26      , 10 , 1
22/05/24 , 123.15 , 123.55 , 123.73 , 123.15 , 123.73      , 34 , 2
21/05/24 , 124.80 , 124.80 , 124.80 , 124.80 , 124.80      , 10 , 1
20/05/24 , 125.17 , 125.20 , 125.55 , 125.17 , 125.55      , 11 , 2
17/05/24 , 125.55 , 125.55 , 125.55 , 125.55 , 125.55      , 10 , 1
16/05/24 , 125.69 , 125.62 , 125.69 , 125.45 , 125.45      , 14 , 2
15/05/24 , 125.45 , 125.35 , 125.45 , 124.86 , 124.86      , 12 , 2
14/05/24 , 125.90 , 125.95 , 126.05 , 125.89 , 125.89      , 18 , 3
13/05/24 , 125.55 , 125.57 , 125.67 , 125.55 , 125.67      , 12 , 2
10/05/24 , 125.05 , 125.87 , 126.16 , 124.11 , 124.11      , 279 , 8
09/05/24 , 125.61 , 125.60 , 125.61 , 125.59 , 125.59      , 11 , 2
08/05/24 , 126.85 , 126.62 , 127.04 , 126.32 , 127.04      , 30 , 4
07/05/24 , 126.59 , 126.63 , 126.78 , 126.59 , 126.78      , 13 , 2
06/05/24 , 125.86 , 125.72 , 126.32 , 123.76 , 123.76      , 12 , 3
03/05/24 , 125.90 , 125.89 , 125.90 , 125.81 , 125.81      , 11 , 2
02/05/24 , 124.56 , 124.27 , 124.59 , 122.81 , 122.81      , 15 , 6
30/04/24 , 123.43 , 123.44 , 123.59 , 123.43 , 123.47      , 13 , 3
29/04/24 , 124.80 , 124.80 , 124.80 , 124.80 , 124.80      , 10 , 1
26/04/24 , 124.67 , 123.86 , 124.67 , 123.35 , 123.40      , 340 , 5
25/04/24 , 122.15 , 122.15 , 122.15 , 122.15 , 122.15      , 10 , 1
24/04/24 , 122.24 , 122.24 , 122.24 , 122.24 , 122.24      , 10 , 1
23/04/24 , 122.68 , 122.84 , 123.22 , 122.68 , 122.96      , 18 , 11
22/04/24 , 123.07 , 123.07 , 123.07 , 123.07 , 123.07      , 10 , 1
19/04/24 , 122.68 , 122.68 , 122.68 , 122.68 , 122.68      , 10 , 1
18/04/24 , 121.78 , 121.71 , 121.78 , 121.40 , 121.40      , 12 , 2
17/04/24 , 121.76 , 122.01 , 122.27 , 121.76 , 122.27      , 20 , 2
16/04/24 , 121.96 , 121.91 , 121.96 , 121.47 , 121.47      , 11 , 2
15/04/24 , 122.85 , 124.23 , 125.76 , 122.85 , 125.76      , 40 , 4
12/04/24 , 123.45 , 123.45 , 123.45 , 123.45 , 123.45      , 10 , 1
11/04/24 , 124.86 , 124.86 , 124.86 , 124.86 , 124.86      , 10 , 1
10/04/24 , 125.50 , 125.50 , 125.50 , 125.50 , 125.50      , 10 , 1
09/04/24 , 127.28 , 127.23 , 127.28 , 126.82 , 126.82      , 11 , 2
08/04/24 , 126.28 , 126.02 , 126.28 , 125.94 , 125.94      , 167 , 4
05/04/24 , 124.29 , 124.29 , 124.29 , 124.29 , 124.29      , 10 , 1
04/04/24 , 124.90 , 125.32 , 126.61 , 124.90 , 126.06      , 14 , 5
03/04/24 , 124.80 , 124.79 , 125.20 , 122.80 , 122.80      , 19 , 4
02/04/24 , 125.02 , 125.02 , 125.02 , 125.02 , 125.02      , 10 , 1
01/04/24 , 124.48 , 125.32 , 125.64 , 124.48 , 125.56      , 65 , 6
28/03/24 , 125.56 , 125.58 , 125.65 , 125.56 , 125.65      , 13 , 2
27/03/24 , 125.16 , 125.01 , 125.16 , 124.35 , 124.35      , 13 , 3
26/03/24 , 124.35 , 124.35 , 124.35 , 124.35 , 124.35      , 10 , 1
25/03/24 , 124.42 , 124.49 , 124.62 , 124.42 , 124.62      , 16 , 2
22/03/24 , 124.57 , 124.65 , 125.05 , 124.57 , 125.05      , 12 , 2
21/03/24 , 126.52 , 126.52 , 126.52 , 126.52 , 126.52      , 10 , 1
20/03/24 , 126.53 , 125.59 , 126.53 , 124.87 , 124.97      , 24 , 3
19/03/24 , 124.99 , 125.01 , 125.30 , 124.99 , 125.30      , 11 , 2
18/03/24 , 124.41 , 124.34 , 124.41 , 123.88 , 124.12      , 12 , 3
15/03/24 , 124.22 , 124.42 , 124.56 , 124.22 , 124.56      , 25 , 2
14/03/24 , 125.14 , 125.14 , 125.14 , 125.14 , 125.14      , 10 , 1
13/03/24 , 125.12 , 125.12 , 125.12 , 125.12 , 125.12      , 10 , 1
12/03/24 , 125.11 , 124.98 , 125.11 , 124.36 , 124.36      , 12 , 2
11/03/24 , 123.63 , 123.68 , 124.24 , 123.63 , 124.24      , 11 , 2
08/03/24 , 124.54 , 124.61 , 124.94 , 124.45 , 124.94      , 19 , 12
07/03/24 , 125.75 , 125.77 , 126.24 , 125.66 , 125.77      , 27 , 12
06/03/24 , 126.29 , 126.29 , 126.29 , 126.29 , 126.29      , 10 , 1
05/03/24 , 125.54 , 125.54 , 125.54 , 125.54 , 125.54      , 10 , 1
04/03/24 , 125.77 , 125.77 , 125.77 , 125.77 , 125.77      , 11 , 2
01/03/24 , 126.57 , 126.76 , 126.93 , 126.57 , 126.93      , 23 , 3
29/02/24 , 126.39 , 126.39 , 126.46 , 126.39 , 126.41      , 12 , 3
28/02/24 , 127.51 , 127.51 , 127.51 , 127.51 , 127.51      , 10 , 1
27/02/24 , 128.98 , 128.98 , 128.98 , 128.98 , 128.98      , 10 , 1
26/02/24 , 126.98 , 126.72 , 126.98 , 126.00 , 126.00      , 24 , 6
23/02/24 , 126.85 , 126.88 , 127.30 , 126.63 , 126.63      , 20 , 13
22/02/24 , 127.49 , 127.49 , 128.05 , 127.39 , 127.39      , 45136 , 5
21/02/24 , 127.39 , 127.42 , 128.12 , 127.15 , 128.12      , 17 , 6
20/02/24 , 127.29 , 127.16 , 127.29 , 126.58 , 127.05      , 13 , 4
19/02/24 , 126.42 , 125.92 , 126.42 , 123.85 , 123.85      , 114 , 46
16/02/24 , 126.03 , 126.02 , 126.26 , 123.55 , 123.55      , 9607 , 7
15/02/24 , 125.23 , 125.28 , 125.29 , 125.23 , 125.29      , 110 , 2
14/02/24 , 124.48 , 124.52 , 124.96 , 124.32 , 124.81      , 17 , 5
09/02/24 , 125.46 , 125.45 , 125.46 , 125.40 , 125.45      , 52 , 3
08/02/24 , 125.64 , 125.64 , 125.64 , 125.64 , 125.64      , 10 , 1
07/02/24 , 127.32 , 127.30 , 127.32 , 127.17 , 127.26      , 13 , 4
06/02/24 , 127.76 , 127.44 , 127.76 , 125.04 , 125.04      , 215 , 5
05/02/24 , 125.04 , 125.15 , 125.63 , 124.14 , 125.63      , 45 , 6
02/02/24 , 124.65 , 124.59 , 124.65 , 124.42 , 124.42      , 13 , 2
01/02/24 , 125.90 , 125.90 , 125.90 , 125.90 , 125.90      , 10 , 1
31/01/24 , 125.20 , 125.21 , 125.63 , 124.80 , 124.80      , 211 , 23
30/01/24 , 124.88 , 124.87 , 124.88 , 124.67 , 124.67      , 21 , 3
29/01/24 , 125.93 , 125.83 , 125.93 , 125.63 , 125.87      , 16 , 3
26/01/24 , 126.38 , 126.38 , 126.38 , 126.38 , 126.38      , 10 , 1
25/01/24 , 125.62 , 125.62 , 125.62 , 125.62 , 125.62      , 10 , 1
24/01/24 , 125.28 , 125.41 , 126.71 , 125.28 , 126.71      , 11 , 2
23/01/24 , 125.72 , 125.44 , 125.72 , 124.12 , 124.12      , 14 , 4
22/01/24 , 124.12 , 124.93 , 125.12 , 124.12 , 125.12      , 54 , 2
19/01/24 , 125.12 , 125.12 , 125.20 , 125.12 , 125.20      , 11 , 2
18/01/24 , 124.82 , 124.86 , 125.11 , 124.82 , 125.02      , 12 , 3
17/01/24 , 125.98 , 125.98 , 126.03 , 125.98 , 126.03      , 12 , 3
16/01/24 , 126.72 , 127.07 , 127.39 , 126.72 , 127.39      , 25 , 4
15/01/24 , 128.86 , 128.71 , 128.86 , 128.02 , 128.02      , 13 , 3
12/01/24 , 128.35 , 128.40 , 128.52 , 127.57 , 127.57      , 26 , 5
11/01/24 , 128.02 , 128.02 , 128.33 , 128.00 , 128.00      , 90 , 13
10/01/24 , 128.21 , 128.21 , 128.21 , 128.21 , 128.21      , 10 , 1
09/01/24 , 128.79 , 128.75 , 128.93 , 128.23 , 128.23      , 14 , 5
08/01/24 , 129.36 , 129.31 , 129.36 , 128.86 , 128.86      , 12 , 3
05/01/24 , 129.36 , 129.04 , 129.36 , 128.92 , 128.92      , 36 , 2
04/01/24 , 128.59 , 128.62 , 129.37 , 128.10 , 128.10      , 15 , 6
03/01/24 , 130.14 , 130.03 , 130.37 , 127.60 , 127.60      , 25 , 4
02/01/24 , 129.99 , 129.94 , 131.41 , 129.41 , 131.41      , 17 , 4
28/12/23 , 131.41 , 131.48 , 132.59 , 131.37 , 131.37      , 19 , 8
27/12/23 , 131.39 , 131.37 , 131.39 , 131.27 , 131.28      , 15 , 7
26/12/23 , 130.77 , 131.03 , 132.45 , 130.70 , 132.45      , 19 , 9
22/12/23 , 130.02 , 130.00 , 130.12 , 129.89 , 130.12      , 14 , 6
21/12/23 , 129.43 , 129.20 , 129.43 , 129.15 , 129.27      , 207 , 3
20/12/23 , 128.11 , 128.78 , 129.16 , 128.11 , 129.16      , 31 , 5
19/12/23 , 129.08 , 129.08 , 129.08 , 129.08 , 129.08      , 10 , 1
18/12/23 , 128.35 , 128.35 , 128.35 , 128.35 , 128.35      , 10 , 1
15/12/23 , 128.85 , 128.75 , 129.69 , 127.28 , 129.19      , 3066 , 12
14/12/23 , 128.01 , 128.12 , 128.89 , 128.01 , 128.89      , 21 , 4
13/12/23 , 126.80 , 125.64 , 126.90 , 125.05 , 125.05      , 239 , 4
12/12/23 , 123.82 , 123.86 , 124.35 , 123.82 , 124.35      , 11 , 2
11/12/23 , 124.35 , 124.36 , 124.39 , 122.23 , 122.23      , 218 , 5
08/12/23 , 124.52 , 124.52 , 124.52 , 124.52 , 124.52      , 10 , 1
07/12/23 , 123.47 , 123.47 , 123.47 , 123.47 , 123.47      , 10 , 1
06/12/23 , 123.09 , 123.09 , 123.09 , 123.09 , 123.09      , 10 , 1
05/12/23 , 124.33 , 124.35 , 124.63 , 124.33 , 124.63      , 11 , 2
04/12/23 , 124.22 , 124.34 , 124.43 , 124.22 , 124.28      , 90 , 3
01/12/23 , 125.55 , 125.57 , 127.00 , 124.57 , 127.00      , 15 , 4
30/11/23 , 124.72 , 124.50 , 124.72 , 122.02 , 122.02      , 23 , 5
29/11/23 , 123.61 , 124.05 , 125.00 , 123.61 , 125.00      , 51 , 3
28/11/23 , 123.96 , 124.21 , 124.27 , 123.96 , 124.27      , 60 , 2
27/11/23 , 123.20 , 122.81 , 123.20 , 121.21 , 121.21      , 236 , 8
24/11/23 , 122.99 , 122.99 , 122.99 , 122.99 , 122.99      , 10 , 1
23/11/23 , 124.01 , 123.79 , 124.01 , 123.49 , 123.49      , 52 , 4
22/11/23 , 123.49 , 123.23 , 123.49 , 123.22 , 123.22      , 163 , 2
21/11/23 , 123.03 , 123.05 , 123.17 , 122.86 , 123.17      , 342 , 5
20/11/23 , 123.25 , 123.25 , 124.63 , 122.59 , 124.63      , 48936 , 7
17/11/23 , 122.21 , 122.26 , 122.42 , 122.21 , 122.23      , 20 , 4
16/11/23 , 122.09 , 121.42 , 122.09 , 120.42 , 120.42      , 75 , 8
14/11/23 , 120.68 , 120.38 , 120.68 , 120.00 , 120.00      , 83 , 4
13/11/23 , 118.03 , 117.92 , 118.03 , 117.70 , 117.70      , 29 , 6
10/11/23 , 118.18 , 118.19 , 118.34 , 118.05 , 118.22      , 15 , 7
09/11/23 , 116.72 , 116.99 , 117.25 , 116.61 , 117.25      , 43 , 8
08/11/23 , 116.76 , 116.79 , 116.93 , 116.76 , 116.93      , 15 , 7
07/11/23 , 116.93 , 116.96 , 117.15 , 116.93 , 117.11      , 18 , 6
06/11/23 , 116.13 , 116.13 , 116.13 , 116.13 , 116.13      , 10 , 1
03/11/23 , 115.77 , 115.76 , 115.77 , 115.58 , 115.58      , 3113 , 3
01/11/23 , 112.88 , 112.63 , 112.88 , 111.04 , 111.04      , 13 , 4
31/10/23 , 111.04 , 110.92 , 111.34 , 110.45 , 110.45      , 162 , 4
30/10/23 , 110.45 , 111.34 , 113.40 , 110.45 , 113.40      , 16 , 6
27/10/23 , 111.19 , 111.22 , 111.51 , 111.19 , 111.51      , 14 , 6
26/10/23 , 112.61 , 112.61 , 112.61 , 112.61 , 112.61      , 10 , 1
25/10/23 , 111.25 , 111.43 , 113.60 , 111.25 , 113.60      , 13 , 4
24/10/23 , 111.64 , 111.64 , 111.64 , 111.64 , 111.64      , 10 , 1
23/10/23 , 110.70 , 110.47 , 110.70 , 108.84 , 108.84      , 15 , 4
20/10/23 , 111.06 , 111.06 , 111.06 , 111.06 , 111.06      , 10 , 1
19/10/23 , 112.18 , 113.17 , 114.20 , 112.18 , 114.20      , 82 , 3
18/10/23 , 111.93 , 112.16 , 113.96 , 111.93 , 113.96      , 12 , 3
17/10/23 , 113.71 , 113.66 , 113.71 , 113.56 , 113.56      , 15 , 2
16/10/23 , 114.31 , 114.25 , 114.31 , 114.23 , 114.25      , 76 , 3
13/10/23 , 113.57 , 113.93 , 116.50 , 113.57 , 116.50      , 13 , 4
11/10/23 , 114.81 , 114.63 , 114.81 , 113.01 , 113.01      , 12 , 3
10/10/23 , 114.51 , 114.51 , 114.51 , 114.51 , 114.51      , 10 , 1
09/10/23 , 113.01 , 112.61 , 113.01 , 112.05 , 112.05      , 17 , 4
06/10/23 , 112.05 , 110.87 , 112.05 , 109.79 , 109.81      , 22 , 4
05/10/23 , 111.20 , 111.61 , 111.65 , 110.83 , 111.65      , 165 , 4
04/10/23 , 111.51 , 111.49 , 111.92 , 111.26 , 111.92      , 17 , 5
03/10/23 , 111.33 , 111.63 , 113.03 , 111.33 , 113.03      , 13 , 4
02/10/23 , 112.90 , 113.38 , 116.60 , 112.85 , 116.60      , 120 , 11
29/09/23 , 114.35 , 114.27 , 114.62 , 112.30 , 112.30      , 15 , 4
28/09/23 , 113.54 , 113.43 , 113.54 , 112.94 , 112.94      , 13 , 3
27/09/23 , 112.18 , 112.10 , 113.01 , 111.86 , 113.01      , 256 , 5
26/09/23 , 112.06 , 112.40 , 113.19 , 112.06 , 113.14      , 15 , 4
25/09/23 , 113.74 , 113.65 , 113.74 , 113.60 , 113.60      , 25 , 2
22/09/23 , 113.80 , 113.82 , 114.05 , 113.80 , 114.05      , 11 , 2
21/09/23 , 113.93 , 114.21 , 115.62 , 113.93 , 115.62      , 21 , 4
20/09/23 , 116.40 , 116.88 , 117.05 , 116.40 , 117.05      , 57 , 3
19/09/23 , 115.57 , 115.57 , 115.57 , 115.57 , 115.57      , 10 , 1
18/09/23 , 116.00 , 116.29 , 116.62 , 116.00 , 116.46      , 21 , 4
15/09/23 , 116.46 , 116.55 , 117.09 , 116.46 , 117.09      , 13 , 4
14/09/23 , 117.08 , 117.08 , 117.08 , 117.08 , 117.08      , 10 , 1
13/09/23 , 115.92 , 116.45 , 117.00 , 115.92 , 116.94      , 25 , 4
12/09/23 , 115.71 , 115.81 , 115.87 , 115.71 , 115.72      , 31 , 3
11/09/23 , 114.67 , 114.42 , 115.40 , 113.70 , 115.40      , 16 , 4
08/09/23 , 113.14 , 113.14 , 113.14 , 113.14 , 113.14      , 10 , 1
06/09/23 , 113.80 , 113.80 , 113.80 , 113.80 , 113.80      , 10 , 1
05/09/23 , 115.11 , 115.35 , 115.77 , 115.11 , 115.53      , 47 , 5
04/09/23 , 115.53 , 115.71 , 115.94 , 115.53 , 115.94      , 19 , 3
01/09/23 , 115.67 , 115.67 , 115.67 , 115.67 , 115.67      , 10 , 1
31/08/23 , 113.58 , 113.58 , 113.58 , 113.58 , 113.58      , 10 , 1
30/08/23 , 115.31 , 115.36 , 115.90 , 115.31 , 115.90      , 12 , 3
29/08/23 , 116.15 , 115.97 , 116.15 , 115.33 , 115.43      , 13 , 4
28/08/23 , 114.92 , 114.38 , 114.92 , 112.10 , 112.10      , 14 , 5
25/08/23 , 113.70 , 113.67 , 113.97 , 113.29 , 113.29      , 15 , 5
24/08/23 , 114.84 , 114.92 , 115.76 , 114.84 , 115.76      , 12 , 3
23/08/23 , 115.77 , 115.76 , 115.77 , 115.69 , 115.69      , 11 , 2
22/08/23 , 114.00 , 113.64 , 114.18 , 113.35 , 114.18      , 115 , 7
21/08/23 , 112.30 , 112.28 , 112.30 , 112.26 , 112.26      , 16 , 3
18/08/23 , 113.27 , 113.07 , 113.27 , 110.81 , 110.81      , 17 , 4
17/08/23 , 112.87 , 113.26 , 113.65 , 112.87 , 113.65      , 31 , 3
16/08/23 , 113.47 , 113.96 , 114.41 , 113.47 , 114.41      , 32 , 6
15/08/23 , 114.02 , 114.01 , 114.02 , 114.00 , 114.00      , 20 , 2
14/08/23 , 114.64 , 114.69 , 114.85 , 114.64 , 114.65      , 19 , 5
11/08/23 , 115.77 , 116.15 , 116.49 , 115.44 , 116.47      , 34 , 6
10/08/23 , 116.05 , 116.05 , 116.11 , 116.05 , 116.11      , 11 , 2
09/08/23 , 116.11 , 116.00 , 116.11 , 115.95 , 115.95      , 31 , 2
08/08/23 , 116.76 , 116.57 , 116.76 , 115.19 , 115.19      , 13 , 3
07/08/23 , 117.04 , 117.04 , 117.04 , 117.04 , 117.04      , 10 , 1
04/08/23 , 117.16 , 118.06 , 118.83 , 117.16 , 118.20      , 24 , 6
03/08/23 , 118.20 , 118.49 , 118.94 , 118.20 , 118.57      , 42 , 4
02/08/23 , 118.46 , 118.38 , 118.46 , 117.74 , 118.33      , 13 , 3
01/08/23 , 118.83 , 118.83 , 118.83 , 118.83 , 118.83      , 10 , 1
31/07/23 , 119.48 , 119.28 , 119.51 , 119.07 , 119.07      , 4964 , 10
28/07/23 , 117.79 , 117.75 , 118.11 , 117.27 , 117.27      , 18 , 4
27/07/23 , 117.52 , 117.52 , 117.52 , 117.52 , 117.52      , 5000 , 1
26/07/23 , 120.10 , 120.10 , 120.10 , 120.10 , 120.10      , 10 , 1
25/07/23 , 119.57 , 120.06 , 120.48 , 118.95 , 118.95      , 74 , 9
24/07/23 , 118.93 , 116.90 , 118.93 , 116.10 , 116.10      , 35 , 2
21/07/23 , 117.84 , 117.84 , 117.84 , 117.84 , 117.84      , 10 , 1
20/07/23 , 115.80 , 115.80 , 115.80 , 115.80 , 115.80      , 10 , 1
19/07/23 , 115.31 , 115.31 , 115.31 , 115.31 , 115.31      , 10 , 1
18/07/23 , 115.56 , 115.59 , 115.93 , 115.56 , 115.93      , 11 , 2
17/07/23 , 115.94 , 115.53 , 115.94 , 115.25 , 115.44      , 620 , 6
14/07/23 , 115.46 , 115.46 , 115.46 , 115.46 , 115.46      , 11 , 2
13/07/23 , 116.95 , 117.02 , 117.38 , 115.41 , 115.41      , 18 , 5
12/07/23 , 115.41 , 116.07 , 116.84 , 115.41 , 116.84      , 21 , 5
11/07/23 , 115.31 , 115.27 , 115.37 , 115.08 , 115.08      , 14 , 4
10/07/23 , 115.69 , 115.80 , 116.55 , 115.69 , 116.55      , 13 , 4
07/07/23 , 116.61 , 116.60 , 116.77 , 116.50 , 116.51      , 14 , 5
06/07/23 , 115.19 , 115.19 , 115.19 , 115.19 , 115.19      , 10 , 1
05/07/23 , 117.23 , 117.32 , 118.34 , 117.23 , 118.34      , 12 , 3
04/07/23 , 116.78 , 116.81 , 116.97 , 116.78 , 116.97      , 12 , 2
03/07/23 , 117.34 , 117.27 , 117.34 , 117.09 , 117.15      , 59 , 5
30/06/23 , 115.85 , 116.52 , 116.99 , 115.85 , 116.67      , 39 , 5
29/06/23 , 116.08 , 115.33 , 116.08 , 114.63 , 114.63      , 44 , 4
28/06/23 , 114.48 , 114.77 , 115.06 , 114.48 , 115.06      , 20 , 2
27/06/23 , 115.28 , 115.29 , 115.82 , 114.65 , 114.85      , 35 , 9
26/06/23 , 115.96 , 115.82 , 115.96 , 115.51 , 115.92      , 34 , 12
23/06/23 , 116.67 , 116.69 , 116.73 , 116.62 , 116.62      , 19 , 3
22/06/23 , 116.62 , 116.57 , 117.12 , 115.98 , 117.12      , 35 , 4
21/06/23 , 118.05 , 118.10 , 118.14 , 118.05 , 118.14      , 27 , 2
20/06/23 , 117.28 , 117.08 , 117.28 , 116.60 , 116.60      , 19 , 4
19/06/23 , 112.01 , 116.37 , 117.46 , 112.01 , 116.45      , 23 , 9
16/06/23 , 116.45 , 116.56 , 116.92 , 116.45 , 116.89      , 16 , 5
15/06/23 , 116.89 , 116.83 , 117.22 , 116.75 , 116.75      , 74 , 6
14/06/23 , 116.75 , 116.25 , 116.75 , 116.00 , 116.00      , 30 , 2
13/06/23 , 114.52 , 114.77 , 115.09 , 114.52 , 114.99      , 663 , 29
12/06/23 , 115.05 , 115.20 , 117.70 , 114.53 , 117.70      , 90 , 9
09/06/23 , 114.74 , 115.00 , 115.01 , 114.74 , 114.74      , 506 , 4
07/06/23 , 113.27 , 113.06 , 113.55 , 112.43 , 112.43      , 40 , 13
06/06/23 , 112.43 , 111.35 , 112.43 , 110.58 , 110.58      , 603 , 8
05/06/23 , 110.58 , 110.52 , 111.29 , 110.21 , 111.29      , 65 , 6
02/06/23 , 110.45 , 109.23 , 110.60 , 108.00 , 108.00      , 593 , 7
01/06/23 , 108.51 , 107.55 , 108.51 , 107.06 , 107.06      , 71 , 4
31/05/23 , 106.36 , 106.50 , 106.68 , 106.36 , 106.68      , 18 , 2
30/05/23 , 106.98 , 107.19 , 107.78 , 106.80 , 106.80      , 33 , 4
29/05/23 , 108.30 , 108.43 , 108.61 , 108.30 , 108.42      , 47 , 5
26/05/23 , 108.85 , 108.09 , 109.60 , 107.88 , 109.60      , 455 , 15
25/05/23 , 108.03 , 108.15 , 108.58 , 107.30 , 107.30      , 283 , 13
24/05/23 , 106.82 , 107.08 , 107.25 , 105.81 , 105.81      , 494 , 13
23/05/23 , 107.91 , 108.66 , 109.20 , 107.91 , 108.38      , 39 , 10
22/05/23 , 108.19 , 108.40 , 109.90 , 108.19 , 109.90      , 14 , 5
19/05/23 , 108.73 , 108.51 , 108.92 , 108.09 , 108.09      , 38 , 5
18/05/23 , 108.09 , 107.53 , 108.09 , 107.17 , 107.33      , 36 , 5
17/05/23 , 107.36 , 107.35 , 107.36 , 107.29 , 107.33      , 18602 , 3
16/05/23 , 106.25 , 106.65 , 108.04 , 106.25 , 107.05      , 240 , 21
15/05/23 , 107.05 , 106.90 , 107.05 , 105.02 , 105.02      , 60 , 5
12/05/23 , 106.37 , 106.48 , 106.68 , 106.37 , 106.46      , 25 , 7
11/05/23 , 106.31 , 106.15 , 106.31 , 105.36 , 105.36      , 12 , 2
10/05/23 , 105.54 , 105.27 , 105.54 , 104.59 , 104.59      , 274 , 7
09/05/23 , 105.22 , 105.15 , 105.51 , 104.20 , 104.20      , 15 , 6
08/05/23 , 104.20 , 104.16 , 104.66 , 102.27 , 102.27      , 169 , 10
05/05/23 , 103.34 , 102.89 , 103.46 , 101.40 , 101.40      , 55 , 9
04/05/23 , 100.49 , 100.46 , 100.63 , 100.13 , 100.13      , 28 , 5
03/05/23 , 100.13 , 100.13 , 100.50 , 99.88 , 100.13      , 75 , 19
02/05/23 , 100.13 , 100.75 , 100.93 , 99.98 , 100.93      , 115 , 18
28/04/23 , 102.64 , 102.23 , 102.64 , 101.15 , 101.15      , 77 , 18
27/04/23 , 101.22 , 100.97 , 101.22 , 98.64 , 98.64      , 48 , 18
26/04/23 , 100.62 , 101.33 , 102.00 , 100.62 , 101.28      , 151 , 20
25/04/23 , 101.51 , 101.23 , 101.57 , 100.64 , 100.90      , 112 , 23
24/04/23 , 102.21 , 102.26 , 104.40 , 101.80 , 104.40      , 53 , 20
20/04/23 , 102.52 , 102.51 , 102.54 , 101.05 , 101.05      , 12720 , 8
19/04/23 , 102.19 , 102.25 , 102.50 , 102.05 , 102.41      , 140 , 7
18/04/23 , 104.38 , 104.16 , 104.50 , 104.09 , 104.24      , 116 , 7
17/04/23 , 104.24 , 104.30 , 104.68 , 104.08 , 104.68      , 92 , 9
14/04/23 , 104.50 , 104.33 , 104.71 , 103.97 , 104.08      , 78 , 16
13/04/23 , 104.67 , 104.70 , 105.09 , 104.67 , 105.09      , 11 , 2
12/04/23 , 105.09 , 105.71 , 106.03 , 104.65 , 105.50      , 79 , 11
11/04/23 , 104.44 , 103.24 , 104.44 , 102.67 , 102.67      , 131 , 17
10/04/23 , 100.20 , 100.12 , 100.20 , 100.05 , 100.05      , 20 , 3
06/04/23 , 99.20 , 99.58 , 101.98 , 99.20 , 101.98      , 46 , 8
05/04/23 , 99.36 , 99.25 , 99.67 , 98.75 , 98.79      , 143 , 13
04/04/23 , 100.22 , 100.46 , 101.21 , 100.22 , 101.21      , 24 , 7
03/04/23 , 99.86 , 99.68 , 100.55 , 99.38 , 100.55      , 68 , 12
31/03/23 , 100.21 , 100.50 , 104.00 , 99.84 , 104.00      , 85 , 11
30/03/23 , 102.00 , 101.74 , 102.18 , 100.31 , 100.31      , 272 , 18
29/03/23 , 100.13 , 99.10 , 100.13 , 98.68 , 99.42      , 49 , 4
28/03/23 , 99.54 , 99.30 , 99.84 , 96.10 , 96.10      , 29 , 8
27/03/23 , 98.07 , 97.95 , 98.07 , 95.41 , 97.24      , 107 , 14
24/03/23 , 97.24 , 97.18 , 97.35 , 96.76 , 96.76      , 35 , 4
23/03/23 , 96.35 , 96.83 , 100.30 , 95.65 , 100.30      , 20 , 5
22/03/23 , 98.59 , 99.14 , 100.00 , 98.59 , 99.32      , 542 , 11
21/03/23 , 99.35 , 99.53 , 99.95 , 97.51 , 97.51      , 52 , 6
20/03/23 , 99.28 , 99.35 , 99.90 , 99.12 , 99.72      , 87 , 18
17/03/23 , 100.31 , 100.31 , 100.31 , 100.31 , 100.31      , 10 , 1
16/03/23 , 101.72 , 101.33 , 101.72 , 99.05 , 99.05      , 20 , 5
15/03/23 , 100.99 , 100.46 , 100.99 , 99.13 , 99.50      , 30 , 5
14/03/23 , 101.24 , 101.33 , 102.16 , 100.00 , 100.00      , 47 , 10
13/03/23 , 101.42 , 101.49 , 101.90 , 101.17 , 101.17      , 19 , 4
10/03/23 , 101.90 , 102.10 , 104.29 , 101.64 , 104.29      , 16 , 6
09/03/23 , 103.22 , 103.24 , 106.00 , 103.22 , 104.74      , 5710 , 9
08/03/23 , 104.74 , 102.82 , 104.76 , 100.60 , 100.60      , 395 , 9
07/03/23 , 102.50 , 102.61 , 102.92 , 100.90 , 100.90      , 29 , 7
06/03/23 , 102.96 , 102.62 , 102.96 , 101.00 , 102.16      , 269 , 11
03/03/23 , 102.16 , 102.08 , 102.55 , 102.00 , 102.00      , 45 , 6
02/03/23 , 101.64 , 102.32 , 104.45 , 101.64 , 104.45      , 119 , 14
01/03/23 , 102.65 , 102.10 , 102.89 , 101.20 , 101.20      , 47 , 11
28/02/23 , 103.15 , 103.92 , 105.99 , 103.15 , 105.99      , 47 , 8
27/02/23 , 103.91 , 103.99 , 104.18 , 103.84 , 104.07      , 64 , 7
24/02/23 , 103.70 , 104.77 , 105.25 , 103.62 , 103.62      , 60 , 8
23/02/23 , 105.72 , 105.52 , 106.59 , 105.13 , 105.30      , 82 , 8
22/02/23 , 105.29 , 105.67 , 106.81 , 103.49 , 105.40      , 41026 , 37
17/02/23 , 107.25 , 107.25 , 107.25 , 107.25 , 107.25      , 10 , 1
16/02/23 , 108.00 , 107.76 , 108.00 , 106.93 , 107.03      , 13 , 3
15/02/23 , 107.67 , 106.13 , 107.95 , 105.72 , 105.72      , 64 , 9
14/02/23 , 105.98 , 107.74 , 108.51 , 105.50 , 105.50      , 18188 , 26
13/02/23 , 106.93 , 106.17 , 107.14 , 105.40 , 105.40      , 63 , 10
10/02/23 , 106.20 , 106.31 , 106.55 , 106.11 , 106.52      , 203 , 12
09/02/23 , 106.14 , 107.61 , 108.09 , 106.14 , 108.09      , 81 , 6
08/02/23 , 108.02 , 107.40 , 108.02 , 105.97 , 105.97      , 228 , 18
07/02/23 , 105.97 , 106.20 , 107.30 , 105.31 , 105.31      , 267 , 25
06/02/23 , 106.83 , 106.27 , 106.83 , 104.50 , 104.50      , 108 , 12
03/02/23 , 106.64 , 108.02 , 108.62 , 106.64 , 107.65      , 522 , 20
02/02/23 , 108.21 , 109.17 , 110.53 , 108.21 , 110.10      , 479 , 18
01/02/23 , 110.06 , 110.16 , 110.70 , 109.22 , 110.70      , 423 , 13
31/01/23 , 111.38 , 111.13 , 111.47 , 108.50 , 108.50      , 310 , 31
30/01/23 , 110.26 , 110.26 , 111.76 , 108.70 , 108.70      , 28 , 9
27/01/23 , 110.30 , 110.58 , 111.89 , 110.30 , 110.68      , 23 , 5
26/01/23 , 112.11 , 111.53 , 114.40 , 110.89 , 114.40      , 19244 , 25
25/01/23 , 112.20 , 111.99 , 112.50 , 110.30 , 112.50      , 21 , 7
24/01/23 , 111.00 , 110.42 , 111.00 , 109.75 , 109.75      , 26 , 10
23/01/23 , 109.76 , 110.56 , 111.00 , 109.76 , 111.00      , 49 , 12
20/01/23 , 110.05 , 110.10 , 111.00 , 109.89 , 111.00      , 43 , 9
19/01/23 , 111.00 , 108.99 , 111.00 , 108.17 , 109.80      , 18128 , 18
18/01/23 , 110.46 , 109.99 , 111.03 , 109.29 , 110.70      , 18103 , 17
17/01/23 , 109.58 , 107.17 , 109.60 , 106.49 , 107.35      , 19655 , 32
16/01/23 , 107.31 , 107.43 , 108.11 , 107.17 , 107.87      , 22 , 7
13/01/23 , 108.97 , 108.93 , 109.16 , 107.66 , 107.66      , 27 , 10
12/01/23 , 109.85 , 110.48 , 112.40 , 108.00 , 112.40      , 36 , 10
11/01/23 , 110.48 , 109.24 , 110.48 , 108.86 , 108.86      , 254 , 14
10/01/23 , 108.86 , 108.71 , 109.09 , 107.50 , 108.80      , 33 , 9
09/01/23 , 107.18 , 107.88 , 108.90 , 105.89 , 108.90      , 274 , 22
06/01/23 , 107.06 , 106.96 , 107.50 , 106.50 , 106.50      , 44 , 9
05/01/23 , 105.80 , 105.40 , 105.80 , 103.57 , 103.57      , 60 , 8
04/01/23 , 103.58 , 103.57 , 104.90 , 102.28 , 102.46      , 6039 , 10
03/01/23 , 102.46 , 102.71 , 104.40 , 102.46 , 104.40      , 12 , 3
02/01/23 , 105.57 , 104.59 , 108.90 , 104.43 , 108.90      , 444 , 16
29/12/22 , 107.95 , 108.14 , 108.93 , 107.95 , 108.30      , 16 , 6
28/12/22 , 108.30 , 108.06 , 108.44 , 107.18 , 107.29      , 40 , 14
27/12/22 , 106.85 , 106.84 , 107.03 , 105.89 , 107.03      , 11505 , 6
26/12/22 , 107.03 , 107.27 , 109.20 , 106.83 , 109.20      , 27 , 9
23/12/22 , 107.78 , 107.25 , 107.87 , 104.00 , 104.01      , 18 , 9
22/12/22 , 105.71 , 105.58 , 105.71 , 104.80 , 105.60      , 16 , 5
21/12/22 , 105.60 , 105.27 , 105.69 , 104.55 , 105.69      , 36 , 6
20/12/22 , 105.04 , 104.77 , 105.68 , 104.57 , 104.90      , 439 , 17
19/12/22 , 102.97 , 102.28 , 102.97 , 100.77 , 101.14      , 36 , 9
16/12/22 , 101.15 , 101.07 , 101.50 , 100.80 , 101.49      , 19 , 6
15/12/22 , 102.26 , 102.30 , 102.85 , 102.18 , 102.85      , 19 , 7
14/12/22 , 101.99 , 101.82 , 101.99 , 100.61 , 100.61      , 14 , 5
13/12/22 , 101.81 , 103.16 , 104.28 , 101.81 , 103.53      , 154 , 7
12/12/22 , 103.53 , 103.67 , 104.83 , 102.29 , 104.83      , 112 , 9
09/12/22 , 105.62 , 105.38 , 106.45 , 104.05 , 104.05      , 50 , 10
08/12/22 , 105.33 , 105.39 , 105.74 , 105.33 , 105.74      , 12 , 3
07/12/22 , 107.08 , 107.57 , 107.93 , 107.08 , 107.93      , 32 , 6
06/12/22 , 108.16 , 107.99 , 108.16 , 107.41 , 107.41      , 13 , 3
05/12/22 , 107.41 , 107.69 , 109.19 , 107.41 , 109.19      , 14 , 5
02/12/22 , 110.07 , 110.56 , 111.00 , 110.07 , 111.00      , 50 , 8
01/12/22 , 108.86 , 108.98 , 110.35 , 108.57 , 110.35      , 17 , 7
30/11/22 , 110.35 , 109.41 , 110.35 , 108.49 , 108.85      , 25 , 6
29/11/22 , 108.85 , 108.64 , 110.00 , 105.51 , 105.51      , 20 , 7
28/11/22 , 106.81 , 106.93 , 107.24 , 106.81 , 107.24      , 3014 , 5
25/11/22 , 107.00 , 107.47 , 108.49 , 107.00 , 108.49      , 3011 , 3
24/11/22 , 109.74 , 109.64 , 111.20 , 107.29 , 107.29      , 12016 , 10
23/11/22 , 106.88 , 106.94 , 108.05 , 106.53 , 108.05      , 12 , 3
22/11/22 , 107.06 , 107.14 , 107.99 , 107.06 , 107.99      , 11 , 2
21/11/22 , 107.70 , 107.43 , 108.06 , 106.06 , 107.00      , 58 , 14
18/11/22 , 106.85 , 106.94 , 107.12 , 106.85 , 107.12      , 15 , 2
17/11/22 , 107.66 , 105.95 , 107.66 , 105.57 , 106.02      , 158 , 8
16/11/22 , 108.18 , 109.49 , 112.69 , 108.18 , 110.97      , 25 , 10
14/11/22 , 110.96 , 110.99 , 111.43 , 110.13 , 111.43      , 23 , 7
11/11/22 , 110.14 , 109.69 , 110.70 , 107.73 , 107.73      , 22 , 6
10/11/22 , 107.73 , 108.70 , 111.35 , 107.37 , 111.35      , 136 , 15
09/11/22 , 111.43 , 113.49 , 115.40 , 111.43 , 113.15      , 89 , 9
08/11/22 , 113.94 , 113.88 , 114.21 , 113.15 , 113.15      , 6118 , 10
07/11/22 , 113.15 , 114.74 , 117.90 , 113.15 , 117.90      , 53 , 13
04/11/22 , 115.89 , 116.30 , 117.07 , 115.89 , 117.07      , 22 , 7
03/11/22 , 114.77 , 113.43 , 115.85 , 113.25 , 113.43      , 1915 , 7
01/11/22 , 115.50 , 115.41 , 115.50 , 113.00 , 113.00      , 4145 , 14
31/10/22 , 113.82 , 113.17 , 113.82 , 111.33 , 111.33      , 15 , 6
28/10/22 , 112.27 , 112.27 , 112.40 , 111.95 , 112.39      , 46603 , 6
27/10/22 , 112.47 , 112.41 , 112.57 , 111.73 , 111.73      , 13 , 4
26/10/22 , 110.63 , 110.92 , 112.46 , 110.63 , 112.46      , 13 , 4
25/10/22 , 112.46 , 113.47 , 113.91 , 112.24 , 112.24      , 2245 , 20
24/10/22 , 113.81 , 114.31 , 118.30 , 112.39 , 118.30      , 1600 , 34
21/10/22 , 117.62 , 115.63 , 118.16 , 112.51 , 115.24      , 382 , 46
20/10/22 , 114.93 , 114.77 , 114.98 , 113.44 , 113.44      , 54 , 7
19/10/22 , 114.11 , 113.63 , 114.11 , 111.37 , 112.63      , 650 , 59
18/10/22 , 113.51 , 113.04 , 115.00 , 111.50 , 111.50      , 27 , 6
17/10/22 , 111.50 , 111.33 , 112.21 , 110.49 , 110.49      , 210 , 13
14/10/22 , 109.99 , 112.06 , 112.16 , 109.99 , 112.03      , 1741 , 7
13/10/22 , 112.16 , 112.31 , 112.93 , 109.30 , 109.31      , 2547 , 13
11/10/22 , 112.68 , 112.93 , 113.71 , 112.68 , 113.20      , 17 , 6
10/10/22 , 113.76 , 113.78 , 114.51 , 113.39 , 114.19      , 22 , 11
07/10/22 , 114.19 , 114.36 , 115.57 , 113.40 , 115.34      , 648 , 63
06/10/22 , 115.34 , 114.95 , 116.00 , 113.50 , 115.80      , 236 , 20
05/10/22 , 114.99 , 114.63 , 115.30 , 114.26 , 114.59      , 235 , 10
04/10/22 , 114.05 , 114.21 , 115.43 , 113.75 , 113.90      , 431 , 14
03/10/22 , 113.94 , 112.92 , 113.94 , 111.00 , 111.00      , 75 , 18
30/09/22 , 108.03 , 108.13 , 108.26 , 105.72 , 105.72      , 69 , 8
29/09/22 , 105.72 , 105.65 , 106.48 , 105.05 , 106.48      , 19 , 7
28/09/22 , 106.48 , 106.61 , 108.30 , 105.11 , 108.30      , 26 , 13
27/09/22 , 106.41 , 107.42 , 110.85 , 106.17 , 110.34      , 33 , 13
26/09/22 , 107.12 , 107.37 , 108.08 , 106.60 , 106.61      , 175 , 15
23/09/22 , 109.55 , 109.55 , 112.40 , 108.98 , 112.40      , 11019 , 14
22/09/22 , 111.95 , 110.20 , 112.00 , 108.80 , 109.00      , 4216 , 24
21/09/22 , 109.87 , 110.01 , 110.75 , 109.23 , 109.23      , 114 , 17
20/09/22 , 110.43 , 110.26 , 111.49 , 107.56 , 107.56      , 59 , 16
19/09/22 , 109.76 , 108.95 , 109.76 , 106.00 , 106.00      , 16 , 7
16/09/22 , 107.29 , 107.15 , 107.93 , 106.42 , 107.93      , 19 , 8
15/09/22 , 107.94 , 108.20 , 109.31 , 107.94 , 109.31      , 27 , 6
14/09/22 , 108.52 , 108.67 , 108.94 , 108.49 , 108.75      , 31 , 15
13/09/22 , 108.75 , 108.96 , 110.47 , 108.01 , 108.01      , 18 , 5
12/09/22 , 111.27 , 111.44 , 111.90 , 111.22 , 111.44      , 46 , 18
09/09/22 , 110.20 , 109.94 , 110.35 , 107.89 , 107.89      , 55 , 19
08/09/22 , 107.89 , 107.84 , 108.76 , 107.21 , 108.76      , 22 , 10
06/09/22 , 107.75 , 108.86 , 110.10 , 107.62 , 110.10      , 492 , 20
05/09/22 , 110.15 , 110.07 , 110.86 , 109.80 , 109.90      , 437 , 17
02/09/22 , 108.82 , 109.01 , 110.15 , 106.55 , 108.37      , 39 , 17
01/09/22 , 108.37 , 106.76 , 108.37 , 106.50 , 107.52      , 613 , 8
31/08/22 , 107.52 , 107.91 , 108.93 , 107.37 , 108.93      , 16 , 6
30/08/22 , 108.40 , 108.46 , 110.20 , 108.29 , 109.08      , 513 , 15
29/08/22 , 110.20 , 110.20 , 110.20 , 110.20 , 110.20      , 11 , 2
26/08/22 , 110.19 , 110.63 , 112.00 , 110.19 , 111.35      , 36 , 10
25/08/22 , 111.35 , 111.13 , 111.81 , 110.88 , 111.81      , 31 , 11
24/08/22 , 110.75 , 110.91 , 111.68 , 110.71 , 110.72      , 156 , 24
23/08/22 , 110.72 , 109.90 , 110.72 , 109.50 , 109.50      , 603 , 12
22/08/22 , 108.50 , 108.50 , 109.78 , 107.31 , 109.42      , 36 , 19
19/08/22 , 109.42 , 109.42 , 109.82 , 109.22 , 109.55      , 42 , 17
18/08/22 , 111.61 , 111.62 , 112.00 , 111.21 , 112.00      , 43 , 25
17/08/22 , 111.51 , 111.35 , 111.85 , 109.96 , 111.59      , 34 , 23
16/08/22 , 111.60 , 111.13 , 111.60 , 110.77 , 110.90      , 39 , 20
15/08/22 , 110.88 , 110.52 , 111.00 , 109.57 , 109.83      , 92 , 23
12/08/22 , 110.63 , 110.10 , 110.63 , 106.51 , 106.51      , 132 , 18
11/08/22 , 107.70 , 108.20 , 109.05 , 107.70 , 108.45      , 118 , 19
10/08/22 , 108.20 , 108.04 , 108.33 , 107.83 , 107.94      , 39 , 19
09/08/22 , 106.64 , 106.26 , 107.36 , 105.85 , 106.42      , 141 , 24
08/08/22 , 106.42 , 106.18 , 106.45 , 104.48 , 104.48      , 60 , 22
05/08/22 , 104.48 , 104.48 , 105.14 , 104.22 , 104.48      , 4326 , 19
04/08/22 , 103.97 , 103.76 , 104.26 , 100.60 , 100.60      , 20 , 13
03/08/22 , 101.91 , 101.78 , 101.91 , 101.31 , 101.66      , 20 , 10
02/08/22 , 101.52 , 101.25 , 101.72 , 100.10 , 101.14      , 53 , 19
01/08/22 , 100.30 , 100.30 , 101.31 , 100.30 , 100.35      , 22911 , 9
29/07/22 , 101.31 , 101.17 , 101.99 , 99.00 , 100.76      , 125 , 11
28/07/22 , 100.76 , 100.19 , 101.21 , 99.64 , 99.64      , 41 , 10
27/07/22 , 99.64 , 99.31 , 100.40 , 97.20 , 98.10      , 91 , 13
26/07/22 , 98.03 , 98.08 , 98.51 , 97.72 , 98.51      , 34 , 8
25/07/22 , 98.51 , 98.48 , 98.51 , 98.31 , 98.49      , 25 , 6
22/07/22 , 97.20 , 97.14 , 97.31 , 96.88 , 97.31      , 16 , 5
21/07/22 , 97.31 , 96.86 , 97.31 , 95.77 , 95.94      , 52 , 9
20/07/22 , 96.56 , 96.45 , 96.56 , 96.10 , 96.37      , 22 , 5
19/07/22 , 96.54 , 95.90 , 96.54 , 95.18 , 95.18      , 821 , 8
18/07/22 , 95.24 , 95.43 , 96.35 , 95.14 , 95.14      , 2616 , 11
15/07/22 , 94.90 , 94.69 , 95.33 , 94.02 , 95.33      , 77 , 13
14/07/22 , 94.48 , 94.46 , 95.04 , 94.32 , 95.04      , 28 , 8
13/07/22 , 96.19 , 96.29 , 96.57 , 96.08 , 96.57      , 18 , 8
12/07/22 , 96.56 , 96.73 , 96.93 , 95.87 , 96.51      , 61 , 12
11/07/22 , 96.51 , 97.02 , 98.51 , 96.25 , 98.51      , 25 , 12
08/07/22 , 98.51 , 99.06 , 100.00 , 98.42 , 100.00      , 48 , 9
07/07/22 , 98.95 , 99.04 , 99.14 , 97.01 , 97.01      , 209 , 10
06/07/22 , 97.01 , 96.87 , 97.38 , 96.29 , 97.00      , 80 , 13
05/07/22 , 96.60 , 96.03 , 97.00 , 94.91 , 96.94      , 54 , 14
04/07/22 , 96.95 , 96.95 , 97.53 , 96.95 , 97.04      , 6212 , 11
01/07/22 , 97.23 , 97.16 , 97.30 , 95.91 , 96.84      , 128 , 11
30/06/22 , 96.84 , 96.72 , 97.31 , 95.29 , 96.97      , 18 , 7
29/06/22 , 97.86 , 98.18 , 98.95 , 97.73 , 98.85      , 43 , 13
28/06/22 , 98.81 , 98.98 , 100.32 , 98.69 , 98.70      , 20 , 9
27/06/22 , 98.69 , 98.89 , 99.45 , 96.98 , 96.98      , 1088 , 24
24/06/22 , 96.97 , 96.92 , 96.97 , 96.70 , 96.84      , 15 , 4
23/06/22 , 96.39 , 97.47 , 97.77 , 95.88 , 97.77      , 77 , 7
22/06/22 , 97.79 , 98.43 , 98.51 , 96.69 , 97.93      , 8018 , 30
21/06/22 , 97.94 , 98.06 , 99.38 , 97.52 , 99.38      , 39 , 8
20/06/22 , 97.98 , 97.88 , 99.70 , 96.74 , 98.06      , 60 , 14
17/06/22 , 98.06 , 97.39 , 99.60 , 96.73 , 99.60      , 2612 , 31
15/06/22 , 101.88 , 101.69 , 101.88 , 100.89 , 101.43      , 18 , 7
14/06/22 , 100.21 , 100.26 , 100.72 , 99.83 , 100.72      , 29 , 11
13/06/22 , 100.72 , 100.93 , 101.48 , 99.60 , 101.48      , 29 , 7
10/06/22 , 103.48 , 103.46 , 103.89 , 103.23 , 103.63      , 1241 , 9
09/06/22 , 105.08 , 105.67 , 106.23 , 105.01 , 106.23      , 58 , 14
08/06/22 , 106.13 , 106.14 , 107.65 , 106.13 , 107.65      , 923 , 7
07/06/22 , 107.87 , 107.94 , 108.30 , 107.24 , 107.97      , 45 , 25
06/06/22 , 107.99 , 108.49 , 110.11 , 107.99 , 110.11      , 59 , 16
03/06/22 , 108.87 , 109.09 , 109.44 , 108.78 , 109.00      , 442 , 17
02/06/22 , 110.11 , 109.81 , 110.44 , 109.19 , 109.19      , 64 , 17
01/06/22 , 109.19 , 109.19 , 109.62 , 109.06 , 109.62      , 3936 , 11
31/05/22 , 109.11 , 108.97 , 110.00 , 108.63 , 110.00      , 51 , 15
30/05/22 , 108.81 , 109.71 , 110.04 , 108.60 , 108.60      , 162 , 14
27/05/22 , 109.67 , 109.79 , 110.07 , 109.46 , 109.63      , 679 , 18
26/05/22 , 109.63 , 109.51 , 109.81 , 109.36 , 109.36      , 78 , 9
25/05/22 , 108.38 , 108.29 , 108.66 , 108.03 , 108.23      , 32 , 13
24/05/22 , 108.38 , 107.16 , 108.38 , 106.51 , 108.32      , 243 , 32
23/05/22 , 108.13 , 107.89 , 108.32 , 107.00 , 107.00      , 134 , 19
20/05/22 , 106.22 , 106.21 , 106.38 , 105.31 , 106.38      , 5410 , 7
19/05/22 , 104.90 , 104.98 , 105.20 , 104.50 , 104.85      , 235 , 10
18/05/22 , 104.17 , 104.48 , 107.00 , 104.10 , 106.09      , 4082 , 54
17/05/22 , 106.63 , 106.68 , 107.39 , 106.10 , 106.10      , 173 , 24
16/05/22 , 106.09 , 106.11 , 106.59 , 103.62 , 104.81      , 40 , 13
13/05/22 , 104.81 , 105.28 , 105.47 , 104.81 , 104.98      , 91 , 16
12/05/22 , 103.62 , 103.09 , 103.62 , 102.12 , 103.30      , 717 , 76
11/05/22 , 102.38 , 102.38 , 103.13 , 100.69 , 100.69      , 4023 , 9
10/05/22 , 101.19 , 101.36 , 101.75 , 101.19 , 101.74      , 30 , 9
09/05/22 , 101.33 , 101.87 , 103.40 , 101.33 , 103.10      , 27 , 11
06/05/22 , 103.10 , 102.93 , 103.88 , 102.10 , 103.18      , 655 , 55
05/05/22 , 103.28 , 103.90 , 106.19 , 102.45 , 106.19      , 219 , 13
04/05/22 , 106.20 , 104.66 , 106.20 , 103.03 , 104.48      , 3117 , 48
03/05/22 , 104.48 , 104.64 , 105.03 , 104.48 , 104.59      , 30 , 10
02/05/22 , 104.59 , 104.08 , 106.30 , 103.81 , 106.30      , 150 , 14
29/04/22 , 105.76 , 108.15 , 109.16 , 105.76 , 109.16      , 59 , 8
28/04/22 , 107.64 , 107.64 , 108.36 , 106.27 , 107.75      , 7053 , 18
27/04/22 , 107.17 , 107.63 , 108.20 , 106.63 , 108.20      , 190 , 10
26/04/22 , 106.08 , 107.20 , 109.13 , 106.08 , 108.45      , 485 , 17
25/04/22 , 108.45 , 107.99 , 108.72 , 107.47 , 108.71      , 28 , 7
22/04/22 , 108.72 , 108.72 , 112.10 , 108.47 , 111.97      , 21112 , 9
20/04/22 , 111.97 , 111.86 , 112.00 , 111.65 , 112.00      , 39 , 10
19/04/22 , 112.64 , 112.28 , 113.64 , 112.19 , 113.64      , 114 , 11
18/04/22 , 113.65 , 113.17 , 113.73 , 112.74 , 113.73      , 167 , 16
14/04/22 , 113.73 , 113.44 , 114.35 , 113.14 , 114.30      , 86 , 8
13/04/22 , 114.30 , 114.23 , 115.28 , 114.04 , 115.28      , 23 , 6
12/04/22 , 113.70 , 114.77 , 117.00 , 113.70 , 115.80      , 198 , 16
11/04/22 , 114.47 , 115.04 , 115.80 , 114.47 , 115.80      , 2013 , 5
08/04/22 , 115.80 , 115.97 , 116.30 , 115.22 , 116.30      , 66 , 10
07/04/22 , 116.32 , 115.45 , 116.59 , 114.97 , 115.50      , 689 , 11
06/04/22 , 115.71 , 115.70 , 116.28 , 115.35 , 116.28      , 56 , 10
05/04/22 , 116.29 , 116.29 , 118.96 , 116.29 , 117.92      , 98025 , 10
04/04/22 , 118.67 , 118.54 , 118.95 , 118.41 , 118.95      , 130 , 11
01/04/22 , 118.96 , 118.59 , 118.99 , 117.44 , 117.44      , 116 , 11
31/03/22 , 117.44 , 117.76 , 119.70 , 117.44 , 119.70      , 21 , 5
30/03/22 , 117.68 , 117.69 , 118.62 , 117.39 , 118.62      , 66 , 20
29/03/22 , 117.44 , 117.33 , 117.70 , 117.02 , 117.50      , 225 , 13
28/03/22 , 116.20 , 115.96 , 116.60 , 115.70 , 116.60      , 194 , 17
25/03/22 , 116.60 , 116.61 , 117.66 , 116.43 , 117.66      , 18339 , 15
24/03/22 , 116.50 , 116.00 , 116.50 , 114.92 , 115.78      , 788 , 23
23/03/22 , 114.96 , 114.92 , 115.55 , 113.87 , 113.87      , 504 , 18
22/03/22 , 114.78 , 114.64 , 114.90 , 113.70 , 113.70      , 238 , 15
21/03/22 , 113.69 , 113.46 , 113.69 , 113.25 , 113.47      , 62 , 8
18/03/22 , 112.80 , 111.73 , 112.80 , 110.68 , 112.60      , 340 , 12
17/03/22 , 110.72 , 109.69 , 110.72 , 108.91 , 108.91      , 175 , 14
16/03/22 , 108.82 , 108.40 , 108.91 , 107.15 , 108.91      , 118 , 9
15/03/22 , 106.72 , 106.37 , 109.50 , 105.88 , 109.50      , 468 , 15
14/03/22 , 107.68 , 108.20 , 109.41 , 107.54 , 109.41      , 46 , 16
11/03/22 , 109.41 , 109.86 , 111.83 , 109.41 , 111.47      , 256 , 13
10/03/22 , 111.27 , 110.79 , 111.53 , 110.11 , 111.53      , 50 , 13
09/03/22 , 111.53 , 110.96 , 111.53 , 110.09 , 110.09      , 49 , 10
08/03/22 , 108.91 , 109.01 , 109.31 , 108.08 , 108.08      , 33 , 8
07/03/22 , 109.25 , 110.65 , 112.07 , 109.25 , 111.31      , 30 , 11
04/03/22 , 112.07 , 111.56 , 112.68 , 111.02 , 112.68      , 28 , 11
03/03/22 , 112.68 , 113.13 , 113.51 , 111.22 , 111.22      , 110 , 12
02/03/22 , 112.74 , 112.27 , 113.15 , 111.43 , 111.80      , 1983 , 37
25/02/22 , 110.80 , 109.33 , 110.80 , 108.67 , 109.28      , 75 , 17
24/02/22 , 109.28 , 108.21 , 109.28 , 107.08 , 107.25      , 72 , 14
23/02/22 , 109.44 , 110.14 , 111.62 , 109.44 , 110.56      , 37 , 13
22/02/22 , 110.56 , 110.41 , 110.65 , 109.48 , 109.48      , 473 , 12
21/02/22 , 109.42 , 110.42 , 111.09 , 109.38 , 109.68      , 273 , 19
18/02/22 , 110.54 , 110.69 , 111.67 , 110.54 , 111.67      , 27 , 10
17/02/22 , 111.17 , 111.26 , 112.53 , 110.30 , 110.30      , 89 , 14
16/02/22 , 112.75 , 112.73 , 113.70 , 112.43 , 112.43      , 46 , 14
15/02/22 , 112.43 , 112.22 , 112.45 , 111.82 , 111.82      , 155 , 11
14/02/22 , 111.33 , 111.14 , 111.55 , 110.86 , 110.86      , 48 , 11
11/02/22 , 110.86 , 112.09 , 112.48 , 109.42 , 111.62      , 130 , 15
10/02/22 , 111.02 , 111.11 , 111.55 , 110.00 , 110.00      , 103 , 15
09/02/22 , 110.14 , 110.24 , 110.58 , 109.40 , 109.85      , 105 , 11
08/02/22 , 109.85 , 109.51 , 109.85 , 108.85 , 109.40      , 54 , 11
07/02/22 , 111.04 , 109.82 , 111.04 , 109.36 , 109.92      , 139 , 20
04/02/22 , 109.93 , 109.61 , 109.93 , 108.75 , 109.34      , 21 , 6
03/02/22 , 109.34 , 109.34 , 110.57 , 109.11 , 110.57      , 61571 , 16
02/02/22 , 109.60 , 109.86 , 110.64 , 109.60 , 110.15      , 20 , 8
01/02/22 , 110.89 , 110.72 , 110.95 , 109.84 , 109.84      , 225 , 16
31/01/22 , 109.84 , 109.65 , 110.16 , 109.33 , 109.56      , 404 , 19
28/01/22 , 109.56 , 109.61 , 110.04 , 109.43 , 110.04      , 26 , 8
27/01/22 , 110.23 , 110.20 , 110.69 , 109.84 , 110.05      , 88 , 11
26/01/22 , 108.94 , 109.67 , 110.08 , 107.92 , 107.92      , 282 , 19
25/01/22 , 107.92 , 106.92 , 107.92 , 105.46 , 106.03      , 281 , 19
24/01/22 , 105.73 , 106.24 , 108.50 , 104.98 , 108.50      , 43 , 12
21/01/22 , 106.71 , 107.27 , 107.40 , 105.85 , 106.86      , 6025 , 19
20/01/22 , 106.86 , 107.33 , 107.64 , 106.86 , 107.09      , 64 , 10
19/01/22 , 105.79 , 106.08 , 106.22 , 104.46 , 104.46      , 385 , 19
18/01/22 , 104.46 , 104.23 , 105.00 , 104.14 , 104.99      , 141 , 11
17/01/22 , 104.23 , 104.28 , 104.77 , 103.73 , 104.77      , 55 , 14
14/01/22 , 104.77 , 104.17 , 105.40 , 103.19 , 105.40      , 100 , 16
13/01/22 , 103.41 , 103.65 , 103.95 , 103.34 , 103.34      , 47 , 13
12/01/22 , 103.55 , 102.96 , 103.55 , 101.70 , 101.70      , 114 , 14
11/01/22 , 101.70 , 101.15 , 101.70 , 100.00 , 100.00      , 22 , 10
10/01/22 , 99.92 , 100.00 , 100.66 , 97.80 , 100.66      , 120 , 12
07/01/22 , 100.66 , 99.96 , 100.66 , 99.40 , 99.55      , 69 , 19
06/01/22 , 99.55 , 99.69 , 100.34 , 99.26 , 100.34      , 33 , 14
05/01/22 , 99.06 , 100.77 , 101.39 , 99.06 , 100.75      , 3092 , 11
04/01/22 , 101.44 , 101.42 , 102.10 , 101.07 , 102.10      , 25 , 12
03/01/22 , 101.83 , 102.01 , 103.03 , 101.28 , 102.70      , 124 , 22
30/12/21 , 102.69 , 102.83 , 103.90 , 102.08 , 103.90      , 25 , 11
29/12/21 , 102.01 , 102.63 , 105.10 , 101.82 , 102.79      , 5020 , 44
28/12/21 , 102.79 , 102.81 , 102.85 , 102.35 , 102.85      , 124 , 12
27/12/21 , 103.30 , 103.40 , 105.10 , 102.56 , 103.99      , 46 , 23
23/12/21 , 102.72 , 102.63 , 102.90 , 101.01 , 101.01      , 39 , 19
22/12/21 , 103.05 , 102.92 , 104.61 , 101.56 , 104.61      , 79 , 25
21/12/21 , 103.27 , 103.17 , 104.61 , 102.85 , 104.61      , 316 , 22
20/12/21 , 102.85 , 102.83 , 104.60 , 101.40 , 104.60      , 156 , 16
17/12/21 , 104.61 , 104.28 , 106.55 , 104.27 , 106.55      , 9025 , 15
16/12/21 , 106.02 , 106.13 , 107.70 , 105.23 , 105.23      , 36 , 18
15/12/21 , 105.21 , 104.24 , 105.21 , 102.80 , 104.51      , 436 , 16
14/12/21 , 104.51 , 104.57 , 106.64 , 103.51 , 103.51      , 951 , 17
13/12/21 , 105.10 , 105.82 , 107.90 , 105.10 , 107.51      , 43 , 22
10/12/21 , 105.41 , 105.27 , 105.43 , 103.80 , 103.80      , 32 , 10
09/12/21 , 103.80 , 104.47 , 106.13 , 103.80 , 105.70      , 95 , 24
08/12/21 , 105.71 , 105.08 , 105.89 , 103.51 , 103.51      , 57 , 8
07/12/21 , 105.23 , 105.39 , 105.80 , 105.23 , 105.64      , 25 , 11
06/12/21 , 104.64 , 104.74 , 105.89 , 102.89 , 105.89      , 31 , 16
03/12/21 , 102.89 , 103.76 , 104.05 , 102.76 , 103.00      , 111 , 6
02/12/21 , 102.31 , 100.94 , 102.31 , 99.40 , 99.85      , 80 , 19
01/12/21 , 98.73 , 101.12 , 101.66 , 98.73 , 101.66      , 1232 , 6
30/11/21 , 99.77 , 99.83 , 100.93 , 98.86 , 100.13      , 41 , 11
29/11/21 , 100.68 , 101.46 , 101.86 , 100.14 , 100.14      , 252 , 10
26/11/21 , 100.12 , 100.57 , 102.00 , 99.67 , 102.00      , 533 , 15
25/11/21 , 103.60 , 103.42 , 103.89 , 102.67 , 103.72      , 134 , 16
24/11/21 , 102.37 , 101.91 , 102.37 , 100.56 , 100.56      , 16 , 5
23/11/21 , 101.51 , 100.55 , 103.09 , 100.03 , 100.03      , 177 , 14
22/11/21 , 100.03 , 101.75 , 103.70 , 100.03 , 102.92      , 159 , 18
19/11/21 , 100.90 , 100.88 , 101.19 , 100.70 , 100.70      , 118 , 10
18/11/21 , 100.32 , 100.29 , 100.45 , 100.17 , 100.24      , 25 , 9
17/11/21 , 100.71 , 100.71 , 103.88 , 100.69 , 102.23      , 7008 , 13
16/11/21 , 102.23 , 102.89 , 106.90 , 102.23 , 106.90      , 37 , 12
12/11/21 , 104.11 , 104.04 , 105.34 , 103.01 , 105.34      , 43 , 11
11/11/21 , 105.34 , 105.75 , 106.38 , 105.34 , 105.96      , 55 , 13
10/11/21 , 103.75 , 104.07 , 104.95 , 103.32 , 103.32      , 114 , 12
09/11/21 , 103.32 , 103.71 , 104.26 , 103.01 , 103.84      , 112 , 8
08/11/21 , 102.58 , 102.56 , 103.34 , 101.22 , 102.82      , 72 , 12
05/11/21 , 102.81 , 102.92 , 103.84 , 102.81 , 103.84      , 27 , 5
04/11/21 , 101.25 , 102.81 , 103.39 , 101.17 , 103.39      , 2425 , 11
03/11/21 , 103.39 , 103.69 , 104.10 , 102.50 , 103.26      , 462 , 14
01/11/21 , 103.25 , 103.37 , 103.73 , 102.81 , 102.81      , 32 , 6
29/10/21 , 101.23 , 102.61 , 103.59 , 101.23 , 103.59      , 85 , 11
28/10/21 , 103.58 , 103.55 , 104.03 , 103.53 , 103.53      , 40 , 5
27/10/21 , 104.03 , 104.58 , 105.66 , 104.03 , 104.10      , 34 , 9
26/10/21 , 104.10 , 104.55 , 107.00 , 104.10 , 107.00      , 41 , 12
25/10/21 , 106.32 , 106.05 , 106.48 , 104.00 , 104.00      , 823 , 10
22/10/21 , 104.00 , 103.27 , 104.94 , 101.02 , 103.78      , 106 , 17
21/10/21 , 105.42 , 106.13 , 108.90 , 105.05 , 108.39      , 40 , 18
20/10/21 , 108.40 , 108.31 , 108.94 , 107.92 , 108.29      , 1287 , 17
19/10/21 , 108.28 , 108.90 , 112.89 , 108.17 , 111.00      , 2402 , 84
18/10/21 , 111.92 , 112.05 , 112.30 , 110.97 , 112.09      , 74 , 11
15/10/21 , 112.09 , 111.43 , 112.09 , 110.88 , 110.88      , 61 , 7
14/10/21 , 110.70 , 110.69 , 110.96 , 110.57 , 110.96      , 26 , 6
13/10/21 , 110.96 , 110.79 , 111.34 , 109.71 , 109.71      , 22 , 12
11/10/21 , 109.71 , 110.11 , 111.40 , 109.71 , 110.30      , 49 , 9
08/10/21 , 110.30 , 110.31 , 111.46 , 108.18 , 108.18      , 7160 , 13
07/10/21 , 108.18 , 108.64 , 110.90 , 108.18 , 108.21      , 62 , 10
06/10/21 , 108.21 , 107.04 , 108.21 , 106.12 , 108.00      , 353 , 17
05/10/21 , 108.06 , 108.77 , 109.20 , 107.99 , 108.93      , 165 , 18
04/10/21 , 107.99 , 108.11 , 110.44 , 107.68 , 107.80      , 48 , 11
01/10/21 , 110.44 , 110.34 , 110.44 , 109.76 , 109.76      , 45 , 6
30/09/21 , 108.60 , 108.92 , 109.77 , 107.83 , 109.06      , 21 , 12
29/09/21 , 108.55 , 108.56 , 109.36 , 108.04 , 108.04      , 6591 , 8
28/09/21 , 107.75 , 108.29 , 111.07 , 107.75 , 111.07      , 41 , 12
27/09/21 , 111.07 , 110.86 , 111.26 , 110.00 , 110.89      , 537 , 18
24/09/21 , 110.89 , 110.88 , 112.50 , 110.59 , 112.50      , 8828 , 6
23/09/21 , 111.41 , 111.40 , 111.75 , 109.82 , 109.82      , 40928 , 8
22/09/21 , 109.82 , 110.14 , 110.19 , 109.82 , 110.00      , 351 , 4
21/09/21 , 107.83 , 107.70 , 108.37 , 106.88 , 107.65      , 320 , 14
20/09/21 , 106.39 , 106.40 , 109.80 , 106.05 , 109.80      , 38 , 13
17/09/21 , 109.14 , 109.40 , 109.87 , 108.97 , 109.87      , 36 , 9
16/09/21 , 111.30 , 111.30 , 111.30 , 111.30 , 111.30      , 10 , 1
15/09/21 , 112.53 , 112.80 , 113.61 , 112.44 , 113.61      , 32 , 10
14/09/21 , 113.61 , 113.88 , 114.94 , 113.61 , 114.94      , 25 , 7
13/09/21 , 113.70 , 113.05 , 114.37 , 111.78 , 111.78      , 557 , 9
10/09/21 , 111.78 , 112.55 , 113.54 , 111.78 , 111.80      , 227 , 8
09/09/21 , 112.83 , 111.23 , 112.83 , 110.00 , 110.93      , 54 , 13
08/09/21 , 110.93 , 111.87 , 115.32 , 110.50 , 115.32      , 52 , 14
06/09/21 , 115.32 , 115.31 , 115.42 , 113.00 , 114.43      , 4812 , 18
03/09/21 , 114.43 , 114.43 , 114.76 , 113.26 , 114.16      , 2421 , 14
02/09/21 , 114.16 , 114.97 , 116.53 , 114.16 , 115.00      , 33 , 9
01/09/21 , 116.79 , 115.98 , 117.17 , 114.69 , 114.69      , 259 , 12
31/08/21 , 116.16 , 116.46 , 117.26 , 115.60 , 117.15      , 2299 , 39
30/08/21 , 117.15 , 117.32 , 118.05 , 117.04 , 118.05      , 85 , 10
27/08/21 , 118.05 , 117.46 , 118.05 , 117.11 , 117.11      , 29 , 4
26/08/21 , 116.15 , 117.35 , 118.18 , 116.15 , 118.18      , 346 , 12
25/08/21 , 118.18 , 117.58 , 119.25 , 116.77 , 117.59      , 518 , 15
24/08/21 , 117.59 , 117.66 , 118.50 , 116.88 , 118.49      , 30 , 9
23/08/21 , 115.21 , 115.20 , 115.49 , 114.83 , 115.49      , 10296 , 11
20/08/21 , 115.49 , 114.35 , 115.49 , 114.07 , 114.63      , 174 , 8
19/08/21 , 114.63 , 114.53 , 114.68 , 113.00 , 113.00      , 1035 , 9
18/08/21 , 114.14 , 114.56 , 115.86 , 114.14 , 114.63      , 36 , 5
17/08/21 , 115.37 , 114.91 , 118.50 , 114.01 , 118.50      , 1020 , 17
16/08/21 , 116.57 , 116.73 , 118.51 , 116.23 , 118.51      , 93 , 16
13/08/21 , 118.51 , 118.33 , 118.51 , 117.65 , 117.65      , 49 , 8
12/08/21 , 118.02 , 118.71 , 119.34 , 118.02 , 119.34      , 35 , 7
11/08/21 , 119.34 , 119.45 , 120.05 , 118.33 , 119.52      , 19 , 6
10/08/21 , 119.52 , 120.31 , 120.62 , 119.52 , 120.38      , 91 , 14
09/08/21 , 120.37 , 120.21 , 120.45 , 119.67 , 120.13      , 77 , 6
06/08/21 , 120.13 , 120.14 , 120.23 , 120.13 , 120.21      , 12 , 3
05/08/21 , 118.77 , 118.69 , 120.79 , 118.61 , 120.20      , 3033 , 162
04/08/21 , 119.14 , 119.09 , 119.30 , 118.76 , 118.76      , 33 , 7
03/08/21 , 120.80 , 120.00 , 120.80 , 117.00 , 117.00      , 502 , 13
02/08/21 , 119.80 , 120.75 , 121.61 , 118.54 , 119.82      , 132 , 13
30/07/21 , 119.00 , 119.01 , 122.89 , 119.00 , 122.89      , 35008 , 34
29/07/21 , 122.89 , 122.85 , 123.51 , 122.28 , 123.51      , 129 , 6
28/07/21 , 123.52 , 123.02 , 123.53 , 122.46 , 123.53      , 117 , 8
27/07/21 , 122.06 , 122.06 , 123.18 , 121.33 , 123.18      , 5998 , 11
26/07/21 , 123.18 , 122.57 , 123.36 , 122.57 , 122.57      , 2518 , 6
23/07/21 , 122.27 , 121.58 , 126.30 , 120.74 , 126.30      , 27557 , 69
22/07/21 , 123.34 , 123.20 , 123.58 , 123.07 , 123.07      , 37 , 5
21/07/21 , 122.87 , 122.81 , 122.90 , 122.39 , 122.39      , 20 , 5
20/07/21 , 122.39 , 121.93 , 124.25 , 120.90 , 121.41      , 86 , 12
19/07/21 , 121.40 , 121.39 , 123.19 , 120.82 , 123.19      , 95736 , 10
16/07/21 , 123.19 , 123.19 , 127.45 , 123.19 , 127.45      , 12496 , 10
15/07/21 , 124.61 , 124.98 , 126.14 , 124.47 , 126.00      , 459 , 18
14/07/21 , 125.52 , 125.52 , 125.83 , 125.27 , 125.50      , 135 , 9
13/07/21 , 125.27 , 125.36 , 125.44 , 124.56 , 124.76      , 41 , 4
12/07/21 , 124.84 , 124.83 , 124.84 , 123.83 , 123.90      , 5988 , 9
08/07/21 , 122.64 , 122.62 , 122.91 , 122.20 , 122.20      , 247 , 7
07/07/21 , 124.29 , 123.81 , 124.29 , 122.30 , 122.30      , 17 , 6
06/07/21 , 122.30 , 122.57 , 123.77 , 122.28 , 123.77      , 136 , 10
05/07/21 , 124.04 , 125.55 , 126.95 , 123.59 , 126.95      , 642 , 10
02/07/21 , 124.74 , 123.85 , 124.74 , 123.85 , 123.85      , 1515 , 6
01/07/21 , 122.35 , 122.18 , 123.49 , 122.00 , 122.00      , 14410 , 50
30/06/21 , 123.95 , 124.10 , 124.42 , 123.70 , 124.42      , 39 , 6
29/06/21 , 124.41 , 124.21 , 124.51 , 123.74 , 124.51      , 18 , 5
28/06/21 , 124.51 , 123.96 , 124.51 , 122.80 , 122.80      , 21 , 4
25/06/21 , 124.36 , 124.80 , 126.58 , 124.19 , 126.58      , 27 , 6
24/06/21 , 126.58 , 126.21 , 126.58 , 125.47 , 125.47      , 15 , 2
23/06/21 , 125.47 , 125.68 , 126.64 , 125.47 , 126.64      , 111 , 5
22/06/21 , 125.99 , 125.97 , 125.99 , 123.50 , 123.50      , 6133 , 8
21/06/21 , 126.34 , 125.86 , 126.41 , 125.52 , 125.52      , 87 , 6
18/06/21 , 125.45 , 125.40 , 125.66 , 124.93 , 125.05      , 28 , 5
17/06/21 , 125.13 , 125.66 , 126.41 , 125.13 , 126.41      , 38 , 8
16/06/21 , 126.41 , 126.40 , 127.02 , 125.80 , 127.02      , 9222 , 4
15/06/21 , 126.97 , 126.85 , 127.08 , 125.25 , 126.52      , 181 , 7
14/06/21 , 127.21 , 127.59 , 128.04 , 127.21 , 127.26      , 30 , 8
11/06/21 , 126.52 , 126.39 , 127.21 , 125.00 , 127.21      , 593 , 9
10/06/21 , 127.21 , 127.20 , 127.64 , 126.81 , 127.21      , 8033 , 10
09/06/21 , 126.99 , 127.17 , 127.71 , 126.99 , 127.71      , 33 , 5
08/06/21 , 126.87 , 127.48 , 128.36 , 126.87 , 128.36      , 46 , 8
07/06/21 , 127.80 , 127.75 , 128.09 , 126.94 , 127.23      , 95 , 9
04/06/21 , 127.23 , 127.72 , 128.80 , 126.42 , 126.67      , 52 , 10
02/06/21 , 126.63 , 126.37 , 126.63 , 125.87 , 125.87      , 67 , 11
01/06/21 , 125.39 , 124.93 , 126.95 , 123.72 , 123.72      , 185 , 9
31/05/21 , 123.41 , 123.07 , 123.41 , 122.95 , 123.04      , 136 , 5
28/05/21 , 122.78 , 122.48 , 122.78 , 122.14 , 122.14      , 46 , 5
27/05/21 , 121.60 , 121.31 , 121.60 , 121.30 , 121.32      , 163 , 3
26/05/21 , 121.23 , 121.25 , 121.85 , 121.20 , 121.85      , 84 , 6
25/05/21 , 120.29 , 120.81 , 121.88 , 120.29 , 121.20      , 77 , 10
24/05/21 , 121.31 , 121.09 , 121.31 , 120.50 , 120.50      , 43 , 5
21/05/21 , 119.97 , 119.42 , 119.97 , 119.25 , 119.51      , 855 , 8
20/05/21 , 120.02 , 119.91 , 120.02 , 119.73 , 119.96      , 18 , 3
19/05/21 , 119.96 , 119.97 , 119.99 , 119.57 , 119.57      , 115 , 4
18/05/21 , 120.30 , 120.37 , 120.63 , 120.08 , 120.16      , 39 , 10
17/05/21 , 120.24 , 119.62 , 120.43 , 119.24 , 119.24      , 228 , 13
14/05/21 , 119.24 , 119.08 , 119.24 , 118.75 , 119.06      , 20 , 4
13/05/21 , 118.20 , 118.19 , 118.49 , 117.32 , 118.22      , 16 , 5
12/05/21 , 117.03 , 117.99 , 118.51 , 117.03 , 118.51      , 33 , 3
11/05/21 , 120.30 , 119.96 , 120.30 , 119.00 , 119.00      , 673 , 10
10/05/21 , 119.28 , 119.29 , 119.47 , 119.28 , 119.47      , 13 , 3
07/05/21 , 119.23 , 118.24 , 119.23 , 117.95 , 118.00      , 471 , 8
06/05/21 , 117.38 , 117.16 , 117.38 , 116.80 , 116.84      , 17 , 5
05/05/21 , 117.01 , 116.31 , 117.01 , 115.26 , 115.26      , 35 , 6
04/05/21 , 115.26 , 115.83 , 116.66 , 115.26 , 116.66      , 22 , 5
03/05/21 , 116.66 , 116.43 , 117.00 , 114.20 , 116.48      , 34 , 7
30/04/21 , 116.44 , 117.51 , 117.75 , 116.44 , 117.75      , 152 , 12
29/04/21 , 117.48 , 117.61 , 120.00 , 117.36 , 120.00      , 425 , 12
28/04/21 , 118.50 , 118.50 , 118.50 , 118.50 , 118.50      , 10 , 1
27/04/21 , 116.83 , 117.01 , 117.29 , 116.83 , 117.29      , 25 , 5
26/04/21 , 118.01 , 117.89 , 118.01 , 117.71 , 117.81      , 18 , 4
23/04/21 , 117.93 , 117.73 , 118.12 , 117.16 , 117.73      , 3100 , 9
22/04/21 , 116.83 , 117.29 , 117.85 , 116.83 , 117.65      , 32 , 9
20/04/21 , 117.51 , 118.12 , 118.31 , 117.51 , 118.31      , 72 , 6
19/04/21 , 118.31 , 118.47 , 119.12 , 118.29 , 118.29      , 89 , 9
16/04/21 , 118.55 , 118.30 , 119.20 , 117.88 , 118.18      , 755 , 13
15/04/21 , 117.84 , 117.82 , 118.66 , 117.70 , 117.71      , 2278 , 12
14/04/21 , 117.71 , 117.72 , 117.95 , 117.52 , 117.52      , 40 , 9
13/04/21 , 116.75 , 116.83 , 117.00 , 116.21 , 116.21      , 159 , 7
12/04/21 , 116.21 , 116.05 , 116.21 , 112.52 , 115.16      , 89 , 10
09/04/21 , 115.16 , 115.37 , 115.70 , 115.16 , 115.37      , 131 , 5
08/04/21 , 115.78 , 115.80 , 116.04 , 115.78 , 115.80      , 83 , 5
07/04/21 , 115.11 , 115.17 , 115.90 , 114.52 , 115.00      , 41 , 8
06/04/21 , 115.00 , 115.16 , 115.63 , 115.00 , 115.06      , 199 , 9
05/04/21 , 115.06 , 114.62 , 115.06 , 114.39 , 114.49      , 41 , 5
01/04/21 , 112.80 , 112.84 , 114.15 , 112.80 , 114.15      , 35 , 4
31/03/21 , 114.15 , 114.13 , 114.35 , 113.92 , 114.35      , 29 , 5
30/03/21 , 114.35 , 114.30 , 115.30 , 113.26 , 115.30      , 14 , 4
29/03/21 , 112.97 , 113.15 , 114.46 , 112.87 , 114.46      , 26 , 4
26/03/21 , 112.34 , 112.34 , 112.34 , 112.34 , 112.34      , 10 , 1
25/03/21 , 111.51 , 111.56 , 111.63 , 108.99 , 108.99      , 4027 , 13
24/03/21 , 109.71 , 110.10 , 112.02 , 109.71 , 110.88      , 31 , 8
23/03/21 , 110.88 , 112.06 , 114.45 , 110.88 , 114.45      , 34 , 7
22/03/21 , 112.55 , 112.55 , 113.01 , 112.47 , 112.47      , 6723 , 4
19/03/21 , 113.80 , 113.70 , 113.80 , 113.03 , 113.03      , 15 , 3
18/03/21 , 112.43 , 113.54 , 114.09 , 112.43 , 113.52      , 52 , 5
17/03/21 , 114.09 , 113.79 , 114.30 , 111.45 , 111.45      , 27480 , 10
16/03/21 , 111.65 , 111.78 , 112.50 , 111.65 , 112.45      , 131 , 5
15/03/21 , 112.45 , 112.02 , 112.45 , 111.54 , 111.59      , 130 , 11
12/03/21 , 110.98 , 111.61 , 111.76 , 109.00 , 111.57      , 1130 , 17
11/03/21 , 112.52 , 112.14 , 112.57 , 111.26 , 111.42      , 731 , 8
10/03/21 , 110.42 , 109.33 , 110.42 , 108.45 , 108.45      , 46 , 6
09/03/21 , 109.01 , 109.00 , 109.92 , 105.25 , 108.36      , 18313 , 8
08/03/21 , 108.36 , 110.01 , 112.82 , 108.36 , 112.82      , 114 , 15
05/03/21 , 112.82 , 112.32 , 113.24 , 111.12 , 111.45      , 61 , 11
04/03/21 , 110.36 , 110.66 , 111.98 , 107.00 , 108.97      , 317 , 14
03/03/21 , 108.97 , 108.39 , 109.30 , 106.30 , 106.30      , 949 , 12
02/03/21 , 109.30 , 106.22 , 109.95 , 104.06 , 109.95      , 6093 , 55
01/03/21 , 108.12 , 108.12 , 109.78 , 107.83 , 107.83      , 44427 , 7
26/02/21 , 107.83 , 107.83 , 110.78 , 107.83 , 110.78      , 5566 , 6
25/02/21 , 109.90 , 111.02 , 113.17 , 109.90 , 113.17      , 121 , 7
24/02/21 , 113.24 , 113.24 , 113.24 , 113.24 , 113.24      , 10 , 1
23/02/21 , 112.85 , 112.84 , 112.93 , 111.42 , 111.49      , 9827 , 9
22/02/21 , 110.32 , 110.81 , 112.50 , 109.98 , 112.50      , 334 , 10
19/02/21 , 115.97 , 115.98 , 117.90 , 115.97 , 117.90      , 3484 , 7
18/02/21 , 116.69 , 116.68 , 116.69 , 116.50 , 116.50      , 2247 , 5
17/02/21 , 117.82 , 116.96 , 117.98 , 116.70 , 116.90      , 82 , 8
12/02/21 , 116.90 , 116.79 , 117.12 , 116.38 , 116.77      , 183 , 7
11/02/21 , 116.77 , 116.77 , 116.77 , 116.77 , 116.77      , 10 , 1
10/02/21 , 115.93 , 116.09 , 116.94 , 115.93 , 116.94      , 47 , 7
09/02/21 , 116.94 , 116.94 , 116.99 , 116.93 , 116.99      , 12 , 3
08/02/21 , 117.26 , 117.50 , 118.07 , 116.97 , 117.74      , 245 , 11
05/02/21 , 117.74 , 117.89 , 118.05 , 117.74 , 117.98      , 30 , 5
04/02/21 , 116.74 , 117.22 , 119.99 , 116.66 , 119.99      , 20 , 9
03/02/21 , 117.16 , 116.81 , 117.50 , 115.34 , 115.45      , 13212 , 23
02/02/21 , 115.76 , 115.91 , 118.90 , 115.03 , 118.00      , 358 , 14
01/02/21 , 115.11 , 113.72 , 115.11 , 112.71 , 112.71      , 3429 , 33
29/01/21 , 112.71 , 113.32 , 115.87 , 112.71 , 115.87      , 15 , 4
28/01/21 , 116.39 , 113.96 , 116.39 , 112.96 , 112.96      , 225 , 12
27/01/21 , 113.50 , 113.05 , 114.01 , 112.90 , 114.01      , 4248 , 10
26/01/21 , 114.01 , 114.47 , 114.84 , 113.65 , 114.84      , 68 , 6
22/01/21 , 114.94 , 114.93 , 114.94 , 113.69 , 114.13      , 68199 , 6
21/01/21 , 115.90 , 116.43 , 118.07 , 115.05 , 115.05      , 175 , 12
20/01/21 , 117.14 , 118.32 , 118.78 , 117.14 , 118.25      , 461 , 9
19/01/21 , 118.10 , 117.92 , 118.10 , 117.78 , 117.78      , 40 , 3
18/01/21 , 118.74 , 119.36 , 120.70 , 118.74 , 120.70      , 28 , 6
15/01/21 , 117.84 , 117.91 , 118.36 , 117.84 , 118.36      , 14 , 4
14/01/21 , 120.88 , 121.05 , 121.37 , 120.03 , 120.34      , 169 , 11
13/01/21 , 119.35 , 120.59 , 121.37 , 118.97 , 121.37      , 131 , 6
12/01/21 , 121.37 , 121.07 , 121.87 , 120.99 , 121.00      , 145 , 9
11/01/21 , 120.69 , 120.76 , 122.00 , 120.28 , 122.00      , 18 , 5
08/01/21 , 122.45 , 122.06 , 122.55 , 119.85 , 119.85      , 4310 , 23
07/01/21 , 119.85 , 119.38 , 119.85 , 118.50 , 118.50      , 16 , 4
06/01/21 , 116.66 , 117.75 , 118.10 , 116.66 , 117.58      , 167 , 10
05/01/21 , 116.92 , 116.61 , 117.25 , 114.67 , 114.79      , 144 , 11
04/01/21 , 116.39 , 117.14 , 117.64 , 115.81 , 117.64      , 305 , 14
30/12/20 , 116.50 , 116.80 , 117.30 , 116.50 , 116.60      , 41 , 5
29/12/20 , 116.95 , 117.05 , 117.38 , 116.44 , 117.38      , 60 , 8
28/12/20 , 116.68 , 115.86 , 116.71 , 113.50 , 116.09      , 60 , 10
23/12/20 , 115.37 , 115.44 , 115.86 , 114.99 , 114.99      , 103 , 9
22/12/20 , 114.18 , 114.66 , 115.75 , 113.47 , 113.47      , 3307 , 13
21/12/20 , 113.48 , 113.26 , 114.93 , 113.15 , 114.93     , 318 , 11
18/12/20 , 115.51 , 116.01 , 116.34 , 115.51 , 116.34     , 27 , 3
17/12/20 , 115.86 , 115.84 , 116.20 , 115.69 , 115.69     , 28 , 6
16/12/20 , 115.35 , 114.97 , 115.35 , 113.68 , 113.71     , 36 , 7
15/12/20 , 113.71 , 113.52 , 113.83 , 112.43 , 112.43     , 59 , 11
14/12/20 , 112.25 , 112.53 , 113.31 , 112.25 , 113.31     , 39 , 8
11/12/20 , 112.71 , 112.36 , 113.00 , 112.12 , 112.72     , 2297 , 13
10/12/20 , 112.72 , 112.28 , 113.43 , 110.59 , 113.43     , 45 , 11
09/12/20 , 110.64 , 110.91 , 111.32 , 110.50 , 111.32     , 32 , 4
08/12/20 , 110.98 , 110.99 , 111.22 , 110.98 , 111.22     , 22 , 4
07/12/20 , 111.22 , 111.66 , 112.15 , 110.54 , 111.35     , 62 , 10
04/12/20 , 111.35 , 111.23 , 111.35 , 111.10 , 111.27     , 337 , 7
03/12/20 , 109.96 , 110.66 , 110.80 , 109.96 , 110.60     , 118 , 5
02/12/20 , 109.53 , 109.17 , 109.87 , 108.32 , 109.11     , 129 , 11
01/12/20 , 109.11 , 108.58 , 109.11 , 108.16 , 108.16     , 199 , 10
30/11/20 , 106.67 , 106.87 , 108.26 , 106.67 , 108.26     , 2148 , 11
27/11/20 , 108.26 , 108.26 , 109.20 , 107.92 , 107.92     , 61411 , 6
26/11/20 , 107.92 , 107.30 , 107.92 , 106.43 , 106.43     , 48 , 7
25/11/20 , 107.94 , 107.69 , 107.94 , 107.30 , 107.31     , 27 , 5
24/11/20 , 107.64 , 106.71 , 107.73 , 105.24 , 105.24     , 201 , 12
23/11/20 , 105.24 , 105.07 , 105.25 , 104.33 , 104.33     , 34 , 8
20/11/20 , 103.89 , 104.07 , 104.41 , 103.80 , 104.41     , 34 , 3
19/11/20 , 104.50 , 103.63 , 104.50 , 103.38 , 104.02     , 940 , 7
18/11/20 , 103.90 , 105.08 , 105.17 , 103.90 , 105.13     , 1085 , 16
17/11/20 , 104.98 , 104.66 , 105.54 , 104.28 , 104.28     , 1559 , 13
16/11/20 , 104.28 , 104.26 , 104.28 , 103.36 , 103.41     , 6598 , 5
13/11/20 , 102.60 , 102.42 , 102.60 , 102.19 , 102.19     , 323 , 5
12/11/20 , 100.32 , 100.62 , 102.45 , 100.15 , 102.45     , 237 , 9
11/11/20 , 102.70 , 102.40 , 102.86 , 100.33 , 100.33     , 317 , 16
10/11/20 , 102.89 , 102.25 , 103.55 , 101.53 , 101.53     , 436 , 13
09/11/20 , 101.43 , 101.46 , 102.13 , 100.66 , 100.66     , 413 , 9
06/11/20 , 98.95 , 98.79 , 98.95 , 98.01 , 98.01     , 13 , 4
05/11/20 , 98.77 , 98.11 , 98.77 , 97.70 , 97.70     , 874 , 10
04/11/20 , 95.94 , 95.08 , 96.20 , 95.02 , 95.02     , 536 , 6
03/11/20 , 94.16 , 94.02 , 94.26 , 93.79 , 93.87     , 706 , 8
30/10/20 , 92.11 , 93.52 , 93.91 , 92.11 , 93.29     , 6314 , 35
29/10/20 , 94.66 , 93.38 , 94.82 , 92.15 , 92.15     , 320 , 8
28/10/20 , 93.48 , 94.51 , 94.53 , 93.48 , 94.53     , 3134 , 7
27/10/20 , 97.61 , 97.90 , 99.38 , 97.61 , 99.38     , 212 , 4
26/10/20 , 98.97 , 99.07 , 99.60 , 98.51 , 99.60     , 18 , 4
23/10/20 , 99.21 , 100.06 , 102.43 , 99.21 , 102.43     , 480 , 12
22/10/20 , 99.94 , 99.47 , 99.94 , 98.59 , 98.59     , 653 , 11
21/10/20 , 98.59 , 99.03 , 100.93 , 97.59 , 100.93     , 964 , 19
20/10/20 , 98.63 , 98.46 , 98.66 , 96.73 , 96.73     , 415 , 11
19/10/20 , 96.72 , 97.00 , 97.81 , 95.49 , 95.49     , 515 , 10
16/10/20 , 96.41 , 97.02 , 97.19 , 96.41 , 97.19     , 214 , 6
15/10/20 , 97.19 , 97.00 , 97.41 , 96.57 , 96.94     , 48 , 9
14/10/20 , 97.41 , 97.38 , 97.45 , 97.30 , 97.32     , 30 , 7
13/10/20 , 96.64 , 96.62 , 96.93 , 95.73 , 95.86     , 331 , 12
09/10/20 , 95.60 , 96.14 , 96.53 , 95.52 , 95.52     , 215 , 6
08/10/20 , 96.11 , 95.95 , 96.12 , 94.08 , 94.08     , 600 , 9
07/10/20 , 93.76 , 93.91 , 94.54 , 93.22 , 93.83     , 7964 , 17
06/10/20 , 93.83 , 94.02 , 95.20 , 93.65 , 95.20     , 1022 , 9
05/10/20 , 94.28 , 93.97 , 94.28 , 92.92 , 92.92     , 19 , 6
02/10/20 , 92.24 , 92.58 , 94.01 , 92.24 , 94.01     , 228 , 8
01/10/20 , 93.72 , 93.49 , 93.72 , 92.20 , 92.20     , 225 , 5
30/09/20 , 92.84 , 93.05 , 93.25 , 92.84 , 93.25     , 21 , 5
29/09/20 , 91.83 , 92.26 , 93.68 , 91.83 , 93.38     , 258 , 8
28/09/20 , 92.88 , 95.17 , 96.47 , 92.88 , 96.18     , 437 , 13
25/09/20 , 95.14 , 94.62 , 95.14 , 94.19 , 94.19     , 300 , 5
24/09/20 , 95.20 , 95.20 , 95.20 , 95.20 , 95.20     , 200 , 3
23/09/20 , 93.91 , 93.91 , 93.91 , 93.91 , 93.91     , 10 , 1
22/09/20 , 95.41 , 95.36 , 95.56 , 95.06 , 95.56     , 60 , 3
21/09/20 , 95.06 , 94.80 , 98.94 , 94.25 , 98.94     , 31319 , 16
18/09/20 , 96.34 , 97.25 , 97.83 , 96.34 , 97.83     , 60 , 4
17/09/20 , 98.10 , 97.82 , 98.10 , 97.69 , 97.69     , 30 , 2
16/09/20 , 97.69 , 97.96 , 98.24 , 97.69 , 98.24     , 20 , 2
15/09/20 , 98.30 , 98.38 , 98.54 , 97.94 , 97.94     , 130 , 4
14/09/20 , 98.27 , 98.27 , 98.27 , 98.27 , 98.27     , 10 , 1
11/09/20 , 96.46 , 96.46 , 96.46 , 96.46 , 96.46     , 20 , 2
10/09/20 , 96.92 , 98.18 , 99.19 , 96.92 , 99.19     , 80 , 4
09/09/20 , 99.28 , 98.77 , 99.82 , 98.47 , 99.82     , 90 , 5
08/09/20 , 98.03 , 98.03 , 98.03 , 98.03 , 98.03     , 10 , 1
04/09/20 , 99.20 , 98.92 , 99.20 , 98.36 , 98.36     , 30 , 3
03/09/20 , 98.70 , 99.49 , 100.60 , 98.70 , 100.07     , 310 , 9
02/09/20 , 99.88 , 99.81 , 100.48 , 99.40 , 100.48     , 50 , 4
01/09/20 , 100.11 , 99.93 , 100.11 , 99.53 , 99.53     , 380 , 6
31/08/20 , 97.44 , 97.74 , 98.67 , 97.44 , 98.67     , 80 , 4
28/08/20 , 100.04 , 100.19 , 100.48 , 99.71 , 99.71     , 370 , 7
27/08/20 , 98.59 , 98.60 , 99.48 , 98.13 , 99.48     , 140 , 8
26/08/20 , 98.68 , 99.72 , 100.63 , 98.18 , 100.35     , 8545 , 30
25/08/20 , 100.03 , 99.81 , 100.03 , 99.71 , 99.71     , 30 , 2
24/08/20 , 100.20 , 99.88 , 100.20 , 99.79 , 100.11     , 230 , 4
21/08/20 , 99.48 , 99.12 , 99.48 , 99.05 , 99.05     , 120 , 3
20/08/20 , 99.44 , 97.80 , 99.44 , 97.51 , 97.64     , 2081 , 9
19/08/20 , 98.79 , 98.85 , 99.71 , 98.79 , 99.71     , 420 , 5
18/08/20 , 100.00 , 99.90 , 100.00 , 99.46 , 99.94     , 170 , 4
17/08/20 , 97.64 , 97.02 , 99.61 , 96.83 , 99.61     , 6243 , 37
14/08/20 , 99.44 , 99.37 , 99.56 , 98.91 , 99.38     , 650 , 11
13/08/20 , 98.45 , 100.56 , 102.43 , 98.31 , 102.43     , 31061 , 9
12/08/20 , 99.95 , 99.65 , 99.95 , 99.35 , 99.35     , 20 , 2
11/08/20 , 100.17 , 100.90 , 101.55 , 100.17 , 101.37     , 60 , 5
10/08/20 , 101.37 , 100.79 , 101.54 , 99.94 , 100.75     , 110 , 10
07/08/20 , 100.53 , 100.75 , 101.98 , 100.52 , 101.98     , 140 , 11
06/08/20 , 101.98 , 102.06 , 102.16 , 101.98 , 102.16     , 170 , 7
05/08/20 , 100.76 , 100.75 , 100.76 , 100.15 , 100.15     , 12118 , 3
04/08/20 , 99.14 , 99.29 , 100.24 , 98.80 , 100.24     , 130 , 5
03/08/20 , 100.88 , 100.88 , 100.88 , 100.88 , 100.88     , 30 , 2
31/07/20 , 100.82 , 101.19 , 103.39 , 100.82 , 103.39     , 130 , 4
30/07/20 , 103.39 , 103.39 , 103.39 , 103.39 , 103.39     , 10 , 1
29/07/20 , 103.39 , 103.05 , 103.39 , 102.80 , 103.05     , 90 , 4
28/07/20 , 102.02 , 102.08 , 102.24 , 102.02 , 102.24     , 40 , 4
27/07/20 , 102.36 , 102.00 , 102.36 , 101.96 , 101.96     , 400 , 6
24/07/20 , 100.28 , 100.14 , 100.38 , 99.56 , 100.27     , 100 , 6
23/07/20 , 100.18 , 100.18 , 100.18 , 100.18 , 100.18     , 120 , 3
22/07/20 , 100.93 , 102.18 , 102.33 , 100.93 , 102.33     , 7104 , 7
21/07/20 , 102.19 , 102.18 , 102.23 , 101.93 , 102.23     , 119842 , 4
20/07/20 , 102.23 , 101.62 , 102.23 , 101.56 , 101.60     , 370 , 7
17/07/20 , 100.75 , 100.16 , 100.75 , 99.71 , 99.71     , 220 , 7
16/07/20 , 98.47 , 98.42 , 98.47 , 98.08 , 98.08     , 650 , 8
15/07/20 , 98.95 , 99.17 , 99.95 , 98.94 , 99.08     , 790 , 7
14/07/20 , 98.44 , 98.00 , 98.44 , 96.90 , 96.90     , 110 , 8
13/07/20 , 96.80 , 98.72 , 99.93 , 96.80 , 99.93     , 250 , 9
10/07/20 , 98.04 , 97.82 , 98.04 , 97.64 , 97.78     , 30 , 3
09/07/20 , 97.21 , 97.15 , 97.21 , 97.12 , 97.12     , 30 , 2
08/07/20 , 97.89 , 97.85 , 97.94 , 97.54 , 97.54     , 270 , 7
07/07/20 , 95.92 , 96.01 , 97.96 , 95.52 , 97.96     , 350 , 9
06/07/20 , 97.04 , 95.62 , 97.04 , 94.91 , 94.91     , 30 , 2
03/07/20 , 94.91 , 94.81 , 94.91 , 94.63 , 94.63     , 30 , 3
02/07/20 , 94.38 , 95.26 , 97.03 , 94.38 , 95.92     , 100 , 7
01/07/20 , 94.28 , 94.41 , 94.77 , 94.28 , 94.77     , 80 , 6
30/06/20 , 93.23 , 93.89 , 94.30 , 93.23 , 93.51     , 110 , 5
29/06/20 , 93.89 , 93.79 , 93.89 , 93.61 , 93.61     , 30 , 3
26/06/20 , 92.15 , 92.73 , 93.19 , 92.15 , 93.19     , 30 , 3
25/06/20 , 94.24 , 93.60 , 94.24 , 92.98 , 92.98     , 80 , 7
24/06/20 , 92.59 , 92.59 , 93.44 , 91.94 , 93.44     , 250 , 7
23/06/20 , 94.16 , 94.48 , 95.14 , 94.16 , 95.14     , 30 , 3
22/06/20 , 93.55 , 94.44 , 94.61 , 93.35 , 94.61     , 220 , 4
19/06/20 , 94.34 , 93.87 , 94.92 , 92.89 , 93.94     , 31530 , 39
18/06/20 , 94.29 , 94.58 , 94.85 , 94.29 , 94.50     , 140 , 6
17/06/20 , 93.79 , 93.78 , 93.79 , 93.19 , 93.19     , 12377 , 2
16/06/20 , 91.79 , 92.54 , 92.82 , 91.79 , 92.67     , 320 , 7
15/06/20 , 90.74 , 90.87 , 91.64 , 90.01 , 90.01     , 1080 , 12
12/06/20 , 91.03 , 90.88 , 91.73 , 90.58 , 91.73     , 60 , 5
10/06/20 , 92.94 , 93.55 , 95.01 , 92.94 , 95.01     , 400 , 20
09/06/20 , 95.00 , 94.99 , 95.79 , 94.26 , 95.79     , 14969 , 14
08/06/20 , 95.79 , 94.13 , 95.79 , 92.91 , 92.92     , 32060 , 22
05/06/20 , 92.91 , 93.97 , 94.62 , 92.07 , 92.07     , 100 , 7
04/06/20 , 92.07 , 91.29 , 92.21 , 91.04 , 91.04     , 780 , 5
03/06/20 , 91.34 , 91.10 , 91.34 , 90.94 , 90.94     , 310 , 7
02/06/20 , 89.35 , 89.04 , 89.35 , 88.89 , 88.89     , 30 , 2
01/06/20 , 87.06 , 87.60 , 88.73 , 86.42 , 87.29     , 150 , 10
29/05/20 , 85.39 , 85.29 , 85.94 , 85.17 , 85.38     , 430 , 6
28/05/20 , 85.36 , 85.96 , 86.27 , 85.36 , 85.72     , 270 , 6
27/05/20 , 86.42 , 86.42 , 86.42 , 86.42 , 86.42     , 11918 , 2
26/05/20 , 83.94 , 84.95 , 85.38 , 83.94 , 85.33     , 60 , 4
25/05/20 , 84.17 , 84.01 , 84.17 , 81.46 , 84.02     , 3061 , 6
22/05/20 , 80.76 , 81.47 , 82.95 , 80.54 , 82.95     , 260 , 6
21/05/20 , 81.59 , 81.03 , 81.59 , 80.98 , 80.98     , 110 , 2
20/05/20 , 79.91 , 79.28 , 79.91 , 78.51 , 78.51     , 90 , 4
19/05/20 , 79.37 , 79.97 , 81.72 , 77.96 , 81.72     , 220 , 10
18/05/20 , 79.80 , 79.80 , 79.80 , 79.80 , 79.80     , 30 , 2
15/05/20 , 76.28 , 76.85 , 77.14 , 76.28 , 77.14     , 30 , 2
14/05/20 , 77.65 , 77.19 , 77.70 , 74.70 , 74.70     , 130 , 10
13/05/20 , 76.56 , 76.60 , 77.30 , 75.91 , 77.30     , 260 , 10
12/05/20 , 77.57 , 78.00 , 78.81 , 77.57 , 77.80     , 70 , 6
11/05/20 , 77.80 , 77.80 , 77.80 , 77.80 , 77.80     , 10 , 1
08/05/20 , 78.91 , 78.94 , 78.97 , 78.91 , 78.97     , 20 , 2
07/05/20 , 77.22 , 77.33 , 77.46 , 77.22 , 77.46     , 30 , 3
06/05/20 , 77.75 , 77.80 , 78.05 , 77.36 , 78.05     , 40 , 3
05/05/20 , 78.21 , 78.25 , 79.28 , 78.21 , 79.23     , 8145 , 6
04/05/20 , 77.57 , 77.57 , 77.57 , 77.57 , 77.57     , 10 , 1
30/04/20 , 79.14 , 80.11 , 80.44 , 79.14 , 80.44     , 40 , 2
29/04/20 , 81.85 , 81.90 , 81.95 , 81.85 , 81.95     , 20 , 2
28/04/20 , 79.98 , 79.64 , 79.98 , 79.40 , 79.64     , 120 , 6
27/04/20 , 76.96 , 76.84 , 76.96 , 76.78 , 76.78     , 30 , 2
24/04/20 , 74.11 , 74.19 , 74.63 , 70.47 , 74.63     , 780 , 11
23/04/20 , 78.40 , 79.01 , 79.22 , 78.40 , 79.22     , 120 , 3
22/04/20 , 79.34 , 79.60 , 79.63 , 79.34 , 79.63     , 140 , 2
20/04/20 , 77.72 , 77.72 , 77.74 , 77.72 , 77.74     , 15029 , 2
17/04/20 , 77.74 , 77.73 , 78.29 , 76.65 , 78.29     , 24916 , 9
16/04/20 , 76.53 , 76.98 , 77.14 , 76.53 , 77.14     , 40 , 2
15/04/20 , 77.54 , 77.64 , 78.40 , 77.14 , 77.15     , 80 , 5
14/04/20 , 78.65 , 80.29 , 83.92 , 78.65 , 83.92     , 180 , 12
13/04/20 , 77.52 , 76.90 , 77.52 , 76.65 , 76.78     , 120 , 7
09/04/20 , 76.48 , 78.92 , 83.95 , 76.48 , 83.95     , 3101 , 8
08/04/20 , 77.35 , 75.73 , 77.35 , 75.19 , 75.19     , 60 , 5
07/04/20 , 75.19 , 76.99 , 77.16 , 72.55 , 72.55     , 3132 , 9
06/04/20 , 72.87 , 73.19 , 73.25 , 72.21 , 73.20     , 3182 , 9
03/04/20 , 68.53 , 67.79 , 68.53 , 67.43 , 67.43     , 30 , 2
02/04/20 , 71.18 , 70.89 , 71.96 , 68.96 , 68.96     , 130 , 7
01/04/20 , 69.95 , 69.63 , 81.95 , 69.41 , 81.95     , 3832 , 17
31/03/20 , 71.89 , 72.52 , 74.15 , 71.89 , 72.99     , 280 , 8
30/03/20 , 73.46 , 73.46 , 73.46 , 73.46 , 73.46     , 10 , 1
27/03/20 , 72.41 , 73.14 , 77.00 , 72.41 , 76.35     , 8775 , 14
26/03/20 , 76.43 , 75.83 , 77.35 , 75.70 , 77.35     , 1460 , 11
25/03/20 , 73.83 , 70.94 , 75.95 , 70.91 , 70.91     , 3032 , 4
24/03/20 , 68.72 , 68.62 , 69.95 , 66.98 , 67.47     , 2921 , 14
23/03/20 , 62.77 , 62.77 , 62.77 , 62.77 , 62.77     , 10 , 1
20/03/20 , 66.03 , 69.71 , 70.45 , 66.03 , 69.95     , 310 , 4
19/03/20 , 67.42 , 67.42 , 69.95 , 67.42 , 69.95     , 8304 , 3
18/03/20 , 66.06 , 68.24 , 70.45 , 66.06 , 70.45     , 2011 , 7
17/03/20 , 73.50 , 73.50 , 73.50 , 73.50 , 73.50     , 20 , 2
16/03/20 , 70.32 , 76.27 , 81.93 , 70.32 , 81.85     , 250 , 9
13/03/20 , 81.30 , 83.12 , 84.94 , 81.30 , 84.94     , 20 , 2
12/03/20 , 71.56 , 69.99 , 83.67 , 69.75 , 83.67     , 10537 , 10
11/03/20 , 83.67 , 85.20 , 87.46 , 83.67 , 87.46     , 14129 , 7
10/03/20 , 90.60 , 87.38 , 90.60 , 87.27 , 87.37     , 3202 , 6
09/03/20 , 84.69 , 90.34 , 96.14 , 84.69 , 96.14     , 100 , 6
06/03/20 , 96.24 , 96.14 , 96.24 , 95.69 , 95.69     , 18011 , 4
05/03/20 , 100.27 , 102.57 , 103.43 , 99.94 , 103.43     , 90 , 4
04/03/20 , 105.20 , 105.19 , 105.20 , 104.36 , 104.93     , 12238 , 4
03/03/20 , 103.56 , 103.56 , 105.18 , 103.56 , 104.09     , 26427 , 4
02/03/20 , 104.51 , 103.32 , 104.51 , 101.95 , 101.95     , 250 , 6
28/02/20 , 102.01 , 98.76 , 102.01 , 97.94 , 99.94     , 300 , 7
27/02/20 , 101.07 , 102.47 , 103.93 , 101.07 , 103.93     , 760 , 9
26/02/20 , 103.72 , 103.72 , 103.72 , 103.72 , 103.72     , 4402 , 1
21/02/20 , 111.28 , 110.89 , 111.34 , 110.78 , 110.86     , 520 , 7
20/02/20 , 112.29 , 112.29 , 112.29 , 112.29 , 112.29     , 10 , 1
19/02/20 , 114.15 , 113.79 , 114.15 , 113.66 , 113.66     , 90 , 5
18/02/20 , 112.67 , 112.66 , 112.67 , 111.48 , 112.21     , 3522 , 3
17/02/20 , 112.99 , 113.12 , 113.18 , 112.99 , 113.18     , 50 , 3
14/02/20 , 112.10 , 112.47 , 112.79 , 112.10 , 112.79     , 40 , 4
13/02/20 , 113.33 , 113.32 , 113.33 , 112.93 , 112.93     , 4822 , 3
12/02/20 , 114.32 , 114.32 , 114.32 , 114.32 , 114.32     , 4402 , 1
11/02/20 , 113.06 , 112.98 , 113.15 , 112.59 , 113.12     , 40 , 4
10/02/20 , 110.35 , 110.92 , 111.33 , 110.35 , 111.33     , 230 , 4
07/02/20 , 111.51 , 111.61 , 111.72 , 111.51 , 111.72     , 20 , 2
06/02/20 , 112.88 , 113.10 , 113.80 , 112.88 , 113.80     , 60 , 4
05/02/20 , 113.70 , 114.61 , 114.97 , 113.70 , 114.97     , 40 , 4
04/02/20 , 113.24 , 113.63 , 113.85 , 113.24 , 113.85     , 30 , 3
03/02/20 , 112.34 , 112.49 , 113.66 , 111.32 , 113.66     , 130 , 5
31/01/20 , 111.47 , 111.65 , 112.43 , 111.05 , 112.43     , 30 , 3
30/01/20 , 113.23 , 111.49 , 113.23 , 110.64 , 111.11     , 70 , 7
29/01/20 , 113.05 , 114.21 , 116.92 , 113.05 , 116.92     , 80 , 8
28/01/20 , 114.16 , 114.16 , 114.16 , 114.16 , 114.16     , 10 , 1
27/01/20 , 112.23 , 113.11 , 113.47 , 112.23 , 113.47     , 100 , 6
24/01/20 , 115.99 , 116.08 , 116.18 , 115.99 , 116.18     , 20 , 2
23/01/20 , 117.11 , 117.10 , 117.11 , 116.97 , 116.97     , 35924 , 2
22/01/20 , 116.06 , 116.06 , 116.06 , 116.06 , 116.06     , 10 , 1
21/01/20 , 114.75 , 114.84 , 114.93 , 114.75 , 114.93     , 20 , 2
20/01/20 , 116.14 , 116.14 , 116.15 , 116.14 , 116.15     , 70 , 4
17/01/20 , 116.15 , 115.62 , 116.15 , 115.36 , 115.47     , 70 , 4
16/01/20 , 114.45 , 114.45 , 114.70 , 114.45 , 114.70     , 22813 , 5
15/01/20 , 114.16 , 114.65 , 114.80 , 114.16 , 114.80     , 130 , 4
14/01/20 , 115.35 , 115.80 , 117.92 , 114.98 , 117.92     , 50 , 5
13/01/20 , 115.05 , 115.04 , 115.05 , 114.06 , 114.06     , 6944 , 4
10/01/20 , 113.30 , 113.03 , 114.03 , 112.93 , 114.03     , 540 , 7
09/01/20 , 113.72 , 114.11 , 116.42 , 113.72 , 116.42     , 90 , 5
08/01/20 , 114.02 , 114.22 , 114.93 , 113.63 , 114.93     , 1400 , 9
07/01/20 , 114.40 , 114.32 , 114.40 , 114.32 , 114.32     , 130 , 2
06/01/20 , 114.63 , 114.56 , 114.63 , 114.55 , 114.55     , 230 , 3
03/01/20 , 115.44 , 116.15 , 116.37 , 115.44 , 116.09     , 90 , 5
02/01/20 , 116.22 , 115.54 , 116.22 , 114.93 , 114.93     , 30 , 3
30/12/19 , 113.41 , 114.17 , 114.63 , 113.41 , 114.63     , 60 , 4
27/12/19 , 114.27 , 114.12 , 114.83 , 112.03 , 112.03     , 120 , 8
26/12/19 , 114.86 , 114.04 , 114.86 , 113.90 , 113.94     , 70 , 3
23/12/19 , 113.52 , 112.80 , 113.52 , 112.71 , 112.74     , 100 , 3
20/12/19 , 113.02 , 112.56 , 113.92 , 109.95 , 111.93     , 920 , 11
19/12/19 , 112.86 , 111.74 , 112.86 , 111.62 , 111.62     , 910 , 4
18/12/19 , 112.07 , 112.06 , 112.07 , 110.73 , 110.73     , 8935 , 3
17/12/19 , 110.42 , 110.41 , 110.42 , 109.95 , 109.95     , 9175 , 7
16/12/19 , 109.72 , 111.18 , 113.13 , 109.72 , 113.13     , 110 , 8
13/12/19 , 110.36 , 109.93 , 110.36 , 109.73 , 109.73     , 270 , 4
12/12/19 , 110.11 , 109.58 , 110.11 , 109.50 , 109.50     , 70 , 2
11/12/19 , 108.81 , 108.81 , 108.81 , 108.81 , 108.81     , 10 , 1
10/12/19 , 108.55 , 108.28 , 108.88 , 108.24 , 108.88     , 700 , 5
09/12/19 , 108.85 , 108.97 , 109.12 , 108.85 , 108.93     , 110 , 6
06/12/19 , 109.00 , 108.95 , 109.04 , 108.93 , 108.93     , 110 , 4
05/12/19 , 108.52 , 108.52 , 108.78 , 108.52 , 108.63     , 10376 , 6
04/12/19 , 106.90 , 106.90 , 106.90 , 106.90 , 106.90     , 10 , 1
03/12/19 , 106.90 , 106.90 , 106.90 , 106.90 , 106.90     , 10 , 1
02/12/19 , 106.85 , 106.99 , 107.00 , 106.80 , 106.80     , 3552 , 4
29/11/19 , 106.19 , 106.19 , 106.19 , 106.19 , 106.19     , 10 , 1
28/11/19 , 106.24 , 105.11 , 110.13 , 104.48 , 104.48     , 6064 , 9
27/11/19 , 105.61 , 105.60 , 105.61 , 104.53 , 104.65     , 31340 , 4
26/11/19 , 105.04 , 104.82 , 105.04 , 104.61 , 104.61     , 20 , 2
25/11/19 , 106.38 , 106.41 , 106.55 , 106.28 , 106.48     , 100 , 6
22/11/19 , 106.62 , 105.96 , 107.43 , 105.71 , 106.22     , 470 , 9
21/11/19 , 105.48 , 105.48 , 105.48 , 105.48 , 105.48     , 10 , 1
19/11/19 , 103.85 , 103.85 , 103.85 , 103.85 , 103.85     , 10 , 1
18/11/19 , 104.29 , 105.19 , 106.43 , 104.29 , 106.43     , 60 , 5
14/11/19 , 104.58 , 104.82 , 105.28 , 104.58 , 104.92     , 160 , 6
13/11/19 , 104.11 , 104.28 , 104.67 , 103.88 , 104.43     , 6084 , 7
12/11/19 , 104.76 , 104.92 , 106.67 , 104.76 , 106.67     , 850 , 10
11/11/19 , 106.30 , 105.36 , 106.30 , 105.21 , 105.21     , 170 , 5
08/11/19 , 105.60 , 106.16 , 106.72 , 103.94 , 105.43     , 7685 , 15
07/11/19 , 105.43 , 105.47 , 106.19 , 105.23 , 106.14     , 31721 , 30
06/11/19 , 106.28 , 105.35 , 106.64 , 103.94 , 106.64     , 35103 , 27
05/11/19 , 106.62 , 106.63 , 106.64 , 106.62 , 106.64     , 20 , 2
04/11/19 , 106.64 , 106.07 , 107.93 , 105.69 , 107.68     , 2181 , 16
01/11/19 , 106.28 , 106.25 , 106.28 , 106.12 , 106.12     , 150 , 5
31/10/19 , 105.12 , 105.11 , 105.18 , 104.74 , 104.74     , 9486 , 6
30/10/19 , 106.31 , 105.76 , 106.31 , 104.75 , 104.75     , 40 , 4
29/10/19 , 105.49 , 105.79 , 106.32 , 105.49 , 106.32     , 160 , 4
28/10/19 , 106.10 , 105.51 , 106.10 , 104.93 , 104.93     , 20 , 2
25/10/19 , 105.31 , 105.34 , 105.37 , 105.31 , 105.37     , 50 , 5
24/10/19 , 104.97 , 105.86 , 106.70 , 104.86 , 106.42     , 14289 , 17
23/10/19 , 105.43 , 105.42 , 105.65 , 105.25 , 105.65     , 9636 , 6
22/10/19 , 105.33 , 105.33 , 105.33 , 105.33 , 105.33     , 10 , 1
21/10/19 , 103.94 , 102.96 , 103.94 , 102.94 , 102.94     , 820 , 3
18/10/19 , 102.48 , 102.89 , 103.04 , 102.48 , 102.99     , 50 , 3
17/10/19 , 103.00 , 103.13 , 103.26 , 103.00 , 103.26     , 20 , 2
16/10/19 , 103.46 , 102.94 , 103.46 , 101.93 , 101.93     , 140 , 3
15/10/19 , 102.53 , 102.62 , 102.85 , 102.49 , 102.61     , 40 , 4
14/10/19 , 102.34 , 102.85 , 102.93 , 101.60 , 101.60     , 240 , 3
11/10/19 , 101.89 , 101.50 , 102.13 , 100.45 , 100.45     , 40 , 4
10/10/19 , 99.94 , 99.70 , 99.94 , 99.70 , 99.94     , 1510 , 4
09/10/19 , 99.40 , 98.77 , 99.40 , 98.63 , 98.63     , 70 , 3
08/10/19 , 98.15 , 98.87 , 99.00 , 98.15 , 98.99     , 70 , 3
07/10/19 , 98.73 , 98.73 , 100.36 , 98.73 , 100.36     , 21272 , 4
04/10/19 , 100.64 , 100.19 , 100.64 , 99.35 , 99.35     , 40 , 4
03/10/19 , 99.23 , 99.12 , 99.23 , 98.66 , 99.20     , 300 , 7
02/10/19 , 99.20 , 99.98 , 101.93 , 99.20 , 101.93     , 70 , 6
01/10/19 , 102.08 , 102.08 , 102.08 , 102.08 , 102.08     , 10 , 1
30/09/19 , 102.81 , 102.81 , 102.93 , 102.81 , 102.84     , 9006 , 4
27/09/19 , 103.11 , 102.65 , 103.62 , 102.00 , 102.00     , 8525 , 8
26/09/19 , 103.06 , 102.23 , 103.06 , 101.36 , 101.43     , 6624 , 16
25/09/19 , 102.51 , 102.51 , 102.51 , 102.51 , 102.51     , 10 , 1
24/09/19 , 101.96 , 102.80 , 103.92 , 101.96 , 103.92     , 110 , 6
23/09/19 , 102.70 , 101.36 , 102.70 , 100.33 , 100.33     , 1060 , 5
20/09/19 , 102.87 , 102.86 , 102.93 , 102.81 , 102.82     , 630 , 5
19/09/19 , 102.41 , 102.41 , 102.41 , 102.41 , 102.41     , 10 , 1
18/09/19 , 102.20 , 102.20 , 102.43 , 102.20 , 102.43     , 48503 , 2
17/09/19 , 102.69 , 102.44 , 102.69 , 102.43 , 102.43     , 230 , 2
16/09/19 , 101.74 , 101.73 , 101.74 , 101.72 , 101.72     , 7885 , 4
13/09/19 , 101.60 , 102.14 , 102.44 , 101.60 , 102.44     , 30 , 3
12/09/19 , 102.44 , 102.44 , 102.44 , 102.44 , 102.44     , 30 , 2
11/09/19 , 101.56 , 101.43 , 101.56 , 101.37 , 101.37     , 30 , 2
10/09/19 , 101.05 , 101.05 , 101.05 , 101.05 , 101.05     , 10 , 1
09/09/19 , 101.30 , 101.30 , 101.30 , 101.30 , 101.30     , 10 , 1
06/09/19 , 100.89 , 100.90 , 100.92 , 100.89 , 100.92     , 20 , 2
05/09/19 , 100.39 , 100.77 , 100.83 , 100.39 , 100.73     , 840 , 5
04/09/19 , 99.37 , 99.37 , 99.37 , 99.37 , 99.37     , 10 , 1
03/09/19 , 97.90 , 98.32 , 98.81 , 97.90 , 98.81     , 450 , 7
02/09/19 , 98.81 , 98.90 , 98.96 , 98.81 , 98.94     , 30 , 3
30/08/19 , 99.29 , 99.37 , 99.44 , 99.14 , 99.14     , 260 , 3
29/08/19 , 98.72 , 98.44 , 98.72 , 98.16 , 98.16     , 20 , 2
28/08/19 , 96.44 , 96.18 , 96.44 , 96.12 , 96.12     , 50 , 2
27/08/19 , 95.55 , 95.55 , 95.55 , 95.55 , 95.55     , 10 , 1
26/08/19 , 94.73 , 95.30 , 95.33 , 94.73 , 95.18     , 260 , 3
23/08/19 , 95.94 , 96.68 , 97.94 , 95.70 , 97.94     , 50 , 4
22/08/19 , 98.23 , 99.08 , 99.70 , 98.23 , 99.70     , 750 , 4
21/08/19 , 99.39 , 99.39 , 99.39 , 99.39 , 99.39     , 10 , 1
20/08/19 , 97.51 , 97.39 , 97.59 , 97.29 , 97.59     , 160 , 3
19/08/19 , 97.73 , 97.92 , 97.99 , 97.73 , 97.99     , 80 , 4
16/08/19 , 97.99 , 97.99 , 98.07 , 97.99 , 98.07     , 20412 , 4
15/08/19 , 97.35 , 97.96 , 98.94 , 97.35 , 98.94     , 40 , 3
14/08/19 , 98.54 , 98.40 , 98.70 , 98.38 , 98.70     , 230 , 4
13/08/19 , 101.50 , 101.27 , 101.55 , 100.19 , 101.43     , 6064 , 9
12/08/19 , 100.15 , 100.15 , 100.15 , 100.15 , 100.15     , 20 , 2
09/08/19 , 102.07 , 102.07 , 102.07 , 102.07 , 102.07     , 10 , 1
08/08/19 , 102.31 , 102.07 , 102.31 , 101.89 , 101.89     , 90 , 5
07/08/19 , 101.00 , 100.99 , 101.00 , 99.44 , 99.44     , 49184 , 4
06/08/19 , 100.41 , 99.73 , 100.41 , 99.39 , 99.39     , 80 , 4
05/08/19 , 99.22 , 99.18 , 99.22 , 99.17 , 99.17     , 30 , 2
02/08/19 , 100.91 , 100.83 , 100.91 , 100.73 , 100.84     , 200 , 3
01/08/19 , 100.37 , 100.37 , 100.37 , 100.37 , 100.37     , 10 , 1
31/07/19 , 100.05 , 100.40 , 101.14 , 100.05 , 101.14     , 30 , 3
30/07/19 , 101.15 , 101.06 , 101.67 , 101.02 , 101.67     , 2111 , 5
29/07/19 , 101.67 , 101.30 , 101.67 , 100.93 , 100.93     , 20 , 2
26/07/19 , 101.03 , 101.24 , 101.25 , 101.03 , 101.25     , 1861 , 2
25/07/19 , 100.87 , 101.06 , 101.26 , 100.87 , 101.26     , 20 , 2
24/07/19 , 102.30 , 102.38 , 102.63 , 102.30 , 102.33     , 90 , 5
23/07/19 , 101.89 , 102.08 , 102.13 , 101.89 , 102.12     , 60 , 3
22/07/19 , 102.13 , 102.09 , 102.18 , 102.01 , 102.18     , 50 , 5
19/07/19 , 101.65 , 101.77 , 101.78 , 101.65 , 101.78     , 300 , 2
18/07/19 , 102.88 , 102.88 , 102.88 , 102.88 , 102.88     , 30 , 2
17/07/19 , 102.05 , 102.05 , 102.05 , 102.05 , 102.05     , 10 , 1
16/07/19 , 101.97 , 102.36 , 102.63 , 101.97 , 102.63     , 30 , 3
15/07/19 , 102.00 , 102.13 , 102.58 , 101.93 , 102.58     , 300 , 9
12/07/19 , 102.20 , 102.46 , 103.29 , 102.20 , 103.29     , 2081 , 10
11/07/19 , 103.29 , 103.20 , 103.75 , 103.15 , 103.75     , 140 , 6
10/07/19 , 103.95 , 104.26 , 104.58 , 103.95 , 104.13     , 560 , 13
08/07/19 , 102.72 , 102.74 , 102.80 , 102.44 , 102.48     , 1140 , 11
05/07/19 , 102.26 , 101.85 , 102.33 , 101.18 , 101.85     , 410 , 12
04/07/19 , 101.85 , 102.03 , 102.11 , 101.63 , 101.63     , 150 , 4
03/07/19 , 100.31 , 100.04 , 100.35 , 100.00 , 100.00     , 230 , 3
02/07/19 , 98.92 , 98.77 , 98.94 , 98.56 , 98.90     , 50 , 5
01/07/19 , 99.63 , 99.84 , 100.33 , 99.63 , 100.33     , 40 , 3
28/06/19 , 99.26 , 99.47 , 99.52 , 99.26 , 99.52     , 60 , 2
27/06/19 , 98.87 , 98.87 , 98.87 , 98.87 , 98.87     , 20 , 2
26/06/19 , 98.98 , 98.97 , 99.12 , 98.57 , 98.71     , 5253 , 4
25/06/19 , 98.39 , 98.39 , 98.39 , 98.39 , 98.39     , 10 , 1
24/06/19 , 100.31 , 100.42 , 100.43 , 100.31 , 100.43     , 730 , 3
21/06/19 , 100.27 , 99.65 , 100.27 , 99.45 , 99.45     , 40 , 2
19/06/19 , 98.61 , 97.91 , 98.61 , 97.44 , 97.94     , 260 , 7
18/06/19 , 97.74 , 97.73 , 97.74 , 97.67 , 97.67     , 102622 , 2
17/06/19 , 96.01 , 96.01 , 96.01 , 96.01 , 96.01     , 10 , 1
14/06/19 , 96.42 , 96.89 , 97.13 , 96.42 , 97.13     , 30 , 3
13/06/19 , 97.13 , 97.13 , 97.13 , 97.13 , 97.13     , 20 , 2
12/06/19 , 96.70 , 96.61 , 97.35 , 96.58 , 97.09     , 560 , 5
11/06/19 , 97.26 , 96.47 , 97.26 , 88.95 , 88.95     , 11036 , 5
10/06/19 , 95.81 , 95.43 , 95.81 , 95.36 , 95.36     , 60 , 2
07/06/19 , 96.21 , 96.21 , 96.21 , 96.21 , 96.21     , 20913 , 1
06/06/19 , 95.62 , 95.33 , 95.62 , 95.24 , 95.24     , 40 , 2
05/06/19 , 94.39 , 95.61 , 95.74 , 94.39 , 95.74     , 210 , 3
04/06/19 , 95.74 , 95.44 , 95.74 , 95.40 , 95.40     , 160 , 4
03/06/19 , 95.39 , 95.39 , 95.39 , 95.39 , 95.39     , 10 , 1
31/05/19 , 95.45 , 95.45 , 95.62 , 95.45 , 95.62     , 5313 , 3
30/05/19 , 95.86 , 96.00 , 96.14 , 95.86 , 96.14     , 20 , 2
29/05/19 , 95.00 , 95.00 , 95.00 , 95.00 , 95.00     , 10 , 1
28/05/19 , 94.77 , 93.47 , 94.77 , 93.39 , 93.44     , 320 , 3
27/05/19 , 93.35 , 93.35 , 93.35 , 93.35 , 93.35     , 10 , 1
24/05/19 , 92.09 , 92.34 , 92.47 , 92.09 , 92.47     , 30 , 2
23/05/19 , 92.37 , 92.37 , 92.37 , 92.37 , 92.37     , 10 , 1
22/05/19 , 92.82 , 93.03 , 93.24 , 92.82 , 93.24     , 20 , 2
21/05/19 , 92.88 , 92.88 , 92.88 , 92.88 , 92.88     , 10 , 1
20/05/19 , 90.50 , 89.20 , 90.50 , 88.55 , 88.55     , 30 , 2
17/05/19 , 88.54 , 89.53 , 89.86 , 88.54 , 89.86     , 40 , 2
16/05/19 , 88.64 , 89.57 , 90.19 , 88.64 , 90.19     , 60 , 3
15/05/19 , 90.19 , 89.77 , 90.19 , 89.35 , 89.35     , 20 , 2
14/05/19 , 90.65 , 90.65 , 90.65 , 90.65 , 90.65     , 32111 , 1
13/05/19 , 90.29 , 90.29 , 90.29 , 90.29 , 90.29     , 10 , 1
10/05/19 , 92.69 , 92.96 , 93.24 , 92.69 , 93.24     , 20 , 2
09/05/19 , 93.24 , 93.24 , 93.24 , 93.24 , 93.24     , 10 , 1
08/05/19 , 94.01 , 94.01 , 94.01 , 94.01 , 94.01     , 10 , 1
07/05/19 , 92.89 , 92.88 , 92.89 , 91.93 , 91.93     , 111311 , 3
06/05/19 , 93.47 , 93.47 , 93.47 , 93.47 , 93.47     , 10 , 1
03/05/19 , 94.38 , 94.38 , 94.38 , 94.38 , 94.38     , 17030 , 1
02/05/19 , 93.91 , 93.91 , 93.91 , 93.91 , 93.91     , 10 , 1
30/04/19 , 94.73 , 94.72 , 94.73 , 94.09 , 94.09     , 27287 , 2
29/04/19 , 94.60 , 94.53 , 94.60 , 94.46 , 94.46     , 20 , 2
26/04/19 , 94.62 , 94.62 , 94.62 , 94.62 , 94.62     , 140 , 2
25/04/19 , 94.77 , 94.57 , 94.77 , 94.44 , 94.44     , 520 , 3
24/04/19 , 93.48 , 94.16 , 94.34 , 93.48 , 94.34     , 50 , 2
23/04/19 , 94.34 , 94.34 , 94.34 , 94.34 , 94.34     , 10 , 1
22/04/19 , 93.04 , 93.04 , 93.04 , 93.04 , 93.04     , 29368 , 3
18/04/19 , 93.05 , 93.05 , 93.05 , 93.05 , 93.05     , 99063 , 1
17/04/19 , 91.79 , 91.40 , 91.79 , 91.28 , 91.28     , 40 , 2
16/04/19 , 92.82 , 93.28 , 93.35 , 92.82 , 93.35     , 120 , 3
15/04/19 , 91.60 , 91.99 , 92.03 , 91.60 , 92.03     , 110 , 2
12/04/19 , 91.37 , 91.37 , 91.37 , 91.37 , 91.37     , 16080 , 1
11/04/19 , 93.24 , 93.41 , 93.58 , 93.24 , 93.58     , 20 , 2
10/04/19 , 94.40 , 94.40 , 94.40 , 94.40 , 94.40     , 10 , 1
09/04/19 , 94.74 , 94.74 , 94.74 , 94.74 , 94.74     , 10 , 1
08/04/19 , 95.78 , 95.53 , 95.78 , 95.51 , 95.54     , 120 , 3
05/04/19 , 95.53 , 95.53 , 95.53 , 95.53 , 95.53     , 3161 , 1
04/04/19 , 94.75 , 94.75 , 94.75 , 94.75 , 94.75     , 10 , 1
03/04/19 , 92.93 , 93.27 , 93.94 , 92.93 , 93.94     , 180 , 4
02/04/19 , 93.80 , 93.80 , 93.94 , 93.63 , 93.94     , 32840 , 5
01/04/19 , 94.52 , 94.70 , 94.89 , 94.52 , 94.89     , 20 , 2
29/03/19 , 93.85 , 94.23 , 94.36 , 93.85 , 94.36     , 40 , 2
28/03/19 , 92.89 , 91.86 , 93.05 , 90.75 , 90.75     , 40 , 3
27/03/19 , 90.48 , 90.92 , 91.36 , 90.48 , 91.36     , 20 , 2
26/03/19 , 93.78 , 93.78 , 93.78 , 93.78 , 93.78     , 10 , 1
25/03/19 , 92.11 , 92.50 , 92.68 , 92.04 , 92.04     , 70 , 3
22/03/19 , 92.19 , 92.54 , 92.72 , 92.19 , 92.72     , 30 , 2
21/03/19 , 95.16 , 95.15 , 95.16 , 94.54 , 94.54     , 4162 , 2
20/03/19 , 96.45 , 96.45 , 96.45 , 96.45 , 96.45     , 3262 , 1
19/03/19 , 97.89 , 98.48 , 98.54 , 97.89 , 98.54     , 110 , 2
18/03/19 , 98.32 , 98.27 , 98.32 , 98.27 , 98.27     , 520 , 3
15/03/19 , 97.46 , 97.47 , 97.48 , 97.44 , 97.44     , 130 , 3
14/03/19 , 96.94 , 96.72 , 97.14 , 96.70 , 97.14     , 230 , 3
13/03/19 , 97.29 , 97.29 , 97.29 , 97.29 , 97.29     , 10 , 1
12/03/19 , 96.23 , 96.33 , 96.44 , 96.23 , 96.44     , 20 , 2
11/03/19 , 96.44 , 96.44 , 96.44 , 96.44 , 96.44     , 10 , 1
08/03/19 , 93.85 , 93.23 , 93.85 , 93.08 , 93.08     , 50 , 2
07/03/19 , 92.87 , 92.87 , 92.87 , 92.87 , 92.87     , 10 , 1
06/03/19 , 92.75 , 92.68 , 92.75 , 92.61 , 92.61     , 20 , 2
01/03/19 , 93.11 , 93.94 , 94.00 , 93.11 , 94.00     , 160 , 2
28/02/19 , 94.01 , 94.01 , 94.01 , 94.01 , 94.01     , 10 , 1
27/02/19 , 95.73 , 95.73 , 95.73 , 95.73 , 95.73     , 10 , 1
26/02/19 , 96.01 , 96.01 , 96.01 , 96.01 , 96.01     , 10 , 1
25/02/19 , 95.67 , 95.67 , 95.67 , 95.67 , 95.67     , 6223 , 1
22/02/19 , 96.29 , 96.29 , 96.29 , 96.29 , 96.29     , 10 , 1
21/02/19 , 96.33 , 96.33 , 96.33 , 96.33 , 96.33     , 4732 , 1
20/02/19 , 94.95 , 94.95 , 94.95 , 94.95 , 94.95     , 10 , 1
19/02/19 , 96.01 , 96.12 , 96.26 , 95.19 , 95.19     , 120 , 6
18/02/19 , 94.92 , 94.92 , 94.94 , 94.86 , 94.94     , 45218 , 3
15/02/19 , 95.91 , 95.87 , 95.91 , 95.84 , 95.87     , 120 , 3
14/02/19 , 96.39 , 95.66 , 96.39 , 94.94 , 94.94     , 20 , 2
13/02/19 , 94.24 , 94.24 , 94.24 , 94.24 , 94.24     , 10 , 1
12/02/19 , 94.60 , 93.57 , 94.60 , 92.89 , 92.89     , 940 , 15
11/02/19 , 92.89 , 93.15 , 93.80 , 92.89 , 93.80     , 130 , 13
08/02/19 , 93.80 , 93.48 , 93.91 , 92.98 , 92.98     , 200 , 3
07/02/19 , 92.89 , 92.88 , 93.11 , 92.35 , 93.11     , 6434 , 3
06/02/19 , 93.11 , 93.11 , 94.92 , 93.11 , 94.92     , 39955 , 4
05/02/19 , 96.63 , 96.63 , 96.63 , 96.63 , 96.63     , 10 , 1
04/02/19 , 96.93 , 95.86 , 96.93 , 95.81 , 95.81     , 210 , 2
01/02/19 , 96.23 , 95.85 , 96.23 , 95.83 , 95.83     , 310 , 4
31/01/19 , 95.75 , 96.28 , 96.70 , 95.75 , 96.44     , 2041 , 5
30/01/19 , 95.37 , 95.37 , 95.37 , 95.37 , 95.37     , 5093 , 1
29/01/19 , 94.07 , 94.46 , 94.50 , 94.07 , 94.50     , 110 , 2
28/01/19 , 93.88 , 94.05 , 94.51 , 93.37 , 94.51     , 180 , 5
24/01/19 , 96.04 , 96.04 , 96.04 , 96.04 , 96.04     , 10 , 1
23/01/19 , 94.98 , 94.86 , 94.98 , 94.25 , 94.25     , 450 , 4
22/01/19 , 93.54 , 93.54 , 93.54 , 93.54 , 93.54     , 10 , 1
21/01/19 , 94.43 , 93.66 , 94.43 , 93.64 , 93.64     , 310 , 2
18/01/19 , 94.52 , 94.57 , 94.62 , 94.52 , 94.62     , 390 , 3
17/01/19 , 93.83 , 93.77 , 93.83 , 93.72 , 93.72     , 20 , 2
16/01/19 , 92.90 , 92.90 , 92.90 , 92.90 , 92.90     , 10 , 1
15/01/19 , 92.58 , 92.58 , 93.02 , 92.11 , 92.96     , 10997 , 6
14/01/19 , 92.96 , 92.93 , 92.96 , 92.93 , 92.94     , 280 , 3
11/01/19 , 92.20 , 91.98 , 92.20 , 91.94 , 91.94     , 60 , 2
10/01/19 , 92.35 , 92.31 , 92.35 , 92.28 , 92.28     , 20 , 2
09/01/19 , 92.16 , 92.00 , 92.16 , 91.94 , 91.94     , 3952 , 3
08/01/19 , 90.60 , 90.59 , 90.60 , 90.38 , 90.38     , 20713 , 2
07/01/19 , 90.24 , 90.24 , 90.24 , 90.24 , 90.24     , 100 , 1
04/01/19 , 90.68 , 89.96 , 90.68 , 89.72 , 89.72     , 40 , 2
03/01/19 , 90.09 , 89.24 , 90.09 , 88.96 , 89.38     , 490 , 4
02/01/19 , 89.55 , 89.83 , 89.84 , 89.55 , 89.84     , 23025 , 4
28/12/18 , 86.57 , 86.57 , 86.57 , 86.57 , 86.57     , 10 , 1
27/12/18 , 84.21 , 84.21 , 84.21 , 84.21 , 84.21     , 10 , 1
26/12/18 , 83.55 , 83.20 , 83.55 , 82.86 , 82.86     , 20 , 2
21/12/18 , 84.45 , 84.99 , 85.10 , 84.45 , 85.10     , 60 , 2
20/12/18 , 84.03 , 84.14 , 84.75 , 83.93 , 84.75     , 200 , 3
19/12/18 , 84.35 , 86.14 , 86.24 , 84.35 , 86.24     , 210 , 2
18/12/18 , 85.29 , 85.80 , 85.84 , 85.29 , 85.78     , 3152 , 3
17/12/18 , 85.00 , 85.21 , 85.24 , 85.00 , 85.24     , 80 , 2
14/12/18 , 86.13 , 86.13 , 86.13 , 86.13 , 86.13     , 10 , 1
13/12/18 , 86.52 , 86.52 , 86.52 , 86.52 , 86.52     , 10 , 1
12/12/18 , 85.63 , 85.63 , 85.63 , 85.63 , 85.63     , 10 , 1
11/12/18 , 85.11 , 85.11 , 85.11 , 85.11 , 85.11     , 10 , 1
10/12/18 , 84.66 , 84.66 , 84.66 , 84.66 , 84.66     , 23133 , 2
07/12/18 , 86.80 , 86.93 , 86.94 , 86.80 , 86.94     , 230 , 2
06/12/18 , 87.51 , 86.38 , 87.51 , 86.05 , 86.94     , 200 , 4
05/12/18 , 87.70 , 87.44 , 87.70 , 87.24 , 87.24     , 90 , 3
04/12/18 , 87.24 , 88.04 , 88.44 , 87.24 , 88.44     , 30 , 2
03/12/18 , 88.45 , 89.50 , 89.72 , 88.45 , 89.72     , 60 , 2
30/11/18 , 88.14 , 88.14 , 88.14 , 88.14 , 88.14     , 10 , 1
29/11/18 , 88.29 , 88.29 , 88.29 , 88.29 , 88.29     , 10 , 1
28/11/18 , 87.91 , 87.91 , 87.91 , 87.91 , 87.91     , 10 , 1
27/11/18 , 86.52 , 86.52 , 86.52 , 86.52 , 86.52     , 10 , 1
26/11/18 , 84.30 , 84.30 , 84.30 , 84.30 , 84.30     , 10 , 1
23/11/18 , 84.96 , 84.96 , 84.96 , 84.96 , 84.96     , 10 , 1
22/11/18 , 86.05 , 86.14 , 86.15 , 86.05 , 86.15     , 360 , 2
21/11/18 , 85.98 , 85.86 , 85.98 , 85.75 , 85.75     , 20 , 2
19/11/18 , 86.56 , 86.56 , 86.56 , 86.56 , 86.56     , 10 , 1
16/11/18 , 87.16 , 87.02 , 87.16 , 86.89 , 86.89     , 20 , 2
14/11/18 , 84.63 , 83.91 , 84.63 , 83.75 , 83.86     , 60 , 3
13/11/18 , 83.59 , 83.73 , 83.88 , 83.59 , 83.88     , 20 , 2
12/11/18 , 84.29 , 84.36 , 84.38 , 84.29 , 84.38     , 130 , 3
09/11/18 , 84.41 , 84.41 , 84.41 , 84.41 , 84.41     , 6093 , 1
08/11/18 , 84.39 , 86.00 , 86.08 , 84.39 , 86.08     , 250 , 3
07/11/18 , 86.43 , 86.63 , 86.69 , 86.43 , 86.62     , 60 , 3
06/11/18 , 87.36 , 87.36 , 87.78 , 87.26 , 87.26     , 3482 , 5
05/11/18 , 88.27 , 88.27 , 88.27 , 88.27 , 88.27     , 3782 , 2
01/11/18 , 87.11 , 86.31 , 87.11 , 85.91 , 85.91     , 30 , 2
31/10/18 , 86.08 , 86.08 , 86.08 , 86.08 , 86.08     , 10 , 1
30/10/18 , 85.63 , 85.26 , 85.63 , 83.61 , 83.61     , 4242 , 7
29/10/18 , 82.55 , 85.46 , 85.74 , 82.55 , 85.74     , 400 , 6
26/10/18 , 84.49 , 84.49 , 84.49 , 84.49 , 84.49     , 14208 , 1
25/10/18 , 82.90 , 82.90 , 83.24 , 82.67 , 82.93     , 6884 , 5
24/10/18 , 81.88 , 84.08 , 84.28 , 81.88 , 84.21     , 360 , 5
23/10/18 , 84.09 , 84.06 , 84.20 , 83.63 , 83.63     , 70 , 4
22/10/18 , 84.36 , 84.36 , 84.36 , 84.36 , 84.36     , 10 , 1
19/10/18 , 83.04 , 83.04 , 83.04 , 83.04 , 83.04     , 100 , 1
18/10/18 , 82.67 , 82.67 , 82.67 , 82.67 , 82.67     , 39023 , 3
17/10/18 , 84.55 , 84.55 , 84.55 , 84.55 , 84.55     , 10 , 1
16/10/18 , 84.51 , 84.51 , 84.51 , 84.51 , 84.51     , 10 , 1
15/10/18 , 82.21 , 81.99 , 82.21 , 81.78 , 81.78     , 20 , 2
11/10/18 , 81.78 , 81.78 , 81.78 , 81.78 , 81.78     , 10 , 1
10/10/18 , 82.46 , 82.46 , 82.68 , 82.46 , 82.68     , 7074 , 3
09/10/18 , 84.86 , 85.01 , 85.13 , 84.65 , 84.65     , 120 , 5
08/10/18 , 84.81 , 84.71 , 84.81 , 84.46 , 84.46     , 10506 , 2
05/10/18 , 81.18 , 81.23 , 81.41 , 81.10 , 81.10     , 30 , 3
04/10/18 , 81.77 , 82.06 , 82.11 , 81.77 , 81.95     , 110 , 3
03/10/18 , 82.11 , 83.37 , 83.38 , 80.45 , 80.45     , 31128 , 10
02/10/18 , 80.45 , 80.37 , 80.61 , 80.03 , 80.03     , 9816 , 5
01/10/18 , 77.54 , 77.43 , 77.54 , 77.38 , 77.38     , 30 , 2
28/09/18 , 78.25 , 78.25 , 78.25 , 78.25 , 78.25     , 100 , 1
27/09/18 , 78.92 , 78.92 , 78.92 , 78.92 , 78.92     , 10 , 1
26/09/18 , 77.61 , 77.61 , 77.61 , 77.61 , 77.61     , 10 , 1
24/09/18 , 76.94 , 76.94 , 76.94 , 76.94 , 76.94     , 10 , 1
21/09/18 , 78.31 , 78.31 , 78.31 , 78.31 , 78.31     , 10 , 1
20/09/18 , 77.08 , 77.08 , 77.08 , 77.08 , 77.08     , 10 , 1
19/09/18 , 77.10 , 77.10 , 77.10 , 77.10 , 77.10     , 10 , 1
18/09/18 , 77.18 , 77.18 , 77.35 , 77.10 , 77.35     , 120 , 3
17/09/18 , 75.76 , 75.24 , 75.76 , 75.11 , 75.11     , 120 , 3
14/09/18 , 74.47 , 74.47 , 74.47 , 74.47 , 74.47     , 100 , 1
13/09/18 , 73.75 , 73.77 , 74.00 , 73.75 , 74.00     , 110 , 2
12/09/18 , 74.17 , 74.17 , 74.17 , 74.17 , 74.17     , 100 , 1
11/09/18 , 75.46 , 75.46 , 75.46 , 75.46 , 75.46     , 10 , 1
10/09/18 , 75.46 , 75.46 , 75.46 , 75.46 , 75.46     , 10 , 1
06/09/18 , 75.44 , 75.44 , 75.44 , 75.44 , 75.44     , 100 , 1
05/09/18 , 74.15 , 74.15 , 74.15 , 74.15 , 74.15     , 100 , 1
04/09/18 , 73.78 , 73.82 , 74.29 , 73.78 , 74.29     , 110 , 2
03/09/18 , 75.21 , 75.31 , 75.37 , 75.21 , 75.37     , 300 , 2
31/08/18 , 75.70 , 75.76 , 75.88 , 75.70 , 75.88     , 150 , 2
30/08/18 , 75.40 , 75.40 , 75.40 , 75.40 , 75.40     , 100 , 1
29/08/18 , 77.34 , 77.34 , 77.34 , 77.34 , 77.34     , 110 , 2
28/08/18 , 76.45 , 76.45 , 76.45 , 76.45 , 76.45     , 100 , 1
27/08/18 , 76.90 , 76.76 , 76.90 , 76.44 , 76.44     , 170 , 3
24/08/18 , 75.29 , 75.29 , 75.29 , 75.29 , 75.29     , 100 , 1
23/08/18 , 74.65 , 74.65 , 74.65 , 74.65 , 74.65     , 10 , 1
22/08/18 , 75.88 , 75.31 , 75.88 , 74.75 , 74.75     , 20 , 2
21/08/18 , 74.20 , 75.02 , 75.30 , 74.20 , 75.30     , 40 , 2
20/08/18 , 75.35 , 75.34 , 75.35 , 74.94 , 74.94     , 7514 , 3
17/08/18 , 75.05 , 75.05 , 75.05 , 75.05 , 75.05     , 100 , 1
16/08/18 , 75.82 , 75.82 , 75.82 , 75.82 , 75.82     , 100 , 1
15/08/18 , 76.08 , 76.08 , 76.08 , 76.08 , 76.08     , 100 , 1
14/08/18 , 77.55 , 77.55 , 77.55 , 77.55 , 77.55     , 100 , 1
13/08/18 , 76.49 , 76.15 , 76.49 , 75.48 , 75.48     , 150 , 3
10/08/18 , 75.48 , 75.52 , 75.59 , 75.48 , 75.59     , 170 , 2
09/08/18 , 77.73 , 77.73 , 77.73 , 77.73 , 77.73     , 100 , 1
08/08/18 , 78.04 , 78.04 , 78.04 , 78.04 , 78.04     , 21413 , 1
07/08/18 , 79.28 , 79.28 , 79.28 , 79.28 , 79.28     , 10 , 1
06/08/18 , 79.96 , 79.96 , 79.96 , 79.96 , 79.96     , 12107 , 1
03/08/18 , 80.10 , 80.10 , 80.10 , 80.10 , 80.10     , 10 , 1
02/08/18 , 78.55 , 78.58 , 78.60 , 78.55 , 78.60     , 40 , 2
01/08/18 , 78.22 , 78.22 , 78.22 , 78.22 , 78.22     , 10 , 1
31/07/18 , 78.11 , 78.64 , 79.18 , 78.11 , 79.18     , 20 , 2
30/07/18 , 79.18 , 79.18 , 79.18 , 79.18 , 79.18     , 10 , 1
27/07/18 , 78.78 , 78.78 , 78.78 , 78.78 , 78.78     , 10 , 1
26/07/18 , 78.32 , 78.32 , 78.32 , 78.32 , 78.32     , 10 , 1
25/07/18 , 79.13 , 79.13 , 79.13 , 79.13 , 79.13     , 10 , 1
24/07/18 , 78.09 , 78.23 , 78.24 , 78.09 , 78.24     , 210 , 2
23/07/18 , 76.95 , 77.10 , 77.12 , 76.95 , 77.12     , 110 , 2
20/07/18 , 77.53 , 77.53 , 77.53 , 77.53 , 77.53     , 2501 , 2
19/07/18 , 76.45 , 76.45 , 76.45 , 76.45 , 76.45     , 10 , 1
18/07/18 , 76.33 , 76.59 , 76.85 , 76.33 , 76.85     , 20 , 2
17/07/18 , 77.09 , 77.09 , 77.09 , 77.09 , 77.09     , 10 , 1
16/07/18 , 75.64 , 75.64 , 75.64 , 75.64 , 75.64     , 10 , 1
13/07/18 , 75.59 , 75.59 , 75.59 , 75.59 , 75.59     , 10 , 1
12/07/18 , 74.86 , 74.86 , 74.86 , 74.86 , 74.86     , 10 , 1
11/07/18 , 73.42 , 73.42 , 73.42 , 73.42 , 73.42     , 2201 , 1
10/07/18 , 73.98 , 73.98 , 73.98 , 73.98 , 73.98     , 44730 , 1
06/07/18 , 73.98 , 73.98 , 73.98 , 73.98 , 73.98     , 10 , 1
05/07/18 , 73.54 , 73.54 , 73.54 , 73.54 , 73.54     , 20 , 2
04/07/18 , 73.72 , 73.72 , 73.72 , 73.72 , 73.72     , 10 , 1
03/07/18 , 72.67 , 72.67 , 72.67 , 72.67 , 72.67     , 10 , 1
02/07/18 , 71.80 , 71.80 , 71.80 , 71.80 , 71.80     , 10 , 1
29/06/18 , 71.80 , 71.80 , 71.80 , 71.80 , 71.80     , 10 , 1
28/06/18 , 70.83 , 70.83 , 70.83 , 70.83 , 70.83     , 10 , 1
27/06/18 , 69.71 , 69.71 , 69.71 , 69.71 , 69.71     , 10 , 1
26/06/18 , 70.50 , 70.50 , 70.50 , 70.50 , 70.50     , 10 , 1
25/06/18 , 70.05 , 70.05 , 70.05 , 70.05 , 70.05     , 10 , 1
22/06/18 , 69.75 , 69.75 , 69.75 , 69.75 , 69.75     , 310 , 2
21/06/18 , 69.21 , 69.21 , 69.21 , 69.21 , 69.21     , 10 , 1
20/06/18 , 71.21 , 71.21 , 71.21 , 71.21 , 71.21     , 500 , 1
19/06/18 , 70.45 , 70.45 , 70.45 , 70.45 , 70.45     , 11107 , 1
18/06/18 , 68.92 , 68.92 , 68.92 , 68.92 , 68.92     , 10 , 1
15/06/18 , 69.84 , 69.84 , 69.84 , 69.84 , 69.84     , 10 , 1
14/06/18 , 70.52 , 70.52 , 70.52 , 70.52 , 70.52     , 10 , 1
13/06/18 , 71.21 , 71.21 , 71.21 , 71.21 , 71.21     , 10 , 1
12/06/18 , 71.82 , 71.82 , 71.82 , 71.82 , 71.82     , 10 , 1
11/06/18 , 71.37 , 71.37 , 71.58 , 71.37 , 71.58     , 7114 , 2
08/06/18 , 72.02 , 71.68 , 72.02 , 71.68 , 71.68     , 8015 , 3
07/06/18 , 75.14 , 75.14 , 75.14 , 75.14 , 75.14     , 10 , 1
06/06/18 , 75.14 , 75.14 , 75.14 , 75.14 , 75.14     , 1100 , 1
05/06/18 , 75.65 , 75.65 , 75.65 , 75.65 , 75.65     , 20 , 2
04/06/18 , 77.57 , 77.39 , 77.57 , 77.12 , 77.45     , 40 , 3
01/06/18 , 76.20 , 75.87 , 76.20 , 75.74 , 75.74     , 90 , 3
30/05/18 , 75.74 , 75.72 , 75.74 , 75.32 , 75.32     , 410 , 2
29/05/18 , 75.08 , 75.08 , 75.08 , 75.08 , 75.08     , 13008 , 1
28/05/18 , 74.40 , 75.17 , 75.18 , 74.40 , 75.18     , 20023 , 4
25/05/18 , 77.80 , 77.80 , 77.80 , 77.80 , 77.80     , 10 , 1
24/05/18 , 79.05 , 79.05 , 79.05 , 79.05 , 79.05     , 10 , 1
23/05/18 , 79.79 , 79.79 , 79.79 , 79.79 , 79.79     , 500 , 1
22/05/18 , 80.73 , 80.73 , 80.73 , 80.73 , 80.73     , 11707 , 2
21/05/18 , 80.73 , 80.73 , 80.73 , 80.73 , 80.73     , 20 , 2
18/05/18 , 81.92 , 81.35 , 81.92 , 81.34 , 81.34     , 12307 , 4
17/05/18 , 82.46 , 83.16 , 83.87 , 82.46 , 83.87     , 20 , 2
16/05/18 , 85.31 , 85.31 , 85.31 , 85.31 , 85.31     , 10 , 1
15/05/18 , 83.99 , 83.98 , 83.99 , 83.81 , 83.81     , 420 , 3
14/05/18 , 84.04 , 84.74 , 84.75 , 84.04 , 84.75     , 12107 , 5
11/05/18 , 84.04 , 84.04 , 84.04 , 84.04 , 84.04     , 10 , 1
10/05/18 , 84.67 , 84.67 , 84.67 , 84.67 , 84.67     , 10 , 1
09/05/18 , 83.10 , 83.10 , 83.10 , 83.10 , 83.10     , 10 , 1
08/05/18 , 81.82 , 81.82 , 81.82 , 81.82 , 81.82     , 10 , 1
07/05/18 , 81.57 , 81.88 , 81.99 , 81.57 , 81.99     , 40 , 3
04/05/18 , 81.99 , 82.28 , 82.32 , 81.99 , 82.25     , 150 , 4
03/05/18 , 82.14 , 82.14 , 82.14 , 82.14 , 82.14     , 10 , 1
02/05/18 , 83.35 , 83.74 , 84.09 , 83.35 , 84.09     , 80 , 7
30/04/18 , 84.91 , 84.91 , 84.91 , 84.91 , 84.91     , 10 , 1
27/04/18 , 85.29 , 85.29 , 85.29 , 85.29 , 85.29     , 10 , 1
26/04/18 , 85.24 , 85.24 , 85.24 , 85.24 , 85.24     , 10 , 1
25/04/18 , 83.76 , 83.76 , 83.76 , 83.76 , 83.76     , 10 , 1
24/04/18 , 84.32 , 85.05 , 85.28 , 84.27 , 85.28     , 270 , 5
23/04/18 , 84.48 , 84.48 , 84.48 , 84.48 , 84.48     , 50 , 3
20/04/18 , 84.43 , 84.43 , 84.43 , 84.43 , 84.43     , 10 , 1
19/04/18 , 84.71 , 84.76 , 84.78 , 84.40 , 84.78     , 250 , 3
18/04/18 , 84.67 , 84.82 , 84.95 , 84.67 , 84.94     , 220 , 3
17/04/18 , 82.99 , 82.99 , 82.99 , 82.99 , 82.99     , 100 , 1
16/04/18 , 81.80 , 81.80 , 81.80 , 81.80 , 81.80     , 500 , 1
13/04/18 , 83.18 , 83.18 , 84.36 , 83.18 , 84.36     , 36151 , 3
12/04/18 , 84.36 , 84.36 , 84.36 , 84.36 , 84.36     , 10 , 1
11/04/18 , 84.15 , 84.15 , 84.15 , 84.15 , 84.15     , 20 , 2
10/04/18 , 83.42 , 83.42 , 83.42 , 83.42 , 83.42     , 10 , 1
09/04/18 , 82.25 , 82.25 , 82.25 , 82.25 , 82.25     , 10 , 1
06/04/18 , 83.73 , 83.73 , 83.73 , 83.73 , 83.73     , 10 , 1
05/04/18 , 84.12 , 84.12 , 84.12 , 84.12 , 84.12     , 10 , 1
04/04/18 , 83.27 , 83.27 , 83.27 , 83.27 , 83.27     , 23914 , 1
03/04/18 , 83.55 , 83.55 , 83.55 , 83.55 , 83.55     , 10 , 1
02/04/18 , 83.59 , 83.59 , 83.59 , 83.59 , 83.59     , 10 , 1
29/03/18 , 84.25 , 84.25 , 84.25 , 84.25 , 84.25     , 100 , 1
28/03/18 , 82.75 , 82.75 , 82.75 , 82.75 , 82.75     , 100 , 1
27/03/18 , 82.75 , 82.75 , 82.75 , 82.75 , 82.75     , 100 , 1
26/03/18 , 83.95 , 83.95 , 83.95 , 83.95 , 83.95     , 100 , 1
23/03/18 , 83.31 , 83.31 , 83.31 , 83.31 , 83.31     , 100 , 1
22/03/18 , 83.70 , 84.15 , 84.35 , 83.70 , 84.35     , 330 , 2
21/03/18 , 83.90 , 83.90 , 83.90 , 83.90 , 83.90     , 100 , 1
20/03/18 , 83.06 , 83.06 , 83.06 , 83.06 , 83.06     , 100 , 1
19/03/18 , 82.78 , 82.80 , 83.07 , 82.78 , 83.07     , 110 , 2
16/03/18 , 83.82 , 83.82 , 83.82 , 83.82 , 83.82     , 100 , 1
15/03/18 , 83.82 , 83.82 , 83.82 , 83.82 , 83.82     , 1600 , 1
14/03/18 , 84.96 , 84.96 , 84.96 , 84.96 , 84.96     , 100 , 1
13/03/18 , 85.28 , 85.53 , 85.90 , 85.28 , 85.90     , 210 , 3
12/03/18 , 85.77 , 85.77 , 85.84 , 85.77 , 85.84     , 2401 , 2
09/03/18 , 85.28 , 85.27 , 85.28 , 84.69 , 84.69     , 910 , 2
08/03/18 , 83.86 , 83.86 , 83.86 , 83.86 , 83.86     , 100 , 1
07/03/18 , 84.33 , 84.33 , 84.33 , 84.33 , 84.33     , 100 , 1
06/03/18 , 84.51 , 84.51 , 84.51 , 84.51 , 84.51     , 100 , 1
05/03/18 , 84.86 , 84.92 , 84.99 , 84.86 , 84.99     , 210 , 2
02/03/18 , 84.63 , 84.63 , 84.63 , 84.63 , 84.63     , 62136 , 1
01/03/18 , 84.26 , 84.29 , 84.68 , 84.21 , 84.68     , 120 , 3
28/02/18 , 84.21 , 84.21 , 84.21 , 84.21 , 84.21     , 100 , 1
27/02/18 , 85.78 , 85.79 , 85.80 , 85.78 , 85.80     , 800 , 2
26/02/18 , 86.25 , 86.28 , 86.41 , 86.25 , 86.41     , 130 , 2
23/02/18 , 85.97 , 85.90 , 85.97 , 85.15 , 85.15     , 130 , 4
22/02/18 , 85.55 , 85.55 , 85.79 , 83.95 , 83.95     , 2711 , 6
21/02/18 , 84.94 , 84.97 , 84.98 , 84.94 , 84.98     , 2351 , 2
20/02/18 , 84.71 , 84.71 , 84.80 , 84.71 , 84.80     , 1110 , 2
19/02/18 , 83.67 , 83.67 , 83.67 , 83.67 , 83.67     , 100 , 1
16/02/18 , 83.06 , 83.14 , 83.29 , 83.06 , 83.29     , 170 , 3
15/02/18 , 83.21 , 83.14 , 83.21 , 83.14 , 83.14     , 12197 , 5
14/02/18 , 82.48 , 82.49 , 82.50 , 82.48 , 82.50     , 8104 , 3
09/02/18 , 79.89 , 79.89 , 79.89 , 79.89 , 79.89     , 2301 , 1
08/02/18 , 80.45 , 80.45 , 80.45 , 80.45 , 80.45     , 100 , 1
07/02/18 , 81.72 , 81.72 , 81.72 , 81.72 , 81.72     , 100 , 1
06/02/18 , 82.77 , 82.45 , 82.77 , 82.06 , 82.06     , 180 , 2
05/02/18 , 80.85 , 80.85 , 80.85 , 80.85 , 80.85     , 100 , 1
02/02/18 , 82.98 , 82.98 , 82.98 , 82.98 , 82.98     , 3101 , 2
01/02/18 , 84.32 , 84.33 , 84.38 , 84.32 , 84.38     , 120 , 2
31/01/18 , 83.78 , 83.78 , 83.78 , 83.78 , 83.78     , 100 , 1
30/01/18 , 83.41 , 83.01 , 83.41 , 82.76 , 83.17     , 24114 , 10
29/01/18 , 83.58 , 83.57 , 83.58 , 83.45 , 83.45     , 97358 , 2
26/01/18 , 84.44 , 84.44 , 84.44 , 84.44 , 84.44     , 100 , 1
24/01/18 , 82.64 , 82.32 , 82.64 , 81.25 , 81.25     , 920 , 3
23/01/18 , 79.71 , 79.71 , 79.71 , 79.71 , 79.71     , 61538 , 1
22/01/18 , 80.68 , 80.64 , 80.68 , 80.25 , 80.25     , 110 , 2
19/01/18 , 80.24 , 80.14 , 80.24 , 80.13 , 80.13     , 850 , 2
18/01/18 , 79.93 , 79.97 , 80.25 , 79.93 , 80.25     , 130 , 4
17/01/18 , 80.21 , 80.21 , 80.21 , 80.21 , 80.21     , 100 , 1
16/01/18 , 78.85 , 78.94 , 79.10 , 78.85 , 79.10     , 180 , 3
15/01/18 , 78.81 , 78.78 , 78.81 , 78.71 , 78.72     , 130 , 3
12/01/18 , 78.35 , 78.35 , 78.35 , 78.35 , 78.35     , 2401 , 1
11/01/18 , 78.43 , 78.43 , 78.43 , 78.43 , 78.43     , 4302 , 1
10/01/18 , 77.23 , 78.07 , 78.69 , 77.23 , 78.69     , 2101 , 4
09/01/18 , 77.88 , 77.88 , 77.88 , 77.88 , 77.88     , 100 , 1
08/01/18 , 78.42 , 78.33 , 78.42 , 78.11 , 78.13     , 140 , 3
04/01/18 , 77.74 , 77.81 , 77.90 , 77.74 , 77.85     , 280 , 4
03/01/18 , 77.03 , 77.03 , 77.03 , 77.03 , 77.03     , 100 , 1
02/01/18 , 76.95 , 76.95 , 76.95 , 76.95 , 76.95     , 100 , 1
28/12/17 , 75.50 , 75.48 , 75.50 , 75.46 , 75.46     , 180 , 2
27/12/17 , 74.18 , 74.18 , 74.18 , 74.18 , 74.18     , 100 , 1
26/12/17 , 74.18 , 74.18 , 74.18 , 74.18 , 74.18     , 100 , 1
22/12/17 , 74.29 , 74.29 , 74.29 , 74.29 , 74.29     , 110 , 2
21/12/17 , 74.23 , 74.23 , 74.23 , 74.23 , 74.23     , 500 , 2
20/12/17 , 72.47 , 72.47 , 72.47 , 72.47 , 72.47     , 100 , 1
19/12/17 , 71.81 , 71.81 , 71.81 , 71.81 , 71.81     , 1200 , 1
18/12/17 , 72.23 , 72.23 , 72.23 , 72.23 , 72.23     , 100 , 1
15/12/17 , 71.75 , 71.75 , 71.75 , 71.75 , 71.75     , 100 , 1
14/12/17 , 71.57 , 71.57 , 71.57 , 71.57 , 71.57     , 100 , 1
13/12/17 , 72.04 , 72.97 , 73.53 , 72.04 , 73.53     , 2151 , 2
12/12/17 , 72.89 , 72.89 , 72.89 , 72.89 , 72.89     , 100 , 1
11/12/17 , 71.90 , 71.90 , 71.90 , 71.90 , 71.90     , 100 , 1
08/12/17 , 71.90 , 71.90 , 71.90 , 71.90 , 71.90     , 100 , 1
07/12/17 , 71.59 , 71.59 , 71.59 , 71.59 , 71.59     , 100 , 1
06/12/17 , 72.43 , 72.43 , 72.43 , 72.43 , 72.43     , 100 , 1
05/12/17 , 71.72 , 71.76 , 72.18 , 71.72 , 72.18     , 110 , 2
04/12/17 , 72.18 , 72.18 , 72.18 , 72.18 , 72.18     , 100 , 1
01/12/17 , 71.10 , 71.10 , 71.10 , 71.10 , 71.10     , 110 , 2
30/11/17 , 71.08 , 71.08 , 71.08 , 71.08 , 71.08     , 100 , 1
29/11/17 , 72.07 , 72.07 , 72.07 , 72.07 , 72.07     , 100 , 1
28/11/17 , 73.44 , 73.44 , 73.44 , 73.44 , 73.44     , 3102 , 2
27/11/17 , 73.41 , 73.24 , 73.41 , 72.68 , 72.71     , 130 , 3
24/11/17 , 73.47 , 73.47 , 73.47 , 73.47 , 73.47     , 100 , 1
23/11/17 , 73.41 , 73.41 , 73.41 , 73.41 , 73.41     , 170 , 4
21/11/17 , 73.94 , 73.94 , 73.94 , 73.94 , 73.94     , 100 , 1
17/11/17 , 72.73 , 72.73 , 72.73 , 72.73 , 72.73     , 100 , 1
16/11/17 , 71.83 , 71.83 , 71.83 , 71.83 , 71.83     , 100 , 1
14/11/17 , 70.23 , 70.23 , 70.23 , 70.23 , 70.23     , 100 , 1
13/11/17 , 71.86 , 71.86 , 71.86 , 71.86 , 71.86     , 100 , 1
10/11/17 , 71.51 , 71.51 , 71.51 , 71.51 , 71.51     , 100 , 1
09/11/17 , 72.28 , 72.28 , 72.28 , 72.28 , 72.28     , 13709 , 1
08/11/17 , 73.67 , 73.67 , 73.67 , 73.67 , 73.67     , 840 , 1
07/11/17 , 71.80 , 71.94 , 73.42 , 71.80 , 73.42     , 110 , 2
06/11/17 , 73.62 , 73.62 , 73.62 , 73.62 , 73.62     , 110 , 2
03/11/17 , 73.24 , 73.00 , 73.24 , 72.78 , 72.94     , 27528 , 6
01/11/17 , 73.17 , 73.17 , 73.17 , 73.17 , 73.17     , 2611 , 2
31/10/17 , 73.64 , 73.64 , 73.64 , 73.64 , 73.64     , 100 , 1
30/10/17 , 74.16 , 74.16 , 74.16 , 74.16 , 74.16     , 60 , 1
27/10/17 , 75.29 , 75.28 , 75.29 , 75.19 , 75.19     , 13218 , 2
26/10/17 , 75.19 , 75.19 , 75.19 , 75.19 , 75.19     , 3102 , 1
25/10/17 , 75.96 , 75.96 , 75.96 , 75.96 , 75.96     , 280 , 1
24/10/17 , 75.64 , 75.64 , 75.64 , 75.64 , 75.64     , 100 , 1
23/10/17 , 74.78 , 74.78 , 74.78 , 74.78 , 74.78     , 100 , 1
20/10/17 , 75.71 , 75.71 , 75.71 , 75.71 , 75.71     , 100 , 1
19/10/17 , 75.64 , 75.63 , 75.64 , 74.87 , 74.87     , 13238 , 2
18/10/17 , 75.95 , 75.95 , 75.95 , 75.95 , 75.95     , 100 , 1
17/10/17 , 75.56 , 75.56 , 75.56 , 75.56 , 75.56     , 1000 , 1
16/10/17 , 76.24 , 76.24 , 76.24 , 76.24 , 76.24     , 3902 , 1
13/10/17 , 76.33 , 76.33 , 76.33 , 76.33 , 76.33     , 100 , 1
11/10/17 , 75.96 , 75.96 , 75.96 , 75.96 , 75.96     , 100 , 1
10/10/17 , 76.20 , 76.20 , 76.20 , 76.20 , 76.20     , 100 , 1
09/10/17 , 75.10 , 75.10 , 75.10 , 75.10 , 75.10     , 13308 , 1
06/10/17 , 75.40 , 75.27 , 75.40 , 75.26 , 75.26     , 1320 , 3
05/10/17 , 75.96 , 75.96 , 75.96 , 75.96 , 75.96     , 100 , 1
04/10/17 , 75.89 , 76.13 , 76.25 , 75.89 , 76.25     , 300 , 2
03/10/17 , 76.07 , 76.07 , 76.07 , 76.07 , 76.07     , 100 , 1
02/10/17 , 73.75 , 73.74 , 73.75 , 73.41 , 73.41     , 13739 , 3
29/09/17 , 73.63 , 73.63 , 73.63 , 73.63 , 73.63     , 4002 , 1
28/09/17 , 72.92 , 72.92 , 72.92 , 72.92 , 72.92     , 1000 , 1
27/09/17 , 73.15 , 73.15 , 73.15 , 73.15 , 73.15     , 100 , 1
26/09/17 , 73.67 , 73.67 , 73.67 , 73.67 , 73.67     , 2401 , 1
25/09/17 , 73.79 , 73.79 , 73.79 , 73.79 , 73.79     , 18512 , 1
22/09/17 , 74.72 , 74.73 , 74.93 , 74.72 , 74.93     , 110 , 2
21/09/17 , 74.94 , 74.94 , 74.94 , 74.94 , 74.94     , 100 , 1
20/09/17 , 75.33 , 75.06 , 75.33 , 74.80 , 74.80     , 200 , 2
19/09/17 , 75.30 , 75.30 , 75.30 , 75.30 , 75.30     , 16821 , 2
18/09/17 , 75.28 , 75.32 , 75.51 , 75.28 , 75.51     , 370 , 2
15/09/17 , 75.10 , 74.75 , 75.10 , 74.40 , 74.40     , 200 , 2
13/09/17 , 74.20 , 74.20 , 74.20 , 74.20 , 74.20     , 200 , 1
12/09/17 , 73.95 , 73.95 , 74.28 , 73.95 , 74.28     , 5403 , 2
11/09/17 , 73.74 , 73.74 , 73.74 , 73.74 , 73.74     , 100 , 1
08/09/17 , 72.46 , 72.46 , 72.46 , 72.46 , 72.46     , 100 , 1
06/09/17 , 72.85 , 72.85 , 72.85 , 72.85 , 72.85     , 3102 , 2
05/09/17 , 71.54 , 71.57 , 72.18 , 71.37 , 72.18     , 2351 , 3
04/09/17 , 71.54 , 71.54 , 71.54 , 71.54 , 71.54     , 100 , 1
01/09/17 , 71.38 , 71.38 , 71.38 , 71.38 , 71.38     , 100 , 1
31/08/17 , 70.25 , 70.25 , 70.25 , 70.25 , 70.25     , 5804 , 1
30/08/17 , 70.30 , 70.30 , 70.30 , 70.30 , 70.30     , 5403 , 2
29/08/17 , 70.74 , 70.74 , 70.74 , 70.74 , 70.74     , 100 , 1
28/08/17 , 70.43 , 70.43 , 70.43 , 70.43 , 70.43     , 100 , 1
25/08/17 , 70.49 , 70.48 , 70.49 , 70.33 , 70.33     , 110 , 2
24/08/17 , 70.55 , 70.55 , 70.55 , 70.07 , 70.07     , 4042 , 3
23/08/17 , 69.94 , 69.94 , 69.94 , 69.94 , 69.94     , 100 , 1
22/08/17 , 69.44 , 69.44 , 69.44 , 69.44 , 69.44     , 1801 , 1
21/08/17 , 68.11 , 68.11 , 68.11 , 68.11 , 68.11     , 1901 , 1
18/08/17 , 68.18 , 68.18 , 68.18 , 68.18 , 68.18     , 200 , 1
17/08/17 , 67.45 , 67.45 , 67.45 , 67.45 , 67.45     , 10406 , 2
16/08/17 , 68.01 , 68.01 , 68.01 , 68.01 , 68.01     , 1500 , 1
15/08/17 , 67.77 , 67.77 , 67.77 , 67.77 , 67.77     , 1901 , 1
14/08/17 , 67.75 , 67.75 , 67.75 , 67.75 , 67.75     , 100 , 1
11/08/17 , 66.84 , 66.77 , 66.84 , 66.74 , 66.74     , 300 , 2
10/08/17 , 66.52 , 66.52 , 66.52 , 66.52 , 66.52     , 100 , 1
09/08/17 , 67.20 , 67.20 , 67.20 , 67.00 , 67.00     , 16319 , 2
08/08/17 , 67.38 , 67.38 , 67.38 , 67.38 , 67.38     , 100 , 1
07/08/17 , 67.42 , 67.42 , 67.42 , 67.42 , 67.42     , 100 , 1
04/08/17 , 66.40 , 66.40 , 66.40 , 66.40 , 66.40     , 4602 , 1
02/08/17 , 66.63 , 66.63 , 66.63 , 66.63 , 66.63     , 5013 , 2
01/08/17 , 66.02 , 66.02 , 66.02 , 66.02 , 66.02     , 100 , 1
31/07/17 , 65.45 , 65.45 , 65.45 , 65.45 , 65.45     , 100 , 1
28/07/17 , 65.01 , 65.01 , 65.01 , 65.01 , 65.01     , 900 , 1
27/07/17 , 64.79 , 64.79 , 64.79 , 64.79 , 64.79     , 4002 , 1
26/07/17 , 64.54 , 64.54 , 64.54 , 64.54 , 64.54     , 300 , 1
25/07/17 , 65.18 , 65.18 , 65.18 , 65.18 , 65.18     , 6003 , 1
21/07/17 , 64.26 , 64.26 , 64.26 , 64.26 , 64.26     , 700 , 1
20/07/17 , 64.47 , 64.47 , 64.47 , 64.47 , 64.47     , 6003 , 1
19/07/17 , 64.75 , 64.75 , 64.75 , 64.75 , 64.75     , 100 , 1
17/07/17 , 64.75 , 64.76 , 65.00 , 64.75 , 65.00     , 410 , 2
13/07/17 , 64.72 , 64.72 , 64.72 , 64.72 , 64.72     , 100 , 1
12/07/17 , 64.38 , 64.42 , 64.45 , 64.38 , 64.45     , 200 , 2
11/07/17 , 63.38 , 63.38 , 63.38 , 63.38 , 63.38     , 1000 , 1
10/07/17 , 62.59 , 62.59 , 62.59 , 62.59 , 62.59     , 1400 , 1
07/07/17 , 61.94 , 61.91 , 61.94 , 61.89 , 61.89     , 90 , 2
06/07/17 , 62.04 , 62.04 , 62.04 , 62.04 , 62.04     , 1811 , 2
03/07/17 , 62.81 , 62.81 , 62.81 , 62.81 , 62.81     , 100 , 1
30/06/17 , 62.46 , 62.46 , 62.46 , 62.46 , 62.46     , 3202 , 1
29/06/17 , 61.82 , 61.82 , 61.82 , 61.82 , 61.82     , 3302 , 1
28/06/17 , 61.58 , 61.50 , 61.58 , 61.50 , 61.50     , 210 , 2
27/06/17 , 61.23 , 61.23 , 61.23 , 61.23 , 61.23     , 6904 , 1
26/06/17 , 61.71 , 61.71 , 61.71 , 61.71 , 61.71     , 2201 , 1
22/06/17 , 60.89 , 60.89 , 60.89 , 60.89 , 60.89     , 10 , 1
20/06/17 , 60.36 , 60.77 , 61.17 , 60.36 , 61.17     , 200 , 2
19/06/17 , 61.60 , 61.60 , 61.60 , 61.60 , 61.60     , 2801 , 1
16/06/17 , 61.28 , 61.28 , 61.28 , 61.28 , 61.28     , 110 , 2
14/06/17 , 61.56 , 61.56 , 61.56 , 61.56 , 61.56     , 100 , 1
13/06/17 , 61.46 , 61.46 , 61.46 , 61.46 , 61.46     , 800 , 1
12/06/17 , 61.34 , 61.34 , 61.34 , 61.34 , 61.34     , 210 , 2
09/06/17 , 61.80 , 61.80 , 61.80 , 61.80 , 61.80     , 100 , 1
08/06/17 , 62.34 , 62.34 , 62.34 , 62.34 , 62.34     , 2601 , 1
06/06/17 , 62.55 , 62.55 , 62.55 , 62.55 , 62.55     , 110 , 2
05/06/17 , 62.10 , 62.10 , 62.10 , 62.10 , 62.10     , 100 , 1
02/06/17 , 62.09 , 62.09 , 62.09 , 62.09 , 62.09     , 100 , 1
01/06/17 , 61.88 , 61.88 , 61.88 , 61.88 , 61.88     , 4002 , 1
31/05/17 , 62.36 , 62.59 , 62.60 , 62.36 , 62.59     , 3702 , 3
30/05/17 , 63.52 , 63.52 , 63.52 , 63.52 , 63.52     , 500 , 1
29/05/17 , 63.38 , 63.39 , 63.40 , 63.38 , 63.40     , 10006 , 2
26/05/17 , 63.66 , 63.66 , 63.66 , 63.66 , 63.66     , 2601 , 1
25/05/17 , 62.82 , 62.91 , 62.96 , 62.82 , 62.96     , 4602 , 2
24/05/17 , 62.89 , 66.55 , 66.60 , 62.89 , 66.60     , 8104 , 3
23/05/17 , 62.29 , 62.24 , 62.29 , 61.96 , 61.96     , 120 , 3
22/05/17 , 61.32 , 61.32 , 61.32 , 61.32 , 61.32     , 5513 , 2
19/05/17 , 62.22 , 62.22 , 62.22 , 62.22 , 62.22     , 128892 , 3
18/05/17 , 61.22 , 61.22 , 61.22 , 61.22 , 61.22     , 30 , 2
17/05/17 , 67.13 , 67.13 , 67.13 , 67.13 , 67.13     , 500 , 1
16/05/17 , 68.25 , 68.25 , 68.25 , 68.25 , 68.25     , 116468 , 1
15/05/17 , 68.05 , 68.05 , 68.05 , 68.05 , 68.05     , 14608 , 1
12/05/17 , 67.76 , 67.76 , 67.76 , 67.06 , 67.06     , 2611 , 2
11/05/17 , 67.09 , 67.09 , 67.09 , 67.09 , 67.09     , 1701 , 1
10/05/17 , 65.85 , 65.85 , 65.85 , 65.85 , 65.85     , 100 , 1
09/05/17 , 65.85 , 65.85 , 65.85 , 65.85 , 65.85     , 100 , 1
08/05/17 , 65.05 , 65.10 , 65.16 , 65.05 , 65.16     , 190 , 2
05/05/17 , 65.33 , 65.33 , 65.33 , 65.33 , 65.33     , 100 , 1
04/05/17 , 64.45 , 64.49 , 64.52 , 64.45 , 64.52     , 200 , 2
03/05/17 , 65.71 , 65.71 , 65.71 , 65.71 , 65.71     , 100 , 1
02/05/17 , 66.28 , 66.28 , 66.28 , 66.28 , 66.28     , 100 , 1
28/04/17 , 65.00 , 65.00 , 65.00 , 65.00 , 65.00     , 100 , 1
27/04/17 , 64.24 , 64.24 , 64.24 , 64.24 , 64.24     , 810 , 2
26/04/17 , 64.43 , 64.43 , 64.43 , 64.43 , 64.43     , 3402 , 2
25/04/17 , 64.71 , 64.71 , 64.71 , 64.71 , 64.71     , 100 , 1
20/04/17 , 63.35 , 63.39 , 63.59 , 63.23 , 63.59     , 46369 , 62
19/04/17 , 62.96 , 62.99 , 63.38 , 62.96 , 63.38     , 320 , 2
18/04/17 , 63.64 , 63.71 , 63.82 , 63.58 , 63.72     , 40255 , 68
17/04/17 , 63.94 , 63.15 , 63.94 , 61.96 , 61.96     , 50101 , 69
13/04/17 , 62.17 , 63.06 , 63.42 , 62.17 , 63.39     , 31169 , 48
12/04/17 , 63.45 , 63.45 , 63.45 , 63.45 , 63.45     , 8705 , 1
11/04/17 , 63.90 , 64.40 , 64.44 , 63.90 , 64.42     , 3121 , 6
07/04/17 , 64.18 , 64.18 , 64.18 , 64.18 , 64.18     , 5403 , 1
06/04/17 , 63.54 , 63.94 , 64.48 , 63.48 , 64.47     , 7044 , 12
05/04/17 , 64.18 , 64.77 , 65.47 , 64.18 , 65.46     , 17300 , 31
04/04/17 , 65.64 , 65.14 , 65.64 , 65.07 , 65.07     , 7144 , 9
03/04/17 , 64.81 , 64.79 , 64.81 , 64.79 , 64.79     , 3021 , 3
31/03/17 , 64.55 , 64.97 , 65.18 , 64.55 , 64.99     , 19101 , 28
29/03/17 , 65.05 , 65.05 , 65.05 , 65.05 , 65.05     , 20 , 1
28/03/17 , 64.22 , 64.22 , 64.22 , 64.22 , 64.22     , 110 , 2
27/03/17 , 63.88 , 63.88 , 63.88 , 63.88 , 63.88     , 1000 , 1
24/03/17 , 63.44 , 63.42 , 63.44 , 63.42 , 63.42     , 2111 , 4
23/03/17 , 63.11 , 63.11 , 63.11 , 63.11 , 63.11     , 6804 , 1
22/03/17 , 63.10 , 63.07 , 63.10 , 63.00 , 63.00     , 11026 , 4
21/03/17 , 62.63 , 63.01 , 63.74 , 62.61 , 63.74     , 17210 , 33
20/03/17 , 64.51 , 64.16 , 64.51 , 63.80 , 63.93     , 15569 , 18
17/03/17 , 63.86 , 63.86 , 63.86 , 63.86 , 63.86     , 1701 , 1
16/03/17 , 65.37 , 65.37 , 65.48 , 65.37 , 65.48     , 34040 , 2
15/03/17 , 65.38 , 65.38 , 65.39 , 65.38 , 65.38     , 2031 , 4
14/03/17 , 64.32 , 64.32 , 64.32 , 64.32 , 64.32     , 100 , 1
13/03/17 , 65.18 , 65.15 , 65.18 , 65.02 , 65.02     , 120 , 2
10/03/17 , 64.29 , 64.67 , 64.77 , 64.29 , 64.77     , 17390 , 18
09/03/17 , 64.11 , 64.09 , 64.62 , 63.92 , 64.62     , 14449 , 22
08/03/17 , 64.37 , 64.37 , 64.37 , 64.37 , 64.37     , 100 , 1
07/03/17 , 65.38 , 65.38 , 65.38 , 65.38 , 65.38     , 100 , 1
03/03/17 , 66.35 , 66.22 , 66.35 , 66.03 , 66.04     , 9925 , 9
02/03/17 , 65.43 , 65.43 , 65.43 , 65.43 , 65.43     , 5803 , 1
01/03/17 , 66.56 , 66.49 , 66.56 , 66.16 , 66.16     , 120 , 3
24/02/17 , 66.28 , 66.61 , 66.77 , 66.28 , 66.77     , 300 , 2
23/02/17 , 67.02 , 67.04 , 67.11 , 66.95 , 67.11     , 49749 , 8
22/02/17 , 68.18 , 68.18 , 68.18 , 68.05 , 68.06     , 14618 , 3
21/02/17 , 68.53 , 68.49 , 68.55 , 68.43 , 68.43     , 50029 , 32
20/02/17 , 68.07 , 68.07 , 68.07 , 68.07 , 68.07     , 14708 , 1
17/02/17 , 67.33 , 67.33 , 67.33 , 67.29 , 67.29     , 120 , 3
16/02/17 , 67.35 , 67.53 , 67.98 , 67.35 , 67.61     , 220 , 3
15/02/17 , 67.40 , 67.34 , 67.51 , 66.76 , 66.76     , 23323 , 26
13/02/17 , 66.58 , 66.58 , 66.58 , 66.58 , 66.58     , 100 , 1
10/02/17 , 65.71 , 65.71 , 65.71 , 65.71 , 65.71     , 100 , 1
09/02/17 , 64.49 , 64.70 , 64.84 , 64.49 , 64.76     , 8155 , 9
08/02/17 , 64.19 , 63.94 , 64.19 , 63.76 , 63.76     , 340 , 2
07/02/17 , 63.84 , 64.37 , 64.50 , 63.84 , 64.28     , 14378 , 27
06/02/17 , 63.58 , 63.75 , 64.17 , 63.58 , 64.17     , 5333 , 8
03/02/17 , 64.56 , 64.68 , 64.81 , 64.56 , 64.65     , 29668 , 37
02/02/17 , 64.18 , 64.45 , 64.76 , 64.18 , 64.56     , 8635 , 7
01/02/17 , 64.48 , 64.48 , 64.48 , 64.48 , 64.48     , 100 , 1
31/01/17 , 64.28 , 64.34 , 64.57 , 64.13 , 64.13     , 15669 , 21
30/01/17 , 63.92 , 65.08 , 65.63 , 63.92 , 65.63     , 310 , 4
27/01/17 , 65.62 , 65.67 , 65.73 , 65.62 , 65.73     , 3211 , 4
26/01/17 , 65.78 , 65.78 , 65.78 , 65.78 , 65.78     , 13518 , 2
24/01/17 , 65.42 , 65.61 , 65.72 , 65.42 , 65.71     , 290 , 3
23/01/17 , 64.96 , 64.96 , 64.96 , 64.96 , 64.96     , 160 , 1
20/01/17 , 64.14 , 64.14 , 64.14 , 64.01 , 64.01     , 47039 , 2
19/01/17 , 63.58 , 63.59 , 63.66 , 63.58 , 63.66     , 4823 , 5
18/01/17 , 64.04 , 64.04 , 64.04 , 64.04 , 64.04     , 100 , 1
17/01/17 , 64.03 , 63.76 , 64.12 , 63.67 , 63.67     , 10586 , 10
16/01/17 , 63.51 , 63.51 , 63.51 , 63.51 , 63.51     , 100 , 1
13/01/17 , 63.28 , 63.27 , 63.86 , 63.08 , 63.86     , 25406 , 19
12/01/17 , 63.86 , 63.82 , 63.86 , 63.79 , 63.79     , 7034 , 10
11/01/17 , 62.09 , 61.92 , 62.30 , 61.36 , 62.30     , 14429 , 18
10/01/17 , 61.77 , 62.01 , 62.13 , 61.75 , 62.10     , 17281 , 21
09/01/17 , 61.39 , 61.59 , 61.80 , 61.18 , 61.18     , 29319 , 32
06/01/17 , 61.35 , 61.34 , 61.53 , 61.24 , 61.39     , 29349 , 37
05/01/17 , 61.81 , 61.74 , 61.82 , 61.38 , 61.46     , 47500 , 16
04/01/17 , 61.29 , 61.45 , 61.60 , 61.19 , 61.55     , 82573 , 155
03/01/17 , 61.54 , 60.85 , 61.54 , 60.46 , 60.46     , 55616 , 61
02/01/17 , 59.33 , 59.38 , 59.53 , 59.21 , 59.24     , 13158 , 23
29/12/16 , 59.96 , 59.96 , 59.96 , 59.96 , 59.96     , 100 , 1
28/12/16 , 59.51 , 59.51 , 59.51 , 59.51 , 59.51     , 100 , 1
27/12/16 , 58.20 , 58.29 , 58.49 , 58.14 , 58.49     , 43840 , 60
26/12/16 , 58.36 , 58.23 , 58.40 , 58.02 , 58.02     , 16561 , 20
23/12/16 , 57.63 , 57.60 , 57.89 , 57.27 , 57.31     , 39637 , 74
22/12/16 , 56.87 , 57.01 , 57.13 , 56.67 , 57.02     , 33353 , 38
21/12/16 , 57.52 , 57.32 , 57.52 , 57.12 , 57.17     , 32152 , 37
20/12/16 , 57.27 , 57.10 , 57.27 , 57.01 , 57.09     , 3112 , 3
19/12/16 , 56.85 , 56.85 , 56.85 , 56.85 , 56.85     , 100 , 1
16/12/16 , 58.45 , 58.45 , 58.45 , 58.45 , 58.45     , 2011 , 2
14/12/16 , 57.96 , 58.67 , 59.02 , 57.96 , 58.89     , 24006 , 54
13/12/16 , 58.96 , 58.98 , 59.41 , 58.85 , 59.40     , 41558 , 10
12/12/16 , 58.91 , 58.92 , 58.95 , 58.91 , 58.93     , 4212 , 4
09/12/16 , 60.17 , 60.18 , 60.60 , 60.05 , 60.38     , 50653 , 42
08/12/16 , 60.28 , 60.91 , 61.46 , 60.26 , 61.27     , 33992 , 43
07/12/16 , 61.08 , 61.25 , 61.42 , 60.90 , 60.99     , 9175 , 17
06/12/16 , 60.85 , 59.88 , 60.85 , 59.47 , 59.55     , 47421 , 58
05/12/16 , 59.57 , 60.01 , 60.14 , 59.57 , 60.13     , 29229 , 40
02/12/16 , 59.97 , 59.48 , 59.97 , 58.53 , 58.53     , 33252 , 43
01/12/16 , 59.18 , 60.01 , 60.68 , 59.18 , 60.29     , 19523 , 22
30/11/16 , 61.62 , 61.87 , 62.21 , 61.46 , 61.48     , 60188 , 71
29/11/16 , 60.70 , 61.09 , 61.77 , 60.70 , 61.77     , 17221 , 23
28/11/16 , 62.54 , 61.96 , 62.54 , 61.02 , 61.05     , 33271 , 36
25/11/16 , 61.15 , 61.06 , 61.16 , 60.61 , 60.61     , 33702 , 48
24/11/16 , 61.06 , 61.37 , 61.63 , 61.06 , 61.63     , 22594 , 27
23/11/16 , 61.65 , 61.40 , 61.66 , 61.04 , 61.48     , 32180 , 43
22/11/16 , 61.61 , 61.89 , 62.11 , 61.61 , 61.89     , 14059 , 12
21/11/16 , 60.46 , 60.40 , 60.79 , 60.19 , 60.19     , 32351 , 42
18/11/16 , 59.65 , 59.61 , 59.96 , 59.20 , 59.96     , 99716 , 121
17/11/16 , 59.46 , 59.90 , 60.83 , 59.46 , 60.70     , 27138 , 41
16/11/16 , 60.48 , 59.83 , 60.57 , 59.06 , 59.41     , 90580 , 164
14/11/16 , 59.35 , 59.09 , 59.35 , 58.10 , 59.21     , 100297 , 47
11/11/16 , 58.85 , 60.09 , 61.15 , 58.85 , 61.15     , 78692 , 125
10/11/16 , 60.84 , 61.56 , 62.51 , 60.84 , 62.51     , 56446 , 56
09/11/16 , 62.90 , 62.95 , 63.60 , 62.05 , 62.08     , 63400 , 81
08/11/16 , 63.79 , 63.75 , 64.44 , 63.10 , 63.22     , 77718 , 98
07/11/16 , 63.70 , 63.14 , 63.70 , 62.69 , 62.69     , 23414 , 30
04/11/16 , 61.32 , 61.81 , 62.19 , 61.32 , 61.58     , 58277 , 85
03/11/16 , 61.47 , 61.94 , 63.15 , 61.47 , 63.11     , 26587 , 25
01/11/16 , 63.04 , 63.46 , 64.92 , 61.73 , 64.92     , 53353 , 49
31/10/16 , 64.42 , 64.40 , 64.50 , 64.40 , 64.50     , 8225 , 11
28/10/16 , 63.96 , 63.74 , 64.05 , 63.61 , 64.05     , 5113 , 7
27/10/16 , 63.92 , 64.12 , 64.18 , 63.92 , 64.15     , 14158 , 27
26/10/16 , 63.52 , 63.35 , 63.52 , 63.23 , 63.43     , 39875 , 52
25/10/16 , 63.56 , 63.28 , 63.56 , 63.18 , 63.28     , 8135 , 10
24/10/16 , 63.72 , 63.72 , 63.72 , 63.72 , 63.72     , 100 , 1
21/10/16 , 63.81 , 63.64 , 63.81 , 63.21 , 63.21     , 13908 , 5
20/10/16 , 63.50 , 63.15 , 63.52 , 62.49 , 62.71     , 16820 , 15
19/10/16 , 63.16 , 63.46 , 63.69 , 63.16 , 63.69     , 23764 , 19
18/10/16 , 63.46 , 63.15 , 63.60 , 62.70 , 62.70     , 9916 , 9
17/10/16 , 62.36 , 61.52 , 62.36 , 61.49 , 61.49     , 4703 , 4
14/10/16 , 61.45 , 61.51 , 61.62 , 61.45 , 61.61     , 10506 , 4
13/10/16 , 60.84 , 60.27 , 60.88 , 60.08 , 60.09     , 18112 , 23
11/10/16 , 60.71 , 60.86 , 61.19 , 60.66 , 61.19     , 13628 , 8
10/10/16 , 61.20 , 61.23 , 61.34 , 61.18 , 61.34     , 12658 , 9
07/10/16 , 60.84 , 60.70 , 60.84 , 60.37 , 60.61     , 25246 , 22
06/10/16 , 60.34 , 60.26 , 60.34 , 59.93 , 59.96     , 121790 , 38
05/10/16 , 59.95 , 59.82 , 59.95 , 59.76 , 59.76     , 17311 , 14
04/10/16 , 59.11 , 59.10 , 59.29 , 58.75 , 59.11     , 70607 , 24
03/10/16 , 59.09 , 59.00 , 59.13 , 58.30 , 58.30     , 13309 , 9
30/09/16 , 58.07 , 58.19 , 58.50 , 58.07 , 58.37     , 29330 , 27
29/09/16 , 58.05 , 58.43 , 58.99 , 58.04 , 58.99     , 30711 , 40
28/09/16 , 59.05 , 58.52 , 59.05 , 58.33 , 58.64     , 16821 , 13
27/09/16 , 58.09 , 58.05 , 58.09 , 57.14 , 57.16     , 77463 , 11
26/09/16 , 57.80 , 57.79 , 57.94 , 57.73 , 57.86     , 23025 , 10
23/09/16 , 58.40 , 58.60 , 58.69 , 58.40 , 58.69     , 11918 , 11
22/09/16 , 58.73 , 58.80 , 58.98 , 58.60 , 58.91     , 20654 , 22
21/09/16 , 58.10 , 57.65 , 58.35 , 57.17 , 57.19     , 41768 , 52
20/09/16 , 57.39 , 57.50 , 57.56 , 57.39 , 57.56     , 6504 , 5
19/09/16 , 56.91 , 57.48 , 57.62 , 56.91 , 57.47     , 7815 , 7
16/09/16 , 56.91 , 56.91 , 57.17 , 56.63 , 57.17     , 58050 , 60
15/09/16 , 57.66 , 57.39 , 57.66 , 57.18 , 57.18     , 6704 , 4
14/09/16 , 56.79 , 56.80 , 56.96 , 56.59 , 56.59     , 105974 , 64
13/09/16 , 56.53 , 57.02 , 57.63 , 56.34 , 57.49     , 45962 , 53
12/09/16 , 58.29 , 57.89 , 58.29 , 57.55 , 57.66     , 49964 , 59
09/09/16 , 57.73 , 58.45 , 58.62 , 57.73 , 58.55     , 22005 , 32
08/09/16 , 59.94 , 59.84 , 59.94 , 59.74 , 59.76     , 18272 , 28
06/09/16 , 59.63 , 59.48 , 59.64 , 59.24 , 59.24     , 5023 , 6
05/09/16 , 59.31 , 59.34 , 59.49 , 59.29 , 59.47     , 12648 , 22
02/09/16 , 59.14 , 58.77 , 59.14 , 58.72 , 58.81     , 21054 , 26
01/09/16 , 57.94 , 58.00 , 58.08 , 57.66 , 57.66     , 45981 , 60
31/08/16 , 57.49 , 57.76 , 58.13 , 57.31 , 58.13     , 49073 , 69
30/08/16 , 58.36 , 58.27 , 58.39 , 58.14 , 58.17     , 64284 , 84
29/08/16 , 58.40 , 58.40 , 58.71 , 58.18 , 58.18     , 44390 , 52
26/08/16 , 57.49 , 57.75 , 58.17 , 57.49 , 58.17     , 42469 , 52
25/08/16 , 57.44 , 57.64 , 57.75 , 57.40 , 57.70     , 26078 , 27
24/08/16 , 57.50 , 57.96 , 57.98 , 57.50 , 57.96     , 5123 , 7
23/08/16 , 57.74 , 58.15 , 58.20 , 57.74 , 57.91     , 7745 , 11
22/08/16 , 57.53 , 57.53 , 57.53 , 57.53 , 57.53     , 3002 , 1
19/08/16 , 58.84 , 58.69 , 58.94 , 58.58 , 58.80     , 7124 , 22
18/08/16 , 58.94 , 58.89 , 59.04 , 58.77 , 58.88     , 53766 , 74
17/08/16 , 59.10 , 59.09 , 59.10 , 58.29 , 58.43     , 61001 , 3
16/08/16 , 58.57 , 58.65 , 58.85 , 58.57 , 58.85     , 19153 , 24
15/08/16 , 58.79 , 58.58 , 59.02 , 58.26 , 58.27     , 24917 , 15
12/08/16 , 57.96 , 57.83 , 58.48 , 55.48 , 55.48     , 31241 , 52
11/08/16 , 58.07 , 57.22 , 58.07 , 56.72 , 56.72     , 28479 , 27
10/08/16 , 56.65 , 57.19 , 57.71 , 56.51 , 57.71     , 45171 , 120
09/08/16 , 57.40 , 57.50 , 57.76 , 57.40 , 57.67     , 18642 , 20
08/08/16 , 57.35 , 57.38 , 57.43 , 57.35 , 57.38     , 3112 , 6
05/08/16 , 57.39 , 57.41 , 57.67 , 57.04 , 57.66     , 33233 , 62
04/08/16 , 57.41 , 57.36 , 57.82 , 57.01 , 57.03     , 25107 , 40
03/08/16 , 56.81 , 56.25 , 56.81 , 55.94 , 55.95     , 19573 , 32
02/08/16 , 55.93 , 55.76 , 56.64 , 55.50 , 56.64     , 55319 , 122
01/08/16 , 56.53 , 56.81 , 56.95 , 56.52 , 56.93     , 25097 , 72
29/07/16 , 57.05 , 56.77 , 57.06 , 56.12 , 56.36     , 21685 , 36
28/07/16 , 56.38 , 56.18 , 56.38 , 55.82 , 55.83     , 21475 , 17
27/07/16 , 56.64 , 56.67 , 57.02 , 56.64 , 57.02     , 4813 , 12
26/07/16 , 56.86 , 56.86 , 56.86 , 56.86 , 56.86     , 1000 , 1
25/07/16 , 56.63 , 56.62 , 56.84 , 56.34 , 56.80     , 27299 , 93
22/07/16 , 56.76 , 56.81 , 56.95 , 56.35 , 56.42     , 56259 , 150
21/07/16 , 56.37 , 56.30 , 56.51 , 56.05 , 56.40     , 63525 , 92
20/07/16 , 56.36 , 56.44 , 56.61 , 56.11 , 56.11     , 10697 , 16
19/07/16 , 56.41 , 56.27 , 56.41 , 56.17 , 56.17     , 15270 , 21
18/07/16 , 56.24 , 56.06 , 56.24 , 55.45 , 55.45     , 56420 , 33
15/07/16 , 55.15 , 55.16 , 55.27 , 55.05 , 55.11     , 9006 , 4
14/07/16 , 55.13 , 55.04 , 55.13 , 54.93 , 55.10     , 31632 , 31
13/07/16 , 54.34 , 54.02 , 54.96 , 53.84 , 54.96     , 22796 , 44
12/07/16 , 54.00 , 54.18 , 54.35 , 53.96 , 54.35     , 16071 , 22
11/07/16 , 53.74 , 53.67 , 53.80 , 53.58 , 53.68     , 16349 , 26
08/07/16 , 52.88 , 52.75 , 52.97 , 51.97 , 51.97     , 24423 , 29
07/07/16 , 51.81 , 52.06 , 52.49 , 51.76 , 52.45     , 37191 , 58
06/07/16 , 51.55 , 51.42 , 51.59 , 50.94 , 50.96     , 13647 , 18
05/07/16 , 51.64 , 51.63 , 51.85 , 51.51 , 51.85     , 11526 , 14
04/07/16 , 52.36 , 52.41 , 52.70 , 52.33 , 52.68     , 32438 , 56
01/07/16 , 51.96 , 51.84 , 51.98 , 51.68 , 51.81     , 22072 , 26
30/06/16 , 51.33 , 51.28 , 51.33 , 51.28 , 51.28     , 1030 , 2
29/06/16 , 50.89 , 50.96 , 51.06 , 50.89 , 50.99     , 3402 , 264
28/06/16 , 49.83 , 49.89 , 50.14 , 49.64 , 49.99     , 41004 , 57
27/06/16 , 49.03 , 49.12 , 49.27 , 48.84 , 49.10     , 60106 , 86
24/06/16 , 49.75 , 49.89 , 50.23 , 49.68 , 49.68     , 40774 , 57
23/06/16 , 51.32 , 50.73 , 51.32 , 50.33 , 50.33     , 38112 , 44
22/06/16 , 49.99 , 50.15 , 51.09 , 49.99 , 51.03     , 98338 , 36
21/06/16 , 50.65 , 50.01 , 50.65 , 49.70 , 50.07     , 30838 , 39
20/06/16 , 50.39 , 50.37 , 50.57 , 50.09 , 50.09     , 50890 , 56
17/06/16 , 49.47 , 49.67 , 49.92 , 49.45 , 49.76     , 24084 , 27
16/06/16 , 49.13 , 48.65 , 49.13 , 48.13 , 48.24     , 18011 , 10
15/06/16 , 48.72 , 48.92 , 49.15 , 48.54 , 48.85     , 88754 , 93
14/06/16 , 48.30 , 48.69 , 48.87 , 48.18 , 48.87     , 32490 , 47
13/06/16 , 49.55 , 49.48 , 49.55 , 49.39 , 49.41     , 20152 , 20
10/06/16 , 49.31 , 49.91 , 49.97 , 49.31 , 49.92     , 3902 , 5
09/06/16 , 51.17 , 51.04 , 51.17 , 50.91 , 50.93     , 15048 , 17
08/06/16 , 51.50 , 51.51 , 51.52 , 51.46 , 51.47     , 4622 , 7
07/06/16 , 50.31 , 50.32 , 50.37 , 50.28 , 50.29     , 41954 , 18
06/06/16 , 50.26 , 50.08 , 50.26 , 50.04 , 50.25     , 8324 , 12
03/06/16 , 50.44 , 50.39 , 50.49 , 50.07 , 50.07     , 11336 , 19
02/06/16 , 49.71 , 49.48 , 49.71 , 49.11 , 49.11     , 23654 , 24
01/06/16 , 48.85 , 48.62 , 48.88 , 48.17 , 48.17     , 6033 , 10
31/05/16 , 48.40 , 48.40 , 48.40 , 48.40 , 48.40     , 450 , 1
30/05/16 , 48.78 , 48.78 , 48.78 , 48.78 , 48.78     , 4002 , 1
27/05/16 , 49.01 , 49.09 , 49.13 , 49.01 , 49.12     , 11346 , 14
25/05/16 , 49.30 , 49.92 , 50.06 , 49.30 , 49.88     , 12137 , 22
24/05/16 , 49.14 , 49.61 , 49.65 , 49.14 , 49.63     , 3111 , 6
23/05/16 , 49.32 , 49.15 , 49.32 , 49.05 , 49.05     , 23074 , 33
20/05/16 , 49.67 , 50.39 , 50.42 , 49.67 , 50.39     , 2421 , 4
19/05/16 , 49.83 , 49.76 , 49.83 , 49.75 , 49.75     , 1200 , 2
18/05/16 , 50.48 , 50.83 , 51.14 , 50.48 , 50.53     , 26075 , 37
17/05/16 , 50.66 , 50.90 , 51.24 , 50.66 , 51.24     , 14438 , 17
16/05/16 , 51.72 , 51.78 , 51.92 , 51.63 , 51.63     , 10836 , 17
13/05/16 , 51.68 , 51.68 , 51.68 , 51.68 , 51.68     , 18710 , 1
12/05/16 , 53.44 , 53.21 , 53.44 , 52.69 , 53.23     , 11616 , 8
11/05/16 , 52.77 , 52.84 , 53.16 , 52.72 , 53.16     , 34899 , 44
10/05/16 , 52.85 , 51.99 , 52.85 , 51.64 , 51.64     , 38942 , 49
09/05/16 , 50.90 , 50.79 , 51.10 , 50.47 , 51.01     , 60875 , 87
06/05/16 , 51.52 , 51.63 , 51.92 , 51.41 , 51.48     , 53120 , 75
05/05/16 , 51.46 , 51.71 , 51.74 , 51.46 , 51.73     , 3111 , 6
04/05/16 , 52.35 , 52.29 , 52.47 , 52.23 , 52.45     , 22172 , 29
03/05/16 , 52.06 , 52.24 , 52.29 , 52.06 , 52.10     , 4362 , 16
02/05/16 , 53.01 , 53.19 , 53.49 , 52.94 , 52.94     , 155557 , 312
29/04/16 , 53.64 , 53.61 , 53.64 , 53.60 , 53.60     , 3501 , 3
28/04/16 , 53.88 , 54.49 , 54.50 , 53.88 , 54.50     , 3062 , 2
27/04/16 , 54.27 , 53.88 , 54.27 , 53.81 , 53.81     , 3101 , 3
26/04/16 , 52.86 , 52.63 , 52.86 , 52.63 , 52.63     , 3011 , 2
25/04/16 , 51.69 , 51.89 , 52.79 , 51.69 , 52.79     , 4062 , 10
22/04/16 , 52.79 , 52.79 , 52.79 , 52.79 , 52.79     , 100 , 1
20/04/16 , 53.38 , 53.41 , 53.52 , 53.38 , 53.52     , 3021 , 4
19/04/16 , 53.53 , 53.58 , 53.89 , 53.03 , 53.03     , 129922 , 339
18/04/16 , 52.48 , 52.58 , 52.77 , 52.37 , 52.37     , 148344 , 363
15/04/16 , 53.09 , 52.95 , 53.09 , 52.84 , 52.90     , 18810 , 7
14/04/16 , 52.25 , 52.85 , 52.92 , 52.25 , 52.77     , 20731 , 41
13/04/16 , 54.21 , 53.42 , 54.22 , 53.25 , 53.44     , 32047 , 19
12/04/16 , 50.78 , 50.78 , 50.78 , 50.78 , 50.78     , 500 , 1
11/04/16 , 49.73 , 50.56 , 50.66 , 49.73 , 50.56     , 93235 , 94
08/04/16 , 50.14 , 50.32 , 50.40 , 50.14 , 50.27     , 6113 , 11
07/04/16 , 48.36 , 48.60 , 48.70 , 48.36 , 48.62     , 21733 , 20
06/04/16 , 48.17 , 48.14 , 48.51 , 48.03 , 48.51     , 22033 , 31
05/04/16 , 49.07 , 49.08 , 49.54 , 48.76 , 48.76     , 20442 , 26
04/04/16 , 48.66 , 49.01 , 49.60 , 48.60 , 49.60     , 18151 , 22
01/04/16 , 50.41 , 50.45 , 50.67 , 49.77 , 49.82     , 57073 , 130
31/03/16 , 49.82 , 49.90 , 50.52 , 49.63 , 50.52     , 101681 , 154
30/03/16 , 51.02 , 51.59 , 52.12 , 51.02 , 51.56     , 42054 , 102
29/03/16 , 51.02 , 51.32 , 51.66 , 50.64 , 50.64     , 42084 , 60
28/03/16 , 50.74 , 50.73 , 51.01 , 50.43 , 50.43     , 15128 , 24
24/03/16 , 49.58 , 49.15 , 49.58 , 48.79 , 48.84     , 24534 , 37
23/03/16 , 49.63 , 49.82 , 50.22 , 49.46 , 50.19     , 36752 , 200
22/03/16 , 50.80 , 50.93 , 51.07 , 50.80 , 50.99     , 5963 , 7
21/03/16 , 51.04 , 51.04 , 51.04 , 51.04 , 51.04     , 100 , 1
18/03/16 , 50.72 , 50.59 , 50.78 , 50.37 , 50.71     , 8344 , 19
17/03/16 , 51.05 , 50.76 , 51.16 , 49.44 , 49.44     , 36261 , 43
16/03/16 , 47.61 , 47.06 , 47.61 , 46.62 , 46.97     , 19732 , 21
15/03/16 , 47.01 , 46.97 , 47.01 , 46.97 , 46.97     , 12958 , 4
11/03/16 , 49.49 , 49.51 , 49.54 , 49.49 , 49.52     , 19111 , 3
10/03/16 , 49.44 , 49.44 , 49.44 , 49.44 , 49.44     , 100 , 1
08/03/16 , 49.16 , 49.16 , 49.16 , 49.16 , 49.16     , 3001 , 1
07/03/16 , 49.11 , 49.06 , 49.11 , 48.91 , 48.91     , 10006 , 11
04/03/16 , 49.06 , 49.16 , 49.16 , 49.06 , 49.16     , 3101 , 2
03/03/16 , 47.08 , 46.97 , 47.08 , 44.72 , 44.72     , 11137 , 6
02/03/16 , 44.78 , 44.78 , 44.78 , 44.78 , 44.78     , 100 , 1
01/03/16 , 44.06 , 44.00 , 44.07 , 42.37 , 42.37     , 7024 , 14
29/02/16 , 42.71 , 42.65 , 42.87 , 38.57 , 38.57     , 9306 , 10
26/02/16 , 41.52 , 41.64 , 41.72 , 41.52 , 41.72     , 12008 , 13
25/02/16 , 41.85 , 41.96 , 42.23 , 41.67 , 42.15     , 12008 , 12
24/02/16 , 41.73 , 41.55 , 41.79 , 41.35 , 41.59     , 16021 , 21
23/02/16 , 42.47 , 42.47 , 42.47 , 42.47 , 42.47     , 100 , 1
22/02/16 , 43.27 , 42.94 , 43.30 , 42.64 , 42.65     , 49054 , 39
19/02/16 , 41.35 , 41.13 , 41.35 , 41.08 , 41.08     , 125061 , 54
17/02/16 , 41.58 , 41.55 , 41.58 , 41.26 , 41.26     , 120 , 3
16/02/16 , 40.91 , 40.91 , 40.91 , 40.91 , 40.91     , 100 , 1
15/02/16 , 40.07 , 40.07 , 40.07 , 40.07 , 40.07     , 9357 , 1
12/02/16 , 39.82 , 39.82 , 39.82 , 39.82 , 39.82     , 100 , 1
11/02/16 , 39.34 , 39.34 , 39.34 , 39.34 , 39.34     , 100 , 1
10/02/16 , 40.38 , 40.38 , 40.38 , 40.38 , 40.38     , 100 , 1
04/02/16 , 40.93 , 40.91 , 41.23 , 39.98 , 40.01     , 71592 , 73
03/02/16 , 39.61 , 39.02 , 39.61 , 38.83 , 39.12     , 24478 , 26
02/02/16 , 38.63 , 38.63 , 38.63 , 38.63 , 38.63     , 100 , 1
29/01/16 , 40.41 , 40.41 , 40.41 , 40.41 , 40.41     , 100 , 1
28/01/16 , 38.49 , 38.54 , 38.57 , 38.49 , 38.57     , 4762 , 5
27/01/16 , 38.46 , 38.46 , 38.46 , 38.46 , 38.46     , 100 , 1
26/01/16 , 37.18 , 37.35 , 37.53 , 37.18 , 37.53     , 9014 , 12
22/01/16 , 38.05 , 38.14 , 38.32 , 38.05 , 38.30     , 18209 , 21
21/01/16 , 37.94 , 37.83 , 37.94 , 37.70 , 37.86     , 28485 , 23
20/01/16 , 37.53 , 37.53 , 37.53 , 37.53 , 37.53     , 100 , 1
19/01/16 , 38.39 , 38.69 , 38.70 , 38.39 , 38.70     , 1030 , 2
18/01/16 , 37.99 , 37.99 , 37.99 , 37.99 , 37.99     , 10 , 1
15/01/16 , 38.61 , 38.61 , 38.61 , 38.61 , 38.61     , 40 , 2
14/01/16 , 39.53 , 39.05 , 39.53 , 38.57 , 38.57     , 20 , 2
13/01/16 , 38.98 , 39.37 , 39.43 , 38.98 , 39.43     , 120 , 3
08/01/16 , 40.97 , 40.97 , 40.97 , 40.97 , 40.97     , 6604 , 1
07/01/16 , 40.88 , 40.86 , 40.94 , 40.77 , 40.94     , 1401 , 114
04/01/16 , 42.58 , 42.55 , 42.62 , 42.41 , 42.41     , 7255 , 12
30/12/15 , 43.31 , 43.35 , 43.57 , 39.97 , 39.97     , 40678 , 47
29/12/15 , 42.72 , 43.85 , 46.92 , 42.72 , 46.92     , 17041 , 29
28/12/15 , 43.83 , 43.85 , 43.90 , 40.87 , 42.97     , 40667 , 39
23/12/15 , 43.95 , 43.95 , 46.87 , 43.92 , 46.87     , 21914 , 10
22/12/15 , 43.44 , 43.40 , 43.54 , 40.42 , 40.42     , 66616 , 65
21/12/15 , 43.34 , 43.72 , 47.47 , 43.31 , 47.47     , 25047 , 30
18/12/15 , 44.37 , 44.28 , 44.37 , 42.07 , 42.07     , 11317 , 10
17/12/15 , 45.22 , 45.92 , 47.94 , 45.22 , 47.94     , 35793 , 42
16/12/15 , 44.82 , 44.32 , 44.82 , 41.98 , 41.98     , 6734 , 69
15/12/15 , 44.95 , 45.04 , 47.82 , 44.89 , 47.82     , 16120 , 134
14/12/15 , 44.81 , 44.76 , 44.97 , 42.42 , 42.42     , 2011 , 12
11/12/15 , 45.49 , 45.54 , 48.72 , 45.07 , 48.72     , 3122 , 18
10/12/15 , 45.63 , 45.41 , 45.97 , 41.98 , 41.98     , 4242 , 13
09/12/15 , 46.31 , 42.55 , 46.31 , 42.55 , 42.55     , 18623 , 6
08/12/15 , 41.97 , 42.00 , 43.48 , 41.97 , 43.48     , 1751 , 5
07/12/15 , 45.20 , 45.20 , 45.20 , 45.20 , 45.20     , 10 , 1
04/12/15 , 45.27 , 45.18 , 45.68 , 44.99 , 45.64     , 148388 , 169
03/12/15 , 46.26 , 46.49 , 46.93 , 40.48 , 46.03     , 201660 , 239
02/12/15 , 44.83 , 44.83 , 44.83 , 44.83 , 44.83     , 10 , 1
01/12/15 , 44.90 , 44.98 , 45.17 , 44.85 , 45.08     , 300360 , 349
30/11/15 , 45.13 , 45.42 , 45.65 , 45.09 , 45.27     , 235705 , 306
27/11/15 , 45.81 , 45.87 , 46.11 , 45.81 , 46.11     , 11397 , 15
26/11/15 , 47.03 , 47.03 , 47.03 , 47.03 , 47.03     , 10 , 1
25/11/15 , 46.75 , 46.75 , 46.75 , 46.75 , 46.75     , 10 , 1
24/11/15 , 48.12 , 47.76 , 48.17 , 47.32 , 47.80     , 351500 , 476
23/11/15 , 48.02 , 48.00 , 48.04 , 47.97 , 48.00     , 8265 , 15
19/11/15 , 48.00 , 47.90 , 48.13 , 47.55 , 47.97     , 203967 , 266
18/11/15 , 47.31 , 47.57 , 47.83 , 47.27 , 47.39     , 60588 , 220
17/11/15 , 47.12 , 47.36 , 47.52 , 47.10 , 47.10     , 98922 , 202
16/11/15 , 46.72 , 46.51 , 46.72 , 46.32 , 46.50     , 170359 , 2456
13/11/15 , 46.38 , 46.38 , 46.38 , 46.38 , 46.38     , 10 , 1
12/11/15 , 46.75 , 46.75 , 46.75 , 46.75 , 46.75     , 10 , 1
11/11/15 , 46.93 , 46.88 , 47.10 , 46.57 , 46.57     , 125440 , 163
10/11/15 , 46.08 , 45.70 , 46.08 , 43.97 , 45.82     , 409648 , 613
09/11/15 , 46.07 , 46.53 , 46.87 , 45.99 , 46.77     , 41776 , 142
06/11/15 , 46.78 , 46.72 , 47.27 , 46.71 , 47.27     , 3021 , 4
05/11/15 , 47.88 , 47.88 , 47.88 , 47.88 , 47.88     , 10 , 1
04/11/15 , 47.36 , 47.83 , 48.39 , 47.36 , 48.37     , 58246 , 62
03/11/15 , 47.89 , 46.84 , 47.89 , 46.12 , 46.42     , 433687 , 504
29/10/15 , 45.51 , 45.51 , 45.51 , 45.51 , 45.51     , 10 , 1
28/10/15 , 46.60 , 46.99 , 47.37 , 46.60 , 46.80     , 196505 , 265
27/10/15 , 46.90 , 46.93 , 47.18 , 46.70 , 46.95     , 295378 , 378
26/10/15 , 47.07 , 47.07 , 47.07 , 47.07 , 47.07     , 10 , 1
22/10/15 , 47.62 , 47.57 , 47.79 , 47.18 , 47.28     , 300739 , 369
21/10/15 , 46.89 , 46.88 , 47.06 , 46.74 , 46.96     , 117174 , 145
20/10/15 , 46.92 , 46.92 , 46.92 , 46.92 , 46.92     , 10 , 1
19/10/15 , 47.30 , 47.30 , 47.30 , 47.30 , 47.30     , 10 , 1
16/10/15 , 47.01 , 46.92 , 47.01 , 46.86 , 46.95     , 162233 , 206
15/10/15 , 47.02 , 46.66 , 47.02 , 46.23 , 46.84     , 357069 , 628
14/10/15 , 46.58 , 47.06 , 47.52 , 46.58 , 47.52     , 109309 , 132
13/10/15 , 47.22 , 47.17 , 48.07 , 46.95 , 47.96     , 75047 , 109
09/10/15 , 49.19 , 48.89 , 49.19 , 48.58 , 48.98     , 157856 , 212
08/10/15 , 48.95 , 48.95 , 49.10 , 48.84 , 48.86     , 99280 , 135
07/10/15 , 48.76 , 48.76 , 48.76 , 48.76 , 48.76     , 10 , 1
06/10/15 , 47.58 , 47.58 , 47.58 , 47.58 , 47.58     , 10 , 1
05/10/15 , 47.43 , 47.47 , 47.86 , 46.97 , 47.86     , 331249 , 444
02/10/15 , 46.89 , 46.89 , 46.89 , 46.89 , 46.89     , 10 , 1
01/10/15 , 45.18 , 45.18 , 45.18 , 45.18 , 45.18     , 10 , 1
30/09/15 , 44.94 , 44.81 , 44.94 , 44.61 , 44.80     , 79483 , 124
29/09/15 , 44.02 , 44.23 , 44.48 , 44.00 , 44.14     , 262868 , 315
28/09/15 , 43.85 , 43.85 , 43.85 , 43.85 , 43.85     , 20 , 2
25/09/15 , 44.71 , 44.67 , 44.71 , 44.67 , 44.67     , 9266 , 2
24/09/15 , 45.16 , 44.95 , 45.16 , 44.76 , 44.81     , 231984 , 279
23/09/15 , 45.33 , 45.73 , 46.34 , 45.26 , 45.89     , 178777 , 443
21/09/15 , 46.45 , 47.17 , 47.23 , 46.45 , 47.17     , 5023 , 9
18/09/15 , 47.11 , 47.48 , 48.06 , 46.85 , 47.73     , 12637 , 14
17/09/15 , 48.17 , 48.17 , 48.17 , 48.17 , 48.17     , 400 , 1
16/09/15 , 48.40 , 48.40 , 48.40 , 48.40 , 48.40     , 10 , 1
15/09/15 , 47.21 , 47.08 , 47.47 , 45.46 , 46.77     , 19642 , 23
14/09/15 , 47.10 , 46.31 , 47.10 , 46.08 , 46.11     , 300804 , 417
11/09/15 , 46.27 , 46.25 , 46.40 , 46.09 , 46.09     , 41216 , 65
10/09/15 , 46.22 , 46.39 , 46.62 , 46.12 , 46.12     , 165226 , 216
09/09/15 , 46.65 , 47.31 , 47.44 , 46.65 , 47.42     , 50642 , 64
08/09/15 , 46.62 , 46.63 , 47.01 , 46.56 , 47.01     , 1210 , 6
04/09/15 , 46.37 , 46.45 , 46.56 , 46.36 , 46.56     , 3071 , 5
03/09/15 , 47.22 , 46.90 , 47.22 , 46.36 , 46.80     , 280699 , 334
02/09/15 , 46.30 , 46.04 , 46.30 , 45.50 , 45.50     , 52724 , 55
01/09/15 , 45.35 , 45.35 , 45.35 , 45.35 , 45.35     , 10 , 1
28/08/15 , 47.02 , 47.02 , 47.39 , 46.83 , 47.20     , 15269 , 24
27/08/15 , 47.58 , 47.23 , 47.59 , 46.67 , 46.70     , 141860 , 176
26/08/15 , 45.91 , 45.67 , 45.91 , 44.81 , 44.95     , 44359 , 56
25/08/15 , 44.44 , 44.92 , 45.07 , 44.44 , 45.07     , 24666 , 36
24/08/15 , 44.21 , 44.28 , 44.71 , 43.94 , 44.51     , 124254 , 113
21/08/15 , 45.58 , 45.58 , 45.58 , 45.58 , 45.58     , 10 , 1
20/08/15 , 46.49 , 46.36 , 55.85 , 45.94 , 55.85     , 79841 , 102
19/08/15 , 46.45 , 46.48 , 46.48 , 46.45 , 46.48     , 610 , 2
18/08/15 , 47.30 , 47.73 , 47.97 , 47.30 , 47.80     , 15309 , 18
17/08/15 , 47.08 , 47.08 , 47.08 , 47.08 , 47.08     , 10 , 1
14/08/15 , 47.36 , 47.72 , 47.72 , 47.36 , 47.72     , 401182 , 2
13/08/15 , 47.71 , 47.72 , 55.96 , 47.58 , 47.92     , 403493 , 399
12/08/15 , 48.22 , 48.11 , 48.22 , 48.03 , 48.11     , 4032 , 6
11/08/15 , 48.90 , 48.90 , 48.90 , 48.90 , 48.90     , 10 , 1
10/08/15 , 49.18 , 49.08 , 49.18 , 49.07 , 49.07     , 210 , 2
07/08/15 , 48.41 , 48.92 , 48.95 , 48.41 , 48.95     , 210 , 2
06/08/15 , 49.66 , 49.85 , 50.19 , 49.66 , 50.16     , 55773 , 70
04/08/15 , 49.88 , 50.16 , 50.33 , 49.88 , 50.33     , 800 , 4
03/08/15 , 49.95 , 50.14 , 50.22 , 49.95 , 50.22     , 1010 , 6
31/07/15 , 50.67 , 50.67 , 50.67 , 50.67 , 50.67     , 10 , 1
30/07/15 , 49.71 , 49.67 , 49.94 , 49.37 , 49.90     , 85301 , 100
29/07/15 , 49.96 , 50.06 , 50.09 , 49.90 , 49.90     , 10436 , 12
28/07/15 , 49.42 , 49.09 , 49.42 , 48.63 , 49.06     , 54053 , 53
27/07/15 , 48.57 , 48.76 , 49.11 , 48.41 , 48.78     , 123125 , 144
24/07/15 , 48.85 , 48.76 , 49.00 , 48.70 , 48.89     , 39324 , 42
23/07/15 , 49.52 , 50.54 , 50.74 , 49.52 , 50.40     , 19151 , 30
22/07/15 , 50.78 , 50.78 , 50.78 , 50.78 , 50.78     , 10 , 1
21/07/15 , 51.17 , 51.25 , 51.66 , 51.06 , 51.48     , 173781 , 187
20/07/15 , 51.41 , 51.46 , 51.97 , 51.41 , 51.97     , 110 , 2
17/07/15 , 52.12 , 52.27 , 52.47 , 52.08 , 52.47     , 107191 , 109
16/07/15 , 52.62 , 52.78 , 53.16 , 52.62 , 53.16     , 126631 , 162
15/07/15 , 52.48 , 52.53 , 52.85 , 52.48 , 52.85     , 13447 , 11
13/07/15 , 52.76 , 52.49 , 52.76 , 52.34 , 52.73     , 42114 , 41
10/07/15 , 52.38 , 52.28 , 52.57 , 51.99 , 52.32     , 89281 , 115
08/07/15 , 52.57 , 51.97 , 52.57 , 51.66 , 51.96     , 184216 , 190
07/07/15 , 52.17 , 51.46 , 52.17 , 51.36 , 51.41     , 37982 , 52
06/07/15 , 51.92 , 52.12 , 52.31 , 51.92 , 52.31     , 20 , 2
03/07/15 , 52.33 , 52.31 , 52.50 , 52.18 , 52.31     , 110193 , 126
02/07/15 , 52.93 , 52.93 , 53.03 , 52.90 , 53.03     , 31017 , 22
01/07/15 , 52.89 , 53.07 , 53.14 , 52.89 , 53.14     , 10636 , 13
30/06/15 , 52.81 , 52.90 , 53.13 , 52.76 , 53.00     , 30047 , 38
29/06/15 , 53.45 , 53.41 , 53.49 , 53.27 , 53.42     , 30096 , 41
26/06/15 , 53.75 , 53.72 , 53.82 , 53.53 , 53.81     , 76402 , 49
25/06/15 , 52.99 , 52.99 , 52.99 , 52.99 , 52.99     , 10 , 1
24/06/15 , 53.51 , 53.56 , 53.65 , 53.47 , 53.65     , 36800 , 43
23/06/15 , 53.55 , 53.55 , 53.55 , 53.55 , 53.55     , 100 , 1
22/06/15 , 53.68 , 53.62 , 53.71 , 53.54 , 53.59     , 26895 , 33
19/06/15 , 53.32 , 53.31 , 53.32 , 53.30 , 53.31     , 10736 , 17
17/06/15 , 53.06 , 53.14 , 53.22 , 53.06 , 53.14     , 31117 , 45
16/06/15 , 53.38 , 53.12 , 53.38 , 53.01 , 53.04     , 64006 , 69
15/06/15 , 52.93 , 52.81 , 52.93 , 52.56 , 52.77     , 35730 , 41
12/06/15 , 52.82 , 53.28 , 53.37 , 52.82 , 53.37     , 15048 , 17
11/06/15 , 53.49 , 53.55 , 53.61 , 53.49 , 53.61     , 20 , 2
10/06/15 , 53.37 , 53.37 , 53.37 , 53.37 , 53.37     , 280 , 1
09/06/15 , 52.67 , 52.65 , 53.17 , 52.55 , 53.17     , 4012 , 6
08/06/15 , 52.62 , 52.85 , 53.08 , 52.62 , 53.08     , 20 , 2
05/06/15 , 52.82 , 52.95 , 53.13 , 52.68 , 52.90     , 273344 , 792
03/06/15 , 53.28 , 53.46 , 53.58 , 53.28 , 53.57     , 50208 , 60
02/06/15 , 53.92 , 53.48 , 53.95 , 53.28 , 53.28     , 75152 , 72
01/06/15 , 52.76 , 52.73 , 52.87 , 52.66 , 52.86     , 30597 , 33
29/05/15 , 52.59 , 53.34 , 53.44 , 52.59 , 53.36     , 55110 , 57
28/05/15 , 53.54 , 53.65 , 53.76 , 53.53 , 53.53     , 90340 , 107
27/05/15 , 53.91 , 53.64 , 53.99 , 53.30 , 53.30     , 106419 , 133
26/05/15 , 53.43 , 53.99 , 54.10 , 53.43 , 54.00     , 49867 , 67
25/05/15 , 54.37 , 54.20 , 54.65 , 53.85 , 53.92     , 298550 , 342
22/05/15 , 53.82 , 54.09 , 54.75 , 53.82 , 54.69     , 131937 , 162
21/05/15 , 54.89 , 54.52 , 54.89 , 54.40 , 54.60     , 92717 , 92
20/05/15 , 54.67 , 54.94 , 55.27 , 54.67 , 54.95     , 545917 , 598
19/05/15 , 55.12 , 55.52 , 55.74 , 55.11 , 55.67     , 93147 , 116
18/05/15 , 55.96 , 56.47 , 57.25 , 55.72 , 57.25     , 121205 , 125
15/05/15 , 56.98 , 56.53 , 56.98 , 56.27 , 56.60     , 263996 , 287
14/05/15 , 56.41 , 56.29 , 56.66 , 55.83 , 56.15     , 265878 , 269
13/05/15 , 56.20 , 56.36 , 56.56 , 56.16 , 56.35     , 121326 , 125
12/05/15 , 56.55 , 56.78 , 57.04 , 56.55 , 56.66     , 71500 , 77
11/05/15 , 56.95 , 56.98 , 57.16 , 56.75 , 57.11     , 212879 , 235
08/05/15 , 57.02 , 57.00 , 57.18 , 56.94 , 57.18     , 45151 , 37
07/05/15 , 56.68 , 56.48 , 56.75 , 56.28 , 56.61     , 159612 , 182
06/05/15 , 56.69 , 57.21 , 57.95 , 56.69 , 57.90     , 172250 , 202
05/05/15 , 57.80 , 57.59 , 57.83 , 57.07 , 57.13     , 126397 , 158
04/05/15 , 57.10 , 57.01 , 57.21 , 56.78 , 56.83     , 100440 , 105
30/04/15 , 55.95 , 55.29 , 55.95 , 55.04 , 55.41     , 100362 , 130
29/04/15 , 55.14 , 55.06 , 55.17 , 54.93 , 55.05     , 92397 , 88
28/04/15 , 55.60 , 55.23 , 55.60 , 55.06 , 55.49     , 70320 , 85
27/04/15 , 55.37 , 56.36 , 56.66 , 55.36 , 56.55     , 72801 , 76
24/04/15 , 55.96 , 55.96 , 55.96 , 55.96 , 55.96     , 590 , 1
23/04/15 , 55.38 , 55.38 , 55.38 , 54.58 , 54.58     , 29531 , 2
22/04/15 , 54.58 , 54.54 , 54.58 , 53.77 , 53.77     , 10507 , 2
17/04/15 , 53.77 , 53.87 , 53.97 , 53.77 , 53.97     , 10005 , 10
16/04/15 , 54.25 , 54.25 , 54.25 , 54.25 , 54.25     , 4653 , 1
15/04/15 , 54.36 , 54.36 , 54.36 , 54.36 , 54.36     , 1000 , 1
14/04/15 , 53.74 , 53.74 , 53.74 , 53.74 , 53.74     , 2001 , 1
10/04/15 , 54.08 , 54.08 , 54.08 , 54.08 , 54.08     , 1000 , 1
09/04/15 , 53.57 , 53.57 , 53.57 , 53.57 , 53.57     , 7003 , 2
07/04/15 , 53.57 , 53.57 , 53.57 , 53.57 , 53.57     , 600 , 1
06/04/15 , 53.54 , 53.54 , 53.54 , 53.54 , 53.54     , 3011 , 2
02/04/15 , 53.08 , 53.08 , 53.08 , 53.08 , 53.08     , 100 , 2
01/04/15 , 52.07 , 51.94 , 52.36 , 51.53 , 51.53     , 34569 , 35
31/03/15 , 51.12 , 50.62 , 51.12 , 50.60 , 50.62     , 7454 , 11
30/03/15 , 50.87 , 50.67 , 50.87 , 50.61 , 50.62     , 49129 , 40
27/03/15 , 50.12 , 50.09 , 50.87 , 49.83 , 49.87     , 48999 , 52
26/03/15 , 50.57 , 50.75 , 51.37 , 50.35 , 51.37     , 40624 , 67
25/03/15 , 51.54 , 51.77 , 52.05 , 51.47 , 51.93     , 14878 , 16
24/03/15 , 50.92 , 51.39 , 51.94 , 50.92 , 51.87     , 42034 , 99
23/03/15 , 51.77 , 51.84 , 52.01 , 51.62 , 51.68     , 37271 , 33
20/03/15 , 52.07 , 52.07 , 52.07 , 52.07 , 52.07     , 100 , 1
19/03/15 , 50.93 , 50.93 , 50.93 , 50.93 , 50.93     , 100 , 1
18/03/15 , 51.37 , 49.86 , 51.47 , 49.76 , 49.76     , 3201 , 3
17/03/15 , 50.33 , 49.00 , 50.33 , 48.87 , 48.87     , 27536 , 29
16/03/15 , 48.70 , 48.48 , 48.86 , 48.23 , 48.86     , 43026 , 45
13/03/15 , 48.57 , 48.22 , 48.57 , 48.05 , 48.05     , 300 , 2
12/03/15 , 48.94 , 48.94 , 48.94 , 48.94 , 48.94     , 10 , 1
11/03/15 , 48.56 , 48.56 , 48.56 , 48.56 , 48.56     , 400 , 1
10/03/15 , 48.37 , 48.83 , 48.94 , 48.37 , 48.94     , 500 , 2
09/03/15 , 49.07 , 49.07 , 49.07 , 49.07 , 49.07     , 100 , 1
06/03/15 , 49.79 , 49.79 , 49.79 , 49.79 , 49.79     , 100 , 1
05/03/15 , 50.17 , 50.17 , 50.17 , 50.17 , 50.17     , 10 , 1
04/03/15 , 50.51 , 50.51 , 50.51 , 50.51 , 50.51     , 10 , 1
03/03/15 , 51.16 , 51.16 , 51.16 , 51.16 , 51.16     , 100 , 1
02/03/15 , 50.87 , 50.72 , 50.87 , 50.65 , 50.65     , 12007 , 4
27/02/15 , 51.36 , 51.55 , 51.76 , 51.36 , 51.76     , 20411 , 17
26/02/15 , 51.53 , 51.36 , 51.61 , 51.15 , 51.59     , 5203 , 6
25/02/15 , 51.30 , 51.29 , 51.30 , 50.97 , 50.97     , 310 , 2
24/02/15 , 51.42 , 51.13 , 51.43 , 50.94 , 51.43     , 6904 , 5
23/02/15 , 51.20 , 51.17 , 51.20 , 51.00 , 51.15     , 20031 , 18
18/02/15 , 51.09 , 51.09 , 51.09 , 51.09 , 51.09     , 100 , 1
13/02/15 , 50.29 , 50.29 , 50.29 , 50.29 , 50.29     , 200 , 1
12/02/15 , 49.42 , 49.22 , 49.42 , 49.05 , 49.21     , 2301 , 3
11/02/15 , 47.97 , 48.14 , 48.32 , 47.97 , 48.32     , 16830 , 22
10/02/15 , 48.49 , 49.42 , 49.67 , 48.49 , 49.37     , 3502 , 5
09/02/15 , 49.38 , 48.69 , 49.38 , 48.43 , 48.43     , 1000 , 3
06/02/15 , 48.38 , 48.43 , 48.59 , 48.38 , 48.59     , 800 , 2
05/02/15 , 49.32 , 49.12 , 49.32 , 49.05 , 49.07     , 1600 , 4
04/02/15 , 49.12 , 48.85 , 49.61 , 48.27 , 48.49     , 7114 , 7
03/02/15 , 48.68 , 48.40 , 48.68 , 48.31 , 48.31     , 2201 , 5
02/02/15 , 47.47 , 47.03 , 47.54 , 46.67 , 47.17     , 6884 , 22
30/01/15 , 46.73 , 47.29 , 47.53 , 46.70 , 47.53     , 26046 , 21
29/01/15 , 47.61 , 47.58 , 47.61 , 47.58 , 47.58     , 4272 , 3
28/01/15 , 47.77 , 47.80 , 47.82 , 47.77 , 47.82     , 1000 , 2
27/01/15 , 48.43 , 47.93 , 48.43 , 47.89 , 47.92     , 10516 , 9
26/01/15 , 48.31 , 48.13 , 48.39 , 47.89 , 48.06     , 18431 , 18
23/01/15 , 48.47 , 48.95 , 49.37 , 48.47 , 49.37     , 23074 , 23
22/01/15 , 49.30 , 49.48 , 49.92 , 49.23 , 49.23     , 76646 , 18
21/01/15 , 49.03 , 48.63 , 49.19 , 47.94 , 48.08     , 32239 , 30
20/01/15 , 47.77 , 48.36 , 48.48 , 47.77 , 48.37     , 2701 , 3
19/01/15 , 47.82 , 48.49 , 48.62 , 47.82 , 48.55     , 6023 , 12
16/01/15 , 48.99 , 48.80 , 49.09 , 48.16 , 48.16     , 27847 , 48
15/01/15 , 48.09 , 48.43 , 48.63 , 48.09 , 48.47     , 2101 , 4
14/01/15 , 47.56 , 47.75 , 47.87 , 47.56 , 47.87     , 8005 , 5
13/01/15 , 48.18 , 48.48 , 48.67 , 48.18 , 48.59     , 600 , 3
12/01/15 , 47.99 , 48.60 , 48.62 , 47.94 , 48.62     , 11316 , 8
09/01/15 , 48.80 , 48.50 , 48.80 , 48.44 , 48.44     , 1300 , 3
08/01/15 , 49.78 , 49.23 , 49.98 , 49.11 , 49.11     , 7804 , 14
07/01/15 , 49.56 , 49.08 , 49.73 , 47.55 , 48.64     , 4602 , 12
06/01/15 , 48.22 , 47.75 , 48.22 , 47.51 , 47.51     , 28718 , 7
05/01/15 , 47.91 , 47.91 , 47.91 , 47.91 , 47.91     , 100 , 1
02/01/15 , 48.89 , 48.96 , 49.03 , 48.89 , 49.03     , 100 , 2
29/12/14 , 50.50 , 50.50 , 50.50 , 50.50 , 50.50     , 200 , 1
26/12/14 , 49.84 , 49.84 , 49.84 , 49.84 , 49.84     , 500 , 1
23/12/14 , 50.57 , 50.57 , 50.57 , 50.57 , 50.57     , 200 , 1
22/12/14 , 49.97 , 49.97 , 49.97 , 49.97 , 49.97     , 200 , 1
19/12/14 , 49.27 , 49.17 , 49.27 , 48.66 , 48.66     , 7624 , 11
18/12/14 , 48.15 , 49.08 , 49.22 , 48.15 , 49.19     , 1500 , 3
17/12/14 , 48.74 , 47.62 , 48.74 , 47.21 , 47.21     , 9886 , 6
15/12/14 , 46.96 , 47.43 , 47.83 , 46.34 , 47.83     , 1200 , 6
12/12/14 , 48.07 , 49.24 , 49.37 , 48.07 , 49.37     , 6604 , 5
11/12/14 , 49.72 , 48.76 , 49.72 , 46.05 , 49.27     , 10766 , 45
10/12/14 , 49.54 , 49.54 , 49.54 , 49.54 , 49.54     , 200 , 1
09/12/14 , 50.17 , 49.63 , 50.17 , 49.53 , 49.62     , 3301 , 3
08/12/14 , 50.12 , 50.12 , 50.12 , 50.12 , 50.12     , 1000 , 1
04/12/14 , 51.29 , 51.29 , 51.31 , 51.25 , 51.25     , 34250 , 176
03/12/14 , 52.13 , 52.11 , 52.13 , 51.91 , 51.91     , 1320 , 7
02/12/14 , 51.95 , 51.60 , 51.95 , 51.45 , 51.50     , 21602 , 162
01/12/14 , 52.35 , 52.56 , 53.87 , 51.77 , 53.64     , 4992 , 33
28/11/14 , 54.80 , 54.84 , 54.89 , 54.76 , 54.76     , 7205 , 36
27/11/14 , 54.46 , 55.23 , 55.46 , 54.46 , 54.96     , 9246 , 51
26/11/14 , 55.40 , 55.42 , 55.43 , 55.40 , 55.43     , 11218 , 58
25/11/14 , 55.46 , 55.82 , 55.91 , 55.46 , 55.71     , 60183 , 210
24/11/14 , 55.26 , 56.26 , 57.01 , 55.16 , 57.01     , 59402 , 23
21/11/14 , 55.88 , 54.69 , 55.88 , 54.10 , 54.57     , 4423 , 13
19/11/14 , 52.89 , 52.57 , 52.97 , 52.23 , 52.62     , 15128 , 79
18/11/14 , 51.72 , 51.29 , 52.28 , 50.98 , 51.02     , 140031 , 222
17/11/14 , 51.17 , 51.74 , 51.93 , 51.17 , 51.59     , 156690 , 205
14/11/14 , 51.54 , 51.47 , 51.55 , 51.09 , 51.09     , 26015 , 6
13/11/14 , 51.90 , 52.71 , 52.96 , 51.90 , 52.96     , 75042 , 8
12/11/14 , 52.76 , 52.90 , 53.10 , 52.68 , 53.10     , 98055 , 15
11/11/14 , 52.15 , 52.14 , 52.36 , 52.04 , 52.36     , 38021 , 25
10/11/14 , 52.73 , 52.73 , 52.73 , 52.73 , 52.73     , 100 , 1
07/11/14 , 53.00 , 53.00 , 53.00 , 53.00 , 53.00     , 300 , 1
06/11/14 , 52.65 , 52.65 , 52.65 , 52.65 , 52.65     , 500 , 1
05/11/14 , 53.61 , 53.61 , 53.61 , 53.61 , 53.61     , 100 , 1
04/11/14 , 54.11 , 54.11 , 54.11 , 54.11 , 54.11     , 100 , 1
03/11/14 , 53.77 , 53.52 , 53.77 , 53.27 , 53.27     , 100 , 2
31/10/14 , 54.04 , 53.79 , 54.04 , 53.65 , 53.66     , 300 , 4
30/10/14 , 52.03 , 52.10 , 52.31 , 51.86 , 51.86     , 2011 , 5
29/10/14 , 51.30 , 51.46 , 51.95 , 51.01 , 51.95     , 11006 , 6
28/10/14 , 52.07 , 51.69 , 52.07 , 51.50 , 51.50     , 300 , 2
27/10/14 , 50.42 , 50.37 , 50.42 , 50.32 , 50.32     , 100 , 2
24/10/14 , 51.54 , 50.92 , 51.54 , 50.82 , 50.82     , 1771 , 7
23/10/14 , 50.76 , 50.77 , 51.52 , 50.76 , 51.52     , 30317 , 6
21/10/14 , 52.07 , 52.15 , 52.22 , 52.07 , 52.22     , 100 , 2
20/10/14 , 54.26 , 54.30 , 54.30 , 54.26 , 54.30     , 1401 , 2
17/10/14 , 55.41 , 55.35 , 55.41 , 54.97 , 54.97     , 120 , 3
16/10/14 , 54.26 , 54.26 , 54.26 , 54.26 , 54.26     , 2992 , 33
15/10/14 , 56.06 , 55.75 , 56.06 , 55.55 , 55.60     , 10007 , 34
14/10/14 , 57.98 , 57.98 , 57.98 , 57.98 , 57.98     , 100 , 1
13/10/14 , 57.76 , 57.95 , 58.13 , 57.76 , 58.13     , 100 , 2
10/10/14 , 55.26 , 55.29 , 55.46 , 55.16 , 55.46     , 300 , 3
09/10/14 , 57.18 , 57.21 , 57.21 , 57.18 , 57.21     , 9006 , 2
08/10/14 , 57.01 , 57.01 , 57.01 , 57.01 , 57.01     , 1000 , 1
07/10/14 , 57.16 , 57.92 , 57.95 , 57.16 , 57.95     , 3002 , 30
06/10/14 , 56.95 , 56.95 , 56.95 , 56.95 , 56.95     , 3002 , 4
03/10/14 , 54.10 , 54.00 , 54.10 , 53.47 , 53.47     , 120 , 3
02/10/14 , 53.47 , 53.47 , 53.47 , 53.47 , 53.47     , 100 , 1
01/10/14 , 52.70 , 52.93 , 53.16 , 52.70 , 53.16     , 200 , 2
30/09/14 , 53.98 , 53.70 , 53.98 , 53.39 , 53.39     , 210 , 2
29/09/14 , 54.47 , 54.47 , 54.47 , 54.47 , 54.47     , 100 , 1
26/09/14 , 56.96 , 56.96 , 56.96 , 56.96 , 56.96     , 100 , 1
25/09/14 , 55.86 , 55.86 , 55.86 , 55.86 , 55.86     , 100 , 1
24/09/14 , 56.61 , 56.61 , 56.61 , 56.61 , 56.61     , 100 , 1
23/09/14 , 56.25 , 56.25 , 56.25 , 56.25 , 56.25     , 1300 , 1
22/09/14 , 56.61 , 56.61 , 56.61 , 56.61 , 56.61     , 100 , 1
19/09/14 , 57.56 , 57.56 , 57.56 , 57.56 , 57.56     , 100 , 1
18/09/14 , 57.91 , 57.91 , 57.91 , 57.91 , 57.91     , 100 , 1
17/09/14 , 59.11 , 59.28 , 59.46 , 59.08 , 59.26     , 20013 , 12
16/09/14 , 59.21 , 59.11 , 59.73 , 58.11 , 58.11     , 8505 , 7
15/09/14 , 57.57 , 57.08 , 57.57 , 56.95 , 57.16     , 3802 , 4
12/09/14 , 56.28 , 56.52 , 57.66 , 56.16 , 57.66     , 4403 , 10
11/09/14 , 58.26 , 58.24 , 58.26 , 58.21 , 58.21     , 1000 , 2
10/09/14 , 57.57 , 57.51 , 57.73 , 57.35 , 57.73     , 3022 , 6
09/09/14 , 58.23 , 58.23 , 58.23 , 58.23 , 58.23     , 100 , 1
08/09/14 , 59.04 , 59.04 , 59.04 , 59.04 , 59.04     , 100 , 1
05/09/14 , 60.42 , 60.22 , 60.42 , 60.04 , 60.04     , 3001 , 5
04/09/14 , 60.60 , 60.94 , 61.12 , 60.60 , 61.00     , 3001 , 4
02/09/14 , 61.53 , 61.59 , 61.81 , 61.30 , 61.32     , 1300 , 5
01/09/14 , 60.96 , 61.32 , 61.49 , 60.96 , 61.49     , 500 , 3
29/08/14 , 60.96 , 60.78 , 60.96 , 60.70 , 60.70     , 1100 , 5
28/08/14 , 60.07 , 60.07 , 60.07 , 60.07 , 60.07     , 100 , 1
27/08/14 , 60.74 , 60.60 , 60.86 , 60.09 , 60.09     , 7004 , 8
26/08/14 , 59.59 , 59.59 , 59.75 , 59.27 , 59.59     , 5603 , 9
25/08/14 , 59.36 , 59.08 , 59.36 , 58.86 , 58.86     , 600 , 5
22/08/14 , 58.16 , 58.11 , 58.16 , 58.06 , 58.06     , 1000 , 4
21/08/14 , 58.70 , 58.72 , 58.74 , 58.70 , 58.74     , 1000 , 2
20/08/14 , 58.59 , 58.53 , 58.59 , 58.47 , 58.47     , 1010 , 3
19/08/14 , 58.10 , 57.79 , 58.10 , 57.67 , 57.67     , 350 , 5
18/08/14 , 57.32 , 57.30 , 57.32 , 56.95 , 56.95     , 220 , 3
15/08/14 , 56.59 , 56.00 , 56.71 , 55.60 , 55.60     , 43601 , 31
14/08/14 , 55.42 , 55.40 , 55.49 , 55.34 , 55.49     , 6004 , 5
13/08/14 , 55.68 , 55.86 , 55.92 , 55.68 , 55.79     , 22065 , 41
12/08/14 , 56.19 , 56.19 , 56.27 , 56.11 , 56.11     , 5503 , 6
11/08/14 , 56.41 , 56.14 , 56.41 , 56.00 , 56.00     , 400 , 4
08/08/14 , 55.53 , 55.53 , 55.53 , 55.53 , 55.53     , 400 , 1
04/08/14 , 56.21 , 56.15 , 56.21 , 55.69 , 55.69     , 120 , 3
31/07/14 , 55.68 , 55.54 , 55.68 , 55.48 , 55.49     , 6304 , 10
30/07/14 , 56.74 , 57.08 , 57.11 , 56.74 , 57.11     , 110 , 2
29/07/14 , 56.88 , 56.88 , 56.88 , 56.88 , 56.88     , 10 , 1
28/07/14 , 57.50 , 57.50 , 57.50 , 57.50 , 57.50     , 100 , 1
25/07/14 , 57.44 , 57.50 , 57.59 , 57.43 , 57.59     , 1000 , 4
24/07/14 , 57.75 , 57.25 , 57.75 , 57.21 , 57.21     , 6724 , 6
23/07/14 , 57.20 , 57.18 , 57.36 , 57.08 , 57.36     , 6014 , 5
22/07/14 , 57.81 , 57.72 , 57.81 , 57.69 , 57.69     , 1501 , 3
21/07/14 , 57.46 , 57.19 , 57.46 , 57.08 , 57.08     , 3102 , 5
18/07/14 , 56.79 , 56.85 , 57.09 , 56.65 , 56.65     , 4513 , 12
17/07/14 , 55.51 , 55.49 , 55.82 , 55.11 , 55.49     , 36025 , 10
16/07/14 , 55.50 , 55.53 , 55.82 , 55.41 , 55.82     , 3102 , 7
15/07/14 , 55.86 , 55.55 , 55.86 , 55.49 , 55.49     , 3102 , 5
14/07/14 , 55.57 , 55.40 , 55.57 , 55.20 , 55.21     , 1561 , 4
11/07/14 , 54.57 , 54.57 , 54.57 , 54.57 , 54.57     , 1000 , 1
10/07/14 , 54.14 , 54.14 , 54.14 , 54.14 , 54.14     , 300 , 1
08/07/14 , 53.38 , 53.38 , 53.38 , 53.38 , 53.38     , 1921 , 21
07/07/14 , 53.59 , 53.54 , 53.59 , 53.50 , 53.53     , 7604 , 4
03/07/14 , 53.66 , 53.39 , 53.66 , 53.07 , 53.10     , 4332 , 25
02/07/14 , 52.80 , 52.91 , 53.07 , 52.73 , 52.96     , 12306 , 102
01/07/14 , 53.02 , 53.00 , 53.02 , 52.94 , 53.01     , 9605 , 20
27/06/14 , 52.95 , 52.95 , 52.95 , 52.95 , 52.95     , 100 , 1
25/06/14 , 53.41 , 53.41 , 53.41 , 53.41 , 53.41     , 660 , 1
24/06/14 , 54.12 , 54.57 , 54.71 , 54.12 , 54.52     , 540 , 3
23/06/14 , 54.03 , 54.00 , 54.03 , 54.00 , 54.00     , 5372 , 2
20/06/14 , 54.52 , 54.52 , 54.52 , 54.52 , 54.52     , 10 , 1
18/06/14 , 55.46 , 55.38 , 55.46 , 54.96 , 54.96     , 60 , 2
16/06/14 , 54.26 , 54.38 , 54.45 , 54.26 , 54.35     , 4002 , 8
13/06/14 , 54.61 , 54.58 , 54.65 , 54.48 , 54.65     , 130115 , 9
11/06/14 , 54.73 , 54.62 , 54.73 , 54.56 , 54.56     , 14810 , 26
10/06/14 , 54.86 , 54.11 , 54.86 , 54.07 , 54.10     , 52068 , 33
09/06/14 , 54.24 , 53.97 , 54.24 , 53.52 , 53.52     , 3001 , 3
06/06/14 , 52.97 , 52.97 , 52.97 , 52.97 , 52.97     , 200 , 1
05/06/14 , 51.40 , 51.51 , 51.61 , 51.40 , 51.61     , 20 , 2
04/06/14 , 51.55 , 51.62 , 51.71 , 51.54 , 51.54     , 3001 , 6
03/06/14 , 51.70 , 51.70 , 51.70 , 51.70 , 51.70     , 300 , 1
30/05/14 , 51.28 , 51.27 , 51.28 , 51.27 , 51.27     , 4002 , 2
29/05/14 , 52.17 , 52.17 , 52.17 , 52.17 , 52.17     , 100 , 1
28/05/14 , 52.64 , 52.34 , 52.64 , 52.17 , 52.18     , 15008 , 36
27/05/14 , 52.08 , 52.08 , 52.08 , 52.08 , 52.08     , 4002 , 2
26/05/14 , 52.89 , 52.89 , 52.89 , 52.89 , 52.89     , 10 , 1
22/05/14 , 52.45 , 52.43 , 52.45 , 52.42 , 52.42     , 4002 , 6
21/05/14 , 52.27 , 52.36 , 52.68 , 52.27 , 52.68     , 5112 , 3
20/05/14 , 52.40 , 52.49 , 53.27 , 52.40 , 53.27     , 8024 , 4
19/05/14 , 53.27 , 53.27 , 53.27 , 53.27 , 53.27     , 10 , 1
15/05/14 , 53.63 , 53.63 , 53.63 , 53.63 , 53.63     , 20 , 1
14/05/14 , 53.97 , 53.97 , 53.97 , 53.97 , 53.97     , 110 , 1
12/05/14 , 53.87 , 53.87 , 53.87 , 53.87 , 53.87     , 10 , 1
09/05/14 , 53.32 , 53.32 , 53.32 , 53.32 , 53.32     , 5403 , 1
08/05/14 , 53.46 , 53.39 , 53.46 , 52.74 , 52.74     , 110 , 2
07/05/14 , 53.97 , 53.95 , 54.01 , 53.79 , 53.79     , 24313 , 13
05/05/14 , 53.37 , 52.95 , 53.37 , 52.53 , 52.53     , 20 , 2
02/05/14 , 52.78 , 52.41 , 53.80 , 51.45 , 53.01     , 180 , 4
30/04/14 , 51.57 , 51.82 , 53.42 , 51.57 , 53.42     , 5022 , 14
29/04/14 , 51.90 , 51.69 , 51.90 , 49.98 , 49.98     , 120 , 3
28/04/14 , 51.44 , 52.11 , 52.77 , 51.44 , 52.77     , 20 , 2
25/04/14 , 51.47 , 51.11 , 52.77 , 49.48 , 50.13     , 180 , 9
23/04/14 , 51.65 , 52.10 , 54.46 , 51.65 , 51.97     , 180 , 6
22/04/14 , 52.18 , 52.18 , 52.18 , 52.18 , 52.18     , 10 , 1
17/04/14 , 52.26 , 51.64 , 52.41 , 49.48 , 49.48     , 360 , 7
16/04/14 , 50.97 , 49.77 , 52.37 , 49.72 , 52.37     , 870 , 5
15/04/14 , 50.92 , 50.39 , 50.92 , 50.00 , 50.00     , 120 , 3
14/04/14 , 51.50 , 51.77 , 53.36 , 51.50 , 53.36     , 70 , 3
11/04/14 , 51.90 , 51.61 , 51.90 , 49.42 , 49.42     , 120 , 3
10/04/14 , 50.97 , 51.76 , 52.82 , 50.97 , 52.27     , 40 , 3
09/04/14 , 51.07 , 50.82 , 51.07 , 50.57 , 50.57     , 20 , 2
08/04/14 , 51.26 , 51.54 , 53.20 , 51.26 , 53.20     , 70 , 2
07/04/14 , 52.12 , 51.92 , 52.12 , 51.72 , 51.72     , 20 , 2
04/04/14 , 51.17 , 51.30 , 51.32 , 50.68 , 51.32     , 350 , 3
03/04/14 , 50.97 , 50.97 , 50.97 , 50.97 , 50.97     , 10 , 1
02/04/14 , 51.84 , 51.84 , 51.84 , 51.84 , 51.84     , 500 , 1
31/03/14 , 50.27 , 49.83 , 50.27 , 49.76 , 49.79     , 9165 , 13
28/03/14 , 49.23 , 49.28 , 49.46 , 49.23 , 49.46     , 1560 , 5
26/03/14 , 48.00 , 48.08 , 48.72 , 48.00 , 48.37     , 25195 , 130
25/03/14 , 48.36 , 48.36 , 48.36 , 48.36 , 48.36     , 620 , 1
24/03/14 , 47.97 , 47.97 , 47.97 , 47.97 , 47.97     , 10 , 1
21/03/14 , 47.48 , 47.31 , 47.49 , 47.26 , 47.27     , 630 , 5
18/03/14 , 45.68 , 45.68 , 45.68 , 45.68 , 45.68     , 80 , 1
14/03/14 , 45.07 , 45.44 , 45.45 , 45.07 , 45.45     , 510 , 2
10/03/14 , 45.63 , 45.63 , 45.63 , 45.63 , 45.63     , 890 , 1
07/03/14 , 46.44 , 46.65 , 46.97 , 46.44 , 46.92     , 1250 , 6
06/03/14 , 47.21 , 47.21 , 47.52 , 46.77 , 46.77     , 2711 , 10
05/03/14 , 46.71 , 46.72 , 46.74 , 46.71 , 46.74     , 400 , 4
27/02/14 , 47.50 , 47.50 , 47.50 , 47.50 , 47.50     , 110 , 1
25/02/14 , 46.77 , 46.77 , 46.77 , 46.77 , 46.77     , 100 , 1
20/02/14 , 47.59 , 47.39 , 47.59 , 47.12 , 47.47     , 300 , 3
19/02/14 , 46.97 , 46.67 , 46.97 , 46.37 , 46.37     , 200 , 2
18/02/14 , 47.02 , 47.46 , 47.57 , 47.02 , 47.57     , 1200 , 19
17/02/14 , 47.77 , 48.28 , 48.34 , 47.77 , 48.34     , 1000 , 10
14/02/14 , 48.19 , 48.13 , 48.19 , 47.73 , 47.87     , 39024 , 10
13/02/14 , 47.47 , 47.47 , 47.47 , 47.47 , 47.47     , 1000 , 1
12/02/14 , 48.33 , 48.33 , 48.33 , 48.33 , 48.33     , 1000 , 1
11/02/14 , 48.52 , 48.06 , 48.52 , 47.72 , 47.72     , 1450 , 4
10/02/14 , 47.68 , 47.68 , 47.68 , 47.68 , 47.68     , 100 , 1
07/02/14 , 47.97 , 47.61 , 47.97 , 47.47 , 47.61     , 2861 , 13
06/02/14 , 47.67 , 47.43 , 47.67 , 47.19 , 47.19     , 200 , 2
05/02/14 , 46.42 , 46.40 , 46.42 , 46.37 , 46.37     , 200 , 2
04/02/14 , 46.97 , 46.64 , 46.97 , 46.37 , 46.37     , 300 , 3
03/02/14 , 46.27 , 46.52 , 46.77 , 46.27 , 46.77     , 200 , 2
31/01/14 , 47.47 , 47.26 , 47.47 , 47.17 , 47.34     , 2761 , 4
30/01/14 , 47.43 , 47.57 , 47.71 , 47.43 , 47.67     , 5103 , 4
29/01/14 , 47.72 , 47.18 , 47.72 , 47.02 , 47.26     , 3702 , 7
28/01/14 , 48.02 , 48.32 , 48.51 , 48.02 , 48.37     , 340 , 3
27/01/14 , 47.65 , 47.65 , 47.65 , 47.65 , 47.65     , 100 , 1
24/01/14 , 47.87 , 47.83 , 47.95 , 47.53 , 47.89     , 4142 , 5
23/01/14 , 48.59 , 49.05 , 49.09 , 48.59 , 49.09     , 1310 , 2
22/01/14 , 49.45 , 49.22 , 49.45 , 49.00 , 49.00     , 3702 , 5
21/01/14 , 48.53 , 48.52 , 48.53 , 48.50 , 48.52     , 330 , 4
20/01/14 , 48.78 , 48.97 , 49.22 , 48.78 , 49.21     , 4482 , 9
17/01/14 , 49.22 , 49.26 , 49.40 , 49.17 , 49.32     , 5003 , 6
16/01/14 , 49.88 , 49.86 , 49.88 , 49.77 , 49.77     , 70 , 2
15/01/14 , 50.05 , 50.07 , 50.11 , 49.96 , 50.07     , 5013 , 6
14/01/14 , 49.69 , 49.49 , 49.69 , 49.40 , 49.43     , 9025 , 11
13/01/14 , 49.42 , 49.60 , 49.77 , 49.42 , 49.77     , 20 , 2
10/01/14 , 49.77 , 49.77 , 49.77 , 49.77 , 49.77     , 10 , 1
09/01/14 , 49.31 , 49.31 , 50.07 , 48.94 , 50.07     , 106064 , 42
07/01/14 , 50.62 , 50.62 , 50.62 , 50.62 , 50.62     , 10 , 1
06/01/14 , 50.97 , 50.97 , 50.97 , 50.27 , 50.27     , 10015 , 2
02/01/14 , 50.45 , 50.45 , 50.45 , 50.45 , 50.45     , 10 , 1
30/12/13 , 51.60 , 53.04 , 54.46 , 51.60 , 54.46     , 20 , 2
27/12/13 , 51.37 , 51.37 , 51.37 , 51.37 , 51.37     , 8004 , 1
23/12/13 , 51.47 , 51.53 , 51.67 , 51.39 , 51.48     , 25014 , 17
20/12/13 , 51.09 , 51.57 , 51.57 , 51.09 , 51.57     , 5012 , 2
19/12/13 , 51.57 , 51.57 , 51.57 , 51.57 , 51.57     , 10 , 1
18/12/13 , 50.55 , 50.55 , 50.55 , 50.55 , 50.55     , 10 , 1
17/12/13 , 50.30 , 50.30 , 50.30 , 50.30 , 50.30     , 270 , 1
16/12/13 , 50.29 , 56.65 , 59.84 , 50.29 , 59.84     , 30 , 3
11/12/13 , 50.23 , 50.56 , 50.98 , 50.23 , 50.98     , 80 , 3
10/12/13 , 51.04 , 56.54 , 61.96 , 51.04 , 61.96     , 40 , 4
09/12/13 , 51.17 , 51.17 , 51.17 , 51.17 , 51.17     , 10 , 1
06/12/13 , 51.00 , 51.00 , 51.00 , 51.00 , 51.00     , 400 , 1
05/12/13 , 51.00 , 50.99 , 51.00 , 50.95 , 50.95     , 12007 , 3
04/12/13 , 50.35 , 50.45 , 50.86 , 50.35 , 50.86     , 17050 , 9
03/12/13 , 50.50 , 50.85 , 51.37 , 50.43 , 51.37     , 340 , 6
02/12/13 , 51.38 , 51.38 , 51.38 , 51.38 , 51.38     , 10 , 1
29/11/13 , 52.31 , 52.16 , 52.31 , 52.16 , 52.16     , 9815 , 2
28/11/13 , 51.89 , 53.29 , 54.26 , 51.77 , 54.26     , 50 , 4
27/11/13 , 51.81 , 51.81 , 51.81 , 51.81 , 51.81     , 10 , 1
26/11/13 , 51.62 , 52.11 , 52.12 , 51.62 , 52.12     , 930 , 2
25/11/13 , 52.40 , 52.40 , 52.40 , 52.40 , 52.40     , 930 , 1
22/11/13 , 52.86 , 53.06 , 53.07 , 52.43 , 52.97     , 20871 , 6
21/11/13 , 52.77 , 53.52 , 54.26 , 52.77 , 54.26     , 20 , 2
19/11/13 , 53.01 , 53.13 , 53.14 , 53.01 , 53.14     , 140 , 2
18/11/13 , 54.23 , 54.23 , 54.23 , 54.23 , 54.23     , 10 , 1
14/11/13 , 53.36 , 53.06 , 53.36 , 52.97 , 53.14     , 3361 , 10
13/11/13 , 52.24 , 51.64 , 52.24 , 51.47 , 51.51     , 7404 , 31
12/11/13 , 51.77 , 52.09 , 52.14 , 51.77 , 52.13     , 27035 , 273
11/11/13 , 52.56 , 52.76 , 52.76 , 52.56 , 52.76     , 630 , 2
08/11/13 , 52.27 , 52.24 , 52.29 , 51.87 , 52.07     , 50098 , 513
07/11/13 , 52.77 , 52.99 , 53.27 , 52.75 , 53.24     , 188526 , 35
06/11/13 , 53.24 , 53.27 , 54.01 , 53.20 , 54.01     , 44445 , 7
05/11/13 , 53.80 , 54.00 , 54.23 , 53.80 , 53.97     , 105988 , 7
04/11/13 , 54.36 , 54.36 , 54.36 , 54.36 , 54.36     , 10 , 1
01/11/13 , 53.93 , 53.93 , 53.93 , 53.93 , 53.93     , 10 , 1
31/10/13 , 54.14 , 53.99 , 54.19 , 53.84 , 53.84     , 520 , 5
30/10/13 , 53.97 , 54.13 , 54.34 , 53.97 , 54.29     , 10407 , 35
29/10/13 , 54.55 , 54.57 , 54.91 , 54.33 , 54.90     , 6734 , 11
28/10/13 , 54.86 , 54.84 , 54.86 , 54.73 , 54.73     , 3002 , 16
23/10/13 , 55.28 , 55.46 , 55.46 , 55.28 , 55.46     , 1200 , 7
22/10/13 , 56.46 , 56.45 , 56.52 , 55.85 , 55.85     , 1030 , 6
21/10/13 , 55.85 , 55.73 , 55.85 , 55.49 , 55.51     , 83589 , 9
18/10/13 , 55.25 , 55.02 , 55.25 , 54.87 , 55.06     , 80788 , 15
17/10/13 , 55.46 , 55.46 , 55.46 , 55.46 , 55.46     , 470 , 1
16/10/13 , 56.14 , 55.97 , 56.14 , 55.55 , 55.55     , 5573 , 32
15/10/13 , 54.89 , 54.89 , 54.89 , 54.89 , 54.89     , 430 , 1
14/10/13 , 54.22 , 53.83 , 54.22 , 53.45 , 53.47     , 12847 , 8
09/10/13 , 52.60 , 52.60 , 52.60 , 52.60 , 52.60     , 20 , 1
07/10/13 , 52.57 , 52.57 , 52.57 , 52.56 , 52.57     , 2831 , 16
04/10/13 , 52.67 , 52.61 , 52.67 , 52.14 , 52.14     , 90 , 2
03/10/13 , 52.42 , 52.42 , 52.42 , 52.42 , 52.42     , 7004 , 35
02/10/13 , 53.01 , 53.07 , 53.24 , 53.01 , 53.22     , 50028 , 250
01/10/13 , 52.90 , 52.65 , 52.90 , 50.97 , 52.67     , 7614 , 7
30/09/13 , 52.38 , 52.38 , 52.38 , 52.38 , 52.38     , 200 , 1
27/09/13 , 54.01 , 54.02 , 54.05 , 53.59 , 54.05     , 14210 , 71
26/09/13 , 53.54 , 53.74 , 53.86 , 53.48 , 53.48     , 17399 , 64
25/09/13 , 53.97 , 54.29 , 54.36 , 53.97 , 54.18     , 31222 , 159
24/09/13 , 54.56 , 54.56 , 54.56 , 54.56 , 54.56     , 1381 , 1
20/09/13 , 54.39 , 54.34 , 54.39 , 53.86 , 54.36     , 300 , 3
19/09/13 , 54.96 , 55.25 , 55.53 , 54.96 , 55.53     , 20 , 2
18/09/13 , 55.64 , 54.70 , 56.86 , 54.38 , 54.38     , 31823 , 162
17/09/13 , 54.20 , 54.16 , 54.25 , 54.06 , 54.25     , 210 , 3
16/09/13 , 54.11 , 54.15 , 54.35 , 54.11 , 54.35     , 940 , 8
12/09/13 , 53.40 , 53.32 , 53.51 , 53.08 , 53.51     , 56231 , 238
10/09/13 , 54.45 , 54.45 , 54.45 , 54.45 , 54.45     , 20 , 1
09/09/13 , 54.32 , 54.32 , 54.32 , 54.32 , 54.32     , 10 , 1
06/09/13 , 53.57 , 53.57 , 53.57 , 53.57 , 53.57     , 360 , 2
05/09/13 , 52.15 , 52.32 , 52.42 , 52.15 , 52.42     , 1120 , 3
04/09/13 , 51.35 , 51.35 , 51.35 , 51.35 , 51.35     , 720 , 2
03/09/13 , 51.76 , 51.70 , 51.76 , 51.29 , 51.67     , 1200 , 8
02/09/13 , 51.62 , 51.60 , 51.62 , 51.57 , 51.61     , 6833 , 38
29/08/13 , 50.79 , 50.78 , 51.01 , 50.02 , 50.34     , 13868 , 96
28/08/13 , 49.96 , 50.22 , 50.93 , 49.96 , 50.93     , 2201 , 9
27/08/13 , 50.18 , 50.70 , 50.97 , 50.18 , 50.97     , 7864 , 41
26/08/13 , 53.42 , 51.99 , 53.42 , 51.85 , 52.23     , 82597 , 96
23/08/13 , 52.07 , 51.92 , 52.07 , 51.62 , 51.62     , 30017 , 150
22/08/13 , 51.59 , 51.18 , 51.64 , 50.97 , 50.97     , 760 , 6
21/08/13 , 50.77 , 50.92 , 51.27 , 50.77 , 50.96     , 19551 , 106
20/08/13 , 50.91 , 50.92 , 51.60 , 50.91 , 51.42     , 138181 , 9
19/08/13 , 51.27 , 51.61 , 51.73 , 51.27 , 51.54     , 2161 , 8
16/08/13 , 51.07 , 51.22 , 51.40 , 51.07 , 51.40     , 1801 , 2
15/08/13 , 50.61 , 50.61 , 50.61 , 50.61 , 50.61     , 40 , 1
14/08/13 , 50.37 , 50.82 , 51.08 , 50.37 , 50.47     , 13668 , 52
13/08/13 , 50.71 , 50.66 , 50.78 , 50.47 , 50.78     , 4202 , 8
12/08/13 , 50.47 , 50.48 , 50.71 , 50.47 , 50.71     , 4202 , 7
09/08/13 , 50.06 , 49.93 , 50.29 , 49.17 , 49.24     , 51851 , 106
08/08/13 , 48.19 , 48.16 , 48.19 , 48.14 , 48.14     , 5603 , 6
07/08/13 , 47.47 , 47.47 , 47.47 , 47.47 , 47.47     , 100 , 1
06/08/13 , 47.66 , 47.66 , 47.67 , 47.66 , 47.66     , 650 , 3
02/08/13 , 49.75 , 49.75 , 49.75 , 49.75 , 49.75     , 110 , 1
01/08/13 , 49.50 , 49.32 , 49.50 , 49.13 , 49.25     , 10906 , 15
31/07/13 , 48.35 , 48.75 , 48.92 , 48.35 , 48.92     , 4152 , 28
29/07/13 , 49.53 , 49.55 , 49.58 , 49.52 , 49.52     , 130 , 3
24/07/13 , 48.58 , 48.48 , 48.58 , 48.23 , 48.45     , 10016 , 13
23/07/13 , 49.20 , 49.46 , 49.52 , 49.20 , 49.52     , 3352 , 12
22/07/13 , 48.92 , 48.89 , 49.02 , 48.69 , 48.69     , 37362 , 29
18/07/13 , 47.92 , 47.88 , 48.18 , 47.82 , 47.83     , 8025 , 11
17/07/13 , 47.43 , 47.43 , 47.43 , 47.43 , 47.43     , 1200 , 2
16/07/13 , 47.29 , 47.29 , 47.29 , 47.29 , 47.29     , 10 , 1
12/07/13 , 46.10 , 45.99 , 46.61 , 45.92 , 46.47     , 85285 , 64
11/07/13 , 46.91 , 46.92 , 47.09 , 46.37 , 46.37     , 24835 , 29
10/07/13 , 45.67 , 45.71 , 45.86 , 45.67 , 45.71     , 40296 , 3
08/07/13 , 45.57 , 45.57 , 45.57 , 45.57 , 45.57     , 50 , 1
05/07/13 , 44.35 , 45.30 , 45.83 , 44.35 , 45.67     , 2201 , 5
04/07/13 , 45.97 , 45.97 , 45.97 , 45.97 , 45.97     , 100 , 1
03/07/13 , 45.15 , 45.15 , 45.15 , 45.15 , 45.15     , 100 , 1
02/07/13 , 45.51 , 45.55 , 46.03 , 45.38 , 46.03     , 8275 , 51
01/07/13 , 47.41 , 47.46 , 47.57 , 47.41 , 47.57     , 1400 , 7
28/06/13 , 47.53 , 47.45 , 47.77 , 47.26 , 47.44     , 112471 , 315
27/06/13 , 47.87 , 47.86 , 48.17 , 47.77 , 47.93     , 54464 , 383
26/06/13 , 47.45 , 47.50 , 47.83 , 47.42 , 47.83     , 54644 , 69
25/06/13 , 47.31 , 47.06 , 47.31 , 46.43 , 46.43     , 3912 , 31
21/06/13 , 47.30 , 47.34 , 47.57 , 47.30 , 47.57     , 230 , 2
20/06/13 , 47.26 , 47.38 , 47.96 , 46.10 , 46.72     , 127800 , 184
19/06/13 , 47.91 , 48.31 , 49.52 , 47.78 , 49.52     , 17390 , 26
18/06/13 , 49.55 , 49.10 , 49.55 , 48.53 , 48.57     , 2091 , 7
17/06/13 , 49.17 , 49.64 , 50.03 , 49.17 , 50.02     , 13197 , 61
14/06/13 , 49.59 , 49.78 , 50.37 , 49.37 , 50.37     , 35891 , 103
13/06/13 , 50.35 , 49.20 , 50.41 , 48.93 , 49.16     , 65169 , 235
12/06/13 , 49.11 , 49.29 , 49.95 , 48.89 , 49.94     , 97519 , 240
11/06/13 , 50.27 , 50.17 , 50.76 , 49.96 , 50.32     , 1951 , 11
10/06/13 , 51.42 , 51.57 , 51.92 , 51.42 , 51.72     , 81347 , 18
07/06/13 , 51.42 , 52.00 , 52.80 , 51.28 , 52.74     , 22192 , 70
06/06/13 , 52.74 , 52.46 , 52.77 , 52.25 , 52.77     , 36330 , 346
05/06/13 , 52.72 , 52.90 , 54.07 , 52.72 , 53.97     , 31948 , 146
04/06/13 , 53.91 , 53.84 , 54.23 , 53.67 , 53.97     , 42203 , 312
03/06/13 , 53.79 , 53.67 , 54.07 , 53.36 , 53.62     , 7834 , 100
31/05/13 , 53.35 , 53.30 , 54.36 , 53.09 , 54.36     , 15698 , 37
29/05/13 , 54.31 , 54.94 , 55.49 , 53.88 , 55.06     , 16361 , 63
28/05/13 , 55.99 , 56.13 , 56.36 , 55.99 , 56.36     , 2781 , 16
27/05/13 , 56.37 , 56.56 , 56.62 , 55.06 , 55.06     , 10147 , 33
24/05/13 , 56.53 , 56.16 , 56.53 , 55.79 , 56.17     , 71150 , 1209
23/05/13 , 56.32 , 55.88 , 56.32 , 55.26 , 55.51     , 48054 , 215
22/05/13 , 56.16 , 56.31 , 56.76 , 55.96 , 56.11     , 12208 , 115
21/05/13 , 55.86 , 55.77 , 56.15 , 55.36 , 55.41     , 24907 , 167
20/05/13 , 55.38 , 54.92 , 55.46 , 54.43 , 54.81     , 47394 , 287
17/05/13 , 54.86 , 54.85 , 55.26 , 54.58 , 55.26     , 112381 , 1045
16/05/13 , 54.81 , 55.00 , 55.55 , 54.06 , 54.06     , 20284 , 635
15/05/13 , 54.40 , 54.54 , 54.96 , 54.26 , 54.26     , 66158 , 621
14/05/13 , 54.32 , 54.37 , 54.52 , 54.07 , 54.07     , 9577 , 54
13/05/13 , 54.40 , 54.33 , 54.74 , 54.06 , 54.73     , 41930 , 58
10/05/13 , 54.73 , 54.85 , 54.92 , 54.73 , 54.92     , 530 , 4
09/05/13 , 54.92 , 55.22 , 55.96 , 54.92 , 55.96     , 3912 , 19
08/05/13 , 55.71 , 56.22 , 56.71 , 55.68 , 56.46     , 2902 , 10
07/05/13 , 56.23 , 56.06 , 56.27 , 55.16 , 55.30     , 5634 , 20
06/05/13 , 55.30 , 55.12 , 55.79 , 54.75 , 55.79     , 1391 , 6
03/05/13 , 55.79 , 55.95 , 56.23 , 55.48 , 56.11     , 6994 , 68
02/05/13 , 55.12 , 55.29 , 55.36 , 54.05 , 55.36     , 900 , 9
30/04/13 , 55.76 , 55.55 , 55.78 , 54.86 , 54.86     , 16281 , 32
29/04/13 , 55.14 , 54.96 , 55.23 , 54.31 , 54.56     , 130695 , 939
26/04/13 , 54.05 , 54.18 , 54.32 , 54.05 , 54.32     , 1120 , 6
25/04/13 , 54.95 , 54.96 , 55.27 , 54.61 , 55.04     , 59002 , 135
24/04/13 , 54.86 , 55.12 , 55.24 , 54.81 , 55.17     , 35185 , 307
23/04/13 , 54.70 , 54.72 , 55.06 , 54.50 , 54.85     , 11088 , 122
22/04/13 , 54.05 , 54.09 , 54.27 , 53.77 , 53.77     , 28380 , 382
19/04/13 , 53.89 , 53.42 , 53.99 , 52.67 , 52.67     , 4982 , 23
18/04/13 , 53.18 , 53.17 , 53.92 , 52.43 , 52.67     , 15618 , 400
17/04/13 , 52.65 , 52.58 , 52.93 , 52.29 , 52.85     , 68489 , 5842
16/04/13 , 53.94 , 53.95 , 54.06 , 53.57 , 53.57     , 11556 , 118
15/04/13 , 53.82 , 54.02 , 54.10 , 53.82 , 54.09     , 3802 , 7
12/04/13 , 54.97 , 54.67 , 55.16 , 54.56 , 55.09     , 43141 , 18
11/04/13 , 55.27 , 55.30 , 55.61 , 55.10 , 55.51     , 15080 , 130
10/04/13 , 56.36 , 56.37 , 56.57 , 56.22 , 56.57     , 19533 , 154
09/04/13 , 55.86 , 56.04 , 56.26 , 55.46 , 55.54     , 9496 , 66
08/04/13 , 54.98 , 54.77 , 55.01 , 54.51 , 54.66     , 8045 , 10
05/04/13 , 54.89 , 54.37 , 54.89 , 53.77 , 54.11     , 36156 , 47
04/04/13 , 54.54 , 54.69 , 54.96 , 54.47 , 54.96     , 7245 , 23
03/04/13 , 55.25 , 55.10 , 55.30 , 54.76 , 54.76     , 24337 , 122
02/04/13 , 54.84 , 55.08 , 55.87 , 54.78 , 55.24     , 89534 , 806
01/04/13 , 55.92 , 56.01 , 56.05 , 55.92 , 55.96     , 6544 , 4
28/03/13 , 56.34 , 56.31 , 56.39 , 56.16 , 56.16     , 20014 , 48
27/03/13 , 55.85 , 55.76 , 56.01 , 55.59 , 55.69     , 15290 , 1419
26/03/13 , 55.60 , 55.60 , 55.60 , 55.14 , 55.14     , 3012 , 3
25/03/13 , 54.81 , 54.79 , 54.81 , 54.77 , 54.77     , 2001 , 2
22/03/13 , 55.96 , 55.96 , 55.96 , 55.96 , 55.96     , 820 , 1
21/03/13 , 55.74 , 55.74 , 55.74 , 55.74 , 55.74     , 10 , 1
20/03/13 , 55.88 , 56.03 , 56.06 , 55.86 , 56.06     , 7004 , 304
19/03/13 , 55.98 , 56.11 , 56.19 , 55.98 , 56.16     , 25278 , 2502
18/03/13 , 56.97 , 56.31 , 56.97 , 56.30 , 56.31     , 26028 , 2128
15/03/13 , 56.87 , 56.92 , 57.01 , 56.86 , 57.01     , 6004 , 600
14/03/13 , 56.66 , 56.77 , 57.06 , 56.53 , 57.06     , 24617 , 1228
13/03/13 , 57.65 , 57.65 , 57.65 , 57.65 , 57.65     , 3002 , 15
08/03/13 , 58.66 , 58.66 , 58.66 , 58.66 , 58.66     , 10 , 1
07/03/13 , 58.73 , 58.61 , 58.86 , 58.48 , 58.48     , 6024 , 10
06/03/13 , 57.21 , 56.75 , 57.21 , 56.68 , 56.76     , 5203 , 3
05/03/13 , 56.06 , 56.28 , 56.52 , 55.94 , 56.52     , 4603 , 8
01/03/13 , 56.80 , 56.71 , 56.80 , 56.56 , 56.74     , 4002 , 5
28/02/13 , 57.25 , 57.25 , 57.34 , 57.16 , 57.26     , 49044 , 15
26/02/13 , 56.74 , 56.52 , 57.89 , 56.16 , 56.44     , 10607 , 42
25/02/13 , 56.67 , 56.67 , 56.67 , 56.67 , 56.67     , 2001 , 2
22/02/13 , 56.16 , 58.06 , 59.96 , 56.16 , 59.96     , 900 , 3
21/02/13 , 55.36 , 55.36 , 55.36 , 55.36 , 55.36     , 3002 , 1
20/02/13 , 56.36 , 56.36 , 56.36 , 56.36 , 56.36     , 3002 , 1
15/02/13 , 57.79 , 57.48 , 57.80 , 57.46 , 57.46     , 2101 , 5
08/02/13 , 58.06 , 58.06 , 58.06 , 58.06 , 58.06     , 30 , 2
07/02/13 , 58.06 , 58.05 , 58.06 , 57.96 , 57.96     , 110 , 6
06/02/13 , 59.09 , 59.09 , 59.09 , 59.09 , 59.09     , 10 , 1
05/02/13 , 59.26 , 59.26 , 59.26 , 59.26 , 59.26     , 280 , 1
04/02/13 , 59.46 , 59.46 , 59.46 , 59.46 , 59.46     , 10 , 1
01/02/13 , 59.91 , 59.90 , 59.91 , 59.73 , 59.73     , 240 , 3
31/01/13 , 59.43 , 59.30 , 59.43 , 59.16 , 59.16     , 30 , 3
30/01/13 , 59.35 , 59.35 , 59.36 , 59.35 , 59.36     , 50 , 3
29/01/13 , 59.76 , 59.73 , 59.96 , 59.44 , 59.96     , 70 , 6
28/01/13 , 58.86 , 58.86 , 58.86 , 58.86 , 58.86     , 10 , 1
24/01/13 , 60.66 , 61.24 , 61.66 , 60.66 , 61.46     , 220 , 7
23/01/13 , 61.06 , 61.06 , 61.06 , 61.06 , 61.06     , 30 , 1
22/01/13 , 61.26 , 61.22 , 61.26 , 60.86 , 60.86     , 220 , 4
21/01/13 , 61.46 , 61.44 , 61.46 , 61.44 , 61.44     , 32591 , 4
18/01/13 , 61.50 , 61.10 , 61.50 , 61.05 , 61.19     , 10016 , 11
17/01/13 , 61.69 , 61.64 , 61.76 , 61.46 , 61.46     , 30 , 3
16/01/13 , 60.91 , 60.87 , 60.91 , 60.83 , 60.83     , 20 , 2
15/01/13 , 61.38 , 61.38 , 61.38 , 61.36 , 61.36     , 40 , 3
14/01/13 , 61.09 , 61.14 , 61.25 , 61.03 , 61.25     , 3031 , 15
11/01/13 , 60.66 , 60.65 , 60.96 , 60.61 , 60.96     , 6043 , 5
09/01/13 , 61.36 , 61.36 , 61.36 , 61.36 , 61.36     , 10 , 1
08/01/13 , 61.16 , 61.18 , 61.26 , 61.16 , 61.16     , 200 , 5
07/01/13 , 61.76 , 61.76 , 61.76 , 61.76 , 61.76     , 10 , 1
04/01/13 , 62.26 , 62.26 , 62.26 , 62.26 , 62.26     , 200 , 1
03/01/13 , 63.16 , 62.35 , 63.16 , 61.96 , 62.46     , 710 , 5
02/01/13 , 62.46 , 61.94 , 62.46 , 61.46 , 61.46     , 50 , 4
28/12/12 , 60.71 , 60.47 , 60.75 , 60.31 , 60.31     , 81123 , 13
27/12/12 , 60.31 , 60.18 , 60.46 , 59.76 , 60.36     , 37334 , 46
26/12/12 , 60.71 , 60.81 , 60.96 , 60.61 , 60.86     , 39235 , 11
21/12/12 , 60.56 , 60.54 , 60.76 , 60.41 , 60.76     , 80 , 8
20/12/12 , 61.06 , 60.40 , 61.06 , 57.96 , 59.73     , 165679 , 2886
19/12/12 , 59.56 , 59.56 , 59.76 , 59.36 , 59.36     , 4012 , 13
18/12/12 , 59.08 , 58.90 , 59.36 , 58.46 , 58.46     , 10437 , 626
17/12/12 , 58.29 , 58.38 , 58.76 , 58.29 , 58.39     , 14069 , 152
14/12/12 , 58.39 , 58.39 , 58.39 , 58.36 , 58.36     , 86269 , 2
13/12/12 , 57.96 , 57.96 , 57.96 , 57.96 , 57.96     , 1000 , 3
12/12/12 , 57.96 , 57.96 , 57.96 , 57.96 , 57.96     , 10 , 1
11/12/12 , 57.95 , 58.06 , 58.16 , 57.95 , 57.96     , 5543 , 17
10/12/12 , 57.81 , 57.79 , 57.94 , 57.46 , 57.60     , 3072 , 7
07/12/12 , 57.17 , 56.76 , 57.17 , 55.96 , 55.96     , 3032 , 4
05/12/12 , 56.56 , 56.55 , 56.91 , 56.47 , 56.56     , 3912 , 12
04/12/12 , 56.96 , 56.96 , 56.96 , 56.96 , 56.96     , 60 , 2
03/12/12 , 56.91 , 56.93 , 56.99 , 56.64 , 56.99     , 1140 , 6
30/11/12 , 56.48 , 56.25 , 56.70 , 56.01 , 56.70     , 80 , 7
29/11/12 , 56.21 , 56.00 , 56.21 , 55.88 , 55.96     , 40 , 3
28/11/12 , 55.21 , 54.74 , 55.76 , 52.97 , 54.57     , 54189 , 55
27/11/12 , 55.15 , 55.52 , 55.96 , 55.15 , 55.75     , 5874 , 8
26/11/12 , 55.66 , 55.76 , 55.86 , 55.66 , 55.86     , 20 , 2
23/11/12 , 55.88 , 55.84 , 56.58 , 55.26 , 55.26     , 42030 , 196
22/11/12 , 54.81 , 54.82 , 55.06 , 54.46 , 54.76     , 52168 , 1810
21/11/12 , 55.31 , 55.38 , 55.61 , 54.96 , 55.56     , 8616 , 246
19/11/12 , 55.71 , 55.32 , 55.71 , 55.08 , 55.08     , 2171 , 12
16/11/12 , 54.96 , 55.22 , 55.66 , 54.96 , 55.66     , 70 , 5
14/11/12 , 55.96 , 56.02 , 56.07 , 55.96 , 56.07     , 20 , 2
13/11/12 , 56.06 , 56.14 , 56.16 , 56.06 , 56.16     , 60 , 2
12/11/12 , 56.16 , 57.00 , 57.40 , 56.16 , 57.40     , 930 , 14