"Date,""Dernier"",""Ouv."",""Plus Haut"",""Plus Bas"",""Vol.

"",""Variation %"""
"27/01/2022,""2.413,35"",""2.462,25"",""2.492,93"",""2.356,46"",""1,16M"",""-
1,95%"""
"26/01/2022,""2.461,41"",""2.458,07"",""2.719,32"",""2.405,66"",""1,05M"",""0,14%""
"
"25/01/2022,""2.458,07"",""2.441,01"",""2.504,32"",""2.352,36"",""656,03K"",""0,70%
"""
"24/01/2022,""2.441,01"",""2.540,81"",""2.540,81"",""2.161,55"",""1,56M"",""-
3,93%"""
"23/01/2022,""2.540,81"",""2.412,52"",""2.547,19"",""2.373,85"",""766,83K"",""5,32%
"""
"22/01/2022,""2.412,52"",""2.570,67"",""2.621,21"",""2.311,80"",""1,48M"",""-
6,17%"""
"21/01/2022,""2.571,29"",""3.000,21"",""3.032,69"",""2.471,80"",""1,42M"",""-
14,43%"""
"20/01/2022,""3.004,72"",""3.084,48"",""3.270,71"",""2.989,19"",""481,08K"",""-
2,56%"""
"19/01/2022,""3.083,65"",""3.160,15"",""3.173,63"",""3.049,30"",""459,81K"",""-
2,42%"""
"18/01/2022,""3.160,15"",""3.209,43"",""3.242,47"",""3.084,48"",""399,19K"",""-
1,53%"""
"17/01/2022,""3.209,35"",""3.346,63"",""3.356,45"",""3.142,40"",""375,28K"",""-
4,10%"""
"16/01/2022,""3.346,59"",""3.326,50"",""3.388,22"",""3.276,44"",""295,68K"",""0,57%
"""
"15/01/2022,""3.327,74"",""3.307,84"",""3.369,95"",""3.265,41"",""292,10K"",""0,60%
"""
"14/01/2022,""3.307,90"",""3.241,95"",""3.341,24"",""3.195,65"",""415,18K"",""2,16%
"""
"13/01/2022,""3.238,03"",""3.370,87"",""3.407,98"",""3.234,97"",""462,81K"",""-
3,94%"""
"12/01/2022,""3.370,89"",""3.238,22"",""3.406,79"",""3.208,00"",""530,96K"",""4,11%
"""
"11/01/2022,""3.237,89"",""3.084,64"",""3.262,78"",""3.053,40"",""505,21K"",""4,94%
"""
"10/01/2022,""3.085,43"",""3.150,27"",""3.179,96"",""2.931,68"",""804,38K"",""-
2,06%"""
"09/01/2022,""3.150,30"",""3.079,89"",""3.210,34"",""3.060,47"",""415,87K"",""2,28%
"""
"08/01/2022,""3.080,02"",""3.198,14"",""3.244,46"",""3.001,76"",""566,06K"",""-
3,61%"""
"07/01/2022,""3.195,31"",""3.407,22"",""3.413,26"",""3.077,30"",""979,25K"",""-
6,23%"""
"06/01/2022,""3.407,77"",""3.536,15"",""3.550,19"",""3.306,14"",""701,89K"",""-
3,62%"""
"05/01/2022,""3.535,86"",""3.784,47"",""3.846,44"",""3.418,46"",""582,71K"",""-
6,69%"""
"04/01/2022,""3.789,52"",""3.764,62"",""3.889,07"",""3.715,24"",""415,81K"",""0,67%
"""
"03/01/2022,""3.764,24"",""3.830,70"",""3.849,50"",""3.682,48"",""338,51K"",""-
1,73%"""
"02/01/2022,""3.830,67"",""3.765,67"",""3.851,16"",""3.718,33"",""242,55K"",""1,73%
"""
"01/01/2022,""3.765,67"",""3.677,69"",""3.775,20"",""3.675,75"",""239,54K"",""2,39%
"""
"31/12/2021,""3.677,85"",""3.709,38"",""3.812,01"",""3.623,74"",""405,65K"",""-
0,85%"""
"30/12/2021,""3.709,57"",""3.629,33"",""3.767,93"",""3.589,64"",""355,72K"",""2,25%
"""
"29/12/2021,""3.627,93"",""3.792,95"",""3.825,97"",""3.607,20"",""456,03K"",""-
4,32%"""
"28/12/2021,""3.791,69"",""4.036,86"",""4.036,86"",""3.760,86"",""527,23K"",""-
6,06%"""
"27/12/2021,""4.036,24"",""4.062,02"",""4.125,22"",""4.033,04"",""313,32K"",""-
0,62%"""
"26/12/2021,""4.061,27"",""4.093,38"",""4.104,23"",""4.005,38"",""283,58K"",""-
0,78%"""
"25/12/2021,""4.093,14"",""4.043,60"",""4.136,03"",""4.024,87"",""308,53K"",""1,23%
"""
"24/12/2021,""4.043,39"",""4.110,20"",""4.133,77"",""4.024,24"",""353,85K"",""-
1,62%"""
"23/12/2021,""4.110,14"",""3.979,57"",""4.149,17"",""3.895,89"",""573,18K"",""3,28%
"""
"22/12/2021,""3.979,54"",""4.016,25"",""4.072,40"",""3.944,15"",""426,43K"",""-
0,92%"""
"21/12/2021,""4.016,59"",""3.944,03"",""4.058,76"",""3.915,56"",""496,71K"",""1,98%
"""
"20/12/2021,""3.938,80"",""3.925,46"",""3.978,66"",""3.757,42"",""531,11K"",""0,34%
"""
"19/12/2021,""3.925,34"",""3.959,90"",""4.025,36"",""3.890,90"",""442,49K"",""-
0,87%"""
"18/12/2021,""3.959,83"",""3.878,20"",""3.993,05"",""3.769,91"",""475,86K"",""2,10%
"""
"17/12/2021,""3.878,29"",""3.957,12"",""3.993,87"",""3.702,33"",""654,90K"",""-
1,98%"""
"16/12/2021,""3.956,62"",""4.019,57"",""4.108,24"",""3.955,46"",""512,12K"",""-
1,56%"""
"15/12/2021,""4.019,24"",""3.860,51"",""4.090,15"",""3.649,69"",""821,22K"",""4,08%
"""
"14/12/2021,""3.861,55"",""3.782,12"",""3.879,43"",""3.690,06"",""577,61K"",""2,11%
"""
"13/12/2021,""3.781,94"",""4.131,47"",""4.141,27"",""3.673,19"",""891,67K"",""-
8,47%"""
"12/12/2021,""4.131,78"",""4.078,17"",""4.173,21"",""3.988,29"",""360,45K"",""1,38%
"""
"11/12/2021,""4.075,66"",""3.903,52"",""4.094,92"",""3.836,92"",""581,26K"",""4,41%
"""
"10/12/2021,""3.903,48"",""4.107,20"",""4.226,79"",""3.894,03"",""798,12K"",""-
4,97%"""
"09/12/2021,""4.107,69"",""4.435,74"",""4.482,89"",""4.078,14"",""642,17K"",""-
7,40%"""
"08/12/2021,""4.435,74"",""4.307,08"",""4.449,69"",""4.229,63"",""574,33K"",""2,99%
"""
"07/12/2021,""4.307,08"",""4.351,36"",""4.424,20"",""4.259,45"",""550,78K"",""-
1,06%"""
"06/12/2021,""4.353,31"",""4.194,95"",""4.373,23"",""3.922,65"",""993,79K"",""3,78%
"""
"05/12/2021,""4.194,80"",""4.118,27"",""4.247,38"",""4.036,00"",""707,69K"",""1,73%
"""
"04/12/2021,""4.123,46"",""4.219,30"",""4.237,56"",""3.533,02"",""1,52M"",""-
2,27%"""
"03/12/2021,""4.219,30"",""4.512,90"",""4.646,73"",""4.047,07"",""942,77K"",""-
6,51%"""
"02/12/2021,""4.512,90"",""4.583,28"",""4.629,75"",""4.437,53"",""608,07K"",""-
1,54%"""
"01/12/2021,""4.583,28"",""4.628,72"",""4.778,14"",""4.525,33"",""669,18K"",""-
0,99%"""
"30/11/2021,""4.628,90"",""4.443,22"",""4.749,12"",""4.349,21"",""973,46K"",""4,18%
"""
"29/11/2021,""4.443,22"",""4.296,98"",""4.456,82"",""4.280,18"",""532,66K"",""3,40%
"""
"28/11/2021,""4.296,98"",""4.095,16"",""4.297,63"",""3.980,24"",""487,53K"",""4,94%
"""
"27/11/2021,""4.094,80"",""4.037,06"",""4.183,02"",""4.029,06"",""370,73K"",""1,49%
"""
"26/11/2021,""4.034,53"",""4.520,30"",""4.548,10"",""3.917,43"",""1,00M"",""-
10,75%"""
"25/11/2021,""4.520,30"",""4.270,73"",""4.549,74"",""4.248,90"",""578,65K"",""5,77%
"""
"24/11/2021,""4.273,54"",""4.340,23"",""4.372,83"",""4.172,19"",""595,96K"",""-
1,54%"""
"23/11/2021,""4.340,23"",""4.086,73"",""4.384,75"",""4.064,17"",""684,35K"",""6,20%
"""
"22/11/2021,""4.086,95"",""4.268,07"",""4.311,46"",""4.026,75"",""717,08K"",""-
4,24%"""
"21/11/2021,""4.268,08"",""4.409,02"",""4.422,60"",""4.246,20"",""446,23K"",""-
3,19%"""
"20/11/2021,""4.408,85"",""4.295,27"",""4.434,27"",""4.206,75"",""462,99K"",""2,64%
"""
"19/11/2021,""4.295,43"",""3.996,29"",""4.305,41"",""3.978,08"",""571,96K"",""7,34%
"""
"18/11/2021,""4.001,87"",""4.290,31"",""4.342,74"",""3.958,44"",""792,38K"",""-
6,74%"""
"17/11/2021,""4.290,88"",""4.208,29"",""4.298,30"",""4.071,01"",""664,94K"",""1,97%
"""
"16/11/2021,""4.208,16"",""4.562,97"",""4.562,97"",""4.115,31"",""1,12M"",""-
7,78%"""
"15/11/2021,""4.562,98"",""4.625,71"",""4.769,38"",""4.543,47"",""495,96K"",""-
1,35%"""
"14/11/2021,""4.625,59"",""4.644,40"",""4.692,76"",""4.514,95"",""340,96K"",""-
0,41%"""
"13/11/2021,""4.644,61"",""4.665,76"",""4.705,02"",""4.585,37"",""290,27K"",""-
0,49%"""
"12/11/2021,""4.667,31"",""4.720,50"",""4.807,16"",""4.511,96"",""634,59K"",""-
1,13%"""
"11/11/2021,""4.720,87"",""4.633,98"",""4.778,17"",""4.578,66"",""418,61K"",""1,87%
"""
"10/11/2021,""4.634,03"",""4.731,83"",""4.864,06"",""4.498,78"",""761,90K"",""-
2,07%"""
"09/11/2021,""4.731,83"",""4.808,34"",""4.836,69"",""4.715,43"",""437,41K"",""-
1,59%"""
"08/11/2021,""4.808,38"",""4.612,05"",""4.822,97"",""4.612,05"",""673,21K"",""4,26%
"""
"07/11/2021,""4.612,06"",""4.517,27"",""4.634,39"",""4.502,70"",""337,81K"",""2,10%
"""
"06/11/2021,""4.517,36"",""4.475,00"",""4.526,75"",""4.330,29"",""442,60K"",""0,95%
"""
"05/11/2021,""4.475,00"",""4.534,96"",""4.569,31"",""4.439,67"",""409,75K"",""-
1,33%"""
"04/11/2021,""4.535,11"",""4.601,93"",""4.604,83"",""4.421,87"",""495,86K"",""-
1,46%"""
"03/11/2021,""4.602,21"",""4.586,96"",""4.661,88"",""4.458,87"",""634,68K"",""0,35%
"""
"02/11/2021,""4.586,06"",""4.320,85"",""4.598,38"",""4.287,36"",""630,26K"",""6,14%
"""
"01/11/2021,""4.320,85"",""4.287,41"",""4.376,94"",""4.157,51"",""574,26K"",""0,78%
"""
"31/10/2021,""4.287,56"",""4.322,00"",""4.393,61"",""4.169,48"",""555,32K"",""-
0,77%"""
"30/10/2021,""4.320,65"",""4.413,70"",""4.428,41"",""4.250,24"",""494,87K"",""-
2,11%"""
"29/10/2021,""4.413,70"",""4.284,90"",""4.458,30"",""4.268,21"",""781,57K"",""3,01%
"""
"28/10/2021,""4.284,90"",""3.921,54"",""4.289,80"",""3.896,33"",""865,80K"",""9,25%
"""
"27/10/2021,""3.921,93"",""4.130,06"",""4.299,61"",""3.914,06"",""1,07M"",""-
5,03%"""
"26/10/2021,""4.129,51"",""4.219,92"",""4.291,98"",""4.098,19"",""559,29K"",""-
2,14%"""
"25/10/2021,""4.219,92"",""4.082,68"",""4.234,76"",""4.069,94"",""481,41K"",""3,36%
"""
"24/10/2021,""4.082,80"",""4.168,80"",""4.184,00"",""3.965,84"",""507,63K"",""-
2,06%"""
"23/10/2021,""4.168,85"",""3.970,94"",""4.169,33"",""3.938,79"",""487,03K"",""4,98%
"""
"22/10/2021,""3.970,94"",""4.053,89"",""4.164,11"",""3.896,40"",""654,77K"",""-
2,05%"""
"21/10/2021,""4.054,16"",""4.160,51"",""4.366,91"",""4.029,48"",""1,14M"",""-
2,54%"""
"20/10/2021,""4.159,89"",""3.876,76"",""4.168,12"",""3.830,26"",""752,03K"",""7,30%
"""
"19/10/2021,""3.876,78"",""3.745,46"",""3.884,34"",""3.733,78"",""488,60K"",""3,45%
"""
"18/10/2021,""3.747,60"",""3.848,64"",""3.892,01"",""3.685,82"",""578,21K"",""-
2,55%"""
"17/10/2021,""3.845,47"",""3.827,55"",""3.917,56"",""3.664,63"",""543,52K"",""0,47%
"""
"16/10/2021,""3.827,55"",""3.869,05"",""3.967,43"",""3.804,55"",""527,61K"",""-
1,02%"""
"15/10/2021,""3.866,90"",""3.790,34"",""3.904,91"",""3.735,21"",""721,14K"",""2,02%
"""
"14/10/2021,""3.790,41"",""3.607,36"",""3.820,47"",""3.588,24"",""697,09K"",""5,08%
"""
"13/10/2021,""3.607,28"",""3.491,08"",""3.612,04"",""3.416,00"",""557,18K"",""3,36%
"""
"12/10/2021,""3.489,90"",""3.541,49"",""3.545,35"",""3.404,49"",""609,89K"",""-
1,56%"""
"11/10/2021,""3.545,06"",""3.414,93"",""3.622,53"",""3.381,43"",""683,24K"",""3,81%
"""
"10/10/2021,""3.415,03"",""3.574,52"",""3.599,18"",""3.409,22"",""767,49K"",""-
4,45%"""
"09/10/2021,""3.574,20"",""3.559,96"",""3.626,11"",""3.541,40"",""464,11K"",""0,42%
"""
"08/10/2021,""3.559,42"",""3.586,91"",""3.668,35"",""3.537,24"",""681,74K"",""-
0,74%"""
"07/10/2021,""3.586,00"",""3.575,43"",""3.650,18"",""3.473,47"",""826,29K"",""0,30%
"""
"06/10/2021,""3.575,41"",""3.515,35"",""3.627,19"",""3.345,56"",""1,05M"",""1,65%""
"
"05/10/2021,""3.517,26"",""3.383,32"",""3.540,83"",""3.365,28"",""663,88K"",""3,97%
"""
"04/10/2021,""3.382,90"",""3.417,26"",""3.436,34"",""3.273,22"",""826,83K"",""-
1,01%"""
"03/10/2021,""3.417,34"",""3.388,83"",""3.485,48"",""3.346,63"",""642,59K"",""0,84%
"""
"02/10/2021,""3.388,97"",""3.309,14"",""3.467,95"",""3.265,97"",""778,15K"",""2,41%
"""
"01/10/2021,""3.309,13"",""2.999,86"",""3.329,32"",""2.972,75"",""1,14M"",""10,28%"
""
"30/09/2021,""3.000,59"",""2.851,06"",""3.047,08"",""2.837,68"",""968,23K"",""5,23%
"""
"29/09/2021,""2.851,50"",""2.807,15"",""2.948,50"",""2.784,66"",""728,86K"",""1,57%
"""
"28/09/2021,""2.807,28"",""2.926,04"",""2.969,18"",""2.791,42"",""896,28K"",""-
4,07%"""
"27/09/2021,""2.926,24"",""3.061,86"",""3.163,86"",""2.926,24"",""865,30K"",""-
4,48%"""
"26/09/2021,""3.063,51"",""2.922,47"",""3.113,65"",""2.740,12"",""1,33M"",""4,82%""
"
"25/09/2021,""2.922,55"",""2.928,59"",""2.965,48"",""2.812,70"",""975,49K"",""-
0,21%"""
"24/09/2021,""2.928,57"",""3.152,92"",""3.158,38"",""2.740,06"",""1,74M"",""-
7,12%"""
"23/09/2021,""3.152,92"",""3.077,80"",""3.173,00"",""3.035,96"",""841,54K"",""2,44%
"""
"22/09/2021,""3.077,78"",""2.764,71"",""3.087,97"",""2.740,58"",""1,19M"",""11,45%"
""
"21/09/2021,""2.761,52"",""2.976,70"",""3.101,88"",""2.659,71"",""1,79M"",""-
7,21%"""
"20/09/2021,""2.976,05"",""3.328,49"",""3.344,04"",""2.931,64"",""1,72M"",""-
10,61%"""
"19/09/2021,""3.329,12"",""3.435,92"",""3.455,67"",""3.282,85"",""614,00K"",""-
3,11%"""
"18/09/2021,""3.435,97"",""3.398,55"",""3.539,50"",""3.371,33"",""600,19K"",""1,10%
"""
"17/09/2021,""3.398,65"",""3.569,92"",""3.592,20"",""3.352,32"",""748,10K"",""-
4,78%"""
"16/09/2021,""3.569,43"",""3.612,23"",""3.672,68"",""3.488,53"",""195,79K"",""-
1,18%"""
"15/09/2021,""3.611,90"",""3.430,36"",""3.612,29"",""3.361,63"",""790,27K"",""5,34%
"""
"14/09/2021,""3.428,87"",""3.284,65"",""3.428,87"",""3.270,91"",""720,34K"",""4,39%
"""
"13/09/2021,""3.284,52"",""3.408,17"",""3.429,24"",""3.118,66"",""1,34M"",""-
3,63%"""
"12/09/2021,""3.408,28"",""3.267,33"",""3.469,50"",""3.231,87"",""805,97K"",""4,31%
"""
"11/09/2021,""3.267,33"",""3.209,37"",""3.345,37"",""3.202,41"",""732,95K"",""1,87%
"""
"10/09/2021,""3.207,27"",""3.423,87"",""3.512,90"",""3.156,28"",""1,21M"",""-
6,32%"""
"09/09/2021,""3.423,51"",""3.498,92"",""3.564,30"",""3.395,94"",""1,09M"",""-
2,05%"""
"08/09/2021,""3.495,10"",""3.424,35"",""3.557,67"",""3.221,60"",""780,68K"",""2,10%
"""
"07/09/2021,""3.423,12"",""3.926,84"",""3.945,79"",""3.061,30"",""2,47M"",""-
12,84%"""
"06/09/2021,""3.927,21"",""3.950,20"",""3.968,20"",""3.867,55"",""764,56K"",""-
0,59%"""
"05/09/2021,""3.950,62"",""3.885,40"",""3.981,22"",""3.834,74"",""714,16K"",""1,69%
"""
"04/09/2021,""3.884,97"",""3.938,45"",""3.968,33"",""3.844,07"",""672,53K"",""-
1,30%"""
"03/09/2021,""3.936,29"",""3.785,85"",""4.024,89"",""3.715,97"",""1,20M"",""3,96%""
"
"02/09/2021,""3.786,19"",""3.826,90"",""3.833,89"",""3.723,42"",""928,70K"",""-
1,21%"""
"01/09/2021,""3.832,73"",""3.429,65"",""3.839,91"",""3.384,82"",""1,48M"",""11,72%"
""
"31/08/2021,""3.430,74"",""3.228,23"",""3.467,42"",""3.191,34"",""1,52M"",""6,36%""
"
"30/08/2021,""3.225,67"",""3.222,43"",""3.345,72"",""3.145,53"",""966,58K"",""0,11%
"""
"29/08/2021,""3.222,16"",""3.243,96"",""3.282,21"",""3.155,31"",""643,73K"",""-
0,67%"""
"28/08/2021,""3.243,90"",""3.273,78"",""3.284,58"",""3.212,24"",""466,21K"",""-
0,91%"""
"27/08/2021,""3.273,58"",""3.093,78"",""3.279,93"",""3.063,37"",""839,54K"",""5,82%
"""
"26/08/2021,""3.093,54"",""3.228,03"",""3.249,62"",""3.057,48"",""118,44K"",""-
4,17%"""
"25/08/2021,""3.228,15"",""3.172,12"",""3.247,43"",""3.080,70"",""923,13K"",""1,73%
"""
"24/08/2021,""3.173,26"",""3.322,60"",""3.357,99"",""3.150,75"",""988,82K"",""-
4,41%"""
"23/08/2021,""3.319,49"",""3.238,41"",""3.375,42"",""3.231,96"",""1,09M"",""2,49%""
"
"22/08/2021,""3.238,70"",""3.224,17"",""3.271,94"",""3.128,98"",""747,65K"",""0,46%
"""
"21/08/2021,""3.223,96"",""3.285,12"",""3.307,33"",""3.200,19"",""768,74K"",""-
1,83%"""
"20/08/2021,""3.284,21"",""3.184,83"",""3.300,36"",""3.179,18"",""739,32K"",""3,12%
"""
"19/08/2021,""3.184,82"",""3.016,92"",""3.185,51"",""2.962,04"",""844,13K"",""5,57%
"""
"18/08/2021,""3.016,91"",""3.012,62"",""3.124,51"",""2.951,04"",""750,74K"",""0,08%
"""
"17/08/2021,""3.014,58"",""3.147,67"",""3.290,03"",""2.993,63"",""1,06M"",""-
4,23%"""
"16/08/2021,""3.147,65"",""3.307,96"",""3.334,22"",""3.138,37"",""859,09K"",""-
4,87%"""
"15/08/2021,""3.308,87"",""3.264,56"",""3.318,61"",""3.115,34"",""782,81K"",""1,35%
"""
"14/08/2021,""3.264,69"",""3.322,25"",""3.328,38"",""3.209,45"",""658,60K"",""-
1,74%"""
"13/08/2021,""3.322,43"",""3.043,20"",""3.324,53"",""3.035,52"",""795,54K"",""9,16%
"""
"12/08/2021,""3.043,61"",""3.160,17"",""3.236,28"",""2.981,35"",""965,63K"",""-
3,79%"""
"11/08/2021,""3.163,66"",""3.140,86"",""3.269,70"",""3.122,67"",""950,12K"",""0,73%
"""
"10/08/2021,""3.140,71"",""3.162,81"",""3.232,02"",""3.057,84"",""1,12M"",""-
0,70%"""
"09/08/2021,""3.162,93"",""3.011,88"",""3.184,84"",""2.899,24"",""1,44M"",""5,01%""
"
"08/08/2021,""3.012,07"",""3.158,30"",""3.188,49"",""2.949,66"",""1,25M"",""-
4,62%"""
"07/08/2021,""3.158,00"",""2.889,58"",""3.169,74"",""2.867,58"",""64,84K"",""9,29%"
""
"06/08/2021,""2.889,43"",""2.827,23"",""2.946,62"",""2.726,04"",""1,06M"",""2,20%""
"
"05/08/2021,""2.827,21"",""2.725,28"",""2.842,95"",""2.533,51"",""1,65M"",""3,74%""
"
"04/08/2021,""2.725,29"",""2.506,50"",""2.766,46"",""2.462,32"",""1,23M"",""8,72%""
"
"03/08/2021,""2.506,65"",""2.608,01"",""2.631,43"",""2.445,49"",""158,45K"",""-
3,89%"""
"02/08/2021,""2.608,04"",""2.556,07"",""2.664,73"",""2.513,51"",""970,67K"",""2,03%
"""
"01/08/2021,""2.556,23"",""2.530,94"",""2.696,38"",""2.515,26"",""1,20M"",""0,95%""
"
"31/07/2021,""2.532,19"",""2.461,08"",""2.551,68"",""2.421,70"",""507,08K"",""2,89%
"""
"30/07/2021,""2.460,95"",""2.380,59"",""2.467,40"",""2.320,80"",""1,03M"",""3,36%""
"
"29/07/2021,""2.380,93"",""2.299,46"",""2.397,71"",""2.269,15"",""642,75K"",""3,56%
"""
"28/07/2021,""2.299,11"",""2.300,21"",""2.343,49"",""2.246,23"",""968,94K"",""-
0,05%"""
"27/07/2021,""2.300,22"",""2.230,24"",""2.318,68"",""2.152,92"",""1,25M"",""3,17%""
"
"26/07/2021,""2.229,53"",""2.189,74"",""2.430,01"",""2.174,44"",""1,89M"",""1,81%""
"
"25/07/2021,""2.189,79"",""2.166,98"",""2.195,03"",""2.108,74"",""786,94K"",""1,76%
"""
"24/07/2021,""2.151,85"",""2.124,00"",""2.162,29"",""2.106,71"",""907,11K"",""1,33%
"""
"23/07/2021,""2.123,61"",""2.024,51"",""2.129,66"",""2.000,27"",""961,67K"",""4,89%
"""
"22/07/2021,""2.024,58"",""1.994,61"",""2.043,26"",""1.952,31"",""1,02M"",""1,51%""
"
"21/07/2021,""1.994,49"",""1.786,18"",""2.029,51"",""1.758,64"",""1,51M"",""11,67%"
""
"20/07/2021,""1.786,07"",""1.818,07"",""1.840,36"",""1.720,70"",""1,20M"",""-
1,76%"""
"19/07/2021,""1.818,07"",""1.891,43"",""1.915,15"",""1.807,19"",""802,78K"",""-
3,93%"""
"18/07/2021,""1.892,42"",""1.898,01"",""1.988,24"",""1.881,60"",""829,77K"",""-
0,29%"""
"17/07/2021,""1.897,98"",""1.877,00"",""1.917,80"",""1.851,97"",""623,52K"",""1,05%
"""
"16/07/2021,""1.878,20"",""1.917,21"",""1.960,21"",""1.852,42"",""619,62K"",""-
2,03%"""
"15/07/2021,""1.917,21"",""1.994,73"",""2.038,91"",""1.884,81"",""645,06K"",""-
3,88%"""
"14/07/2021,""1.994,64"",""1.940,48"",""2.017,99"",""1.868,45"",""1,05M"",""2,78%""
"
"13/07/2021,""1.940,72"",""2.035,09"",""2.042,61"",""1.920,62"",""717,85K"",""-
4,64%"""
"12/07/2021,""2.035,09"",""2.139,44"",""2.167,60"",""2.008,66"",""540,10K"",""-
4,87%"""
"11/07/2021,""2.139,35"",""2.110,90"",""2.173,34"",""2.081,62"",""724,84K"",""1,34%
"""
"10/07/2021,""2.111,12"",""2.146,15"",""2.191,30"",""2.078,43"",""929,32K"",""-
1,62%"""
"09/07/2021,""2.145,89"",""2.120,05"",""2.185,62"",""2.066,09"",""1,42M"",""1,21%""
"
"08/07/2021,""2.120,22"",""2.316,21"",""2.322,47"",""2.095,92"",""1,82M"",""-
8,48%"""
"07/07/2021,""2.316,57"",""2.322,74"",""2.402,68"",""2.296,43"",""1,32M"",""-
0,26%"""
"06/07/2021,""2.322,72"",""2.196,25"",""2.347,47"",""2.194,20"",""1,78M"",""5,76%""
"
"05/07/2021,""2.196,16"",""2.322,60"",""2.322,60"",""2.163,09"",""822,95K"",""-
5,47%"""
"04/07/2021,""2.323,22"",""2.224,70"",""2.386,20"",""2.222,95"",""1,39M"",""4,43%""
"
"03/07/2021,""2.224,70"",""2.154,53"",""2.236,97"",""2.115,80"",""1,28M"",""3,25%""
"
"02/07/2021,""2.154,78"",""2.108,58"",""2.158,70"",""2.019,75"",""1,39M"",""2,17%""
"
"01/07/2021,""2.109,11"",""2.274,50"",""2.274,63"",""2.077,56"",""1,71M"",""-
7,24%"""
"30/06/2021,""2.273,84"",""2.158,32"",""2.281,55"",""2.090,61"",""1,90M"",""5,33%""
"
"29/06/2021,""2.158,71"",""2.083,48"",""2.241,86"",""2.076,17"",""898,06K"",""3,63%
"""
"28/06/2021,""2.083,09"",""1.981,24"",""2.142,84"",""1.962,89"",""2,19M"",""5,21%""
"
"27/06/2021,""1.979,88"",""1.830,42"",""1.980,70"",""1.808,59"",""1,87M"",""8,15%""
"
"26/06/2021,""1.830,62"",""1.810,53"",""1.850,40"",""1.719,32"",""1,99M"",""1,11%""
"
"25/06/2021,""1.810,57"",""1.989,77"",""2.017,47"",""1.793,47"",""1,65M"",""-
8,98%"""
"24/06/2021,""1.989,14"",""1.968,76"",""2.033,96"",""1.886,74"",""1,64M"",""1,05%""
"
"23/06/2021,""1.968,39"",""1.877,28"",""2.043,10"",""1.823,57"",""1,77M"",""4,89%""
"
"22/06/2021,""1.876,66"",""1.890,95"",""1.994,32"",""1.707,24"",""2,84M"",""-
0,77%"""
"21/06/2021,""1.891,18"",""2.244,25"",""2.257,86"",""1.868,32"",""2,69M"",""-
15,72%"""
"20/06/2021,""2.243,86"",""2.166,30"",""2.276,83"",""2.045,03"",""1,42M"",""3,55%""
"
"19/06/2021,""2.166,91"",""2.229,53"",""2.276,70"",""2.164,14"",""1,08M"",""-
2,81%"""
"18/06/2021,""2.229,53"",""2.372,10"",""2.376,62"",""2.142,74"",""778,79K"",""-
5,99%"""
"17/06/2021,""2.371,62"",""2.367,78"",""2.459,11"",""2.309,08"",""1,06M"",""0,18%""
"
"16/06/2021,""2.367,28"",""2.544,35"",""2.552,12"",""2.353,24"",""1,37M"",""-
6,94%"""
"15/06/2021,""2.543,83"",""2.581,42"",""2.637,90"",""2.512,39"",""1,95M"",""-
1,46%"""
"14/06/2021,""2.581,48"",""2.508,49"",""2.606,91"",""2.467,61"",""1,79M"",""2,92%""
"
"13/06/2021,""2.508,27"",""2.368,68"",""2.547,90"",""2.311,96"",""1,62M"",""5,90%""
"
"12/06/2021,""2.368,47"",""2.351,45"",""2.448,04"",""2.260,80"",""1,80M"",""0,72%""
"
"11/06/2021,""2.351,45"",""2.470,04"",""2.493,48"",""2.324,21"",""587,18K"",""-
4,80%"""
"10/06/2021,""2.469,97"",""2.607,45"",""2.615,46"",""2.432,41"",""1,29M"",""-
5,23%"""
"09/06/2021,""2.606,23"",""2.507,86"",""2.620,74"",""2.408,37"",""2,32M"",""3,81%""
"
"08/06/2021,""2.510,65"",""2.592,12"",""2.618,70"",""2.320,64"",""75,18K"",""-
3,16%"""
"07/06/2021,""2.592,63"",""2.713,52"",""2.842,88"",""2.581,24"",""3,01M"",""-
4,46%"""
"06/06/2021,""2.713,66"",""2.628,43"",""2.743,53"",""2.614,48"",""756,36K"",""3,22%
"""
"05/06/2021,""2.628,98"",""2.688,75"",""2.814,02"",""2.555,98"",""2,55M"",""-
2,14%"""
"04/06/2021,""2.686,50"",""2.856,63"",""2.856,63"",""2.557,71"",""2,47M"",""-
5,85%"""
"03/06/2021,""2.853,35"",""2.705,05"",""2.889,19"",""2.666,39"",""1,09M"",""5,44%""
"
"02/06/2021,""2.706,10"",""2.633,74"",""2.801,00"",""2.554,88"",""2,60M"",""2,75%""
"
"01/06/2021,""2.633,67"",""2.707,94"",""2.738,23"",""2.529,73"",""2,45M"",""-
2,76%"""
"31/05/2021,""2.708,47"",""2.386,93"",""2.713,98"",""2.279,42"",""2,83M"",""13,51%"
""
"30/05/2021,""2.386,10"",""2.276,97"",""2.465,84"",""2.181,93"",""2,80M"",""4,83%""
"
"29/05/2021,""2.276,07"",""2.411,68"",""2.567,42"",""2.207,21"",""2,94M"",""-
5,73%"""
"28/05/2021,""2.414,29"",""2.742,39"",""2.760,17"",""2.332,43"",""3,26M"",""-
11,75%"""
"27/05/2021,""2.735,88"",""2.885,02"",""2.885,87"",""2.638,62"",""2,39M"",""-
5,16%"""
"26/05/2021,""2.884,66"",""2.705,69"",""2.908,37"",""2.648,10"",""2,66M"",""6,64%""
"
"25/05/2021,""2.705,09"",""2.647,27"",""2.747,49"",""2.388,81"",""3,28M"",""2,20%""
"
"24/05/2021,""2.646,79"",""2.101,30"",""2.667,20"",""2.080,87"",""3,24M"",""25,96%"
""
"23/05/2021,""2.101,34"",""2.292,68"",""2.379,89"",""1.739,91"",""3,52M"",""-
8,30%"""
"22/05/2021,""2.291,60"",""2.433,09"",""2.481,06"",""2.162,84"",""2,82M"",""-
5,82%"""
"21/05/2021,""2.433,11"",""2.766,88"",""2.931,66"",""2.111,42"",""4,23M"",""-
12,40%"""
"20/05/2021,""2.777,55"",""2.436,59"",""2.988,52"",""2.163,40"",""4,33M"",""14,04%"
""
"19/05/2021,""2.435,69"",""3.376,22"",""3.434,01"",""1.922,25"",""6,42M"",""-
27,89%"""
"18/05/2021,""3.377,55"",""3.280,50"",""3.558,57"",""3.244,93"",""2,30M"",""2,98%""
"
"17/05/2021,""3.279,68"",""3.582,19"",""3.582,27"",""3.130,12"",""2,85M"",""-
8,44%"""
"16/05/2021,""3.582,12"",""3.643,67"",""3.877,20"",""3.351,92"",""2,28M"",""-
1,63%"""
"15/05/2021,""3.641,65"",""4.074,57"",""4.129,99"",""3.639,12"",""1,94M"",""-
10,64%"""
"14/05/2021,""4.075,38"",""3.719,46"",""4.171,76"",""3.694,54"",""2,06M"",""9,56%""
"
"13/05/2021,""3.719,62"",""3.807,50"",""4.031,99"",""3.539,96"",""3,21M"",""-
2,42%"""
"12/05/2021,""3.811,77"",""4.173,61"",""4.366,10"",""3.794,15"",""2,78M"",""-
8,54%"""
"11/05/2021,""4.167,78"",""3.948,66"",""4.177,53"",""3.781,86"",""1,27M"",""5,57%""
"
"10/05/2021,""3.947,90"",""3.923,48"",""4.203,98"",""3.669,84"",""2,70M"",""0,65%""
"
"09/05/2021,""3.922,23"",""3.905,69"",""3.979,77"",""3.734,44"",""1,94M"",""0,43%""
"
"08/05/2021,""3.905,55"",""3.479,81"",""3.952,88"",""3.453,37"",""1,34M"",""12,19%"
""
"07/05/2021,""3.481,22"",""3.490,83"",""3.583,34"",""3.363,56"",""1,35M"",""-
0,24%"""
"06/05/2021,""3.489,52"",""3.522,74"",""3.601,59"",""3.380,60"",""1,51M"",""-
0,94%"""
"05/05/2021,""3.522,76"",""3.284,31"",""3.540,78"",""3.228,86"",""1,87M"",""7,18%""
"
"04/05/2021,""3.286,71"",""3.429,48"",""3.516,34"",""3.188,90"",""2,74M"",""-
4,16%"""
"03/05/2021,""3.429,37"",""2.950,07"",""3.451,44"",""2.950,07"",""2,32M"",""16,24%"
""
"02/05/2021,""2.950,33"",""2.945,04"",""2.984,52"",""2.854,12"",""1,30M"",""0,19%""
"
"01/05/2021,""2.944,66"",""2.772,27"",""2.951,74"",""2.753,60"",""1,51M"",""6,20%""
"
"30/04/2021,""2.772,78"",""2.757,02"",""2.797,61"",""2.726,03"",""1,52M"",""0,56%""
"
"29/04/2021,""2.757,36"",""2.746,51"",""2.797,52"",""2.670,35"",""1,65M"",""0,39%""
"
"28/04/2021,""2.746,54"",""2.665,83"",""2.759,03"",""2.562,74"",""1,74M"",""3,05%""
"
"27/04/2021,""2.665,24"",""2.531,07"",""2.677,95"",""2.484,44"",""1,45M"",""5,22%""
"
"26/04/2021,""2.533,12"",""2.320,63"",""2.539,80"",""2.305,97"",""1,79M"",""9,35%""
"
"25/04/2021,""2.316,48"",""2.217,23"",""2.355,20"",""2.169,91"",""1,02M"",""4,54%""
"
"24/04/2021,""2.215,93"",""2.367,35"",""2.367,46"",""2.159,60"",""1,61M"",""-
6,39%"""
"23/04/2021,""2.367,31"",""2.398,95"",""2.440,21"",""2.119,26"",""3,46M"",""-
1,41%"""
"22/04/2021,""2.401,10"",""2.360,32"",""2.642,99"",""2.313,46"",""3,17M"",""1,71%""
"
"21/04/2021,""2.360,81"",""2.331,84"",""2.467,51"",""2.238,15"",""2,10M"",""1,23%""
"
"20/04/2021,""2.332,14"",""2.161,06"",""2.345,18"",""2.058,00"",""1,86M"",""7,94%""
"
"19/04/2021,""2.160,63"",""2.236,10"",""2.275,87"",""2.081,30"",""1,90M"",""-
3,42%"""
"18/04/2021,""2.237,17"",""2.317,88"",""2.338,53"",""1.948,93"",""2,76M"",""-
3,50%"""
"17/04/2021,""2.318,33"",""2.424,12"",""2.493,93"",""2.314,12"",""1,73M"",""-
4,33%"""
"16/04/2021,""2.423,18"",""2.514,55"",""2.544,54"",""2.302,30"",""2,08M"",""-
3,62%"""
"15/04/2021,""2.514,22"",""2.432,90"",""2.541,90"",""2.402,75"",""1,91M"",""3,40%""
"
"14/04/2021,""2.431,56"",""2.299,25"",""2.445,40"",""2.281,49"",""2,11M"",""5,72%""
"
"13/04/2021,""2.299,93"",""2.137,55"",""2.315,47"",""2.136,49"",""2,38M"",""7,58%""
"
"12/04/2021,""2.137,81"",""2.150,79"",""2.199,52"",""2.103,73"",""2,16M"",""-
0,63%"""
"11/04/2021,""2.151,42"",""2.133,89"",""2.164,76"",""2.114,55"",""1,97M"",""0,83%""
"
"10/04/2021,""2.133,79"",""2.067,26"",""2.197,73"",""2.058,23"",""2,09M"",""3,23%""
"
"09/04/2021,""2.066,93"",""2.080,20"",""2.101,07"",""2.050,39"",""2,47M"",""-
0,62%"""
"08/04/2021,""2.079,92"",""1.962,44"",""2.084,08"",""1.951,83"",""1,73M"",""6,04%""
"
"07/04/2021,""1.961,46"",""2.112,41"",""2.128,25"",""1.939,64"",""2,30M"",""-
7,11%"""
"06/04/2021,""2.111,53"",""2.108,81"",""2.150,78"",""2.047,48"",""1,93M"",""0,24%""
"
"05/04/2021,""2.106,41"",""2.076,14"",""2.127,89"",""2.004,05"",""2,31M"",""1,47%""
"
"04/04/2021,""2.075,94"",""2.007,82"",""2.091,31"",""1.982,00"",""1,59M"",""3,35%""
"
"03/04/2021,""2.008,59"",""2.134,66"",""2.137,68"",""2.004,40"",""2,01M"",""-
5,90%"""
"02/04/2021,""2.134,55"",""1.968,12"",""2.144,11"",""1.949,99"",""2,47M"",""8,47%""
"
"01/04/2021,""1.967,96"",""1.918,82"",""1.983,84"",""1.897,38"",""2,08M"",""2,61%""
"
"31/03/2021,""1.917,99"",""1.841,01"",""1.945,40"",""1.774,66"",""2,59M"",""4,18%""
"
"30/03/2021,""1.841,01"",""1.816,92"",""1.857,65"",""1.788,60"",""3,03M"",""1,34%""
"
"29/03/2021,""1.816,69"",""1.686,88"",""1.839,41"",""1.678,38"",""1,94M"",""7,70%""
"
"28/03/2021,""1.686,80"",""1.712,89"",""1.724,74"",""1.661,92"",""1,31M"",""-
1,53%"""
"27/03/2021,""1.713,01"",""1.698,68"",""1.731,73"",""1.667,12"",""1,40M"",""0,85%""
"
"26/03/2021,""1.698,60"",""1.586,36"",""1.699,27"",""1.586,28"",""1,64M"",""7,06%""
"
"25/03/2021,""1.586,54"",""1.582,23"",""1.621,32"",""1.550,11"",""1,54M"",""0,26%""
"
"24/03/2021,""1.582,38"",""1.668,42"",""1.739,82"",""1.546,48"",""1,88M"",""-
5,13%"""
"23/03/2021,""1.667,90"",""1.681,50"",""1.720,01"",""1.654,14"",""1,46M"",""-
0,86%"""
"22/03/2021,""1.682,37"",""1.783,58"",""1.806,62"",""1.659,28"",""1,58M"",""-
5,68%"""
"21/03/2021,""1.783,72"",""1.804,60"",""1.815,85"",""1.748,47"",""1,43M"",""-
1,16%"""
"20/03/2021,""1.804,60"",""1.809,09"",""1.868,09"",""1.801,60"",""27,03K"",""-
0,28%"""
"19/03/2021,""1.809,64"",""1.775,87"",""1.848,88"",""1.735,42"",""1,20M"",""1,89%""
"
"18/03/2021,""1.776,08"",""1.823,72"",""1.849,23"",""1.760,83"",""1,53M"",""-
2,59%"""
"17/03/2021,""1.823,35"",""1.804,56"",""1.837,88"",""1.743,62"",""1,50M"",""1,03%""
"
"16/03/2021,""1.804,85"",""1.792,08"",""1.817,35"",""1.715,97"",""1,81M"",""0,70%""
"
"15/03/2021,""1.792,38"",""1.848,18"",""1.890,59"",""1.745,04"",""1,70M"",""-
3,07%"""
"14/03/2021,""1.849,06"",""1.921,29"",""1.932,36"",""1.836,78"",""671,56K"",""-
3,75%"""
"13/03/2021,""1.921,13"",""1.767,05"",""1.943,36"",""1.730,46"",""1,79M"",""8,73%""
"
"12/03/2021,""1.766,90"",""1.827,44"",""1.841,19"",""1.723,18"",""1,52M"",""-
3,23%"""
"11/03/2021,""1.825,79"",""1.794,28"",""1.845,32"",""1.729,05"",""1,58M"",""1,76%""
"
"10/03/2021,""1.794,14"",""1.869,32"",""1.875,98"",""1.759,50"",""1,66M"",""-
4,01%"""
"09/03/2021,""1.869,10"",""1.831,57"",""1.869,10"",""1.801,29"",""1,58M"",""2,05%""
"
"08/03/2021,""1.831,49"",""1.727,17"",""1.841,05"",""1.665,54"",""1,97M"",""5,98%""
"
"07/03/2021,""1.728,10"",""1.650,94"",""1.732,84"",""1.634,73"",""1,69M"",""4,78%""
"
"06/03/2021,""1.649,19"",""1.530,24"",""1.670,01"",""1.514,62"",""2,07M"",""7,77%""
"
"05/03/2021,""1.530,29"",""1.539,73"",""1.548,71"",""1.443,32"",""1,67M"",""-
0,54%"""
"04/03/2021,""1.538,61"",""1.567,84"",""1.623,73"",""1.506,86"",""1,70M"",""-
2,06%"""
"03/03/2021,""1.571,05"",""1.488,80"",""1.653,04"",""1.477,72"",""1,17M"",""5,54%""
"
"02/03/2021,""1.488,62"",""1.570,00"",""1.602,13"",""1.457,22"",""1,74M"",""-
5,18%"""
"01/03/2021,""1.570,03"",""1.418,91"",""1.571,15"",""1.411,55"",""1,92M"",""10,66%"
""
"28/02/2021,""1.418,76"",""1.458,84"",""1.467,76"",""1.294,79"",""2,07M"",""-
2,75%"""
"27/02/2021,""1.458,93"",""1.445,69"",""1.527,69"",""1.427,15"",""1,56M"",""0,93%""
"
"26/02/2021,""1.445,44"",""1.476,77"",""1.561,66"",""1.403,30"",""2,13M"",""-
2,08%"""
"25/02/2021,""1.476,15"",""1.623,76"",""1.669,24"",""1.460,92"",""1,75M"",""-
9,09%"""
"24/02/2021,""1.623,71"",""1.578,27"",""1.711,16"",""1.505,79"",""2,19M"",""2,89%""
"
"23/02/2021,""1.578,11"",""1.777,25"",""1.781,44"",""1.370,45"",""3,60M"",""-
11,21%"""
"22/02/2021,""1.777,28"",""1.933,52"",""1.935,04"",""1.561,68"",""2,68M"",""-
8,08%"""
"21/02/2021,""1.933,45"",""1.912,97"",""1.974,99"",""1.885,70"",""1,47M"",""1,02%""
"
"20/02/2021,""1.913,88"",""1.955,54"",""2.040,79"",""1.800,00"",""2,29M"",""-
2,13%"""
"19/02/2021,""1.955,59"",""1.934,17"",""1.968,93"",""1.892,70"",""1,78M"",""1,11%""
"
"18/02/2021,""1.934,16"",""1.849,95"",""1.950,04"",""1.849,05"",""881,87K"",""4,66%
"""
"17/02/2021,""1.847,95"",""1.781,44"",""1.854,03"",""1.734,15"",""1,69M"",""3,72%""
"
"16/02/2021,""1.781,69"",""1.778,63"",""1.827,07"",""1.726,78"",""1,48M"",""0,16%""
"
"15/02/2021,""1.778,82"",""1.800,60"",""1.835,51"",""1.661,09"",""1,94M"",""-
1,27%"""
"14/02/2021,""1.801,78"",""1.815,44"",""1.850,00"",""1.787,11"",""1,43M"",""-
0,76%"""
"13/02/2021,""1.815,49"",""1.840,90"",""1.871,36"",""1.766,05"",""1,44M"",""-
1,39%"""
"12/02/2021,""1.841,02"",""1.786,74"",""1.862,17"",""1.741,04"",""1,75M"",""3,06%""
"
"11/02/2021,""1.786,35"",""1.742,11"",""1.817,68"",""1.704,97"",""1,56M"",""2,54%""
"
"10/02/2021,""1.742,09"",""1.770,81"",""1.835,40"",""1.683,52"",""2,01M"",""-
1,61%"""
"09/02/2021,""1.770,63"",""1.750,19"",""1.818,94"",""1.711,40"",""1,94M"",""1,17%""
"
"08/02/2021,""1.750,18"",""1.612,98"",""1.775,12"",""1.566,43"",""2,17M"",""8,50%""
"
"07/02/2021,""1.612,99"",""1.676,62"",""1.692,29"",""1.491,68"",""1,94M"",""-
3,80%"""
"06/02/2021,""1.676,63"",""1.719,11"",""1.742,90"",""1.648,03"",""1,78M"",""-
2,48%"""
"05/02/2021,""1.719,20"",""1.593,91"",""1.760,09"",""1.589,28"",""1,80M"",""7,85%""
"
"04/02/2021,""1.594,00"",""1.664,19"",""1.693,64"",""1.570,45"",""2,34M"",""-
4,23%"""
"03/02/2021,""1.664,34"",""1.511,96"",""1.667,93"",""1.510,27"",""2,27M"",""10,12%"
""
"02/02/2021,""1.511,36"",""1.373,31"",""1.546,88"",""1.361,63"",""2,73M"",""10,04%"
""
"01/02/2021,""1.373,40"",""1.312,69"",""1.376,44"",""1.272,09"",""1,65M"",""4,62%""
"
"31/01/2021,""1.312,73"",""1.377,05"",""1.380,04"",""1.282,41"",""1,54M"",""-
4,67%"""
"30/01/2021,""1.376,96"",""1.379,78"",""1.405,78"",""1.327,66"",""1,59M"",""-
0,17%"""
"29/01/2021,""1.379,30"",""1.329,16"",""1.436,27"",""1.288,26"",""3,33M"",""3,83%""
"
"28/01/2021,""1.328,47"",""1.247,67"",""1.359,51"",""1.221,15"",""814,31K"",""6,48%
"""
"27/01/2021,""1.247,62"",""1.366,14"",""1.372,31"",""1.210,40"",""2,90M"",""-
8,68%"""
"26/01/2021,""1.366,27"",""1.317,67"",""1.377,94"",""1.246,45"",""2,56M"",""3,67%""
"
"25/01/2021,""1.317,90"",""1.390,69"",""1.474,68"",""1.298,13"",""2,77M"",""-
5,21%"""
"24/01/2021,""1.390,28"",""1.233,41"",""1.398,00"",""1.222,14"",""2,30M"",""12,72%"
""
"23/01/2021,""1.233,40"",""1.234,34"",""1.271,65"",""1.196,94"",""1,46M"",""-
0,10%"""
"22/01/2021,""1.234,58"",""1.118,01"",""1.272,85"",""1.045,02"",""2,94M"",""10,49%"
""
"21/01/2021,""1.117,33"",""1.377,63"",""1.387,39"",""1.095,26"",""2,76M"",""-
18,89%"""
"20/01/2021,""1.377,53"",""1.372,00"",""1.406,56"",""1.237,27"",""3,05M"",""0,40%""
"
"19/01/2021,""1.372,00"",""1.258,10"",""1.437,42"",""1.252,36"",""2,27M"",""9,06%""
"
"18/01/2021,""1.258,06"",""1.233,93"",""1.260,30"",""1.184,15"",""1,73M"",""2,06%""
"
"17/01/2021,""1.232,64"",""1.228,33"",""1.269,01"",""1.168,39"",""2,15M"",""0,36%""
"
"16/01/2021,""1.228,27"",""1.172,12"",""1.290,92"",""1.154,04"",""2,29M"",""4,83%""
"
"15/01/2021,""1.171,68"",""1.233,34"",""1.256,13"",""1.079,19"",""2,85M"",""-
4,44%"""
"14/01/2021,""1.226,17"",""1.128,80"",""1.246,52"",""1.088,52"",""1,55M"",""8,66%""
"
"13/01/2021,""1.128,46"",""1.050,20"",""1.134,66"",""990,96"",""2,25M"",""7,45%"""
"12/01/2021,""1.050,19"",""1.086,96"",""1.149,19"",""1.008,28"",""3,09M"",""-
3,78%"""
"11/01/2021,""1.091,47"",""1.255,84"",""1.257,30"",""917,96"",""4,19M"",""-
13,10%"""
"10/01/2021,""1.256,04"",""1.275,87"",""1.347,98"",""1.180,45"",""2,65M"",""-
1,53%"""
"09/01/2021,""1.275,58"",""1.215,92"",""1.301,75"",""1.172,39"",""1,99M"",""4,92%""
"
"08/01/2021,""1.215,73"",""1.224,33"",""1.271,08"",""1.069,25"",""2,71M"",""-
0,70%"""
"07/01/2021,""1.224,35"",""1.208,71"",""1.286,81"",""1.153,09"",""2,71M"",""1,37%""
"
"06/01/2021,""1.207,77"",""1.099,77"",""1.210,78"",""1.060,67"",""3,75M"",""9,85%""
"
"05/01/2021,""1.099,52"",""1.042,48"",""1.131,56"",""976,91"",""3,25M"",""5,48%"""
"04/01/2021,""1.042,40"",""977,76"",""1.158,27"",""894,24"",""5,19M"",""6,92%"""
"03/01/2021,""974,97"",""774,54"",""1.008,49"",""769,57"",""4,02M"",""25,88%"""
"02/01/2021,""774,50"",""729,00"",""787,26"",""715,15"",""2,25M"",""6,22%"""
"01/01/2021,""729,12"",""735,87"",""748,96"",""715,74"",""1,64M"",""-0,93%"""
"31/12/2020,""735,94"",""751,92"",""755,13"",""724,67"",""1,04M"",""-2,11%"""
"30/12/2020,""751,80"",""732,04"",""757,11"",""720,21"",""1,86M"",""2,74%"""
"29/12/2020,""731,76"",""730,26"",""739,77"",""690,24"",""1,82M"",""0,23%"""
"28/12/2020,""730,05"",""683,76"",""747,86"",""682,47"",""2,75M"",""6,78%"""
"27/12/2020,""683,71"",""636,35"",""715,46"",""627,12"",""2,31M"",""7,40%"""
"26/12/2020,""636,58"",""626,99"",""652,36"",""616,04"",""1,94M"",""1,54%"""
"25/12/2020,""626,93"",""612,38"",""633,90"",""605,01"",""1,70M"",""2,38%"""
"24/12/2020,""612,34"",""585,47"",""614,92"",""566,15"",""1,72M"",""4,55%"""
"23/12/2020,""585,69"",""637,04"",""638,11"",""554,09"",""2,20M"",""-8,12%"""
"22/12/2020,""637,47"",""607,86"",""637,47"",""588,24"",""2,12M"",""4,87%"""
"21/12/2020,""607,85"",""638,28"",""647,87"",""599,97"",""1,88M"",""-4,77%"""
"20/12/2020,""638,26"",""657,79"",""661,04"",""622,39"",""2,11M"",""-3,02%"""
"19/12/2020,""658,17"",""654,08"",""669,54"",""645,91"",""2,17M"",""0,66%"""
"18/12/2020,""653,85"",""643,28"",""664,26"",""630,44"",""2,63M"",""1,66%"""
"17/12/2020,""643,17"",""637,29"",""675,68"",""627,36"",""3,67M"",""0,91%"""
"16/12/2020,""637,38"",""588,81"",""638,18"",""580,90"",""3,11M"",""8,23%"""
"15/12/2020,""588,91"",""586,22"",""596,97"",""579,95"",""1,74M"",""0,46%"""
"14/12/2020,""586,19"",""590,66"",""591,41"",""576,01"",""1,78M"",""-0,83%"""
"13/12/2020,""591,09"",""568,07"",""594,83"",""563,37"",""2,03M"",""4,10%"""
"12/12/2020,""567,78"",""544,16"",""573,59"",""543,90"",""1,62M"",""4,34%"""
"11/12/2020,""544,17"",""558,15"",""560,28"",""536,43"",""30,17M"",""-2,50%"""
"10/12/2020,""558,13"",""573,28"",""575,56"",""548,99"",""19,60M"",""-2,63%"""
"09/12/2020,""573,21"",""554,95"",""577,94"",""530,88"",""9,10M"",""3,27%"""
"08/12/2020,""555,05"",""591,03"",""594,78"",""551,08"",""8,11M"",""-6,10%"""
"07/12/2020,""591,09"",""601,54"",""603,06"",""584,53"",""7,72M"",""-1,76%"""
"06/12/2020,""601,68"",""596,61"",""606,90"",""583,67"",""13,14M"",""0,84%"""
"05/12/2020,""596,68"",""567,84"",""596,73"",""561,24"",""30,83M"",""5,07%"""
"04/12/2020,""567,91"",""616,33"",""619,61"",""566,34"",""48,95M"",""-7,85%"""
"03/12/2020,""616,32"",""597,94"",""622,10"",""587,15"",""24,00M"",""3,06%"""
"02/12/2020,""598,05"",""585,69"",""604,34"",""575,24"",""16,21M"",""2,12%"""
"01/12/2020,""585,66"",""616,78"",""635,66"",""567,79"",""49,42M"",""-4,91%"""
"30/11/2020,""615,92"",""575,35"",""615,97"",""571,04"",""51,72M"",""7,03%"""
"29/11/2020,""575,45"",""537,89"",""576,52"",""530,71"",""5,79M"",""7,01%"""
"28/11/2020,""537,74"",""518,70"",""547,94"",""506,97"",""5,34M"",""3,79%"""
"27/11/2020,""518,11"",""519,69"",""530,41"",""494,65"",""6,42M"",""-0,23%"""
"26/11/2020,""519,32"",""569,69"",""577,08"",""484,03"",""13,11M"",""-8,84%"""
"25/11/2020,""569,67"",""605,01"",""605,63"",""555,32"",""14,50M"",""-5,84%"""
"24/11/2020,""605,03"",""609,20"",""621,70"",""589,56"",""41,11M"",""-0,69%"""
"23/11/2020,""609,22"",""559,37"",""610,33"",""551,80"",""49,68M"",""8,91%"""
"22/11/2020,""559,40"",""551,90"",""580,00"",""514,44"",""36,76M"",""1,36%"""
"21/11/2020,""551,91"",""509,94"",""552,13"",""505,14"",""26,86M"",""8,22%"""
"20/11/2020,""509,98"",""471,27"",""513,06"",""471,06"",""30,85M"",""8,23%"""
"19/11/2020,""471,21"",""478,55"",""480,55"",""465,41"",""12,53M"",""-1,53%"""
"18/11/2020,""478,52"",""482,05"",""495,04"",""459,92"",""18,19M"",""-0,71%"""
"17/11/2020,""481,95"",""460,37"",""484,59"",""459,74"",""7,93M"",""4,67%"""
"16/11/2020,""460,43"",""448,18"",""465,97"",""445,82"",""5,62M"",""2,72%"""
"15/11/2020,""448,23"",""460,75"",""462,93"",""440,44"",""9,34M"",""-2,71%"""
"14/11/2020,""460,70"",""476,38"",""477,34"",""452,60"",""9,17M"",""-3,27%"""
"13/11/2020,""476,29"",""462,61"",""477,78"",""457,65"",""9,85M"",""2,97%"""
"12/11/2020,""462,56"",""463,33"",""469,57"",""452,44"",""9,33M"",""-0,17%"""
"11/11/2020,""463,33"",""450,26"",""476,08"",""449,51"",""15,13M"",""2,91%"""
"10/11/2020,""450,22"",""444,38"",""454,43"",""439,50"",""20,76M"",""1,33%"""
"09/11/2020,""444,33"",""454,55"",""458,51"",""434,95"",""28,85M"",""-2,28%"""
"08/11/2020,""454,68"",""435,39"",""460,09"",""432,44"",""4,82M"",""4,43%"""
"07/11/2020,""435,40"",""455,78"",""467,88"",""425,57"",""7,78M"",""-4,46%"""
"06/11/2020,""455,72"",""416,59"",""457,79"",""415,08"",""6,53M"",""9,38%"""
"05/11/2020,""416,63"",""402,50"",""419,94"",""396,46"",""7,04M"",""3,59%"""
"04/11/2020,""402,19"",""388,23"",""407,90"",""377,22"",""6,17M"",""3,68%"""
"03/11/2020,""387,92"",""383,64"",""389,98"",""370,96"",""6,73M"",""1,14%"""
"02/11/2020,""383,53"",""396,45"",""404,04"",""379,13"",""9,43M"",""-3,22%"""
"01/11/2020,""396,29"",""386,36"",""397,32"",""384,94"",""5,52M"",""2,55%"""
"31/10/2020,""386,42"",""382,81"",""394,01"",""380,53"",""6,42M"",""1,05%"""
"30/10/2020,""382,41"",""387,16"",""391,98"",""374,36"",""2,81M"",""-1,13%"""
"29/10/2020,""386,76"",""388,25"",""393,33"",""381,53"",""3,04M"",""-0,35%"""
"28/10/2020,""388,14"",""403,11"",""408,10"",""381,51"",""9,96M"",""-3,72%"""
"27/10/2020,""403,15"",""393,93"",""409,85"",""390,92"",""6,29M"",""2,29%"""
"26/10/2020,""394,11"",""406,45"",""410,41"",""383,21"",""9,06M"",""-2,95%"""
"25/10/2020,""406,09"",""412,44"",""417,07"",""403,95"",""3,05M"",""-1,42%"""
"24/10/2020,""411,92"",""408,59"",""416,28"",""407,74"",""2,68M"",""0,83%"""
"23/10/2020,""408,52"",""414,12"",""419,11"",""402,91"",""8,18M"",""-1,33%"""
"22/10/2020,""414,05"",""391,39"",""420,12"",""391,21"",""12,65M"",""5,84%"""
"21/10/2020,""391,20"",""368,53"",""400,36"",""368,06"",""13,61M"",""6,20%"""
"20/10/2020,""368,35"",""379,03"",""380,14"",""367,16"",""7,46M"",""-2,86%"""
"19/10/2020,""379,19"",""377,85"",""383,97"",""372,72"",""6,85M"",""0,37%"""
"18/10/2020,""377,81"",""368,61"",""378,49"",""367,54"",""4,68M"",""2,49%"""
"17/10/2020,""368,63"",""365,08"",""369,94"",""363,18"",""4,98M"",""0,95%"""
"16/10/2020,""365,17"",""377,60"",""379,60"",""362,65"",""7,59M"",""-3,25%"""
"15/10/2020,""377,45"",""378,96"",""380,77"",""370,39"",""7,93M"",""-0,45%"""
"14/10/2020,""379,15"",""381,13"",""387,11"",""373,62"",""8,08M"",""-0,55%"""
"13/10/2020,""381,23"",""386,64"",""387,06"",""374,57"",""7,92M"",""-1,41%"""
"12/10/2020,""386,68"",""374,39"",""394,58"",""366,05"",""10,39M"",""3,34%"""
"11/10/2020,""374,19"",""370,28"",""377,27"",""369,23"",""5,22M"",""1,09%"""
"10/10/2020,""370,16"",""365,25"",""377,97"",""364,57"",""7,17M"",""1,34%"""
"09/10/2020,""365,28"",""350,71"",""368,19"",""347,82"",""7,85M"",""4,12%"""
"08/10/2020,""350,83"",""341,66"",""352,95"",""334,79"",""6,85M"",""2,74%"""
"07/10/2020,""341,48"",""340,59"",""342,68"",""334,11"",""5,77M"",""0,26%"""
"06/10/2020,""340,61"",""353,53"",""354,90"",""337,21"",""7,32M"",""-3,59%"""
"05/10/2020,""353,28"",""352,69"",""354,86"",""348,76"",""4,96M"",""0,16%"""
"04/10/2020,""352,73"",""345,60"",""353,97"",""344,03"",""4,77M"",""2,06%"""
"03/10/2020,""345,60"",""345,78"",""351,04"",""343,74"",""4,48M"",""-0,02%"""
"02/10/2020,""345,68"",""353,06"",""353,61"",""335,91"",""7,27M"",""-2,09%"""
"01/10/2020,""353,07"",""359,50"",""369,10"",""345,66"",""7,93M"",""-1,76%"""
"30/09/2020,""359,39"",""359,77"",""360,94"",""352,81"",""5,43M"",""-0,13%"""
"29/09/2020,""359,86"",""353,97"",""360,66"",""351,48"",""6,26M"",""1,63%"""
"28/09/2020,""354,08"",""357,42"",""367,63"",""352,57"",""7,77M"",""-0,88%"""
"27/09/2020,""357,23"",""354,26"",""362,00"",""347,51"",""6,35M"",""0,84%"""
"26/09/2020,""354,25"",""351,62"",""355,87"",""346,95"",""6,48M"",""0,75%"""
"25/09/2020,""351,63"",""349,13"",""357,80"",""338,01"",""8,47M"",""0,70%"""
"24/09/2020,""349,17"",""319,97"",""352,60"",""317,27"",""9,40M"",""9,13%"""
"23/09/2020,""319,95"",""343,96"",""344,12"",""315,54"",""13,88M"",""-7,00%"""
"22/09/2020,""344,03"",""341,32"",""346,19"",""336,15"",""9,29M"",""0,80%"""
"21/09/2020,""341,30"",""371,09"",""375,34"",""331,41"",""11,41M"",""-8,03%"""
"20/09/2020,""371,12"",""385,33"",""385,39"",""365,48"",""7,30M"",""-3,67%"""
"19/09/2020,""385,25"",""384,25"",""386,99"",""377,63"",""6,74M"",""0,27%"""
"18/09/2020,""384,20"",""389,37"",""392,21"",""375,81"",""8,95M"",""-1,23%"""
"17/09/2020,""388,97"",""364,75"",""393,96"",""363,54"",""12,85M"",""6,60%"""
"16/09/2020,""364,88"",""363,91"",""372,88"",""355,18"",""9,06M"",""0,24%"""
"15/09/2020,""364,01"",""376,70"",""381,67"",""362,40"",""9,06M"",""-3,37%"""
"14/09/2020,""376,70"",""365,89"",""383,99"",""357,54"",""10,34M"",""3,01%"""
"13/09/2020,""365,71"",""388,06"",""389,51"",""353,85"",""10,38M"",""-5,74%"""
"12/09/2020,""387,98"",""373,74"",""388,12"",""366,05"",""11,49M"",""3,82%"""
"11/09/2020,""373,72"",""367,89"",""374,41"",""356,38"",""12,53M"",""1,58%"""
"10/09/2020,""367,92"",""351,10"",""376,92"",""350,86"",""16,50M"",""4,79%"""
"09/09/2020,""351,10"",""337,46"",""358,33"",""331,12"",""14,07M"",""4,04%"""
"08/09/2020,""337,46"",""352,06"",""355,69"",""326,66"",""18,98M"",""-4,15%"""
"07/09/2020,""352,06"",""353,49"",""357,33"",""325,47"",""21,69M"",""-0,40%"""
"06/09/2020,""353,49"",""334,91"",""358,09"",""316,69"",""20,13M"",""5,55%"""
"05/09/2020,""334,91"",""385,94"",""394,12"",""314,13"",""35,32M"",""-13,22%"""
"04/09/2020,""385,94"",""381,97"",""399,58"",""368,22"",""25,20M"",""1,04%"""
"03/09/2020,""381,97"",""439,14"",""466,40"",""376,99"",""33,59M"",""-13,01%"""
"02/09/2020,""439,08"",""475,72"",""480,96"",""423,26"",""30,14M"",""-7,72%"""
"01/09/2020,""475,80"",""433,89"",""488,24"",""429,65"",""10,42M"",""9,65%"""
"31/08/2020,""433,90"",""428,81"",""438,71"",""418,35"",""7,89M"",""1,18%"""
"30/08/2020,""428,86"",""398,80"",""429,59"",""398,47"",""6,67M"",""7,54%"""
"29/08/2020,""398,80"",""395,32"",""405,53"",""391,97"",""5,23M"",""0,93%"""
"28/08/2020,""395,11"",""383,16"",""397,64"",""379,80"",""6,16M"",""3,13%"""
"27/08/2020,""383,11"",""385,96"",""396,48"",""372,53"",""7,03M"",""-0,74%"""
"26/08/2020,""385,96"",""383,16"",""392,61"",""377,63"",""6,69M"",""0,72%"""
"25/08/2020,""383,20"",""407,64"",""409,02"",""370,40"",""8,28M"",""-6,01%"""
"24/08/2020,""407,70"",""390,81"",""410,17"",""387,62"",""6,69M"",""4,40%"""
"23/08/2020,""390,50"",""395,56"",""396,96"",""383,42"",""5,36M"",""-1,28%"""
"22/08/2020,""395,56"",""388,06"",""396,87"",""379,96"",""6,73M"",""1,95%"""
"21/08/2020,""387,99"",""416,05"",""418,72"",""385,21"",""7,62M"",""-6,75%"""
"20/08/2020,""416,05"",""407,39"",""418,92"",""402,80"",""6,23M"",""2,11%"""
"19/08/2020,""407,44"",""422,10"",""426,65"",""394,51"",""8,44M"",""-3,49%"""
"18/08/2020,""422,16"",""430,63"",""433,65"",""415,45"",""8,18M"",""-1,95%"""
"17/08/2020,""430,56"",""433,62"",""444,86"",""420,71"",""7,83M"",""-0,71%"""
"16/08/2020,""433,63"",""432,22"",""436,58"",""413,22"",""7,02M"",""0,34%"""
"15/08/2020,""432,18"",""438,04"",""442,70"",""428,75"",""7,27M"",""-1,34%"""
"14/08/2020,""438,03"",""424,28"",""443,74"",""418,37"",""8,67M"",""3,23%"""
"13/08/2020,""424,31"",""387,15"",""430,33"",""377,57"",""12,04M"",""9,61%"""
"12/08/2020,""387,12"",""379,03"",""389,21"",""367,05"",""8,59M"",""2,14%"""
"11/08/2020,""379,01"",""395,52"",""398,13"",""367,38"",""9,44M"",""-4,18%"""
"10/08/2020,""395,53"",""390,22"",""399,05"",""386,45"",""8,01M"",""1,36%"""
"09/08/2020,""390,23"",""396,78"",""399,93"",""384,31"",""4,97M"",""-1,65%"""
"08/08/2020,""396,76"",""379,57"",""396,77"",""376,38"",""4,94M"",""4,53%"""
"07/08/2020,""379,57"",""394,80"",""398,14"",""366,44"",""8,34M"",""-3,86%"""
"06/08/2020,""394,83"",""400,80"",""403,18"",""391,67"",""7,92M"",""-1,49%"""
"05/08/2020,""400,79"",""389,62"",""406,92"",""384,84"",""8,74M"",""2,87%"""
"04/08/2020,""389,62"",""385,86"",""402,01"",""381,30"",""9,84M"",""0,99%"""
"03/08/2020,""385,80"",""372,26"",""397,73"",""368,46"",""9,92M"",""3,69%"""
"02/08/2020,""372,08"",""387,15"",""415,08"",""335,76"",""16,38M"",""-3,89%"""
"01/08/2020,""387,14"",""346,48"",""392,37"",""343,33"",""11,03M"",""11,73%"""
"31/07/2020,""346,51"",""334,84"",""349,34"",""329,02"",""8,69M"",""3,48%"""
"30/07/2020,""334,87"",""317,79"",""341,11"",""314,83"",""9,07M"",""5,36%"""
"29/07/2020,""317,82"",""316,95"",""324,93"",""312,64"",""8,72M"",""0,27%"""
"28/07/2020,""316,96"",""321,82"",""326,53"",""306,40"",""9,91M"",""-1,50%"""
"27/07/2020,""321,80"",""311,12"",""332,57"",""311,04"",""13,73M"",""3,43%"""
"26/07/2020,""311,13"",""305,32"",""318,54"",""300,33"",""9,19M"",""1,90%"""
"25/07/2020,""305,32"",""279,33"",""308,57"",""279,33"",""8,59M"",""9,30%"""
"24/07/2020,""279,33"",""275,33"",""287,01"",""268,54"",""7,17M"",""1,45%"""
"23/07/2020,""275,34"",""263,29"",""279,53"",""260,70"",""8,79M"",""4,58%"""
"22/07/2020,""263,28"",""245,54"",""266,42"",""241,89"",""6,68M"",""7,23%"""
"21/07/2020,""245,53"",""236,10"",""246,49"",""235,67"",""6,29M"",""3,99%"""
"20/07/2020,""236,10"",""239,03"",""239,71"",""234,51"",""5,36M"",""-1,22%"""
"19/07/2020,""239,01"",""235,72"",""239,70"",""233,35"",""6,61M"",""1,38%"""
"18/07/2020,""235,75"",""232,77"",""236,83"",""232,40"",""5,79M"",""1,29%"""
"17/07/2020,""232,75"",""233,65"",""234,53"",""231,84"",""5,88M"",""-0,39%"""
"16/07/2020,""233,65"",""238,62"",""239,47"",""230,44"",""6,63M"",""-2,08%"""
"15/07/2020,""238,62"",""240,49"",""241,36"",""237,04"",""7,35M"",""-0,78%"""
"14/07/2020,""240,50"",""239,75"",""242,08"",""237,21"",""7,07M"",""0,32%"""
"13/07/2020,""239,73"",""242,84"",""245,04"",""237,71"",""8,32M"",""-1,24%"""
"12/07/2020,""242,75"",""239,20"",""243,79"",""236,91"",""6,81M"",""1,48%"""
"11/07/2020,""239,20"",""241,21"",""241,64"",""237,76"",""6,42M"",""-0,85%"""
"10/07/2020,""241,26"",""242,01"",""242,17"",""236,19"",""6,84M"",""-0,32%"""
"09/07/2020,""242,02"",""246,93"",""247,63"",""238,28"",""9,02M"",""-2,01%"""
"08/07/2020,""246,99"",""239,26"",""248,76"",""238,00"",""12,98M"",""3,24%"""
"07/07/2020,""239,25"",""241,56"",""243,43"",""234,92"",""6,26M"",""-0,95%"""
"06/07/2020,""241,56"",""227,95"",""241,64"",""227,10"",""9,45M"",""5,96%"""
"05/07/2020,""227,98"",""229,09"",""229,80"",""223,79"",""5,41M"",""-0,51%"""
"04/07/2020,""229,15"",""225,09"",""230,40"",""224,80"",""5,45M"",""1,79%"""
"03/07/2020,""225,12"",""226,42"",""228,14"",""224,77"",""5,20M"",""-0,57%"""
"02/07/2020,""226,42"",""230,96"",""232,04"",""223,53"",""7,28M"",""-1,96%"""
"01/07/2020,""230,95"",""225,61"",""232,47"",""224,33"",""6,31M"",""2,36%"""
"30/06/2020,""225,63"",""227,88"",""228,57"",""223,23"",""5,60M"",""-0,99%"""
"29/06/2020,""227,87"",""225,09"",""229,83"",""221,60"",""6,80M"",""1,24%"""
"28/06/2020,""225,09"",""221,07"",""227,74"",""218,46"",""5,91M"",""1,82%"""
"27/06/2020,""221,06"",""229,72"",""231,30"",""217,11"",""7,21M"",""-3,75%"""
"26/06/2020,""229,67"",""232,57"",""233,50"",""228,16"",""6,96M"",""-1,24%"""
"25/06/2020,""232,56"",""234,75"",""235,29"",""227,99"",""6,48M"",""-0,93%"""
"24/06/2020,""234,75"",""243,20"",""249,23"",""231,56"",""9,13M"",""-3,47%"""
"23/06/2020,""243,20"",""243,24"",""244,77"",""240,94"",""5,16M"",""-0,02%"""
"22/06/2020,""243,25"",""228,11"",""246,39"",""227,69"",""7,93M"",""6,63%"""
"21/06/2020,""228,13"",""228,87"",""231,18"",""227,38"",""4,10M"",""-0,32%"""
"20/06/2020,""228,86"",""229,11"",""230,96"",""226,28"",""4,54M"",""-0,11%"""
"19/06/2020,""229,11"",""231,34"",""231,94"",""226,97"",""5,56M"",""-0,97%"""
"18/06/2020,""231,34"",""233,85"",""234,69"",""228,13"",""4,96M"",""-1,09%"""
"17/06/2020,""233,88"",""235,37"",""236,55"",""228,63"",""5,94M"",""-0,63%"""
"16/06/2020,""235,36"",""230,92"",""235,95"",""228,99"",""7,03M"",""1,92%"""
"15/06/2020,""230,93"",""231,99"",""233,34"",""219,06"",""10,18M"",""-0,47%"""
"14/06/2020,""232,02"",""238,23"",""238,48"",""230,52"",""5,78M"",""-2,60%"""
"13/06/2020,""238,22"",""237,55"",""238,61"",""234,86"",""5,27M"",""0,29%"""
"12/06/2020,""237,54"",""230,72"",""239,23"",""228,62"",""7,34M"",""2,96%"""
"11/06/2020,""230,71"",""247,79"",""249,77"",""227,01"",""12,40M"",""-6,89%"""
"10/06/2020,""247,78"",""243,82"",""249,51"",""242,54"",""7,63M"",""1,62%"""
"09/06/2020,""243,82"",""246,19"",""249,45"",""240,18"",""6,86M"",""-0,96%"""
"08/06/2020,""246,18"",""244,56"",""247,11"",""241,30"",""6,55M"",""0,66%"""
"07/06/2020,""244,56"",""242,00"",""244,94"",""235,44"",""8,10M"",""1,06%"""
"06/06/2020,""242,00"",""240,27"",""244,43"",""238,38"",""6,62M"",""0,73%"""
"05/06/2020,""240,23"",""243,37"",""247,50"",""239,70"",""7,75M"",""-1,29%"""
"04/06/2020,""243,37"",""244,53"",""246,41"",""236,68"",""8,75M"",""-0,47%"""
"03/06/2020,""244,52"",""237,90"",""244,76"",""233,84"",""8,15M"",""2,77%"""
"02/06/2020,""237,94"",""248,01"",""253,21"",""227,95"",""12,69M"",""-4,05%"""
"01/06/2020,""247,97"",""231,80"",""249,81"",""230,85"",""11,97M"",""6,97%"""
"31/05/2020,""231,81"",""243,63"",""245,33"",""230,31"",""12,43M"",""-4,85%"""
"30/05/2020,""243,63"",""220,66"",""246,55"",""218,86"",""14,34M"",""10,41%"""
"29/05/2020,""220,66"",""220,14"",""224,52"",""217,84"",""12,36M"",""0,21%"""
"28/05/2020,""220,18"",""208,20"",""220,33"",""204,79"",""12,51M"",""5,77%"""
"27/05/2020,""208,18"",""200,99"",""208,18"",""200,85"",""10,28M"",""3,57%"""
"26/05/2020,""201,00"",""204,13"",""204,90"",""197,30"",""10,44M"",""-1,53%"""
"25/05/2020,""204,13"",""199,99"",""205,52"",""198,57"",""10,63M"",""2,08%"""
"24/05/2020,""199,97"",""206,65"",""210,40"",""199,97"",""11,89M"",""-3,22%"""
"23/05/2020,""206,62"",""207,35"",""211,03"",""204,97"",""9,91M"",""-0,35%"""
"22/05/2020,""207,35"",""198,75"",""209,04"",""196,68"",""12,13M"",""4,33%"""
"21/05/2020,""198,75"",""210,00"",""211,58"",""192,11"",""14,36M"",""-5,35%"""
"20/05/2020,""209,99"",""214,52"",""215,28"",""207,03"",""12,19M"",""-2,11%"""
"19/05/2020,""214,51"",""214,88"",""215,75"",""209,79"",""13,96M"",""-0,17%"""
"18/05/2020,""214,87"",""207,00"",""217,00"",""207,00"",""17,73M"",""3,80%"""
"17/05/2020,""207,00"",""200,51"",""209,79"",""199,77"",""15,78M"",""3,23%"""
"16/05/2020,""200,51"",""194,85"",""203,12"",""193,48"",""15,52M"",""2,91%"""
"15/05/2020,""194,85"",""203,29"",""204,02"",""192,61"",""16,62M"",""-4,15%"""
"14/05/2020,""203,30"",""199,58"",""205,82"",""196,21"",""20,75M"",""1,86%"""
"13/05/2020,""199,58"",""189,82"",""200,82"",""188,59"",""17,47M"",""5,13%"""
"12/05/2020,""189,84"",""185,82"",""192,04"",""185,68"",""15,58M"",""2,09%"""
"11/05/2020,""185,96"",""187,77"",""193,26"",""177,43"",""26,74M"",""-0,97%"""
"10/05/2020,""187,78"",""210,19"",""210,19"",""180,70"",""35,98M"",""-10,68%"""
"09/05/2020,""210,22"",""211,47"",""214,50"",""208,83"",""20,90M"",""-0,58%"""
"08/05/2020,""211,45"",""212,00"",""216,44"",""207,25"",""23,08M"",""-0,26%"""
"07/05/2020,""212,00"",""199,05"",""214,00"",""197,36"",""26,71M"",""6,51%"""
"06/05/2020,""199,04"",""205,36"",""210,62"",""198,79"",""24,03M"",""-3,08%"""
"05/05/2020,""205,36"",""206,59"",""211,33"",""201,75"",""21,05M"",""-0,61%"""
"04/05/2020,""206,61"",""209,85"",""210,63"",""195,25"",""27,21M"",""-1,53%"""
"03/05/2020,""209,83"",""213,96"",""218,74"",""205,50"",""23,12M"",""-1,93%"""
"02/05/2020,""213,96"",""212,00"",""215,15"",""210,51"",""18,31M"",""0,92%"""
"01/05/2020,""212,00"",""206,23"",""216,99"",""206,06"",""23,08M"",""2,80%"""
"30/04/2020,""206,22"",""215,42"",""227,05"",""202,59"",""35,46M"",""-4,26%"""
"29/04/2020,""215,40"",""196,55"",""218,32"",""196,45"",""32,87M"",""9,59%"""
"28/04/2020,""196,55"",""196,13"",""197,51"",""192,47"",""21,81M"",""0,21%"""
"27/04/2020,""196,14"",""197,35"",""198,80"",""190,87"",""23,33M"",""-0,61%"""
"26/04/2020,""197,35"",""194,01"",""199,30"",""192,52"",""23,13M"",""1,72%"""
"25/04/2020,""194,01"",""187,57"",""197,35"",""186,03"",""21,87M"",""3,43%"""
"24/04/2020,""187,58"",""185,48"",""189,33"",""185,19"",""19,84M"",""1,14%"""
"23/04/2020,""185,46"",""182,72"",""192,40"",""178,54"",""28,73M"",""1,50%"""
"22/04/2020,""182,72"",""170,79"",""183,71"",""169,93"",""23,81M"",""6,99%"""
"21/04/2020,""170,79"",""170,37"",""174,48"",""168,31"",""23,63M"",""0,23%"""
"20/04/2020,""170,40"",""180,12"",""186,24"",""167,51"",""33,68M"",""-5,40%"""
"19/04/2020,""180,13"",""187,47"",""188,23"",""177,24"",""23,27M"",""-3,90%"""
"18/04/2020,""187,45"",""170,63"",""189,22"",""170,61"",""24,75M"",""9,85%"""
"17/04/2020,""170,63"",""172,32"",""174,52"",""168,55"",""20,05M"",""-0,97%"""
"16/04/2020,""172,31"",""152,90"",""174,28"",""148,91"",""32,99M"",""12,69%"""
"15/04/2020,""152,90"",""158,43"",""161,06"",""152,44"",""20,70M"",""-3,50%"""
"14/04/2020,""158,45"",""156,36"",""161,57"",""155,52"",""21,20M"",""1,33%"""
"13/04/2020,""156,38"",""158,76"",""158,85"",""150,60"",""25,30M"",""-1,48%"""
"12/04/2020,""158,73"",""158,18"",""164,75"",""155,17"",""22,60M"",""0,35%"""
"11/04/2020,""158,18"",""157,85"",""161,37"",""154,01"",""19,07M"",""0,20%"""
"10/04/2020,""157,86"",""169,67"",""170,10"",""152,52"",""28,35M"",""-6,97%"""
"09/04/2020,""169,68"",""173,01"",""173,20"",""165,91"",""20,66M"",""-1,92%"""
"08/04/2020,""173,00"",""164,71"",""174,23"",""163,73"",""24,31M"",""5,03%"""
"07/04/2020,""164,71"",""171,07"",""175,78"",""162,75"",""35,79M"",""-3,71%"""
"06/04/2020,""171,06"",""142,58"",""171,24"",""142,55"",""37,89M"",""19,97%"""
"05/04/2020,""142,58"",""144,03"",""145,26"",""140,84"",""18,17M"",""-0,99%"""
"04/04/2020,""144,01"",""141,13"",""145,71"",""139,36"",""19,75M"",""2,03%"""
"03/04/2020,""141,14"",""141,29"",""146,46"",""138,01"",""23,34M"",""-0,11%"""
"02/04/2020,""141,30"",""135,65"",""148,91"",""135,26"",""29,42M"",""4,16%"""
"01/04/2020,""135,66"",""132,88"",""136,56"",""128,93"",""19,45M"",""2,10%"""
"31/03/2020,""132,86"",""132,15"",""135,14"",""130,54"",""17,30M"",""0,54%"""
"30/03/2020,""132,15"",""125,24"",""134,72"",""125,02"",""20,71M"",""5,52%"""
"29/03/2020,""125,24"",""131,02"",""131,74"",""124,84"",""16,33M"",""-4,42%"""
"28/03/2020,""131,03"",""131,74"",""132,68"",""125,48"",""21,03M"",""-0,54%"""
"27/03/2020,""131,74"",""138,38"",""140,99"",""131,09"",""18,18M"",""-4,80%"""
"26/03/2020,""138,38"",""136,08"",""139,22"",""133,69"",""17,71M"",""1,70%"""
"25/03/2020,""136,07"",""138,59"",""141,88"",""133,06"",""24,15M"",""-1,84%"""
"24/03/2020,""138,62"",""136,00"",""142,90"",""132,67"",""27,10M"",""1,91%"""
"23/03/2020,""136,02"",""122,46"",""136,93"",""120,20"",""28,62M"",""11,12%"""
"22/03/2020,""122,41"",""132,59"",""136,86"",""121,37"",""25,25M"",""-7,67%"""
"21/03/2020,""132,58"",""133,32"",""137,33"",""126,01"",""27,00M"",""-0,56%"""
"20/03/2020,""133,32"",""135,43"",""151,85"",""118,07"",""38,74M"",""-1,56%"""
"19/03/2020,""135,43"",""117,76"",""141,05"",""115,59"",""33,78M"",""15,00%"""
"18/03/2020,""117,77"",""115,95"",""117,91"",""110,16"",""25,80M"",""1,47%"""
"17/03/2020,""116,06"",""111,06"",""120,60"",""109,67"",""27,09M"",""4,54%"""
"16/03/2020,""111,02"",""124,35"",""124,38"",""102,44"",""40,25M"",""-10,72%"""
"15/03/2020,""124,35"",""122,67"",""132,13"",""120,93"",""26,24M"",""1,35%"""
"14/03/2020,""122,69"",""134,02"",""134,58"",""121,27"",""26,83M"",""-8,43%"""
"13/03/2020,""133,99"",""107,87"",""138,86"",""88,50"",""60,70M"",""24,18%"""
"12/03/2020,""107,90"",""194,57"",""195,40"",""102,83"",""53,51M"",""-44,55%"""
"11/03/2020,""194,58"",""200,61"",""202,96"",""182,15"",""21,26M"",""-2,98%"""
"10/03/2020,""200,56"",""202,88"",""205,62"",""196,17"",""21,87M"",""-1,13%"""
"09/03/2020,""202,85"",""199,21"",""208,23"",""190,73"",""30,27M"",""1,85%"""
"08/03/2020,""199,16"",""237,30"",""237,30"",""196,71"",""24,76M"",""-16,08%"""
"07/03/2020,""237,32"",""244,87"",""251,55"",""236,87"",""16,90M"",""-3,10%"""
"06/03/2020,""244,90"",""228,46"",""244,98"",""227,71"",""17,74M"",""7,20%"""
"05/03/2020,""228,45"",""224,36"",""233,96"",""224,34"",""17,82M"",""1,81%"""
"04/03/2020,""224,38"",""223,94"",""228,66"",""220,74"",""14,65M"",""0,20%"""
"03/03/2020,""223,94"",""231,90"",""232,37"",""220,34"",""18,48M"",""-3,42%"""
"02/03/2020,""231,87"",""217,96"",""234,24"",""216,23"",""18,12M"",""6,37%"""
"01/03/2020,""217,99"",""217,51"",""227,44"",""213,00"",""17,17M"",""0,21%"""
"29/02/2020,""217,52"",""226,94"",""232,87"",""217,43"",""16,34M"",""-4,15%"""
"28/02/2020,""226,93"",""227,60"",""234,55"",""214,47"",""24,11M"",""-0,26%"""
"27/02/2020,""227,53"",""224,30"",""238,07"",""210,36"",""28,83M"",""1,44%"""
"26/02/2020,""224,30"",""246,97"",""250,05"",""216,39"",""29,55M"",""-9,18%"""
"25/02/2020,""246,96"",""265,63"",""266,17"",""245,75"",""20,31M"",""-7,04%"""
"24/02/2020,""265,65"",""274,72"",""276,81"",""258,15"",""19,96M"",""-3,30%"""
"23/02/2020,""274,72"",""261,65"",""275,30"",""261,24"",""16,04M"",""5,00%"""
"22/02/2020,""261,64"",""265,14"",""266,71"",""256,97"",""13,40M"",""-1,31%"""
"21/02/2020,""265,11"",""257,32"",""267,80"",""254,15"",""17,46M"",""3,00%"""
"20/02/2020,""257,39"",""259,07"",""264,22"",""246,46"",""22,07M"",""-0,67%"""
"19/02/2020,""259,12"",""282,33"",""285,75"",""253,88"",""20,76M"",""-8,20%"""
"18/02/2020,""282,26"",""267,71"",""285,59"",""259,30"",""24,15M"",""5,46%"""
"17/02/2020,""267,63"",""259,92"",""268,45"",""242,11"",""25,61M"",""2,94%"""
"16/02/2020,""259,99"",""264,87"",""273,81"",""237,89"",""24,82M"",""-1,84%"""
"15/02/2020,""264,87"",""285,17"",""287,93"",""262,45"",""22,26M"",""-7,15%"""
"14/02/2020,""285,25"",""268,71"",""286,34"",""260,78"",""19,99M"",""6,14%"""
"13/02/2020,""268,75"",""265,59"",""277,39"",""257,09"",""25,05M"",""1,19%"""
"12/02/2020,""265,58"",""236,75"",""274,89"",""236,73"",""23,79M"",""12,18%"""
"11/02/2020,""236,76"",""222,94"",""238,61"",""218,22"",""17,39M"",""6,19%"""
"10/02/2020,""222,95"",""228,61"",""229,28"",""217,02"",""16,50M"",""-2,47%"""
"09/02/2020,""228,59"",""223,23"",""230,38"",""223,07"",""14,28M"",""2,40%"""
"08/02/2020,""223,23"",""223,47"",""227,55"",""213,75"",""15,98M"",""-0,13%"""
"07/02/2020,""223,51"",""213,15"",""224,53"",""213,14"",""16,73M"",""4,86%"""
"06/02/2020,""213,16"",""203,84"",""216,14"",""201,29"",""16,44M"",""4,58%"""
"05/02/2020,""203,83"",""188,94"",""207,51"",""188,26"",""14,67M"",""7,89%"""
"04/02/2020,""188,93"",""189,80"",""191,48"",""188,93"",""11,56M"",""-0,45%"""
"03/02/2020,""189,79"",""188,48"",""194,92"",""187,16"",""11,95M"",""0,69%"""
"02/02/2020,""188,50"",""183,58"",""193,25"",""179,49"",""14,54M"",""2,65%"""
"01/02/2020,""183,64"",""179,88"",""184,17"",""179,36"",""13,24M"",""2,08%"""
"31/01/2020,""179,91"",""184,60"",""185,67"",""175,46"",""11,77M"",""-2,54%"""
"30/01/2020,""184,59"",""173,86"",""186,76"",""171,20"",""13,02M"",""6,17%"""
"29/01/2020,""173,86"",""175,78"",""178,41"",""173,76"",""11,27M"",""-1,07%"""
"28/01/2020,""175,74"",""170,27"",""176,06"",""170,27"",""12,63M"",""3,21%"""
"27/01/2020,""170,27"",""167,91"",""171,97"",""165,45"",""12,54M"",""1,41%"""
"26/01/2020,""167,90"",""160,40"",""168,00"",""159,55"",""9,82M"",""4,65%"""
"25/01/2020,""160,44"",""162,56"",""162,72"",""157,87"",""9,63M"",""-1,29%"""
"24/01/2020,""162,55"",""162,80"",""164,27"",""155,65"",""14,88M"",""-0,15%"""
"23/01/2020,""162,80"",""168,15"",""168,25"",""159,78"",""14,86M"",""-3,17%"""
"22/01/2020,""168,13"",""169,41"",""171,27"",""166,19"",""11,30M"",""-0,76%"""
"21/01/2020,""169,41"",""166,87"",""169,79"",""165,53"",""11,52M"",""1,52%"""
"20/01/2020,""166,87"",""166,92"",""169,24"",""161,61"",""11,30M"",""-0,03%"""
"19/01/2020,""166,92"",""174,17"",""177,77"",""162,04"",""15,84M"",""-4,17%"""
"18/01/2020,""174,19"",""170,18"",""179,29"",""165,34"",""17,42M"",""2,33%"""
"17/01/2020,""170,22"",""164,39"",""173,96"",""162,33"",""18,57M"",""3,57%"""
"16/01/2020,""164,36"",""166,44"",""167,18"",""159,08"",""16,24M"",""-1,26%"""
"15/01/2020,""166,45"",""166,07"",""166,45"",""159,74"",""16,66M"",""0,23%"""
"14/01/2020,""166,07"",""143,59"",""169,73"",""143,59"",""22,85M"",""15,65%"""
"13/01/2020,""143,60"",""146,50"",""146,87"",""142,64"",""10,26M"",""-1,95%"""
"12/01/2020,""146,46"",""142,65"",""146,46"",""142,00"",""10,01M"",""2,66%"""
"11/01/2020,""142,67"",""144,81"",""147,68"",""142,23"",""12,46M"",""-1,48%"""
"10/01/2020,""144,81"",""137,93"",""144,86"",""135,69"",""13,37M"",""4,99%"""
"09/01/2020,""137,92"",""140,80"",""141,60"",""135,85"",""11,38M"",""-2,05%"""
"08/01/2020,""140,81"",""143,01"",""147,55"",""137,61"",""13,71M"",""-1,56%"""
"07/01/2020,""143,04"",""144,09"",""145,13"",""139,22"",""13,58M"",""-0,73%"""
"06/01/2020,""144,08"",""135,59"",""144,27"",""135,17"",""14,36M"",""6,26%"""
"05/01/2020,""135,59"",""134,32"",""138,33"",""134,32"",""12,19M"",""0,94%"""
"04/01/2020,""134,33"",""134,30"",""135,57"",""132,76"",""11,16M"",""0,04%"""
"03/01/2020,""134,27"",""127,19"",""134,86"",""126,05"",""15,67M"",""5,56%"""
"02/01/2020,""127,19"",""130,75"",""130,77"",""126,74"",""11,45M"",""-2,72%"""
"01/01/2020,""130,75"",""129,21"",""132,97"",""128,81"",""10,35M"",""1,19%"""
"31/12/2019,""129,21"",""131,87"",""133,53"",""128,27"",""12,89M"",""-1,99%"""
"30/12/2019,""131,83"",""134,40"",""136,16"",""130,91"",""12,47M"",""-1,91%"""
"29/12/2019,""134,40"",""128,35"",""137,74"",""127,67"",""15,69M"",""4,71%"""
"28/12/2019,""128,35"",""126,40"",""129,73"",""125,98"",""12,13M"",""1,54%"""
"27/12/2019,""126,41"",""125,92"",""127,04"",""123,18"",""12,25M"",""0,38%"""
"26/12/2019,""125,93"",""125,24"",""132,12"",""124,53"",""15,55M"",""0,55%"""
"25/12/2019,""125,24"",""128,05"",""128,17"",""124,18"",""13,23M"",""-2,20%"""
"24/12/2019,""128,05"",""128,07"",""129,77"",""127,07"",""11,44M"",""-0,02%"""
"23/12/2019,""128,08"",""132,20"",""134,92"",""126,55"",""14,73M"",""-3,11%"""
"22/12/2019,""132,19"",""127,61"",""133,04"",""127,09"",""13,67M"",""3,59%"""
"21/12/2019,""127,61"",""128,69"",""128,79"",""126,85"",""9,64M"",""-0,85%"""
"20/12/2019,""128,70"",""128,42"",""129,66"",""126,31"",""12,29M"",""0,22%"""
"19/12/2019,""128,42"",""132,93"",""133,90"",""126,12"",""14,22M"",""-3,39%"""
"18/12/2019,""132,92"",""122,06"",""133,93"",""117,14"",""20,23M"",""8,89%"""
"17/12/2019,""122,06"",""132,78"",""132,96"",""120,63"",""17,04M"",""-8,07%"""
"16/12/2019,""132,78"",""142,55"",""142,75"",""131,00"",""17,60M"",""-6,84%"""
"15/12/2019,""142,53"",""142,03"",""143,87"",""140,30"",""11,31M"",""0,35%"""
"14/12/2019,""142,03"",""144,95"",""145,17"",""141,40"",""11,15M"",""-2,02%"""
"13/12/2019,""144,96"",""145,04"",""145,43"",""143,51"",""10,95M"",""-0,05%"""
"12/12/2019,""145,03"",""143,51"",""145,82"",""140,00"",""12,23M"",""1,06%"""
"11/12/2019,""143,51"",""145,88"",""146,57"",""142,53"",""10,93M"",""-1,61%"""
"10/12/2019,""145,86"",""147,88"",""148,48"",""144,49"",""11,12M"",""-1,37%"""
"09/12/2019,""147,88"",""151,17"",""151,75"",""147,02"",""9,67M"",""-2,18%"""
"08/12/2019,""151,17"",""148,25"",""152,22"",""147,09"",""9,28M"",""1,95%"""
"07/12/2019,""148,28"",""148,88"",""149,76"",""147,54"",""8,11M"",""-0,41%"""
"06/12/2019,""148,89"",""148,70"",""149,36"",""147,01"",""8,77M"",""0,13%"""
"05/12/2019,""148,69"",""145,79"",""149,08"",""144,64"",""9,99M"",""1,99%"""
"04/12/2019,""145,79"",""147,81"",""151,02"",""143,95"",""12,85M"",""-1,37%"""
"03/12/2019,""147,82"",""148,89"",""149,84"",""146,56"",""8,73M"",""-0,72%"""
"02/12/2019,""148,89"",""151,06"",""151,63"",""147,49"",""9,18M"",""-1,43%"""
"01/12/2019,""151,04"",""151,93"",""152,33"",""146,26"",""9,91M"",""-0,60%"""
"30/11/2019,""151,95"",""154,57"",""155,19"",""150,45"",""8,79M"",""-1,68%"""
"29/11/2019,""154,55"",""151,07"",""157,27"",""150,64"",""10,49M"",""2,30%"""
"28/11/2019,""151,07"",""152,71"",""154,68"",""149,71"",""9,66M"",""-1,07%"""
"27/11/2019,""152,70"",""147,60"",""155,43"",""141,91"",""13,34M"",""3,44%"""
"26/11/2019,""147,61"",""145,88"",""149,81"",""144,04"",""10,84M"",""1,17%"""
"25/11/2019,""145,90"",""140,58"",""151,26"",""131,78"",""17,98M"",""3,72%"""
"24/11/2019,""140,66"",""152,46"",""153,24"",""139,79"",""11,39M"",""-7,74%"""
"23/11/2019,""152,46"",""149,79"",""154,25"",""146,60"",""11,84M"",""1,77%"""
"22/11/2019,""149,80"",""161,46"",""163,06"",""139,13"",""21,12M"",""-7,22%"""
"21/11/2019,""161,46"",""174,96"",""175,91"",""158,55"",""13,36M"",""-7,71%"""
"20/11/2019,""174,96"",""176,09"",""177,42"",""173,99"",""8,39M"",""-0,64%"""
"19/11/2019,""176,09"",""178,49"",""178,70"",""173,48"",""9,11M"",""-1,35%"""
"18/11/2019,""178,50"",""184,19"",""184,33"",""176,08"",""9,57M"",""-3,09%"""
"17/11/2019,""184,18"",""182,39"",""185,97"",""180,49"",""8,57M"",""0,97%"""
"16/11/2019,""182,42"",""180,19"",""183,46"",""179,53"",""7,62M"",""1,24%"""
"15/11/2019,""180,19"",""185,24"",""186,10"",""178,29"",""11,86M"",""-2,73%"""
"14/11/2019,""185,25"",""188,36"",""188,91"",""183,96"",""9,57M"",""-1,65%"""
"13/11/2019,""188,36"",""187,00"",""189,45"",""185,70"",""7,77M"",""0,73%"""
"12/11/2019,""186,99"",""185,09"",""187,44"",""183,24"",""9,35M"",""1,03%"""
"11/11/2019,""185,09"",""188,98"",""190,17"",""184,32"",""10,26M"",""-2,06%"""
"10/11/2019,""188,99"",""184,96"",""191,28"",""183,55"",""10,95M"",""2,18%"""
"09/11/2019,""184,96"",""184,02"",""185,73"",""182,86"",""8,31M"",""0,50%"""
"08/11/2019,""184,03"",""186,95"",""188,35"",""181,83"",""11,71M"",""-1,56%"""
"07/11/2019,""186,94"",""191,28"",""192,27"",""185,48"",""11,49M"",""-2,27%"""
"06/11/2019,""191,28"",""188,66"",""194,11"",""188,13"",""11,72M"",""1,38%"""
"05/11/2019,""188,67"",""185,86"",""191,45"",""183,12"",""11,78M"",""1,51%"""
"04/11/2019,""185,85"",""181,72"",""188,27"",""180,69"",""11,89M"",""2,29%"""
"03/11/2019,""181,70"",""183,01"",""184,51"",""179,46"",""10,41M"",""-0,72%"""
"02/11/2019,""183,01"",""183,12"",""185,18"",""181,94"",""8,71M"",""-0,06%"""
"01/11/2019,""183,12"",""182,38"",""184,28"",""178,69"",""10,78M"",""0,41%"""
"31/10/2019,""182,37"",""183,25"",""185,21"",""178,24"",""12,94M"",""-0,48%"""
"30/10/2019,""183,25"",""190,44"",""191,58"",""180,58"",""13,67M"",""-3,78%"""
"29/10/2019,""190,45"",""181,67"",""192,28"",""181,67"",""14,03M"",""4,83%"""
"28/10/2019,""181,67"",""184,06"",""188,91"",""180,70"",""12,75M"",""-1,29%"""
"27/10/2019,""184,05"",""179,61"",""188,33"",""176,47"",""14,54M"",""2,46%"""
"26/10/2019,""179,62"",""181,50"",""192,54"",""174,35"",""19,63M"",""-1,03%"""
"25/10/2019,""181,49"",""160,73"",""186,24"",""160,41"",""16,19M"",""12,92%"""
"24/10/2019,""160,73"",""162,26"",""163,68"",""159,40"",""11,36M"",""-0,95%"""
"23/10/2019,""162,28"",""171,44"",""171,61"",""154,42"",""16,00M"",""-5,34%"""
"22/10/2019,""171,42"",""174,17"",""175,08"",""170,82"",""9,86M"",""-1,58%"""
"21/10/2019,""174,18"",""175,14"",""177,67"",""171,91"",""9,24M"",""-0,55%"""
"20/10/2019,""175,14"",""171,93"",""176,17"",""169,56"",""10,10M"",""1,88%"""
"19/10/2019,""171,91"",""172,79"",""174,81"",""170,38"",""9,89M"",""-0,52%"""
"18/10/2019,""172,81"",""177,31"",""177,47"",""169,28"",""11,27M"",""-2,54%"""
"17/10/2019,""177,31"",""174,52"",""178,33"",""172,12"",""9,45M"",""1,59%"""
"16/10/2019,""174,53"",""180,57"",""181,08"",""172,49"",""12,28M"",""-3,36%"""
"15/10/2019,""180,59"",""186,64"",""187,67"",""178,26"",""11,45M"",""-3,23%"""
"14/10/2019,""186,63"",""181,07"",""186,99"",""180,65"",""9,91M"",""3,05%"""
"13/10/2019,""181,11"",""179,86"",""184,42"",""178,89"",""8,22M"",""0,69%"""
"12/10/2019,""179,87"",""180,60"",""184,49"",""178,78"",""9,85M"",""-0,40%"""
"11/10/2019,""180,60"",""191,11"",""195,87"",""179,76"",""13,31M"",""-5,49%"""
"10/10/2019,""191,10"",""192,65"",""194,08"",""187,33"",""10,42M"",""-0,80%"""
"09/10/2019,""192,64"",""180,74"",""195,08"",""179,39"",""12,43M"",""6,56%"""
"08/10/2019,""180,78"",""179,81"",""184,57"",""177,74"",""10,26M"",""0,51%"""
"07/10/2019,""179,87"",""170,52"",""182,03"",""169,13"",""10,95M"",""5,46%"""
"06/10/2019,""170,55"",""176,44"",""176,87"",""168,74"",""7,97M"",""-3,33%"""
"05/10/2019,""176,43"",""175,65"",""176,63"",""172,39"",""7,30M"",""0,44%"""
"04/10/2019,""175,65"",""174,58"",""178,43"",""171,33"",""8,44M"",""0,64%"""
"03/10/2019,""174,54"",""180,26"",""180,57"",""170,65"",""8,89M"",""-3,18%"""
"02/10/2019,""180,27"",""175,78"",""180,84"",""173,97"",""8,47M"",""2,56%"""
"01/10/2019,""175,78"",""180,36"",""184,95"",""174,03"",""11,88M"",""-2,54%"""
"30/09/2019,""180,35"",""169,28"",""180,52"",""165,59"",""11,93M"",""6,53%"""
"29/09/2019,""169,29"",""173,62"",""174,43"",""164,97"",""9,90M"",""-2,49%"""
"28/09/2019,""173,62"",""173,19"",""175,15"",""168,56"",""10,22M"",""0,25%"""
"27/09/2019,""173,19"",""164,58"",""175,65"",""161,32"",""10,94M"",""5,24%"""
"26/09/2019,""164,56"",""168,93"",""169,81"",""153,17"",""11,97M"",""-2,58%"""
"25/09/2019,""168,92"",""166,29"",""174,26"",""162,12"",""13,88M"",""1,58%"""
"24/09/2019,""166,29"",""201,22"",""202,97"",""164,78"",""19,02M"",""-17,34%"""
"23/09/2019,""201,18"",""211,16"",""211,76"",""199,82"",""9,65M"",""-4,71%"""
"22/09/2019,""211,13"",""215,23"",""215,64"",""206,71"",""9,72M"",""-1,90%"""
"21/09/2019,""215,22"",""218,01"",""221,17"",""213,71"",""8,69M"",""-1,28%"""
"20/09/2019,""218,00"",""220,22"",""221,27"",""213,12"",""9,10M"",""-1,00%"""
"19/09/2019,""220,21"",""210,44"",""223,35"",""202,95"",""12,42M"",""4,65%"""
"18/09/2019,""210,43"",""207,80"",""216,89"",""207,69"",""9,78M"",""1,28%"""
"17/09/2019,""207,77"",""197,33"",""214,45"",""195,95"",""11,69M"",""5,29%"""
"16/09/2019,""197,32"",""189,10"",""198,82"",""188,68"",""10,01M"",""4,35%"""
"15/09/2019,""189,10"",""188,17"",""190,23"",""185,92"",""7,30M"",""0,50%"""
"14/09/2019,""188,16"",""181,06"",""188,54"",""180,09"",""8,63M"",""3,89%"""
"13/09/2019,""181,11"",""180,87"",""181,53"",""177,79"",""7,68M"",""0,13%"""
"12/09/2019,""180,87"",""178,48"",""182,37"",""176,85"",""7,19M"",""1,35%"""
"11/09/2019,""178,47"",""180,05"",""182,27"",""174,86"",""10,66M"",""-0,88%"""
"10/09/2019,""180,05"",""180,64"",""184,16"",""177,44"",""8,27M"",""-0,33%"""
"09/09/2019,""180,65"",""181,45"",""184,76"",""176,25"",""9,64M"",""-0,44%"""
"08/09/2019,""181,44"",""177,76"",""183,42"",""177,36"",""8,34M"",""2,08%"""
"07/09/2019,""177,74"",""169,14"",""180,63"",""168,42"",""9,05M"",""5,08%"""
"06/09/2019,""169,15"",""173,82"",""177,79"",""166,16"",""9,98M"",""-2,70%"""
"05/09/2019,""173,83"",""174,80"",""175,56"",""170,54"",""7,40M"",""-0,55%"""
"04/09/2019,""174,79"",""178,82"",""180,06"",""173,85"",""7,55M"",""-2,25%"""
"03/09/2019,""178,81"",""178,10"",""182,59"",""175,37"",""9,03M"",""0,39%"""
"02/09/2019,""178,11"",""169,72"",""180,56"",""169,45"",""9,27M"",""4,94%"""
"01/09/2019,""169,72"",""171,62"",""173,22"",""167,08"",""7,80M"",""-1,11%"""
"31/08/2019,""171,62"",""168,14"",""174,43"",""166,16"",""7,89M"",""2,06%"""
"30/08/2019,""168,16"",""168,68"",""170,27"",""165,38"",""7,49M"",""-0,29%"""
"29/08/2019,""168,66"",""172,85"",""173,05"",""164,04"",""9,55M"",""-2,43%"""
"28/08/2019,""172,85"",""186,60"",""187,13"",""167,57"",""9,72M"",""-7,36%"""
"27/08/2019,""186,58"",""188,36"",""188,61"",""184,26"",""7,19M"",""-0,93%"""
"26/08/2019,""188,34"",""186,32"",""193,09"",""186,02"",""9,02M"",""1,09%"""
"25/08/2019,""186,30"",""190,16"",""191,49"",""182,81"",""7,58M"",""-2,02%"""
"24/08/2019,""190,15"",""193,42"",""193,47"",""186,13"",""8,38M"",""-1,70%"""
"23/08/2019,""193,43"",""190,29"",""195,32"",""175,80"",""8,56M"",""1,65%"""
"22/08/2019,""190,29"",""187,27"",""194,42"",""182,97"",""9,97M"",""1,63%"""
"21/08/2019,""187,24"",""196,15"",""196,78"",""181,29"",""12,98M"",""-4,54%"""
"20/08/2019,""196,14"",""201,65"",""201,96"",""194,55"",""10,01M"",""-2,73%"""
"19/08/2019,""201,64"",""193,67"",""202,81"",""192,33"",""8,14M"",""4,11%"""
"18/08/2019,""193,68"",""184,83"",""197,17"",""182,96"",""9,11M"",""4,80%"""
"17/08/2019,""184,81"",""184,55"",""186,12"",""181,58"",""8,78M"",""0,14%"""
"16/08/2019,""184,55"",""187,67"",""188,03"",""179,35"",""11,33M"",""-1,73%"""
"15/08/2019,""187,80"",""186,59"",""189,30"",""176,08"",""14,03M"",""0,66%"""
"14/08/2019,""186,56"",""207,68"",""209,43"",""183,74"",""12,46M"",""-10,17%"""
"13/08/2019,""207,68"",""210,48"",""211,01"",""106,01"",""18,29M"",""-1,32%"""
"12/08/2019,""210,45"",""215,84"",""215,97"",""209,49"",""7,94M"",""-2,49%"""
"11/08/2019,""215,83"",""205,92"",""216,23"",""205,64"",""7,63M"",""4,81%"""
"10/08/2019,""205,93"",""209,46"",""213,53"",""202,35"",""8,70M"",""-1,70%"""
"09/08/2019,""209,49"",""220,12"",""220,49"",""206,40"",""9,66M"",""-4,84%"""
"08/08/2019,""220,16"",""224,68"",""226,11"",""215,57"",""7,54M"",""-2,00%"""
"07/08/2019,""224,66"",""225,62"",""229,22"",""220,62"",""7,90M"",""-0,43%"""
"06/08/2019,""225,63"",""232,45"",""237,47"",""222,46"",""9,35M"",""-2,93%"""
"05/08/2019,""232,45"",""220,76"",""235,00"",""220,75"",""9,79M"",""5,31%"""
"04/08/2019,""220,72"",""220,89"",""222,21"",""216,31"",""6,51M"",""-0,08%"""
"03/08/2019,""220,89"",""216,52"",""223,00"",""215,52"",""6,99M"",""2,01%"""
"02/08/2019,""216,54"",""216,37"",""220,84"",""213,93"",""7,56M"",""0,08%"""
"01/08/2019,""216,37"",""217,23"",""217,55"",""211,23"",""7,09M"",""-0,40%"""
"31/07/2019,""217,23"",""208,49"",""218,19"",""208,17"",""7,51M"",""4,19%"""
"30/07/2019,""208,49"",""209,81"",""212,88"",""204,54"",""7,15M"",""-0,63%"""
"29/07/2019,""209,82"",""210,39"",""214,45"",""207,37"",""7,20M"",""-0,26%"""
"28/07/2019,""210,37"",""206,64"",""212,01"",""199,68"",""7,54M"",""1,81%"""
"27/07/2019,""206,62"",""217,80"",""222,70"",""203,50"",""8,55M"",""-5,15%"""
"26/07/2019,""217,83"",""217,65"",""218,65"",""212,07"",""6,96M"",""0,09%"""
"25/07/2019,""217,65"",""215,45"",""224,05"",""214,79"",""8,42M"",""1,02%"""
"24/07/2019,""215,44"",""211,86"",""217,02"",""202,30"",""9,72M"",""1,69%"""
"23/07/2019,""211,87"",""217,27"",""218,03"",""208,31"",""8,70M"",""-2,49%"""
"22/07/2019,""217,27"",""225,03"",""227,47"",""212,46"",""8,60M"",""-3,44%"""
"21/07/2019,""225,01"",""227,83"",""228,76"",""217,72"",""8,50M"",""-1,25%"""
"20/07/2019,""227,86"",""220,11"",""233,70"",""219,80"",""9,12M"",""3,53%"""
"19/07/2019,""220,09"",""225,23"",""225,68"",""213,57"",""9,38M"",""-2,28%"""
"18/07/2019,""225,23"",""210,95"",""228,42"",""206,47"",""12,65M"",""6,77%"""
"17/07/2019,""210,95"",""198,88"",""219,13"",""192,91"",""13,51M"",""6,07%"""
"16/07/2019,""198,87"",""228,49"",""234,41"",""193,48"",""14,52M"",""-12,96%"""
"15/07/2019,""228,49"",""226,56"",""235,43"",""204,39"",""14,59M"",""0,82%"""
"14/07/2019,""226,62"",""269,12"",""269,62"",""223,95"",""11,86M"",""-15,80%"""
"13/07/2019,""269,16"",""274,68"",""275,04"",""262,85"",""7,84M"",""-2,01%"""
"12/07/2019,""274,68"",""268,72"",""278,33"",""266,81"",""7,95M"",""2,22%"""
"11/07/2019,""268,72"",""289,13"",""289,14"",""263,08"",""11,36M"",""-7,05%"""
"10/07/2019,""289,10"",""307,44"",""313,81"",""281,53"",""12,44M"",""-5,96%"""
"09/07/2019,""307,41"",""312,23"",""317,94"",""303,38"",""9,13M"",""-1,54%"""
"08/07/2019,""312,23"",""304,87"",""313,15"",""301,60"",""8,50M"",""2,41%"""
"07/07/2019,""304,88"",""288,11"",""309,42"",""285,28"",""8,43M"",""5,83%"""
"06/07/2019,""288,08"",""287,16"",""296,06"",""285,61"",""7,56M"",""0,32%"""
"05/07/2019,""287,15"",""283,36"",""293,61"",""281,92"",""7,80M"",""1,31%"""
"04/07/2019,""283,43"",""300,51"",""301,56"",""281,18"",""7,26M"",""-5,70%"""
"03/07/2019,""300,58"",""291,48"",""301,64"",""289,39"",""7,90M"",""3,14%"""
"02/07/2019,""291,41"",""294,87"",""297,00"",""273,07"",""10,30M"",""-1,16%"""
"01/07/2019,""294,83"",""292,23"",""303,00"",""280,35"",""9,57M"",""0,90%"""
"30/06/2019,""292,21"",""318,26"",""323,21"",""290,78"",""9,82M"",""-8,25%"""
"29/06/2019,""318,48"",""310,52"",""324,13"",""295,44"",""9,03M"",""2,55%"""
"28/06/2019,""310,56"",""297,73"",""312,70"",""295,30"",""9,93M"",""4,37%"""
"27/06/2019,""297,55"",""338,54"",""345,83"",""279,82"",""16,13M"",""-12,11%"""
"26/06/2019,""338,54"",""317,65"",""364,89"",""315,99"",""15,73M"",""6,58%"""
"25/06/2019,""317,65"",""311,47"",""318,49"",""307,75"",""8,51M"",""1,99%"""
"24/06/2019,""311,46"",""308,51"",""313,67"",""297,90"",""7,10M"",""0,95%"""
"23/06/2019,""308,53"",""310,39"",""320,79"",""306,12"",""8,49M"",""-0,59%"""
"22/06/2019,""310,38"",""294,69"",""314,00"",""292,09"",""10,69M"",""5,31%"""
"21/06/2019,""294,72"",""271,45"",""295,72"",""271,45"",""11,06M"",""8,58%"""
"20/06/2019,""271,43"",""268,26"",""273,18"",""264,83"",""7,04M"",""1,18%"""
"19/06/2019,""268,26"",""264,59"",""269,79"",""263,61"",""6,23M"",""1,39%"""
"18/06/2019,""264,59"",""273,02"",""273,26"",""261,76"",""7,39M"",""-3,08%"""
"17/06/2019,""273,00"",""268,00"",""274,14"",""266,96"",""7,41M"",""1,87%"""
"16/06/2019,""267,98"",""267,74"",""282,75"",""263,96"",""8,66M"",""0,09%"""
"15/06/2019,""267,75"",""262,53"",""271,61"",""260,92"",""6,52M"",""1,99%"""
"14/06/2019,""262,53"",""254,89"",""268,81"",""252,01"",""6,87M"",""3,01%"""
"13/06/2019,""254,86"",""261,38"",""262,47"",""254,02"",""7,30M"",""-2,55%"""
"12/06/2019,""261,54"",""244,38"",""261,67"",""242,57"",""7,89M"",""7,01%"""
"11/06/2019,""244,41"",""246,85"",""247,77"",""237,60"",""6,92M"",""-0,99%"""
"10/06/2019,""246,86"",""231,21"",""246,99"",""227,38"",""8,39M"",""6,74%"""
"09/06/2019,""231,27"",""243,43"",""244,36"",""227,00"",""7,80M"",""-4,99%"""
"08/06/2019,""243,42"",""248,98"",""250,51"",""241,09"",""6,23M"",""-2,23%"""
"07/06/2019,""248,98"",""248,63"",""253,12"",""244,33"",""7,41M"",""0,18%"""
"06/06/2019,""248,54"",""245,81"",""250,00"",""236,40"",""7,72M"",""1,10%"""
"05/06/2019,""245,83"",""241,27"",""248,24"",""237,94"",""8,64M"",""1,89%"""
"04/06/2019,""241,26"",""250,26"",""251,47"",""235,35"",""11,39M"",""-3,64%"""
"03/06/2019,""250,37"",""269,03"",""269,77"",""248,77"",""9,23M"",""-6,93%"""
"02/06/2019,""269,01"",""264,26"",""272,64"",""263,59"",""7,31M"",""1,78%"""
"01/06/2019,""264,31"",""267,94"",""274,94"",""261,14"",""9,06M"",""-1,37%"""
"31/05/2019,""267,99"",""254,57"",""268,70"",""246,61"",""11,63M"",""5,29%"""
"30/05/2019,""254,52"",""268,62"",""287,99"",""241,51"",""15,52M"",""-5,24%"""
"29/05/2019,""268,61"",""271,16"",""273,72"",""260,85"",""22,33M"",""-0,95%"""
"28/05/2019,""271,18"",""270,97"",""275,39"",""265,50"",""9,35M"",""0,08%"""
"27/05/2019,""270,98"",""264,66"",""279,07"",""262,96"",""11,58M"",""2,38%"""
"26/05/2019,""264,68"",""250,69"",""268,75"",""245,92"",""10,06M"",""5,59%"""
"25/05/2019,""250,68"",""249,20"",""256,90"",""247,90"",""8,58M"",""0,61%"""
"24/05/2019,""249,17"",""244,68"",""254,22"",""241,74"",""10,07M"",""1,83%"""
"23/05/2019,""244,68"",""244,35"",""247,30"",""231,89"",""13,07M"",""0,14%"""
"22/05/2019,""244,34"",""253,70"",""259,70"",""241,68"",""10,83M"",""-3,71%"""
"21/05/2019,""253,76"",""250,72"",""261,59"",""246,85"",""10,24M"",""1,21%"""
"20/05/2019,""250,72"",""259,68"",""259,68"",""238,64"",""12,38M"",""-3,43%"""
"19/05/2019,""259,63"",""233,87"",""263,05"",""232,85"",""14,38M"",""11,01%"""
"18/05/2019,""233,89"",""244,38"",""247,84"",""232,13"",""13,93M"",""-4,32%"""
"17/05/2019,""244,45"",""264,68"",""267,80"",""224,62"",""22,54M"",""-7,65%"""
"16/05/2019,""264,69"",""248,14"",""278,52"",""244,27"",""25,14M"",""6,66%"""
"15/05/2019,""248,15"",""217,34"",""249,78"",""217,32"",""18,66M"",""14,13%"""
"14/05/2019,""217,42"",""196,00"",""220,02"",""195,22"",""16,80M"",""10,92%"""
"13/05/2019,""196,02"",""188,09"",""206,10"",""185,69"",""14,80M"",""4,22%"""
"12/05/2019,""188,07"",""192,17"",""202,93"",""182,81"",""18,52M"",""-2,18%"""
"11/05/2019,""192,27"",""172,78"",""204,72"",""172,75"",""20,90M"",""11,28%"""
"10/05/2019,""172,77"",""170,85"",""175,78"",""168,86"",""12,73M"",""1,13%"""
"09/05/2019,""170,84"",""170,76"",""173,28"",""167,03"",""10,03M"",""0,04%"""
"08/05/2019,""170,77"",""169,34"",""172,68"",""165,70"",""9,75M"",""0,84%"""
"07/05/2019,""169,34"",""172,99"",""181,39"",""169,06"",""15,23M"",""-2,11%"""
"06/05/2019,""173,00"",""163,03"",""176,98"",""159,66"",""12,97M"",""6,11%"""
"05/05/2019,""163,03"",""163,67"",""165,25"",""159,56"",""8,54M"",""-0,39%"""
"04/05/2019,""163,68"",""167,87"",""171,04"",""160,36"",""10,23M"",""-2,49%"""
"03/05/2019,""167,86"",""161,66"",""169,80"",""160,86"",""10,23M"",""3,83%"""
"02/05/2019,""161,66"",""160,35"",""162,88"",""159,22"",""8,13M"",""0,80%"""
"01/05/2019,""160,38"",""161,84"",""163,70"",""158,85"",""7,74M"",""-0,88%"""
"30/04/2019,""161,80"",""154,94"",""162,56"",""154,94"",""9,57M"",""4,44%"""
"29/04/2019,""154,93"",""158,30"",""159,16"",""152,60"",""10,69M"",""-2,11%"""
"28/04/2019,""158,27"",""159,43"",""160,28"",""157,54"",""8,28M"",""-0,71%"""
"27/04/2019,""159,41"",""157,96"",""161,95"",""156,74"",""8,51M"",""0,91%"""
"26/04/2019,""157,97"",""155,16"",""161,82"",""152,32"",""11,52M"",""1,80%"""
"25/04/2019,""155,18"",""165,23"",""165,81"",""151,73"",""10,78M"",""-6,07%"""
"24/04/2019,""165,22"",""169,94"",""170,53"",""154,87"",""11,61M"",""-2,78%"""
"23/04/2019,""169,95"",""170,87"",""175,92"",""169,01"",""10,17M"",""-0,54%"""
"22/04/2019,""170,87"",""168,50"",""172,32"",""167,07"",""8,62M"",""1,39%"""
"21/04/2019,""168,52"",""172,89"",""173,42"",""164,81"",""8,78M"",""-2,43%"""
"20/04/2019,""172,73"",""172,79"",""176,71"",""170,17"",""8,19M"",""-0,04%"""
"19/04/2019,""172,79"",""173,34"",""173,41"",""169,15"",""9,26M"",""-0,31%"""
"18/04/2019,""173,33"",""165,91"",""175,02"",""165,38"",""10,16M"",""4,48%"""
"17/04/2019,""165,90"",""165,61"",""167,21"",""164,26"",""7,56M"",""0,16%"""
"16/04/2019,""165,65"",""160,16"",""166,64"",""159,52"",""7,66M"",""3,42%"""
"15/04/2019,""160,17"",""167,30"",""168,63"",""153,65"",""7,71M"",""-4,25%"""
"14/04/2019,""167,29"",""163,19"",""168,18"",""161,52"",""5,89M"",""2,51%"""
"13/04/2019,""163,19"",""163,46"",""165,27"",""161,34"",""5,52M"",""-0,17%"""
"12/04/2019,""163,47"",""164,37"",""166,08"",""158,93"",""7,12M"",""-0,54%"""
"11/04/2019,""164,36"",""177,39"",""177,63"",""159,60"",""11,11M"",""-7,33%"""
"10/04/2019,""177,37"",""175,09"",""183,49"",""171,61"",""12,10M"",""1,30%"""
"09/04/2019,""175,09"",""179,16"",""179,24"",""172,15"",""10,82M"",""-2,27%"""
"08/04/2019,""179,16"",""174,32"",""185,54"",""171,87"",""14,83M"",""2,77%"""
"07/04/2019,""174,33"",""165,58"",""175,37"",""164,17"",""9,88M"",""5,30%"""
"06/04/2019,""165,55"",""164,93"",""172,53"",""160,22"",""10,37M"",""0,37%"""
"05/04/2019,""164,93"",""157,43"",""167,34"",""156,42"",""10,06M"",""4,77%"""
"04/04/2019,""157,43"",""160,34"",""164,33"",""153,26"",""13,55M"",""-1,81%"""
"03/04/2019,""160,34"",""163,47"",""177,29"",""152,24"",""47,66M"",""-1,92%"""
"02/04/2019,""163,47"",""141,50"",""165,42"",""141,29"",""36,03M"",""15,53%"""
"01/04/2019,""141,50"",""141,77"",""143,28"",""140,26"",""11,85M"",""-0,20%"""
"31/03/2019,""141,79"",""142,65"",""142,69"",""140,71"",""9,33M"",""-0,60%"""
"30/03/2019,""142,65"",""143,38"",""145,85"",""140,43"",""12,81M"",""-0,51%"""
"29/03/2019,""143,38"",""138,17"",""143,53"",""138,13"",""12,09M"",""3,79%"""
"28/03/2019,""138,15"",""139,63"",""140,33"",""137,68"",""9,52M"",""-1,08%"""
"27/03/2019,""139,65"",""134,37"",""140,08"",""133,89"",""15,47M"",""3,93%"""
"26/03/2019,""134,37"",""134,25"",""134,99"",""132,61"",""9,47M"",""0,08%"""
"25/03/2019,""134,25"",""136,44"",""137,05"",""132,36"",""11,49M"",""-1,60%"""
"24/03/2019,""136,44"",""137,53"",""137,53"",""135,50"",""9,66M"",""-0,79%"""
"23/03/2019,""137,53"",""136,42"",""138,30"",""135,76"",""9,16M"",""0,81%"""
"22/03/2019,""136,42"",""135,11"",""137,44"",""134,65"",""10,18M"",""0,97%"""
"21/03/2019,""135,11"",""139,32"",""139,74"",""133,05"",""12,95M"",""-3,02%"""
"20/03/2019,""139,31"",""138,72"",""139,75"",""136,56"",""10,46M"",""0,42%"""
"19/03/2019,""138,72"",""137,92"",""139,50"",""137,10"",""10,84M"",""0,58%"""
"18/03/2019,""137,92"",""138,91"",""141,87"",""136,86"",""12,87M"",""-0,71%"""
"17/03/2019,""138,91"",""141,15"",""141,17"",""137,61"",""9,79M"",""-1,59%"""
"16/03/2019,""141,15"",""136,77"",""143,95"",""136,75"",""16,89M"",""3,21%"""
"15/03/2019,""136,75"",""132,44"",""137,68"",""132,44"",""12,55M"",""3,25%"""
"14/03/2019,""132,45"",""131,97"",""134,82"",""130,48"",""9,79M"",""0,36%"""
"13/03/2019,""131,97"",""133,81"",""133,84"",""131,20"",""9,59M"",""-1,37%"""
"12/03/2019,""133,80"",""132,99"",""134,93"",""129,14"",""13,03M"",""0,61%"""
"11/03/2019,""132,99"",""135,72"",""136,23"",""131,66"",""11,17M"",""-2,01%"""
"10/03/2019,""135,72"",""137,52"",""137,75"",""134,53"",""9,21M"",""-1,31%"""
"09/03/2019,""137,52"",""133,84"",""138,57"",""133,38"",""10,79M"",""2,74%"""
"08/03/2019,""133,85"",""136,93"",""139,45"",""131,66"",""12,38M"",""-2,25%"""
"07/03/2019,""136,93"",""137,62"",""139,98"",""135,72"",""13,29M"",""-0,50%"""
"06/03/2019,""137,62"",""136,82"",""149,49"",""133,94"",""14,70M"",""0,58%"""
"05/03/2019,""136,82"",""125,97"",""141,11"",""125,44"",""16,74M"",""8,61%"""
"04/03/2019,""125,97"",""131,02"",""131,57"",""123,25"",""14,11M"",""-3,85%"""
"03/03/2019,""131,01"",""132,77"",""168,42"",""129,05"",""10,64M"",""-1,32%"""
"02/03/2019,""132,76"",""135,72"",""136,36"",""130,74"",""11,29M"",""-2,18%"""
"01/03/2019,""135,72"",""135,47"",""138,06"",""128,46"",""9,73M"",""0,18%"""
"28/02/2019,""135,47"",""135,20"",""138,56"",""133,09"",""16,08M"",""0,20%"""
"27/02/2019,""135,20"",""136,66"",""159,60"",""128,15"",""16,11M"",""-1,08%"""
"26/02/2019,""136,67"",""138,26"",""138,66"",""134,48"",""11,75M"",""-1,15%"""
"25/02/2019,""138,27"",""132,94"",""141,57"",""132,85"",""10,55M"",""4,02%"""
"24/02/2019,""132,93"",""158,31"",""165,79"",""132,87"",""14,30M"",""-16,03%"""
"23/02/2019,""158,30"",""147,97"",""159,31"",""146,28"",""8,31M"",""6,99%"""
"22/02/2019,""147,97"",""145,79"",""148,83"",""144,27"",""6,79M"",""1,50%"""
"21/02/2019,""145,78"",""149,01"",""149,55"",""143,50"",""7,21M"",""-2,23%"""
"20/02/2019,""149,11"",""144,02"",""149,46"",""140,88"",""8,61M"",""3,54%"""
"19/02/2019,""144,01"",""145,79"",""149,84"",""143,80"",""9,90M"",""-1,22%"""
"18/02/2019,""145,80"",""133,79"",""147,64"",""125,07"",""11,93M"",""8,98%"""
"17/02/2019,""133,79"",""122,88"",""135,27"",""122,78"",""8,67M"",""8,89%"""
"16/02/2019,""122,87"",""121,72"",""124,50"",""121,71"",""5,33M"",""0,94%"""
"15/02/2019,""121,73"",""120,97"",""124,00"",""120,87"",""5,69M"",""0,63%"""
"14/02/2019,""120,97"",""122,21"",""124,46"",""120,44"",""5,81M"",""-1,02%"""
"13/02/2019,""122,22"",""122,66"",""126,17"",""121,06"",""6,17M"",""-0,35%"""
"12/02/2019,""122,64"",""121,32"",""123,99"",""119,28"",""5,74M"",""1,10%"""
"11/02/2019,""121,30"",""124,94"",""125,05"",""119,55"",""6,13M"",""-2,89%"""
"10/02/2019,""124,92"",""119,44"",""125,46"",""116,42"",""6,32M"",""4,59%"""
"09/02/2019,""119,44"",""119,27"",""121,09"",""117,96"",""5,21M"",""0,17%"""
"08/02/2019,""119,23"",""104,55"",""122,58"",""103,89"",""9,19M"",""14,05%"""
"07/02/2019,""104,55"",""104,63"",""106,12"",""104,29"",""5,05M"",""-0,08%"""
"06/02/2019,""104,63"",""107,37"",""107,67"",""102,28"",""6,15M"",""-2,55%"""
"05/02/2019,""107,37"",""107,91"",""108,32"",""106,60"",""4,67M"",""-0,50%"""
"04/02/2019,""107,90"",""107,63"",""109,24"",""106,95"",""5,02M"",""0,27%"""
"03/02/2019,""107,62"",""110,67"",""111,25"",""106,36"",""5,01M"",""-2,77%"""
"02/02/2019,""110,68"",""106,99"",""111,16"",""106,29"",""4,23M"",""3,46%"""
"01/02/2019,""106,98"",""106,74"",""108,54"",""104,41"",""4,98M"",""0,26%"""
"31/01/2019,""106,71"",""108,51"",""110,56"",""105,86"",""5,11M"",""-1,66%"""
"30/01/2019,""108,52"",""104,76"",""109,67"",""103,82"",""5,95M"",""3,55%"""
"29/01/2019,""104,79"",""105,82"",""107,32"",""102,89"",""5,41M"",""-0,98%"""
"28/01/2019,""105,82"",""112,50"",""113,14"",""101,60"",""7,45M"",""-5,94%"""
"27/01/2019,""112,50"",""115,83"",""116,24"",""112,03"",""4,65M"",""-2,88%"""
"26/01/2019,""115,83"",""115,50"",""117,63"",""115,37"",""3,48M"",""0,29%"""
"25/01/2019,""115,50"",""116,70"",""117,41"",""115,03"",""4,75M"",""-1,03%"""
"24/01/2019,""116,71"",""116,84"",""117,32"",""114,93"",""4,38M"",""-0,11%"""
"23/01/2019,""116,84"",""118,23"",""119,01"",""115,52"",""4,35M"",""-1,18%"""
"22/01/2019,""118,23"",""116,05"",""119,47"",""112,36"",""5,11M"",""1,88%"""
"21/01/2019,""116,05"",""117,52"",""118,04"",""114,15"",""4,80M"",""-1,25%"""
"20/01/2019,""117,52"",""123,00"",""123,52"",""116,25"",""3,93M"",""-4,47%"""
"19/01/2019,""123,02"",""119,34"",""125,37"",""119,34"",""3,36M"",""3,09%"""
"18/01/2019,""119,34"",""122,02"",""122,19"",""118,27"",""2,59M"",""-2,20%"""
"17/01/2019,""122,03"",""121,71"",""123,03"",""117,51"",""3,61M"",""0,25%"""
"16/01/2019,""121,72"",""119,59"",""126,50"",""119,10"",""3,83M"",""1,75%"""
"15/01/2019,""119,62"",""127,55"",""129,60"",""116,90"",""4,31M"",""-6,20%"""
"14/01/2019,""127,53"",""114,65"",""130,30"",""114,62"",""3,86M"",""11,24%"""
"13/01/2019,""114,64"",""123,75"",""124,09"",""112,79"",""2,98M"",""-7,36%"""
"12/01/2019,""123,75"",""125,15"",""126,15"",""122,73"",""2,21M"",""-1,11%"""
"11/01/2019,""125,15"",""125,61"",""127,83"",""121,28"",""3,77M"",""-0,39%"""
"10/01/2019,""125,63"",""148,78"",""150,09"",""121,98"",""6,48M"",""-15,56%"""
"09/01/2019,""148,79"",""148,41"",""152,57"",""147,95"",""2,34M"",""0,26%"""
"08/01/2019,""148,41"",""149,96"",""152,21"",""146,29"",""3,04M"",""-1,03%"""
"07/01/2019,""149,96"",""154,96"",""156,36"",""148,47"",""2,88M"",""-3,23%"""
"06/01/2019,""154,96"",""153,48"",""158,29"",""148,63"",""4,23M"",""0,96%"""
"05/01/2019,""153,49"",""152,87"",""159,78"",""152,84"",""4,85M"",""0,41%"""
"04/01/2019,""152,86"",""146,94"",""155,40"",""145,29"",""4,92M"",""4,03%"""
"03/01/2019,""146,94"",""152,96"",""154,30"",""144,39"",""4,02M"",""-3,93%"""
"02/01/2019,""152,95"",""139,58"",""155,93"",""138,74"",""5,51M"",""9,56%"""
"01/01/2019,""139,61"",""131,90"",""140,51"",""130,67"",""3,05M"",""5,84%"""
"31/12/2018,""131,90"",""138,45"",""138,72"",""129,61"",""3,23M"",""-4,73%"""
"30/12/2018,""138,45"",""133,64"",""139,76"",""129,51"",""4,35M"",""3,57%"""
"29/12/2018,""133,67"",""136,59"",""146,02"",""130,71"",""5,92M"",""-2,15%"""
"28/12/2018,""136,61"",""114,57"",""137,22"",""113,14"",""5,94M"",""19,25%"""
"27/12/2018,""114,56"",""130,06"",""131,51"",""112,59"",""4,83M"",""-11,92%"""
"26/12/2018,""130,06"",""128,39"",""136,13"",""123,39"",""5,11M"",""1,30%"""
"25/12/2018,""128,39"",""139,06"",""139,74"",""122,14"",""7,04M"",""-7,79%"""
"24/12/2018,""139,23"",""129,60"",""158,27"",""129,48"",""9,39M"",""7,43%"""
"23/12/2018,""129,60"",""115,85"",""132,46"",""115,79"",""6,66M"",""11,88%"""
"22/12/2018,""115,84"",""108,18"",""115,87"",""105,97"",""3,30M"",""7,07%"""
"21/12/2018,""108,18"",""114,60"",""118,67"",""105,59"",""5,18M"",""-5,61%"""
"20/12/2018,""114,61"",""99,36"",""116,35"",""98,63"",""6,34M"",""15,35%"""
"19/12/2018,""99,37"",""100,68"",""107,89"",""98,57"",""5,58M"",""-1,28%"""
"18/12/2018,""100,66"",""94,37"",""101,33"",""91,96"",""4,66M"",""6,66%"""
"17/12/2018,""94,37"",""84,72"",""96,99"",""84,61"",""5,37M"",""11,40%"""
"16/12/2018,""84,72"",""83,90"",""87,62"",""83,89"",""3,61M"",""0,97%"""
"15/12/2018,""83,90"",""83,81"",""85,07"",""81,97"",""3,04M"",""0,11%"""
"14/12/2018,""83,81"",""86,31"",""87,00"",""82,28"",""3,84M"",""-2,90%"""
"13/12/2018,""86,31"",""89,62"",""90,72"",""84,83"",""3,94M"",""-3,69%"""
"12/12/2018,""89,62"",""87,72"",""91,33"",""87,19"",""3,46M"",""1,46%"""
"11/12/2018,""88,32"",""90,18"",""91,94"",""86,25"",""4,38M"",""-2,05%"""
"10/12/2018,""90,17"",""93,62"",""95,30"",""88,68"",""4,15M"",""-3,68%"""
"09/12/2018,""93,62"",""90,56"",""98,76"",""88,82"",""4,88M"",""3,37%"""
"08/12/2018,""90,57"",""93,28"",""97,98"",""84,75"",""5,68M"",""-2,90%"""
"07/12/2018,""93,27"",""90,85"",""96,99"",""77,65"",""7,73M"",""2,65%"""
"06/12/2018,""90,86"",""102,36"",""104,42"",""90,57"",""5,06M"",""-11,21%"""
"05/12/2018,""102,33"",""110,14"",""110,70"",""102,24"",""3,04M"",""-7,04%"""
"04/12/2018,""110,09"",""108,66"",""113,16"",""106,13"",""2,48M"",""1,31%"""
"03/12/2018,""108,66"",""116,40"",""127,08"",""106,79"",""2,66M"",""-6,65%"""
"02/12/2018,""116,41"",""118,23"",""120,71"",""116,08"",""2,10M"",""-1,54%"""
"01/12/2018,""118,23"",""113,76"",""120,45"",""111,62"",""2,87M"",""3,91%"""
"30/11/2018,""113,77"",""117,86"",""119,80"",""111,73"",""4,27M"",""-3,46%"""
"29/11/2018,""117,85"",""122,75"",""123,77"",""114,81"",""4,00M"",""-3,99%"""
"28/11/2018,""122,74"",""111,19"",""126,60"",""111,19"",""5,41M"",""10,40%"""
"27/11/2018,""111,18"",""110,08"",""113,67"",""102,84"",""5,42M"",""1,00%"""
"26/11/2018,""110,08"",""118,03"",""120,56"",""106,44"",""5,09M"",""-6,75%"""
"25/11/2018,""118,04"",""114,42"",""121,10"",""102,80"",""6,74M"",""3,15%"""
"24/11/2018,""114,43"",""124,63"",""129,34"",""111,79"",""3,81M"",""-8,19%"""
"23/11/2018,""124,64"",""126,17"",""128,08"",""119,76"",""4,47M"",""-1,17%"""
"22/11/2018,""126,12"",""137,75"",""139,74"",""125,93"",""2,92M"",""-8,42%"""
"21/11/2018,""137,72"",""132,90"",""140,86"",""126,84"",""5,12M"",""3,61%"""
"20/11/2018,""132,92"",""150,27"",""153,55"",""127,30"",""7,69M"",""-11,46%"""
"19/11/2018,""150,12"",""178,76"",""178,93"",""146,86"",""5,23M"",""-15,97%"""
"18/11/2018,""178,65"",""176,53"",""182,07"",""176,06"",""1,59M"",""1,20%"""
"17/11/2018,""176,53"",""176,99"",""177,93"",""174,94"",""44,19M"",""-0,27%"""
"16/11/2018,""177,01"",""184,10"",""184,88"",""175,29"",""43,39M"",""-3,85%"""
"15/11/2018,""184,10"",""187,51"",""189,79"",""171,99"",""69,51M"",""-1,79%"""
"14/11/2018,""187,46"",""210,44"",""210,59"",""177,34"",""45,72M"",""-10,92%"""
"13/11/2018,""210,44"",""212,79"",""213,88"",""209,40"",""27,77M"",""-1,10%"""
"12/11/2018,""212,79"",""213,10"",""214,95"",""211,54"",""17,81M"",""-0,18%"""
"11/11/2018,""213,18"",""213,19"",""214,22"",""209,51"",""48,66M"",""-0,01%"""
"10/11/2018,""213,21"",""211,39"",""215,47"",""210,61"",""10,44M"",""0,86%"""
"09/11/2018,""211,39"",""212,87"",""215,26"",""209,23"",""3,47M"",""-0,70%"""
"08/11/2018,""212,87"",""218,80"",""220,53"",""212,79"",""23,56M"",""-2,71%"""
"07/11/2018,""218,80"",""220,22"",""224,64"",""217,16"",""15,96M"",""-0,65%"""
"06/11/2018,""220,22"",""210,67"",""221,32"",""209,15"",""33,87M"",""4,54%"""
"05/11/2018,""210,67"",""211,86"",""212,42"",""207,82"",""77,47M"",""-0,56%"""
"04/11/2018,""211,86"",""200,27"",""218,35"",""199,38"",""54,20M"",""5,81%"""
"03/11/2018,""200,23"",""202,67"",""203,16"",""199,63"",""8,62M"",""-1,20%"""
"02/11/2018,""202,66"",""198,17"",""203,75"",""198,13"",""7,26M"",""2,27%"""
"01/11/2018,""198,17"",""198,59"",""199,79"",""197,84"",""12,55M"",""-0,21%"""
"31/10/2018,""198,59"",""197,27"",""201,89"",""193,00"",""19,69M"",""0,61%"""
"30/10/2018,""197,39"",""196,83"",""198,96"",""195,28"",""22,41M"",""0,17%"""
"29/10/2018,""197,05"",""204,84"",""205,79"",""195,03"",""17,76M"",""-3,87%"""
"28/10/2018,""204,99"",""204,36"",""205,52"",""203,05"",""9,11M"",""0,31%"""
"27/10/2018,""204,36"",""204,78"",""206,22"",""203,06"",""9,76M"",""-0,11%"""
"26/10/2018,""204,58"",""204,08"",""208,94"",""203,19"",""13,99M"",""0,23%"""
"25/10/2018,""204,11"",""205,12"",""206,12"",""202,99"",""15,68M"",""-0,49%"""
"24/10/2018,""205,12"",""205,68"",""207,86"",""205,00"",""18,18M"",""-0,27%"""
"23/10/2018,""205,68"",""207,03"",""207,95"",""202,99"",""19,71M"",""-0,53%"""
"22/10/2018,""206,77"",""207,38"",""209,39"",""205,50"",""27,13M"",""-0,29%"""
"21/10/2018,""207,37"",""207,76"",""211,65"",""207,04"",""14,65M"",""-0,32%"""
"20/10/2018,""208,04"",""205,12"",""209,37"",""203,65"",""12,48M"",""1,50%"""
"19/10/2018,""204,97"",""206,60"",""208,74"",""204,02"",""26,32M"",""-0,78%"""
"18/10/2018,""206,58"",""213,16"",""215,23"",""203,95"",""16,21M"",""-3,22%"""
"17/10/2018,""213,46"",""215,06"",""216,60"",""210,10"",""16,84M"",""-0,74%"""
"16/10/2018,""215,06"",""214,27"",""218,71"",""211,37"",""20,24M"",""0,37%"""
"15/10/2018,""214,26"",""197,09"",""235,83"",""195,40"",""41,35M"",""8,72%"""
"14/10/2018,""197,08"",""201,22"",""207,53"",""195,51"",""12,89M"",""-2,06%"""
"13/10/2018,""201,22"",""196,67"",""206,13"",""196,41"",""976,30K"",""2,30%"""
"12/10/2018,""196,70"",""190,89"",""202,90"",""190,89"",""1,69M"",""3,04%"""
"11/10/2018,""190,89"",""226,33"",""226,36"",""188,65"",""3,50M"",""-15,65%"""
"10/10/2018,""226,30"",""228,28"",""231,32"",""224,74"",""1,07M"",""-0,85%"""
"09/10/2018,""228,25"",""229,83"",""232,66"",""226,81"",""945,43K"",""-0,69%"""
"08/10/2018,""229,84"",""226,11"",""231,66"",""224,79"",""1,30M"",""1,65%"""
"07/10/2018,""226,11"",""225,19"",""227,44"",""222,00"",""1,47M"",""0,41%"""
"06/10/2018,""225,18"",""228,34"",""228,69"",""223,01"",""8,20M"",""-1,38%"""
"05/10/2018,""228,34"",""222,33"",""231,88"",""220,00"",""7,63M"",""2,59%"""
"04/10/2018,""222,57"",""220,48"",""227,14"",""219,75"",""7,83M"",""0,93%"""
"03/10/2018,""220,51"",""225,84"",""227,15"",""216,44"",""8,47M"",""-2,36%"""
"02/10/2018,""225,84"",""231,77"",""232,97"",""223,75"",""8,17M"",""-2,56%"""
"01/10/2018,""231,77"",""232,80"",""235,95"",""225,33"",""8,31M"",""-0,44%"""
"30/09/2018,""232,80"",""231,90"",""238,64"",""227,01"",""8,74M"",""0,40%"""
"29/09/2018,""231,87"",""221,95"",""237,45"",""215,15"",""8,90M"",""4,55%"""
"28/09/2018,""221,77"",""229,18"",""234,14"",""215,39"",""7,34M"",""-3,22%"""
"27/09/2018,""229,15"",""214,46"",""232,60"",""211,31"",""7,37M"",""6,91%"""
"26/09/2018,""214,35"",""219,14"",""222,41"",""208,91"",""6,37M"",""-2,14%"""
"25/09/2018,""219,04"",""228,02"",""228,59"",""204,84"",""5,78M"",""-3,93%"""
"24/09/2018,""228,01"",""244,67"",""246,87"",""225,73"",""4,54M"",""-6,81%"""
"23/09/2018,""244,67"",""240,82"",""249,02"",""238,14"",""4,03M"",""1,60%"""
"22/09/2018,""240,82"",""247,92"",""254,36"",""233,46"",""5,16M"",""-2,86%"""
"21/09/2018,""247,92"",""224,43"",""250,74"",""222,05"",""6,76M"",""10,47%"""
"20/09/2018,""224,42"",""209,74"",""225,48"",""207,78"",""4,47M"",""7,00%"""
"19/09/2018,""209,74"",""209,02"",""214,91"",""199,19"",""5,68M"",""0,34%"""
"18/09/2018,""209,03"",""196,17"",""213,93"",""195,24"",""5,32M"",""6,52%"""
"17/09/2018,""196,24"",""220,20"",""224,48"",""192,87"",""7,49M"",""-10,88%"""
"16/09/2018,""220,20"",""221,94"",""223,14"",""208,61"",""4,64M"",""-0,79%"""
"15/09/2018,""221,94"",""209,88"",""259,37"",""209,06"",""5,53M"",""5,70%"""
"14/09/2018,""209,98"",""210,98"",""224,60"",""203,16"",""7,71M"",""-0,48%"""
"13/09/2018,""211,00"",""183,11"",""214,57"",""183,11"",""7,46M"",""15,31%"""
"12/09/2018,""182,98"",""185,07"",""186,57"",""169,08"",""5,83M"",""-1,13%"""
"11/09/2018,""185,07"",""197,05"",""200,42"",""177,29"",""5,15M"",""-6,08%"""
"10/09/2018,""197,04"",""195,81"",""203,64"",""187,35"",""4,38M"",""0,63%"""
"09/09/2018,""195,80"",""196,69"",""208,23"",""187,26"",""5,47M"",""-0,50%"""
"08/09/2018,""196,79"",""215,51"",""220,85"",""191,16"",""4,47M"",""-8,72%"""
"07/09/2018,""215,60"",""229,58"",""234,49"",""214,84"",""4,51M"",""-6,10%"""
"06/09/2018,""229,60"",""228,76"",""232,66"",""212,90"",""5,81M"",""0,37%"""
"05/09/2018,""228,77"",""285,17"",""288,01"",""227,76"",""6,21M"",""-19,78%"""
"04/09/2018,""285,17"",""288,98"",""292,60"",""283,40"",""5,02M"",""-1,29%"""
"03/09/2018,""288,92"",""295,05"",""296,76"",""285,95"",""5,35M"",""-2,08%"""
"02/09/2018,""295,05"",""295,32"",""299,38"",""289,45"",""5,85M"",""-0,09%"""
"01/09/2018,""295,31"",""281,94"",""301,92"",""281,76"",""4,53M"",""4,74%"""
"31/08/2018,""281,94"",""283,97"",""284,85"",""277,13"",""4,66M"",""-0,72%"""
"30/08/2018,""283,97"",""288,41"",""290,91"",""272,85"",""4,99M"",""-1,54%"""
"29/08/2018,""288,42"",""295,61"",""297,11"",""284,45"",""4,84M"",""-2,44%"""
"28/08/2018,""295,62"",""286,57"",""297,86"",""282,57"",""4,71M"",""3,16%"""
"27/08/2018,""286,57"",""274,46"",""286,57"",""271,90"",""4,89M"",""4,41%"""
"26/08/2018,""274,46"",""277,61"",""281,34"",""269,75"",""4,14M"",""-1,14%"""
"25/08/2018,""277,61"",""281,29"",""282,74"",""276,53"",""4,05M"",""-1,31%"""
"24/08/2018,""281,29"",""276,12"",""282,71"",""270,91"",""4,90M"",""1,87%"""
"23/08/2018,""276,12"",""269,84"",""279,19"",""268,94"",""3,94M"",""2,33%"""
"22/08/2018,""269,84"",""280,90"",""298,20"",""266,40"",""5,03M"",""-3,94%"""
"21/08/2018,""280,90"",""271,90"",""282,77"",""270,26"",""2,97M"",""3,62%"""
"20/08/2018,""271,08"",""299,33"",""303,74"",""270,17"",""3,88M"",""-9,44%"""
"19/08/2018,""299,33"",""293,90"",""306,30"",""289,50"",""3,54M"",""1,85%"""
"18/08/2018,""293,89"",""316,91"",""320,81"",""282,76"",""4,31M"",""-7,26%"""
"17/08/2018,""316,90"",""286,76"",""316,90"",""285,78"",""4,75M"",""10,51%"""
"16/08/2018,""286,76"",""281,12"",""298,19"",""278,60"",""4,08M"",""2,01%"""
"15/08/2018,""281,12"",""278,30"",""303,85"",""277,91"",""5,17M"",""1,06%"""
"14/08/2018,""278,19"",""284,00"",""284,00"",""250,84"",""5,96M"",""-2,05%"""
"13/08/2018,""284,01"",""318,20"",""321,22"",""281,17"",""2,33M"",""-10,74%"""
"12/08/2018,""318,18"",""317,63"",""327,51"",""314,71"",""1,52M"",""0,19%"""
"11/08/2018,""317,59"",""331,78"",""332,52"",""305,19"",""2,16M"",""-4,29%"""
"10/08/2018,""331,81"",""363,33"",""365,36"",""326,67"",""1,74M"",""-8,68%"""
"09/08/2018,""363,34"",""355,48"",""369,74"",""351,07"",""1,42M"",""2,22%"""
"08/08/2018,""355,44"",""378,29"",""380,15"",""348,98"",""2,05M"",""-6,03%"""
"07/08/2018,""378,25"",""405,38"",""410,57"",""370,06"",""1,63M"",""-6,70%"""
"06/08/2018,""405,40"",""408,81"",""413,40"",""401,66"",""1,02M"",""-0,84%"""
"05/08/2018,""408,85"",""407,11"",""412,51"",""401,22"",""1,02M"",""0,43%"""
"04/08/2018,""407,09"",""417,58"",""419,70"",""402,52"",""1,14M"",""-2,51%"""
"03/08/2018,""417,58"",""411,00"",""419,74"",""398,10"",""1,43M"",""1,60%"""
"02/08/2018,""411,00"",""420,33"",""424,51"",""408,21"",""1,32M"",""-2,21%"""
"01/08/2018,""420,30"",""431,88"",""434,43"",""407,96"",""1,64M"",""-2,60%"""
"31/07/2018,""431,50"",""456,65"",""457,33"",""427,81"",""1,52M"",""-5,51%"""
"30/07/2018,""456,64"",""466,41"",""468,60"",""447,06"",""1,38M"",""-2,09%"""
"29/07/2018,""466,41"",""468,89"",""471,78"",""462,04"",""1,04M"",""-0,51%"""
"28/07/2018,""468,78"",""470,24"",""471,47"",""461,55"",""1,07M"",""-0,31%"""
"27/07/2018,""470,23"",""462,79"",""473,58"",""457,36"",""1,17M"",""1,62%"""
"26/07/2018,""462,75"",""472,03"",""484,59"",""460,61"",""1,11M"",""-1,97%"""
"25/07/2018,""472,03"",""479,78"",""484,97"",""464,75"",""1,38M"",""-1,64%"""
"24/07/2018,""479,88"",""450,58"",""484,30"",""449,44"",""1,59M"",""6,51%"""
"23/07/2018,""450,56"",""459,02"",""470,37"",""448,14"",""1,32M"",""-1,84%"""
"22/07/2018,""459,02"",""461,51"",""472,88"",""456,35"",""918,81K"",""-0,54%"""
"21/07/2018,""461,52"",""449,44"",""468,95"",""443,04"",""972,66K"",""2,70%"""
"20/07/2018,""449,38"",""469,48"",""469,74"",""441,74"",""1,52M"",""-4,28%"""
"19/07/2018,""469,47"",""480,00"",""484,00"",""463,94"",""1,21M"",""-2,19%"""
"18/07/2018,""480,00"",""499,86"",""515,20"",""470,91"",""1,52M"",""-3,97%"""
"17/07/2018,""499,87"",""479,68"",""511,54"",""467,33"",""1,70M"",""4,18%"""
"16/07/2018,""479,79"",""450,87"",""480,84"",""446,14"",""1,42M"",""6,43%"""
"15/07/2018,""450,81"",""434,09"",""455,68"",""432,59"",""916,02K"",""3,85%"""
"14/07/2018,""434,09"",""432,88"",""439,94"",""429,89"",""932,65K"",""0,29%"""
"13/07/2018,""432,85"",""430,86"",""442,02"",""425,77"",""1,24M"",""0,47%"""
"12/07/2018,""430,84"",""445,96"",""446,27"",""418,71"",""1,55M"",""-3,40%"""
"11/07/2018,""445,99"",""432,67"",""447,62"",""425,60"",""1,05M"",""3,08%"""
"10/07/2018,""432,67"",""471,77"",""473,36"",""429,39"",""1,62M"",""-8,24%"""
"09/07/2018,""471,52"",""486,41"",""488,10"",""469,93"",""1,20M"",""-3,07%"""
"08/07/2018,""486,45"",""485,40"",""494,03"",""482,24"",""2,16M"",""0,22%"""
"07/07/2018,""485,40"",""469,91"",""486,18"",""464,29"",""1,62M"",""3,30%"""
"06/07/2018,""469,90"",""468,47"",""474,58"",""455,05"",""1,75M"",""0,30%"""
"05/07/2018,""468,47"",""467,58"",""478,59"",""459,68"",""1,74M"",""0,20%"""
"04/07/2018,""467,52"",""461,90"",""480,69"",""453,94"",""1,28M"",""1,22%"""
"03/07/2018,""461,89"",""475,73"",""483,93"",""460,63"",""1,72M"",""-2,90%"""
"02/07/2018,""475,70"",""452,57"",""479,94"",""442,29"",""1,91M"",""5,11%"""
"01/07/2018,""452,57"",""452,72"",""456,02"",""445,06"",""1,67M"",""-0,02%"""
"30/06/2018,""452,67"",""434,92"",""457,49"",""433,46"",""1,82M"",""3,97%"""
"29/06/2018,""435,37"",""421,23"",""441,29"",""406,12"",""1,78M"",""3,35%"""
"28/06/2018,""421,27"",""442,16"",""443,32"",""418,62"",""1,66M"",""-4,73%"""
"27/06/2018,""442,16"",""430,32"",""445,38"",""423,01"",""2,02M"",""2,75%"""
"26/06/2018,""430,33"",""458,76"",""459,96"",""429,87"",""5,31M"",""-6,20%"""
"25/06/2018,""458,76"",""454,81"",""472,54"",""437,08"",""4,41M"",""0,87%"""
"24/06/2018,""454,81"",""474,14"",""475,74"",""419,56"",""2,64M"",""-4,08%"""
"23/06/2018,""474,14"",""462,58"",""482,42"",""456,46"",""1,22M"",""2,50%"""
"22/06/2018,""462,57"",""525,97"",""526,26"",""450,72"",""1,74M"",""-12,06%"""
"21/06/2018,""526,01"",""536,31"",""544,71"",""522,47"",""774,03K"",""-1,92%"""
"20/06/2018,""536,31"",""538,22"",""541,08"",""517,42"",""873,14K"",""-0,36%"""
"19/06/2018,""538,22"",""517,91"",""547,50"",""514,88"",""985,96K"",""3,92%"""
"18/06/2018,""517,91"",""496,47"",""523,95"",""489,16"",""842,05K"",""4,33%"""
"17/06/2018,""496,43"",""496,95"",""507,19"",""494,73"",""604,79K"",""-0,10%"""
"16/06/2018,""496,93"",""487,88"",""502,47"",""484,89"",""749,09K"",""1,86%"""
"15/06/2018,""487,88"",""519,49"",""520,73"",""483,99"",""1,25M"",""-6,09%"""
"14/06/2018,""519,49"",""476,17"",""525,21"",""461,62"",""1,70M"",""9,10%"""
"13/06/2018,""476,17"",""494,60"",""501,64"",""450,67"",""1,56M"",""-3,70%"""
"12/06/2018,""494,48"",""531,40"",""538,16"",""484,99"",""1,24M"",""-6,95%"""
"11/06/2018,""531,42"",""524,64"",""535,63"",""510,29"",""1,21M"",""1,29%"""
"10/06/2018,""524,64"",""593,80"",""593,82"",""503,43"",""1,49M"",""-11,65%"""
"09/06/2018,""593,80"",""599,67"",""608,65"",""592,54"",""534,16K"",""-0,98%"""
"08/06/2018,""599,67"",""604,71"",""608,32"",""593,74"",""622,54K"",""-0,83%"""
"07/06/2018,""604,71"",""606,39"",""616,52"",""600,29"",""843,32K"",""-0,28%"""
"06/06/2018,""606,39"",""608,83"",""611,63"",""593,98"",""700,74K"",""-0,40%"""
"05/06/2018,""608,83"",""591,44"",""613,00"",""577,53"",""829,99K"",""2,94%"""
"04/06/2018,""591,44"",""619,09"",""624,81"",""580,71"",""809,80K"",""-4,46%"""
"03/06/2018,""619,08"",""591,33"",""627,51"",""590,81"",""764,93K"",""4,70%"""
"02/06/2018,""591,30"",""579,34"",""598,78"",""574,80"",""808,42K"",""2,07%"""
"01/06/2018,""579,30"",""577,87"",""589,55"",""565,69"",""861,91K"",""0,25%"""
"31/05/2018,""577,87"",""557,96"",""586,15"",""554,96"",""922,24K"",""3,56%"""
"30/05/2018,""557,98"",""566,86"",""584,90"",""543,16"",""1,06M"",""-1,56%"""
"29/05/2018,""566,81"",""512,32"",""572,71"",""511,94"",""1,38M"",""10,64%"""
"28/05/2018,""512,29"",""570,67"",""575,00"",""507,72"",""1,50M"",""-10,23%"""
"27/05/2018,""570,69"",""586,63"",""591,48"",""558,44"",""892,94K"",""-2,74%"""
"26/05/2018,""586,76"",""585,39"",""606,26"",""579,36"",""651,25K"",""0,24%"""
"25/05/2018,""585,39"",""602,40"",""616,48"",""569,77"",""1,08M"",""-2,83%"""
"24/05/2018,""602,43"",""577,52"",""609,39"",""547,39"",""1,56M"",""4,31%"""
"23/05/2018,""577,55"",""642,02"",""649,85"",""564,74"",""1,78M"",""-10,06%"""
"22/05/2018,""642,17"",""696,84"",""698,48"",""639,20"",""928,09K"",""-7,85%"""
"21/05/2018,""696,85"",""716,02"",""718,06"",""694,07"",""590,69K"",""-2,68%"""
"20/05/2018,""716,02"",""696,73"",""722,92"",""688,70"",""702,63K"",""2,77%"""
"19/05/2018,""696,76"",""693,28"",""716,51"",""683,38"",""732,31K"",""0,50%"""
"18/05/2018,""693,28"",""668,98"",""694,24"",""658,25"",""906,93K"",""3,63%"""
"17/05/2018,""668,97"",""706,53"",""718,50"",""663,91"",""953,69K"",""-5,32%"""
"16/05/2018,""706,53"",""705,73"",""710,49"",""667,51"",""978,18K"",""0,11%"""
"15/05/2018,""705,73"",""727,06"",""738,71"",""696,63"",""1,03M"",""-2,93%"""
"14/05/2018,""727,06"",""729,41"",""741,52"",""687,16"",""1,39M"",""-0,32%"""
"13/05/2018,""729,37"",""684,77"",""739,67"",""669,20"",""1,01M"",""6,64%"""
"12/05/2018,""683,94"",""676,97"",""689,83"",""635,23"",""1,34M"",""1,14%"""
"11/05/2018,""676,21"",""724,36"",""736,58"",""665,81"",""1,63M"",""-6,65%"""
"10/05/2018,""724,40"",""751,98"",""768,24"",""723,39"",""983,14K"",""-3,62%"""
"09/05/2018,""751,62"",""747,98"",""759,71"",""711,49"",""1,07M"",""0,42%"""
"08/05/2018,""748,48"",""759,35"",""761,43"",""721,49"",""1,14M"",""-0,74%"""
"07/05/2018,""754,03"",""793,29"",""797,30"",""700,40"",""2,12M"",""-4,94%"""
"06/05/2018,""793,19"",""818,75"",""838,26"",""755,09"",""1,16M"",""-3,07%"""
"05/05/2018,""818,33"",""785,29"",""830,03"",""782,18"",""1,00M"",""4,22%"""
"04/05/2018,""785,20"",""778,97"",""806,90"",""760,10"",""1,24M"",""0,80%"""
"03/05/2018,""778,95"",""688,23"",""788,61"",""686,79"",""1,55M"",""13,19%"""
"02/05/2018,""688,15"",""671,31"",""690,97"",""664,29"",""873,98K"",""2,52%"""
"01/05/2018,""671,26"",""670,12"",""674,36"",""630,33"",""1,03M"",""0,18%"""
"30/04/2018,""670,07"",""689,83"",""693,85"",""664,03"",""913,86K"",""-2,87%"""
"29/04/2018,""689,90"",""683,49"",""700,05"",""669,15"",""856,12K"",""0,94%"""
"28/04/2018,""683,49"",""643,96"",""693,79"",""640,92"",""871,55K"",""6,14%"""
"27/04/2018,""643,97"",""661,65"",""685,54"",""641,84"",""1,06M"",""-2,78%"""
"26/04/2018,""662,36"",""617,37"",""665,20"",""600,69"",""1,37M"",""7,29%"""
"25/04/2018,""617,36"",""702,94"",""703,25"",""594,98"",""2,72M"",""-12,18%"""
"24/04/2018,""703,02"",""644,08"",""711,74"",""644,05"",""1,48M"",""9,14%"""
"23/04/2018,""644,13"",""622,01"",""648,58"",""619,81"",""859,64K"",""3,52%"""
"22/04/2018,""622,23"",""605,58"",""643,58"",""591,78"",""1,02M"",""2,75%"""
"21/04/2018,""605,59"",""617,10"",""623,86"",""574,73"",""1,23M"",""-1,86%"""
"20/04/2018,""617,04"",""567,70"",""620,58"",""558,27"",""1,42M"",""8,73%"""
"19/04/2018,""567,49"",""525,74"",""570,15"",""522,15"",""1,04M"",""7,96%"""
"18/04/2018,""525,66"",""503,24"",""526,41"",""502,02"",""759,15K"",""4,47%"""
"17/04/2018,""503,19"",""511,75"",""520,86"",""501,73"",""826,71K"",""-1,69%"""
"16/04/2018,""511,82"",""533,89"",""537,32"",""498,87"",""1,03M"",""-4,14%"""
"15/04/2018,""533,90"",""502,52"",""534,18"",""502,52"",""988,29K"",""6,24%"""
"14/04/2018,""502,52"",""494,36"",""514,14"",""486,89"",""924,64K"",""1,83%"""
"13/04/2018,""493,48"",""494,25"",""528,71"",""482,19"",""1,67M"",""-0,11%"""
"12/04/2018,""494,03"",""430,13"",""498,13"",""414,07"",""1,86M"",""14,85%"""
"11/04/2018,""430,14"",""415,43"",""433,25"",""412,35"",""827,17K"",""3,54%"""
"10/04/2018,""415,45"",""399,04"",""417,84"",""391,81"",""709,22K"",""4,11%"""
"09/04/2018,""399,05"",""400,67"",""430,85"",""388,05"",""1,30M"",""-0,41%"""
"08/04/2018,""400,71"",""384,85"",""403,71"",""384,85"",""569,26K"",""4,12%"""
"07/04/2018,""384,87"",""369,97"",""394,66"",""369,41"",""600,40K"",""4,03%"""
"06/04/2018,""369,97"",""381,69"",""385,70"",""363,83"",""700,80K"",""-3,03%"""
"05/04/2018,""381,52"",""378,62"",""386,91"",""367,21"",""903,27K"",""0,75%"""
"04/04/2018,""378,68"",""415,58"",""416,38"",""371,35"",""1,12M"",""-8,87%"""
"03/04/2018,""415,55"",""385,02"",""418,78"",""380,89"",""1,06M"",""7,92%"""
"02/04/2018,""385,07"",""378,85"",""393,94"",""375,67"",""824,81K"",""1,67%"""
"01/04/2018,""378,75"",""394,10"",""399,46"",""359,49"",""1,24M"",""-3,86%"""
"31/03/2018,""393,96"",""393,75"",""419,07"",""390,09"",""1,21M"",""0,04%"""
"30/03/2018,""393,79"",""384,13"",""411,17"",""366,12"",""1,96M"",""2,52%"""
"29/03/2018,""384,12"",""446,86"",""449,33"",""380,85"",""2,01M"",""-14,03%"""
"28/03/2018,""446,84"",""448,73"",""465,09"",""440,84"",""918,12K"",""-0,37%"""
"27/03/2018,""448,48"",""485,97"",""491,77"",""446,70"",""1,31M"",""-7,72%"""
"26/03/2018,""485,98"",""523,46"",""526,22"",""467,46"",""1,15M"",""-7,17%"""
"25/03/2018,""523,50"",""520,44"",""535,11"",""513,05"",""495,85K"",""0,59%"""
"24/03/2018,""520,45"",""543,15"",""545,15"",""520,05"",""554,62K"",""-4,23%"""
"23/03/2018,""543,42"",""539,90"",""543,51"",""508,36"",""871,89K"",""0,66%"""
"22/03/2018,""539,87"",""559,90"",""577,63"",""517,81"",""887,95K"",""-3,63%"""
"21/03/2018,""560,24"",""557,09"",""589,83"",""545,87"",""1,01M"",""0,57%"""
"20/03/2018,""557,08"",""555,75"",""566,63"",""517,02"",""1,16M"",""0,17%"""
"19/03/2018,""556,16"",""536,72"",""558,33"",""516,31"",""1,46M"",""3,62%"""
"18/03/2018,""536,72"",""549,96"",""559,19"",""454,90"",""2,56M"",""-2,46%"""
"17/03/2018,""550,27"",""600,48"",""609,48"",""544,51"",""777,54K"",""-8,41%"""
"16/03/2018,""600,79"",""610,36"",""625,34"",""585,84"",""695,58K"",""-1,53%"""
"15/03/2018,""610,13"",""612,08"",""620,01"",""572,69"",""991,89K"",""-0,32%"""
"14/03/2018,""612,09"",""689,67"",""702,53"",""587,10"",""990,48K"",""-11,24%"""
"13/03/2018,""689,57"",""697,06"",""713,80"",""680,01"",""558,73K"",""-1,07%"""
"12/03/2018,""697,04"",""720,12"",""739,25"",""678,27"",""664,59K"",""-3,20%"""
"11/03/2018,""720,12"",""682,77"",""733,33"",""664,53"",""690,94K"",""5,51%"""
"10/03/2018,""682,52"",""725,70"",""746,13"",""678,46"",""673,80K"",""-5,97%"""
"09/03/2018,""725,89"",""698,91"",""728,83"",""644,46"",""1,13M"",""3,85%"""
"08/03/2018,""698,96"",""750,09"",""772,23"",""689,41"",""850,15K"",""-6,80%"""
"07/03/2018,""749,98"",""814,56"",""824,83"",""724,98"",""945,38K"",""-7,96%"""
"06/03/2018,""814,88"",""850,00"",""851,72"",""803,90"",""578,56K"",""-4,16%"""
"05/03/2018,""850,24"",""865,53"",""870,27"",""850,24"",""466,38K"",""-1,77%"""
"04/03/2018,""865,53"",""855,91"",""867,35"",""838,06"",""444,49K"",""1,12%"""
"03/03/2018,""855,91"",""855,46"",""868,51"",""853,45"",""407,54K"",""-0,02%"""
"02/03/2018,""856,09"",""870,51"",""875,69"",""850,47"",""463,75K"",""-1,60%"""
"01/03/2018,""870,04"",""852,44"",""879,53"",""848,41"",""514,50K"",""2,06%"""
"28/02/2018,""852,49"",""871,58"",""888,06"",""850,84"",""550,74K"",""-2,17%"""
"27/02/2018,""871,44"",""867,06"",""894,78"",""861,40"",""569,30K"",""0,51%"""
"26/02/2018,""866,99"",""841,28"",""879,18"",""835,34"",""619,75K"",""3,11%"""
"25/02/2018,""840,88"",""834,10"",""849,36"",""818,46"",""507,82K"",""0,78%"""
"24/02/2018,""834,36"",""854,99"",""874,49"",""810,91"",""669,62K"",""-2,60%"""
"23/02/2018,""856,65"",""803,56"",""882,61"",""787,95"",""868,36K"",""6,59%"""
"22/02/2018,""803,66"",""838,97"",""878,14"",""789,92"",""849,82K"",""-4,22%"""
"21/02/2018,""839,10"",""884,94"",""906,43"",""818,48"",""1,01M"",""-5,13%"""
"20/02/2018,""884,51"",""940,04"",""959,41"",""877,65"",""788,97K"",""-5,91%"""
"19/02/2018,""940,08"",""913,09"",""954,94"",""910,29"",""552,22K"",""2,95%"""
"18/02/2018,""913,10"",""971,57"",""980,27"",""903,28"",""869,06K"",""-6,02%"""
"17/02/2018,""971,54"",""937,35"",""972,86"",""934,49"",""648,32K"",""3,63%"""
"16/02/2018,""937,50"",""927,34"",""945,68"",""907,33"",""662,76K"",""1,07%"""
"15/02/2018,""927,56"",""919,53"",""945,99"",""902,56"",""952,23K"",""0,86%"""
"14/02/2018,""919,67"",""841,38"",""922,38"",""840,82"",""993,86K"",""9,30%"""
"13/02/2018,""841,38"",""865,72"",""868,92"",""822,98"",""733,53K"",""-2,80%"""
"12/02/2018,""865,62"",""811,01"",""875,52"",""810,99"",""837,42K"",""6,81%"""
"11/02/2018,""810,45"",""851,44"",""854,10"",""778,90"",""988,45K"",""-4,81%"""
"10/02/2018,""851,39"",""877,88"",""908,26"",""816,72"",""1,05M"",""-3,01%"""
"09/02/2018,""877,85"",""805,15"",""879,51"",""781,97"",""923,81K"",""9,00%"""
"08/02/2018,""805,40"",""752,75"",""831,02"",""751,76"",""1,25M"",""6,93%"""
"07/02/2018,""753,18"",""782,72"",""852,98"",""719,34"",""1,98M"",""-3,91%"""
"06/02/2018,""783,83"",""696,75"",""797,94"",""568,78"",""4,29M"",""12,48%"""
"05/02/2018,""696,86"",""828,49"",""859,72"",""634,64"",""2,99M"",""-15,98%"""
"04/02/2018,""829,43"",""971,49"",""972,66"",""788,79"",""1,34M"",""-14,62%"""
"03/02/2018,""971,49"",""920,93"",""997,51"",""850,38"",""1,07M"",""5,50%"""
"02/02/2018,""920,85"",""1.033,02"",""1.036,17"",""766,82"",""3,03M"",""-10,90%"""
"01/02/2018,""1.033,55"",""1.118,15"",""1.157,09"",""970,42"",""1,76M"",""-7,56%"""
"31/01/2018,""1.118,08"",""1.072,17"",""1.126,87"",""1.028,03"",""990,74K"",""4,31%
"""
"30/01/2018,""1.071,90"",""1.174,36"",""1.178,92"",""1.042,90"",""1,42M"",""-
8,77%"""
"29/01/2018,""1.175,00"",""1.245,50"",""1.259,80"",""1.155,90"",""488,44K"",""-
5,74%"""
"28/01/2018,""1.246,60"",""1.114,70"",""1.264,80"",""1.109,00"",""662,74K"",""11,82
%"""
"27/01/2018,""1.114,80"",""1.046,90"",""1.125,30"",""1.031,60"",""370,17K"",""6,48%
"""
"26/01/2018,""1.047,00"",""1.048,20"",""1.078,60"",""983,00"",""485,47K"",""-
0,11%"""
"25/01/2018,""1.048,20"",""1.061,80"",""1.102,40"",""1.025,10"",""567,30K"",""-
1,41%"""
"24/01/2018,""1.063,20"",""982,11"",""1.068,80"",""952,04"",""606,14K"",""8,16%"""
"23/01/2018,""982,98"",""995,26"",""1.022,00"",""905,38"",""798,28K"",""-1,22%"""
"22/01/2018,""995,08"",""1.047,00"",""1.084,10"",""912,76"",""835,88K"",""-4,96%"""
"21/01/2018,""1.047,00"",""1.146,30"",""1.146,30"",""1.001,50"",""691,69K"",""-
8,64%"""
"20/01/2018,""1.146,00"",""1.032,60"",""1.160,00"",""1.029,60"",""573,52K"",""10,98
%"""
"19/01/2018,""1.032,60"",""993,92"",""1.079,00"",""960,10"",""612,19K"",""3,80%"""
"18/01/2018,""994,81"",""1.020,10"",""1.079,00"",""940,00"",""1,31M"",""-2,23%"""
"17/01/2018,""1.017,50"",""1.019,60"",""1.088,30"",""770,10"",""2,40M"",""-0,25%"""
"16/01/2018,""1.020,10"",""1.275,80"",""1.278,80"",""868,98"",""2,35M"",""-
19,89%"""
"15/01/2018,""1.273,40"",""1.349,90"",""1.377,90"",""1.264,40"",""481,87K"",""-
5,67%"""
"14/01/2018,""1.350,00"",""1.379,90"",""1.385,00"",""1.256,00"",""618,61K"",""-
2,17%"""
"13/01/2018,""1.380,00"",""1.257,00"",""1.423,20"",""1.252,60"",""709,74K"",""9,77%
"""
"12/01/2018,""1.257,20"",""1.135,10"",""1.285,00"",""1.083,40"",""732,33K"",""10,72
%"""
"11/01/2018,""1.135,50"",""1.245,90"",""1.331,80"",""1.102,50"",""1,26M"",""-
9,01%"""
"10/01/2018,""1.248,00"",""1.285,70"",""1.381,90"",""1.203,20"",""1,33M"",""-
2,78%"""
"09/01/2018,""1.283,70"",""1.129,40"",""1.299,00"",""1.119,10"",""1,04M"",""13,67%"
""
"08/01/2018,""1.129,30"",""1.115,90"",""1.225,00"",""968,12"",""1,54M"",""1,21%"""
"07/01/2018,""1.115,80"",""1.004,30"",""1.116,00"",""999,50"",""699,39K"",""11,10%"
""
"06/01/2018,""1.004,30"",""962,77"",""1.014,20"",""951,38"",""447,26K"",""4,31%"""
"05/01/2018,""962,77"",""939,30"",""1.023,60"",""930,00"",""1,04M"",""2,42%"""
"04/01/2018,""940,00"",""942,01"",""997,00"",""893,24"",""1,22M"",""-0,21%"""
"03/01/2018,""942,01"",""858,78"",""954,73"",""840,00"",""1,09M"",""9,69%"""
"02/01/2018,""858,78"",""752,46"",""890,00"",""752,46"",""1,47M"",""14,13%"""
"01/01/2018,""752,46"",""736,77"",""762,00"",""717,94"",""425,46K"",""2,13%"""
"31/12/2017,""736,77"",""682,22"",""741,99"",""675,56"",""536,84K"",""8,00%"""
"30/12/2017,""682,22"",""731,52"",""737,56"",""640,43"",""936,94K"",""-6,74%"""
"29/12/2017,""731,52"",""711,42"",""755,00"",""703,02"",""716,87K"",""2,83%"""
"28/12/2017,""711,42"",""736,45"",""740,30"",""652,00"",""893,82K"",""-3,40%"""
"27/12/2017,""736,45"",""749,80"",""766,06"",""703,27"",""587,33K"",""-1,78%"""
"26/12/2017,""749,80"",""709,81"",""749,80"",""708,83"",""521,74K"",""5,63%"""
"25/12/2017,""709,81"",""659,89"",""737,00"",""651,76"",""764,73K"",""7,56%"""
"24/12/2017,""659,89"",""672,59"",""675,00"",""560,00"",""1,09M"",""-1,89%"""
"23/12/2017,""672,59"",""628,19"",""717,00"",""616,19"",""842,43K"",""7,07%"""
"22/12/2017,""628,19"",""786,97"",""792,00"",""492,01"",""2,73M"",""-20,18%"""
"21/12/2017,""786,97"",""794,99"",""848,08"",""747,10"",""1,20M"",""-1,01%"""
"20/12/2017,""794,99"",""799,98"",""826,20"",""709,00"",""1,48M"",""-0,62%"""
"19/12/2017,""799,98"",""783,99"",""863,00"",""750,01"",""1,81M"",""2,04%"""
"18/12/2017,""783,99"",""708,78"",""798,90"",""660,00"",""1,47M"",""10,61%"""
"17/12/2017,""708,78"",""683,25"",""725,00"",""683,24"",""737,16K"",""3,74%"""
"16/12/2017,""683,25"",""678,29"",""711,96"",""672,51"",""703,29K"",""0,73%"""
"15/12/2017,""678,29"",""686,51"",""698,31"",""610,00"",""1,26M"",""-1,20%"""
"14/12/2017,""686,51"",""690,69"",""760,00"",""651,00"",""1,73M"",""-0,61%"""
"13/12/2017,""690,69"",""634,87"",""742,00"",""573,00"",""2,40M"",""8,79%"""
"12/12/2017,""634,87"",""515,25"",""646,92"",""497,75"",""1,49M"",""23,22%"""
"11/12/2017,""515,25"",""429,24"",""531,20"",""429,14"",""784,74K"",""20,04%"""
"10/12/2017,""429,24"",""460,92"",""460,92"",""413,30"",""875,79K"",""-6,87%"""
"09/12/2017,""460,92"",""442,19"",""487,80"",""441,00"",""1,13M"",""4,24%"""
"08/12/2017,""442,19"",""415,02"",""453,61"",""400,34"",""1,12M"",""6,55%"""
"07/12/2017,""415,02"",""413,71"",""429,00"",""390,00"",""1,13M"",""0,32%"""
"06/12/2017,""413,71"",""451,87"",""454,23"",""403,00"",""1,29M"",""-8,44%"""
"05/12/2017,""451,87"",""465,00"",""467,38"",""444,17"",""656,34K"",""-2,82%"""
"04/12/2017,""465,00"",""459,49"",""471,06"",""439,27"",""431,18K"",""1,20%"""
"03/12/2017,""459,49"",""455,51"",""482,69"",""431,04"",""482,91K"",""0,87%"""
"02/12/2017,""455,51"",""460,67"",""472,00"",""447,00"",""473,67K"",""-1,12%"""
"01/12/2017,""460,67"",""432,21"",""467,00"",""413,96"",""594,10K"",""6,58%"""
"30/11/2017,""432,21"",""420,34"",""454,95"",""385,40"",""785,98K"",""2,82%"""
"29/11/2017,""420,34"",""465,56"",""517,00"",""403,01"",""801,26K"",""-9,71%"""
"28/11/2017,""465,56"",""473,44"",""479,00"",""457,20"",""538,34K"",""-1,66%"""
"27/11/2017,""473,44"",""464,00"",""491,89"",""458,25"",""671,20K"",""2,03%"""
"26/11/2017,""464,00"",""464,00"",""464,00"",""464,00"",""-"",""0,00%"""
"25/11/2017,""464,00"",""469,89"",""481,99"",""454,40"",""589,72K"",""-1,38%"""
"24/11/2017,""470,51"",""405,19"",""478,50"",""397,37"",""903,70K"",""16,12%"""
"23/11/2017,""405,19"",""380,48"",""426,27"",""374,34"",""925,00K"",""6,49%"""
"22/11/2017,""380,48"",""360,00"",""381,89"",""358,80"",""486,17K"",""5,69%"""
"21/11/2017,""360,00"",""367,94"",""373,50"",""350,00"",""696,99K"",""-2,16%"""
"20/11/2017,""367,94"",""354,70"",""373,70"",""352,03"",""519,57K"",""3,73%"""
"19/11/2017,""354,70"",""346,68"",""371,00"",""343,28"",""618,02K"",""2,31%"""
"18/11/2017,""346,68"",""331,00"",""350,40"",""325,32"",""518,81K"",""4,74%"""
"17/11/2017,""331,00"",""331,16"",""335,01"",""325,00"",""530,71K"",""0,07%"""
"16/11/2017,""330,76"",""330,59"",""335,11"",""321,18"",""521,94K"",""0,05%"""
"15/11/2017,""330,59"",""334,28"",""339,61"",""321,50"",""584,66K"",""-1,10%"""
"14/11/2017,""334,28"",""313,22"",""336,69"",""313,22"",""854,09K"",""6,72%"""
"13/11/2017,""313,22"",""303,90"",""318,00"",""302,40"",""696,37K"",""3,07%"""
"12/11/2017,""303,90"",""313,07"",""316,99"",""293,33"",""879,41K"",""-2,93%"""
"11/11/2017,""313,07"",""296,18"",""319,88"",""294,70"",""604,70K"",""5,70%"""
"10/11/2017,""296,18"",""319,52"",""324,03"",""286,00"",""1,16M"",""-7,30%"""
"09/11/2017,""319,52"",""307,50"",""328,80"",""305,00"",""881,18K"",""3,91%"""
"08/11/2017,""307,50"",""291,42"",""318,90"",""290,11"",""1,17M"",""5,52%"""
"07/11/2017,""291,42"",""296,90"",""304,20"",""285,01"",""757,80K"",""-1,85%"""
"06/11/2017,""296,90"",""295,63"",""310,00"",""292,00"",""557,78K"",""0,43%"""
"05/11/2017,""295,63"",""299,48"",""301,00"",""292,28"",""345,21K"",""-1,29%"""
"04/11/2017,""299,48"",""303,47"",""304,38"",""293,00"",""463,88K"",""-1,31%"""
"03/11/2017,""303,47"",""284,89"",""307,36"",""284,00"",""760,96K"",""6,52%"""
"02/11/2017,""284,89"",""288,60"",""293,01"",""275,21"",""910,76K"",""-1,29%"""
"01/11/2017,""288,60"",""303,69"",""305,11"",""287,04"",""538,44K"",""-4,97%"""
"31/10/2017,""303,69"",""307,00"",""312,00"",""303,10"",""285,81K"",""-1,08%"""
"30/10/2017,""307,00"",""304,39"",""314,40"",""303,93"",""301,72K"",""0,86%"""
"29/10/2017,""304,39"",""293,49"",""312,49"",""290,50"",""583,18K"",""3,71%"""
"28/10/2017,""293,49"",""295,99"",""297,01"",""288,60"",""245,78K"",""-0,84%"""
"27/10/2017,""295,99"",""295,10"",""299,50"",""291,60"",""239,63K"",""0,30%"""
"26/10/2017,""295,10"",""295,46"",""299,00"",""290,55"",""207,77K"",""-0,12%"""
"25/10/2017,""295,46"",""296,30"",""300,00"",""288,50"",""329,33K"",""-0,28%"""
"24/10/2017,""296,30"",""284,85"",""311,85"",""280,02"",""758,33K"",""4,02%"""
"23/10/2017,""284,85"",""293,55"",""293,96"",""273,50"",""597,47K"",""-2,96%"""
"22/10/2017,""293,55"",""299,23"",""305,62"",""289,40"",""334,09K"",""-1,90%"""
"21/10/2017,""299,23"",""302,61"",""303,00"",""289,31"",""368,61K"",""-1,12%"""
"20/10/2017,""302,61"",""306,97"",""313,01"",""301,04"",""415,81K"",""-1,42%"""
"19/10/2017,""306,97"",""313,45"",""316,50"",""304,00"",""413,13K"",""-2,07%"""
"18/10/2017,""313,45"",""315,65"",""316,21"",""287,46"",""885,21K"",""-0,70%"""
"17/10/2017,""315,65"",""334,46"",""334,80"",""308,00"",""671,49K"",""-5,62%"""
"16/10/2017,""334,46"",""337,23"",""355,00"",""330,85"",""945,25K"",""-0,82%"""
"15/10/2017,""337,23"",""339,24"",""344,89"",""315,00"",""875,27K"",""-0,59%"""
"14/10/2017,""339,24"",""337,46"",""348,00"",""334,05"",""528,58K"",""0,53%"""
"13/10/2017,""337,46"",""303,06"",""350,00"",""298,00"",""1,34M"",""11,35%"""
"12/10/2017,""303,06"",""303,20"",""310,01"",""302,10"",""649,86K"",""-0,05%"""
"11/10/2017,""303,20"",""299,32"",""306,55"",""296,60"",""407,08K"",""1,30%"""
"10/10/2017,""299,32"",""297,40"",""307,00"",""292,57"",""366,24K"",""0,65%"""
"09/10/2017,""297,40"",""309,82"",""311,16"",""287,03"",""630,80K"",""-4,01%"""
"08/10/2017,""309,82"",""311,46"",""314,39"",""307,55"",""363,24K"",""-0,53%"""
"07/10/2017,""311,46"",""308,43"",""315,00"",""304,50"",""409,62K"",""0,98%"""
"06/10/2017,""308,43"",""295,12"",""309,59"",""293,04"",""373,26K"",""4,51%"""
"05/10/2017,""295,12"",""291,40"",""297,92"",""285,12"",""317,81K"",""1,28%"""
"04/10/2017,""291,40"",""291,69"",""296,00"",""287,56"",""394,45K"",""-0,10%"""
"03/10/2017,""291,69"",""296,82"",""300,50"",""285,93"",""452,02K"",""-1,73%"""
"02/10/2017,""296,82"",""304,26"",""304,63"",""292,10"",""468,96K"",""-2,45%"""
"01/10/2017,""304,26"",""303,44"",""305,57"",""295,00"",""385,33K"",""0,27%"""
"30/09/2017,""303,44"",""292,66"",""307,76"",""292,30"",""459,21K"",""3,68%"""
"29/09/2017,""292,66"",""302,63"",""303,90"",""280,50"",""966,41K"",""-3,29%"""
"28/09/2017,""302,63"",""309,75"",""310,69"",""297,75"",""491,02K"",""-2,30%"""
"27/09/2017,""309,75"",""289,28"",""315,51"",""286,93"",""748,36K"",""7,08%"""
"26/09/2017,""289,28"",""295,20"",""296,38"",""285,20"",""366,53K"",""-2,01%"""
"25/09/2017,""295,20"",""282,00"",""297,93"",""281,80"",""652,31K"",""4,68%"""
"24/09/2017,""282,00"",""285,90"",""294,54"",""275,41"",""687,97K"",""-1,36%"""
"23/09/2017,""285,90"",""262,19"",""287,20"",""259,01"",""570,42K"",""9,04%"""
"22/09/2017,""262,19"",""256,67"",""269,50"",""253,03"",""643,20K"",""2,15%"""
"21/09/2017,""256,67"",""283,50"",""287,53"",""251,52"",""1,03M"",""-9,46%"""
"20/09/2017,""283,50"",""282,63"",""294,00"",""277,00"",""512,32K"",""0,31%"""
"19/09/2017,""282,63"",""296,81"",""299,00"",""275,00"",""941,08K"",""-4,78%"""
"18/09/2017,""296,81"",""257,00"",""299,89"",""257,00"",""1,33M"",""15,49%"""
"17/09/2017,""257,00"",""253,00"",""263,69"",""239,00"",""685,70K"",""1,58%"""
"16/09/2017,""253,00"",""258,68"",""270,00"",""242,20"",""1,08M"",""-2,20%"""
"15/09/2017,""258,68"",""222,50"",""269,00"",""198,00"",""3,34M"",""16,26%"""
"14/09/2017,""222,50"",""275,48"",""281,01"",""221,71"",""2,25M"",""-19,23%"""
"13/09/2017,""275,48"",""293,90"",""294,16"",""256,00"",""1,57M"",""-6,27%"""
"12/09/2017,""293,90"",""297,19"",""316,73"",""283,00"",""915,33K"",""-1,11%"""
"11/09/2017,""297,19"",""297,90"",""308,00"",""287,33"",""609,03K"",""-0,24%"""
"10/09/2017,""297,90"",""303,08"",""305,00"",""276,11"",""891,44K"",""-1,71%"""
"09/09/2017,""303,08"",""304,00"",""307,08"",""291,46"",""594,28K"",""-0,30%"""
"08/09/2017,""304,00"",""334,10"",""334,58"",""291,00"",""1,08M"",""-9,01%"""
"07/09/2017,""334,10"",""337,36"",""338,66"",""321,10"",""582,98K"",""-0,97%"""
"06/09/2017,""337,36"",""316,18"",""339,50"",""314,81"",""805,38K"",""6,70%"""
"05/09/2017,""316,18"",""295,81"",""323,17"",""267,64"",""1,34M"",""6,89%"""
"04/09/2017,""295,81"",""350,63"",""351,59"",""275,00"",""1,99M"",""-15,63%"""
"03/09/2017,""350,63"",""345,00"",""368,40"",""328,33"",""742,59K"",""1,63%"""
"02/09/2017,""345,00"",""390,35"",""390,77"",""325,10"",""1,08M"",""-11,62%"""
"01/09/2017,""390,35"",""387,30"",""395,03"",""383,60"",""461,31K"",""0,79%"""
"31/08/2017,""387,30"",""382,78"",""390,00"",""380,10"",""345,07K"",""1,18%"""
"30/08/2017,""382,78"",""372,00"",""390,10"",""365,10"",""660,23K"",""2,90%"""
"29/08/2017,""372,00"",""347,09"",""375,98"",""346,42"",""631,68K"",""7,18%"""
"28/08/2017,""347,09"",""348,01"",""352,00"",""332,74"",""389,24K"",""-0,26%"""
"27/08/2017,""348,01"",""332,72"",""348,01"",""331,88"",""362,05K"",""4,60%"""
"26/08/2017,""332,72"",""328,70"",""334,60"",""324,50"",""315,62K"",""1,22%"""
"25/08/2017,""328,70"",""325,62"",""338,25"",""324,04"",""378,01K"",""0,95%"""
"24/08/2017,""325,62"",""316,50"",""329,56"",""314,14"",""326,98K"",""2,88%"""
"23/08/2017,""316,50"",""312,54"",""325,00"",""311,65"",""402,80K"",""1,27%"""
"22/08/2017,""312,54"",""322,24"",""329,96"",""285,01"",""857,28K"",""-3,01%"""
"21/08/2017,""322,24"",""298,37"",""346,99"",""294,53"",""1,15M"",""8,00%"""
"20/08/2017,""298,37"",""292,78"",""299,00"",""286,96"",""304,35K"",""1,91%"""
"19/08/2017,""292,78"",""292,00"",""298,51"",""280,00"",""554,28K"",""0,27%"""
"18/08/2017,""292,00"",""299,00"",""307,00"",""286,00"",""578,06K"",""-2,34%"""
"17/08/2017,""299,00"",""301,34"",""312,00"",""297,01"",""465,80K"",""-0,78%"""
"16/08/2017,""301,34"",""286,00"",""304,00"",""279,94"",""526,52K"",""5,36%"""
"15/08/2017,""286,00"",""298,22"",""299,91"",""272,29"",""629,18K"",""-4,10%"""
"14/08/2017,""298,22"",""296,64"",""306,48"",""293,99"",""371,28K"",""0,53%"""
"13/08/2017,""296,64"",""307,22"",""308,00"",""285,21"",""582,97K"",""-3,44%"""
"12/08/2017,""307,22"",""308,81"",""319,78"",""299,00"",""561,91K"",""-0,51%"""
"11/08/2017,""308,81"",""295,97"",""310,42"",""294,00"",""455,52K"",""4,34%"""
"10/08/2017,""295,97"",""293,99"",""310,05"",""287,60"",""543,93K"",""0,67%"""
"09/08/2017,""293,99"",""295,83"",""316,00"",""277,00"",""1,40M"",""-0,62%"""
"08/08/2017,""295,83"",""269,51"",""299,50"",""265,00"",""726,47K"",""9,77%"""
"07/08/2017,""269,51"",""264,29"",""274,60"",""257,32"",""511,60K"",""1,98%"""
"06/08/2017,""264,29"",""253,87"",""271,50"",""251,00"",""734,52K"",""4,10%"""
"05/08/2017,""253,87"",""220,73"",""259,90"",""219,23"",""822,05K"",""15,01%"""
"04/08/2017,""220,73"",""224,79"",""228,30"",""218,66"",""292,12K"",""-1,81%"""
"03/08/2017,""224,79"",""218,00"",""228,20"",""217,07"",""336,65K"",""3,11%"""
"02/08/2017,""218,00"",""225,97"",""229,70"",""215,00"",""558,15K"",""-3,53%"""
"01/08/2017,""225,97"",""200,81"",""232,59"",""200,80"",""1,23M"",""12,53%"""
"31/07/2017,""200,81"",""195,31"",""201,50"",""188,12"",""444,15K"",""2,82%"""
"30/07/2017,""195,31"",""206,76"",""210,76"",""192,21"",""522,57K"",""-5,54%"""
"29/07/2017,""206,76"",""191,20"",""213,00"",""176,95"",""866,05K"",""8,14%"""
"28/07/2017,""191,20"",""202,54"",""204,19"",""188,10"",""493,90K"",""-5,60%"""
"27/07/2017,""202,54"",""203,33"",""207,00"",""197,86"",""410,96K"",""-0,39%"""
"26/07/2017,""203,33"",""202,70"",""209,59"",""191,76"",""685,64K"",""0,31%"""
"25/07/2017,""202,70"",""226,59"",""227,69"",""190,49"",""1,08M"",""-10,54%"""
"24/07/2017,""226,59"",""228,15"",""232,56"",""223,64"",""355,76K"",""-0,68%"""
"23/07/2017,""228,15"",""232,01"",""236,57"",""219,00"",""410,73K"",""-1,66%"""
"22/07/2017,""232,01"",""216,11"",""237,19"",""214,35"",""556,21K"",""7,36%"""
"21/07/2017,""216,11"",""227,29"",""239,00"",""208,00"",""853,87K"",""-4,92%"""
"20/07/2017,""227,29"",""194,63"",""238,00"",""194,63"",""2,11M"",""16,78%"""
"19/07/2017,""194,63"",""226,56"",""245,61"",""187,00"",""2,33M"",""-14,09%"""
"18/07/2017,""226,56"",""190,16"",""258,00"",""177,50"",""2,52M"",""19,14%"""
"17/07/2017,""190,16"",""157,40"",""190,61"",""155,00"",""1,45M"",""20,81%"""
"16/07/2017,""157,40"",""170,15"",""172,70"",""136,12"",""2,11M"",""-7,49%"""
"15/07/2017,""170,15"",""196,49"",""197,80"",""169,82"",""694,52K"",""-13,41%"""
"14/07/2017,""196,49"",""205,00"",""207,76"",""179,58"",""971,73K"",""-4,15%"""
"13/07/2017,""205,00"",""223,92"",""224,99"",""189,46"",""842,98K"",""-8,45%"""
"12/07/2017,""223,92"",""188,63"",""225,00"",""177,78"",""1,09M"",""18,71%"""
"11/07/2017,""188,63"",""202,00"",""215,00"",""169,00"",""1,56M"",""-6,62%"""
"10/07/2017,""202,00"",""234,97"",""238,01"",""187,50"",""1,01M"",""-14,03%"""
"09/07/2017,""234,97"",""245,23"",""249,00"",""234,15"",""201,47K"",""-4,18%"""
"08/07/2017,""245,23"",""238,38"",""246,66"",""226,68"",""365,16K"",""2,87%"""
"07/07/2017,""238,38"",""265,35"",""265,80"",""233,84"",""496,51K"",""-10,16%"""
"06/07/2017,""265,35"",""264,77"",""273,00"",""258,37"",""240,42K"",""0,22%"""
"05/07/2017,""264,77"",""266,68"",""272,12"",""249,53"",""436,76K"",""-0,72%"""
"04/07/2017,""266,68"",""273,99"",""283,00"",""260,00"",""425,00K"",""-2,67%"""
"03/07/2017,""273,99"",""277,64"",""283,98"",""266,45"",""336,35K"",""-1,31%"""
"02/07/2017,""277,64"",""255,00"",""285,91"",""242,81"",""488,52K"",""8,88%"""
"01/07/2017,""255,00"",""275,62"",""277,63"",""238,00"",""716,32K"",""-7,48%"""
"30/06/2017,""275,62"",""285,30"",""301,90"",""267,35"",""386,78K"",""-3,39%"""
"29/06/2017,""285,30"",""311,62"",""318,27"",""276,00"",""620,08K"",""-8,45%"""
"28/06/2017,""311,62"",""279,00"",""318,27"",""255,00"",""910,35K"",""11,69%"""
"27/06/2017,""279,00"",""251,30"",""279,00"",""204,11"",""1,09M"",""11,02%"""
"26/06/2017,""251,30"",""277,00"",""286,85"",""214,99"",""1,36M"",""-9,28%"""
"25/06/2017,""277,00"",""296,89"",""306,39"",""253,20"",""508,55K"",""-6,70%"""
"24/06/2017,""296,89"",""324,37"",""327,55"",""291,53"",""195,47K"",""-8,47%"""
"23/06/2017,""324,37"",""320,94"",""329,90"",""316,36"",""105,60K"",""1,07%"""
"22/06/2017,""320,94"",""321,66"",""328,99"",""305,00"",""351,82K"",""-0,22%"""
"21/06/2017,""321,66"",""344,15"",""348,50"",""287,11"",""642,80K"",""-6,53%"""
"20/06/2017,""344,15"",""355,50"",""366,52"",""328,00"",""342,67K"",""-3,19%"""
"19/06/2017,""355,50"",""348,88"",""362,50"",""344,13"",""174,45K"",""1,90%"""
"18/06/2017,""348,88"",""364,56"",""377,46"",""336,89"",""283,22K"",""-4,30%"""
"17/06/2017,""364,56"",""348,44"",""366,08"",""332,00"",""219,77K"",""4,63%"""
"16/06/2017,""348,44"",""338,70"",""355,51"",""305,22"",""347,87K"",""2,88%"""
"15/06/2017,""338,70"",""335,95"",""344,00"",""265,00"",""1,15M"",""0,82%"""
"14/06/2017,""335,95"",""382,70"",""385,73"",""315,00"",""593,56K"",""-12,22%"""
"13/06/2017,""382,70"",""386,90"",""395,00"",""345,61"",""442,31K"",""-1,09%"""
"12/06/2017,""386,90"",""336,33"",""412,21"",""297,00"",""1,17M"",""15,04%"""
"11/06/2017,""336,33"",""325,88"",""347,00"",""310,00"",""503,72K"",""3,21%"""
"10/06/2017,""325,88"",""278,41"",""341,94"",""278,26"",""564,75K"",""17,05%"""
"09/06/2017,""278,41"",""256,95"",""279,90"",""256,95"",""271,54K"",""8,35%"""
"08/06/2017,""256,95"",""250,70"",""258,93"",""242,04"",""147,19K"",""2,49%"""
"07/06/2017,""250,70"",""261,89"",""263,70"",""241,01"",""253,51K"",""-4,27%"""
"06/06/2017,""261,89"",""242,16"",""264,99"",""238,23"",""412,07K"",""8,15%"""
"05/06/2017,""242,16"",""241,06"",""244,29"",""231,72"",""202,57K"",""0,46%"""
"04/06/2017,""241,06"",""217,01"",""245,98"",""216,10"",""375,99K"",""11,08%"""
"03/06/2017,""217,01"",""214,77"",""217,99"",""210,01"",""96,06K"",""1,04%"""
"02/06/2017,""214,77"",""211,40"",""219,21"",""208,23"",""152,45K"",""1,59%"""
"01/06/2017,""211,40"",""218,34"",""227,32"",""196,00"",""453,56K"",""-3,18%"""
"31/05/2017,""218,34"",""224,69"",""230,55"",""200,90"",""584,48K"",""-2,83%"""
"30/05/2017,""224,69"",""189,99"",""229,98"",""182,00"",""757,87K"",""18,26%"""
"29/05/2017,""189,99"",""161,91"",""191,30"",""155,01"",""472,38K"",""17,34%"""
"28/05/2017,""161,91"",""149,99"",""172,79"",""149,66"",""643,59K"",""7,95%"""
"27/05/2017,""149,99"",""152,80"",""161,00"",""110,42"",""1,26M"",""-1,84%"""
"26/05/2017,""152,80"",""168,71"",""187,00"",""143,64"",""649,59K"",""-9,43%"""
"25/05/2017,""168,71"",""183,88"",""206,06"",""155,00"",""862,96K"",""-8,25%"""
"24/05/2017,""183,88"",""168,24"",""197,41"",""166,33"",""645,09K"",""9,30%"""
"23/05/2017,""168,24"",""154,92"",""174,30"",""148,60"",""507,16K"",""8,60%"""
"22/05/2017,""154,92"",""146,14"",""190,00"",""136,80"",""1,65M"",""6,01%"""
"21/05/2017,""146,14"",""123,03"",""146,40"",""122,32"",""769,98K"",""18,78%"""
"20/05/2017,""123,03"",""124,40"",""128,95"",""119,54"",""429,97K"",""-1,10%"""
"19/05/2017,""124,40"",""98,60"",""129,25"",""98,31"",""900,72K"",""26,17%"""
"18/05/2017,""98,60"",""89,67"",""98,89"",""89,42"",""437,25K"",""9,96%"""
"17/05/2017,""89,67"",""88,17"",""90,93"",""83,77"",""174,84K"",""1,70%"""
"16/05/2017,""88,17"",""92,56"",""93,48"",""85,43"",""193,41K"",""-4,74%"""
"15/05/2017,""92,56"",""90,37"",""95,17"",""90,37"",""403,46K"",""2,42%"""
"14/05/2017,""90,37"",""89,90"",""91,92"",""88,11"",""173,21K"",""0,52%"""
"13/05/2017,""89,90"",""86,99"",""89,99"",""84,50"",""106,01K"",""3,35%"""
"12/05/2017,""86,99"",""89,38"",""92,00"",""83,85"",""283,23K"",""-2,67%"""
"11/05/2017,""89,38"",""88,33"",""91,50"",""87,35"",""210,47K"",""1,19%"""
"10/05/2017,""88,33"",""88,94"",""92,46"",""86,60"",""195,51K"",""-0,69%"""
"09/05/2017,""88,94"",""88,97"",""91,10"",""77,76"",""703,65K"",""-0,03%"""
"08/05/2017,""88,97"",""94,21"",""95,48"",""88,11"",""349,34K"",""-5,56%"""
"07/05/2017,""94,21"",""96,65"",""98,00"",""90,89"",""219,19K"",""-2,52%"""
"06/05/2017,""96,65"",""91,50"",""96,84"",""90,53"",""243,52K"",""5,63%"""
"05/05/2017,""91,50"",""99,20"",""101,70"",""88,20"",""718,17K"",""-7,76%"""
"04/05/2017,""99,20"",""85,79"",""99,78"",""84,61"",""822,13K"",""15,63%"""
"03/05/2017,""85,79"",""82,01"",""86,62"",""81,00"",""357,12K"",""4,61%"""
"02/05/2017,""82,01"",""81,40"",""85,18"",""79,49"",""361,70K"",""0,75%"""
"01/05/2017,""81,40"",""83,51"",""88,10"",""66,00"",""1,26M"",""-2,53%"""
"30/04/2017,""83,51"",""73,55"",""84,00"",""72,60"",""492,64K"",""13,54%"""
"29/04/2017,""73,55"",""76,00"",""77,60"",""71,20"",""474,76K"",""-3,22%"""
"28/04/2017,""76,00"",""68,00"",""77,40"",""66,00"",""959,41K"",""11,76%"""
"27/04/2017,""68,00"",""57,31"",""68,00"",""56,92"",""526,52K"",""18,65%"""
"26/04/2017,""57,31"",""53,90"",""58,38"",""53,66"",""530,34K"",""6,33%"""
"25/04/2017,""53,90"",""53,54"",""54,21"",""53,25"",""97,44K"",""0,67%"""
"24/04/2017,""53,54"",""53,33"",""54,48"",""53,00"",""202,96K"",""0,39%"""
"23/04/2017,""53,33"",""52,15"",""54,44"",""51,75"",""186,86K"",""2,26%"""
"22/04/2017,""52,15"",""51,37"",""52,78"",""51,03"",""125,32K"",""1,52%"""
"21/04/2017,""51,37"",""51,96"",""52,27"",""51,10"",""156,43K"",""-1,14%"""
"20/04/2017,""51,96"",""49,66"",""52,45"",""48,60"",""347,61K"",""4,63%"""
"19/04/2017,""49,66"",""52,42"",""53,00"",""45,00"",""460,60K"",""-5,27%"""
"18/04/2017,""52,42"",""49,52"",""53,00"",""49,07"",""643,62K"",""5,86%"""
"17/04/2017,""49,52"",""49,58"",""50,27"",""48,88"",""170,64K"",""-0,12%"""
"16/04/2017,""49,58"",""49,71"",""49,90"",""48,87"",""64,04K"",""-0,26%"""
"15/04/2017,""49,71"",""48,50"",""50,48"",""47,95"",""332,29K"",""2,49%"""
"14/04/2017,""48,50"",""50,65"",""50,65"",""47,34"",""394,47K"",""-4,24%"""
"13/04/2017,""50,65"",""46,85"",""51,51"",""46,85"",""520,86K"",""8,11%"""
"12/04/2017,""46,85"",""44,21"",""48,47"",""43,84"",""537,21K"",""5,97%"""
"11/04/2017,""44,21"",""44,17"",""44,80"",""43,80"",""113,37K"",""0,09%"""
"10/04/2017,""44,17"",""43,94"",""44,76"",""43,01"",""218,12K"",""0,52%"""
"09/04/2017,""43,94"",""44,51"",""44,86"",""43,18"",""177,31K"",""-1,28%"""
"08/04/2017,""44,51"",""42,25"",""45,76"",""42,25"",""363,84K"",""5,35%"""
"07/04/2017,""42,25"",""43,11"",""44,53"",""41,78"",""277,52K"",""-1,99%"""
"06/04/2017,""43,11"",""45,35"",""46,03"",""41,25"",""649,41K"",""-4,94%"""
"05/04/2017,""45,35"",""44,41"",""47,53"",""44,19"",""564,40K"",""2,12%"""
"04/04/2017,""44,41"",""44,28"",""45,69"",""41,05"",""762,88K"",""0,29%"""
"03/04/2017,""44,28"",""48,60"",""48,60"",""42,77"",""1,17M"",""-8,89%"""
"02/04/2017,""48,60"",""50,59"",""51,59"",""47,70"",""784,60K"",""-3,93%"""
"01/04/2017,""50,59"",""49,72"",""51,87"",""48,70"",""386,43K"",""1,75%"""
"31/03/2017,""49,72"",""51,62"",""51,83"",""46,82"",""784,70K"",""-3,68%"""
"30/03/2017,""51,62"",""52,88"",""53,28"",""50,75"",""373,98K"",""-2,38%"""
"29/03/2017,""52,88"",""50,16"",""54,30"",""49,40"",""685,32K"",""5,42%"""
"28/03/2017,""50,16"",""48,93"",""50,60"",""47,95"",""453,92K"",""2,51%"""
"27/03/2017,""48,93"",""50,46"",""52,01"",""47,67"",""389,87K"",""-3,03%"""
"26/03/2017,""50,46"",""50,75"",""51,80"",""46,55"",""461,99K"",""-0,57%"""
"25/03/2017,""50,75"",""54,01"",""54,90"",""47,46"",""1,15M"",""-6,04%"""
"24/03/2017,""54,01"",""43,14"",""58,99"",""42,50"",""1,64M"",""25,20%"""
"23/03/2017,""43,14"",""41,46"",""44,75"",""40,22"",""523,65K"",""4,05%"""
"22/03/2017,""41,46"",""42,45"",""42,95"",""38,51"",""488,53K"",""-2,33%"""
"21/03/2017,""42,45"",""42,06"",""43,70"",""41,15"",""462,96K"",""0,93%"""
"20/03/2017,""42,06"",""43,17"",""45,13"",""39,47"",""875,00K"",""-2,57%"""
"19/03/2017,""43,17"",""34,20"",""45,69"",""34,10"",""1,69M"",""26,23%"""
"18/03/2017,""34,20"",""44,65"",""44,99"",""31,10"",""2,12M"",""-23,40%"""
"17/03/2017,""44,65"",""45,07"",""51,88"",""32,84"",""3,39M"",""-0,93%"""
"16/03/2017,""45,07"",""34,80"",""46,21"",""34,80"",""3,06M"",""29,51%"""
"15/03/2017,""34,80"",""28,66"",""34,80"",""28,36"",""1,36M"",""21,42%"""
"14/03/2017,""28,66"",""28,40"",""29,93"",""27,00"",""701,89K"",""0,92%"""
"13/03/2017,""28,40"",""23,20"",""30,60"",""23,20"",""1,78M"",""22,41%"""
"12/03/2017,""23,20"",""21,30"",""23,23"",""21,05"",""786,85K"",""8,92%"""
"11/03/2017,""21,30"",""19,18"",""21,45"",""18,83"",""661,77K"",""11,05%"""
"10/03/2017,""19,18"",""17,75"",""19,70"",""16,50"",""824,86K"",""8,06%"""
"09/03/2017,""17,75"",""16,51"",""18,00"",""16,25"",""281,60K"",""7,51%"""
"08/03/2017,""16,51"",""18,88"",""18,88"",""16,51"",""562,05K"",""-12,55%"""
"07/03/2017,""18,88"",""19,51"",""19,67"",""18,50"",""228,66K"",""-3,23%"""
"06/03/2017,""19,51"",""19,35"",""20,23"",""19,14"",""316,91K"",""0,83%"""
"05/03/2017,""19,35"",""18,50"",""19,45"",""18,15"",""226,39K"",""4,59%"""
"04/03/2017,""18,50"",""19,49"",""20,00"",""18,40"",""331,95K"",""-5,08%"""
"03/03/2017,""19,49"",""19,02"",""20,73"",""18,43"",""981,00K"",""2,47%"""
"02/03/2017,""19,02"",""17,43"",""19,45"",""16,30"",""903,09K"",""9,12%"""
"01/03/2017,""17,43"",""15,86"",""17,49"",""15,62"",""343,43K"",""9,90%"""
"28/02/2017,""15,86"",""15,50"",""16,23"",""15,18"",""616,60K"",""2,32%"""
"27/02/2017,""15,50"",""14,57"",""15,75"",""14,30"",""469,29K"",""6,38%"""
"26/02/2017,""14,57"",""13,55"",""14,66"",""13,30"",""284,67K"",""7,53%"""
"25/02/2017,""13,55"",""13,11"",""13,80"",""13,05"",""223,07K"",""3,36%"""
"24/02/2017,""13,11"",""13,27"",""13,31"",""12,70"",""145,36K"",""-1,21%"""
"23/02/2017,""13,27"",""12,68"",""13,37"",""12,60"",""168,68K"",""4,65%"""
"22/02/2017,""12,68"",""12,82"",""12,85"",""12,60"",""47,57K"",""-1,09%"""
"21/02/2017,""12,82"",""12,40"",""12,89"",""12,25"",""174,10K"",""3,39%"""
"20/02/2017,""12,40"",""12,80"",""12,91"",""12,40"",""91,26K"",""-3,13%"""
"19/02/2017,""12,80"",""12,79"",""12,94"",""12,70"",""54,51K"",""0,08%"""
"18/02/2017,""12,79"",""12,76"",""12,90"",""12,70"",""67,30K"",""0,24%"""
"17/02/2017,""12,76"",""12,92"",""12,92"",""12,60"",""86,68K"",""-1,24%"""
"16/02/2017,""12,92"",""12,92"",""12,99"",""12,57"",""116,46K"",""0,00%"""
"15/02/2017,""12,92"",""13,02"",""13,15"",""12,59"",""302,77K"",""-0,31%"""
"14/02/2017,""12,96"",""11,32"",""13,40"",""11,32"",""613,95K"",""14,19%"""
"13/02/2017,""11,35"",""11,33"",""11,37"",""11,05"",""59,34K"",""0,80%"""
"12/02/2017,""11,26"",""11,33"",""11,40"",""11,22"",""35,22K"",""-0,62%"""
"11/02/2017,""11,33"",""11,27"",""11,38"",""11,13"",""73,26K"",""0,27%"""
"10/02/2017,""11,30"",""10,95"",""11,39"",""10,75"",""141,08K"",""3,67%"""
"09/02/2017,""10,90"",""11,35"",""11,51"",""10,41"",""205,68K"",""-3,96%"""
"08/02/2017,""11,35"",""11,45"",""11,60"",""11,00"",""78,89K"",""-0,53%"""
"07/02/2017,""11,41"",""11,31"",""11,50"",""11,25"",""116,31K"",""0,80%"""
"06/02/2017,""11,32"",""11,18"",""11,33"",""11,12"",""69,66K"",""1,25%"""
"05/02/2017,""11,18"",""11,32"",""11,37"",""11,05"",""48,07K"",""-1,24%"""
"04/02/2017,""11,32"",""11,00"",""11,40"",""11,00"",""158,07K"",""3,57%"""
"03/02/2017,""10,93"",""10,78"",""10,93"",""10,55"",""102,56K"",""1,20%"""
"02/02/2017,""10,80"",""10,71"",""10,84"",""10,53"",""149,42K"",""0,84%"""
"01/02/2017,""10,71"",""10,71"",""10,77"",""10,41"",""113,79K"",""0,00%"""
"31/01/2017,""10,71"",""10,50"",""10,74"",""10,38"",""250,34K"",""1,71%"""
"30/01/2017,""10,53"",""10,44"",""10,69"",""10,38"",""107,00K"",""0,67%"""
"29/01/2017,""10,46"",""10,49"",""10,51"",""10,38"",""38,28K"",""-0,48%"""
"28/01/2017,""10,51"",""10,50"",""10,54"",""10,35"",""102,56K"",""0,10%"""
"27/01/2017,""10,50"",""10,52"",""10,58"",""10,36"",""61,25K"",""-1,22%"""
"26/01/2017,""10,63"",""10,49"",""10,63"",""10,43"",""84,72K"",""1,43%"""
"25/01/2017,""10,48"",""10,52"",""10,58"",""10,35"",""26,19K"",""-0,19%"""
"24/01/2017,""10,50"",""10,58"",""10,75"",""10,46"",""105,21K"",""-2,51%"""
"23/01/2017,""10,77"",""10,64"",""10,83"",""10,59"",""54,39K"",""1,22%"""
"22/01/2017,""10,64"",""10,91"",""10,98"",""10,34"",""140,66K"",""-2,83%"""
"21/01/2017,""10,95"",""10,64"",""11,09"",""10,56"",""125,31K"",""3,11%"""
"20/01/2017,""10,62"",""10,38"",""10,75"",""10,30"",""63,55K"",""2,31%"""
"19/01/2017,""10,38"",""10,31"",""10,51"",""10,15"",""50,64K"",""1,86%"""
"18/01/2017,""10,19"",""10,30"",""10,49"",""9,74"",""99,39K"",""0,69%"""
"17/01/2017,""10,12"",""9,54"",""10,60"",""9,53"",""237,84K"",""5,31%"""
"16/01/2017,""9,61"",""9,72"",""9,78"",""9,55"",""16,03K"",""-2,04%"""
"15/01/2017,""9,81"",""9,67"",""9,83"",""9,60"",""16,89K"",""1,45%"""
"14/01/2017,""9,67"",""9,72"",""9,87"",""9,51"",""17,44K"",""0,00%"""
"13/01/2017,""9,67"",""9,83"",""9,83"",""9,39"",""39,76K"",""-1,63%"""
"12/01/2017,""9,83"",""9,48"",""10,04"",""9,08"",""120,95K"",""0,41%"""
"11/01/2017,""9,79"",""10,61"",""10,70"",""9,41"",""159,09K"",""-7,73%"""
"10/01/2017,""10,61"",""10,43"",""10,75"",""10,20"",""96,97K"",""3,41%"""
"09/01/2017,""10,26"",""10,43"",""10,84"",""9,50"",""165,98K"",""-0,19%"""
"08/01/2017,""10,28"",""9,80"",""10,48"",""9,80"",""116,55K"",""4,47%"""
"07/01/2017,""9,84"",""10,09"",""10,19"",""9,48"",""107,33K"",""-2,38%"""
"06/01/2017,""10,08"",""10,23"",""10,40"",""9,47"",""144,69K"",""-0,69%"""
"05/01/2017,""10,15"",""11,16"",""11,70"",""9,20"",""490,64K"",""-7,73%"""
"04/01/2017,""11,00"",""9,57"",""11,10"",""9,44"",""556,25K"",""12,94%"""
"03/01/2017,""9,74"",""8,43"",""9,90"",""8,30"",""603,42K"",""16,37%"""
"02/01/2017,""8,37"",""8,19"",""8,50"",""8,11"",""101,27K"",""2,07%"""
"01/01/2017,""8,20"",""8,17"",""8,59"",""8,03"",""144,92K"",""2,50%"""
"31/12/2016,""8,00"",""8,17"",""8,35"",""8,00"",""200,24K"",""-1,96%"""
"30/12/2016,""8,16"",""8,27"",""8,50"",""8,05"",""56,74K"",""-1,33%"""
"29/12/2016,""8,27"",""7,62"",""8,60"",""7,62"",""291,60K"",""9,10%"""
"28/12/2016,""7,58"",""7,20"",""7,76"",""7,10"",""177,26K"",""6,46%"""
"27/12/2016,""7,12"",""7,27"",""7,33"",""7,08"",""40,80K"",""-2,06%"""
"26/12/2016,""7,27"",""7,11"",""7,35"",""7,05"",""78,87K"",""0,55%"""
"25/12/2016,""7,23"",""7,25"",""7,32"",""7,17"",""16,44K"",""-0,28%"""
"24/12/2016,""7,25"",""7,11"",""7,35"",""7,11"",""56,77K"",""1,26%"""
"23/12/2016,""7,16"",""7,55"",""7,68"",""7,11"",""139,04K"",""-5,91%"""
"22/12/2016,""7,61"",""7,84"",""7,84"",""7,46"",""118,35K"",""-3,55%"""
"21/12/2016,""7,89"",""7,68"",""7,96"",""7,64"",""52,44K"",""3,68%"""
"20/12/2016,""7,61"",""7,63"",""7,75"",""7,55"",""55,33K"",""0,40%"""
"19/12/2016,""7,58"",""7,93"",""7,93"",""7,58"",""26,01K"",""-4,41%"""
"18/12/2016,""7,93"",""7,88"",""7,94"",""7,74"",""21,50K"",""2,59%"""
"17/12/2016,""7,73"",""7,86"",""7,90"",""7,47"",""147,34K"",""-1,65%"""
"16/12/2016,""7,86"",""7,86"",""7,96"",""7,77"",""56,48K"",""0,38%"""
"15/12/2016,""7,83"",""8,16"",""8,23"",""7,71"",""145,04K"",""-4,63%"""
"14/12/2016,""8,21"",""8,44"",""8,49"",""8,20"",""14,71K"",""-1,79%"""
"13/12/2016,""8,36"",""8,49"",""8,49"",""8,30"",""21,60K"",""-1,07%"""
"12/12/2016,""8,45"",""8,19"",""8,63"",""8,09"",""81,63K"",""3,17%"""
"11/12/2016,""8,19"",""8,14"",""8,25"",""8,00"",""22,61K"",""0,86%"""
"10/12/2016,""8,12"",""8,42"",""8,55"",""7,94"",""35,85K"",""-4,69%"""
"09/12/2016,""8,52"",""8,10"",""8,65"",""8,02"",""54,71K"",""2,65%"""
"08/12/2016,""8,30"",""8,35"",""8,84"",""8,24"",""170,04K"",""-0,36%"""
"07/12/2016,""8,33"",""7,60"",""8,70"",""7,27"",""161,04K"",""8,04%"""
"06/12/2016,""7,71"",""6,68"",""7,88"",""5,86"",""607,54K"",""15,07%"""
"05/12/2016,""6,70"",""7,40"",""7,57"",""6,50"",""256,00K"",""-11,26%"""
"04/12/2016,""7,55"",""7,85"",""7,91"",""7,42"",""34,39K"",""-4,55%"""
"03/12/2016,""7,91"",""7,76"",""8,10"",""7,64"",""195,76K"",""2,73%"""
"02/12/2016,""7,70"",""8,43"",""8,43"",""7,10"",""490,14K"",""-8,98%"""
"01/12/2016,""8,46"",""8,61"",""8,61"",""8,36"",""95,25K"",""-1,86%"""
"30/11/2016,""8,62"",""8,16"",""8,76"",""8,11"",""124,27K"",""5,64%"""
"29/11/2016,""8,16"",""8,70"",""8,74"",""7,74"",""188,40K"",""-6,21%"""
"28/11/2016,""8,70"",""8,97"",""9,02"",""8,65"",""41,96K"",""-2,03%"""
"27/11/2016,""8,88"",""9,33"",""9,33"",""8,70"",""62,34K"",""-4,82%"""
"26/11/2016,""9,33"",""9,38"",""9,53"",""9,22"",""14,11K"",""-0,53%"""
"25/11/2016,""9,38"",""9,17"",""9,69"",""9,17"",""60,92K"",""1,96%"""
"24/11/2016,""9,20"",""9,69"",""9,85"",""8,70"",""118,31K"",""-5,06%"""
"23/11/2016,""9,69"",""9,89"",""9,92"",""9,68"",""27,92K"",""-1,52%"""
"22/11/2016,""9,84"",""9,61"",""10,26"",""9,54"",""102,99K"",""2,39%"""
"21/11/2016,""9,61"",""9,54"",""9,68"",""9,51"",""8,65K"",""0,42%"""
"20/11/2016,""9,57"",""9,68"",""9,76"",""9,49"",""29,01K"",""-1,64%"""
"19/11/2016,""9,73"",""9,54"",""9,86"",""9,48"",""62,93K"",""2,21%"""
"18/11/2016,""9,52"",""9,96"",""10,03"",""9,46"",""57,23K"",""-4,70%"""
"17/11/2016,""9,99"",""10,02"",""10,27"",""9,90"",""103,19K"",""-0,30%"""
"16/11/2016,""10,02"",""10,19"",""10,50"",""9,93"",""116,69K"",""-2,43%"""
"15/11/2016,""10,27"",""10,00"",""10,41"",""9,72"",""52,59K"",""2,70%"""
"14/11/2016,""10,00"",""10,08"",""10,19"",""9,96"",""17,17K"",""-0,79%"""
"13/11/2016,""10,08"",""10,01"",""10,37"",""9,68"",""31,68K"",""0,70%"""
"12/11/2016,""10,01"",""10,27"",""10,32"",""9,70"",""64,35K"",""-2,53%"""
"11/11/2016,""10,27"",""10,54"",""10,58"",""10,26"",""17,38K"",""-2,56%"""
"10/11/2016,""10,54"",""10,66"",""10,69"",""10,52"",""7,61K"",""-1,68%"""
"09/11/2016,""10,72"",""10,92"",""10,92"",""10,20"",""80,20K"",""-1,83%"""
"08/11/2016,""10,92"",""10,88"",""11,21"",""10,79"",""63,48K"",""0,37%"""
"07/11/2016,""10,88"",""10,91"",""11,10"",""10,85"",""83,63K"",""-0,27%"""
"06/11/2016,""10,91"",""11,15"",""11,27"",""10,91"",""10,86K"",""-2,33%"""
"05/11/2016,""11,17"",""11,23"",""11,24"",""10,99"",""18,15K"",""-0,36%"""
"04/11/2016,""11,21"",""10,86"",""11,24"",""10,85"",""49,91K"",""3,22%"""
"03/11/2016,""10,86"",""10,94"",""11,18"",""10,81"",""106,82K"",""0,00%"""
"02/11/2016,""10,86"",""10,81"",""11,25"",""10,76"",""91,37K"",""0,46%"""
"01/11/2016,""10,81"",""10,96"",""11,21"",""10,41"",""129,67K"",""-1,37%"""
"31/10/2016,""10,96"",""11,28"",""11,50"",""10,88"",""134,67K"",""-2,84%"""
"30/10/2016,""11,28"",""10,38"",""11,53"",""10,31"",""88,77K"",""8,67%"""
"29/10/2016,""10,38"",""11,15"",""11,26"",""9,50"",""288,19K"",""-6,91%"""
"28/10/2016,""11,15"",""11,57"",""11,70"",""10,85"",""191,96K"",""-3,63%"""
"27/10/2016,""11,57"",""11,50"",""11,66"",""11,23"",""110,49K"",""0,61%"""
"26/10/2016,""11,50"",""11,36"",""11,72"",""11,36"",""67,67K"",""1,23%"""
"25/10/2016,""11,36"",""11,99"",""12,00"",""11,12"",""112,86K"",""-5,25%"""
"24/10/2016,""11,99"",""12,07"",""12,23"",""11,98"",""48,14K"",""-0,66%"""
"23/10/2016,""12,07"",""12,25"",""12,26"",""11,99"",""32,34K"",""-1,79%"""
"22/10/2016,""12,29"",""12,16"",""12,37"",""12,08"",""20,75K"",""1,07%"""
"21/10/2016,""12,16"",""12,10"",""12,20"",""12,09"",""17,73K"",""0,58%"""
"20/10/2016,""12,09"",""11,99"",""12,32"",""11,99"",""86,20K"",""0,83%"""
"19/10/2016,""11,99"",""12,54"",""12,62"",""11,95"",""130,47K"",""-4,39%"""
"18/10/2016,""12,54"",""12,00"",""12,91"",""11,98"",""238,07K"",""4,50%"""
"17/10/2016,""12,00"",""11,98"",""12,03"",""11,81"",""90,21K"",""0,17%"""
"16/10/2016,""11,98"",""12,01"",""12,06"",""11,92"",""20,47K"",""-0,25%"""
"15/10/2016,""12,01"",""11,96"",""12,05"",""11,83"",""40,42K"",""0,67%"""
"14/10/2016,""11,93"",""12,07"",""12,10"",""11,90"",""23,54K"",""-1,16%"""
"13/10/2016,""12,07"",""11,72"",""12,12"",""11,72"",""61,29K"",""2,99%"""
"12/10/2016,""11,72"",""11,84"",""12,06"",""11,68"",""132,18K"",""-0,51%"""
"11/10/2016,""11,78"",""11,76"",""12,33"",""11,76"",""123,36K"",""0,43%"""
"10/10/2016,""11,73"",""12,03"",""12,09"",""11,60"",""298,65K"",""-2,33%"""
"09/10/2016,""12,01"",""12,26"",""12,56"",""11,99"",""166,94K"",""-2,04%"""
"08/10/2016,""12,26"",""12,73"",""12,76"",""12,00"",""131,49K"",""-3,39%"""
"07/10/2016,""12,69"",""12,84"",""13,00"",""12,56"",""75,19K"",""-1,17%"""
"06/10/2016,""12,84"",""13,11"",""13,15"",""12,62"",""63,15K"",""-2,06%"""
"05/10/2016,""13,11"",""13,33"",""13,39"",""13,08"",""62,14K"",""-1,65%"""
"04/10/2016,""13,33"",""13,44"",""13,50"",""13,22"",""67,87K"",""-0,82%"""
"03/10/2016,""13,44"",""13,22"",""13,50"",""13,17"",""25,57K"",""2,13%"""
"02/10/2016,""13,16"",""13,18"",""13,33"",""13,00"",""51,87K"",""-0,15%"""
"01/10/2016,""13,18"",""13,25"",""13,31"",""13,05"",""46,90K"",""-0,90%"""
"30/09/2016,""13,30"",""13,10"",""13,43"",""13,05"",""45,49K"",""1,53%"""
"29/09/2016,""13,10"",""13,25"",""13,33"",""13,07"",""53,46K"",""-1,13%"""
"28/09/2016,""13,25"",""13,08"",""13,49"",""13,04"",""60,21K"",""1,30%"""
"27/09/2016,""13,08"",""12,90"",""13,27"",""12,85"",""72,70K"",""1,40%"""
"26/09/2016,""12,90"",""13,14"",""13,14"",""12,81"",""59,60K"",""-1,15%"""
"25/09/2016,""13,05"",""12,86"",""13,20"",""12,77"",""39,82K"",""1,48%"""
"24/09/2016,""12,86"",""13,39"",""13,47"",""12,71"",""77,54K"",""-3,74%"""
"23/09/2016,""13,36"",""13,30"",""13,50"",""13,10"",""25,35K"",""1,44%"""
"22/09/2016,""13,17"",""13,65"",""13,70"",""12,47"",""270,59K"",""-4,15%"""
"21/09/2016,""13,74"",""14,30"",""14,35"",""13,16"",""205,50K"",""-4,91%"""
"20/09/2016,""14,45"",""13,15"",""15,40"",""13,08"",""311,67K"",""12,02%"""
"19/09/2016,""12,90"",""12,49"",""13,10"",""12,48"",""99,47K"",""4,71%"""
"18/09/2016,""12,32"",""12,73"",""13,10"",""12,26"",""351,07K"",""-3,75%"""
"17/09/2016,""12,80"",""12,60"",""12,87"",""12,51"",""37,37K"",""0,95%"""
"16/09/2016,""12,68"",""12,00"",""12,82"",""11,99"",""194,02K"",""5,58%"""
"15/09/2016,""12,01"",""11,94"",""12,41"",""11,91"",""275,08K"",""0,59%"""
"14/09/2016,""11,94"",""12,01"",""12,33"",""11,91"",""137,28K"",""-0,58%"""
"13/09/2016,""12,01"",""12,00"",""12,55"",""11,86"",""529,70K"",""0,08%"""
"12/09/2016,""12,00"",""11,80"",""12,05"",""11,67"",""61,67K"",""2,74%"""
"11/09/2016,""11,68"",""12,13"",""12,30"",""11,60"",""137,76K"",""-3,71%"""
"10/09/2016,""12,13"",""11,72"",""12,18"",""11,58"",""89,50K"",""3,85%"""
"09/09/2016,""11,68"",""11,45"",""11,90"",""11,40"",""201,86K"",""2,01%"""
"08/09/2016,""11,45"",""11,64"",""11,96"",""11,26"",""74,77K"",""-1,63%"""
"07/09/2016,""11,64"",""11,73"",""11,82"",""11,60"",""24,16K"",""-0,77%"""
"06/09/2016,""11,73"",""11,85"",""11,92"",""11,45"",""83,93K"",""-1,01%"""
"05/09/2016,""11,85"",""11,73"",""11,92"",""11,65"",""35,55K"",""1,02%"""
"04/09/2016,""11,73"",""11,88"",""11,96"",""11,60"",""51,04K"",""-2,33%"""
"03/09/2016,""12,01"",""12,13"",""12,43"",""11,65"",""87,38K"",""-0,99%"""
"02/09/2016,""12,13"",""12,22"",""12,38"",""11,91"",""60,24K"",""-0,74%"""
"01/09/2016,""12,22"",""11,66"",""12,60"",""11,61"",""82,45K"",""5,07%"""
"31/08/2016,""11,63"",""11,33"",""11,63"",""11,17"",""39,51K"",""3,01%"""
"30/08/2016,""11,29"",""11,03"",""11,39"",""10,94"",""42,08K"",""3,29%"""
"29/08/2016,""10,93"",""10,94"",""11,18"",""10,78"",""63,32K"",""-0,09%"""
"28/08/2016,""10,94"",""11,11"",""11,16"",""10,92"",""35,30K"",""-2,32%"""
"27/08/2016,""11,20"",""11,26"",""11,26"",""11,13"",""8,96K"",""-0,18%"""
"26/08/2016,""11,22"",""11,39"",""11,42"",""11,13"",""30,15K"",""-1,49%"""
"25/08/2016,""11,39"",""10,98"",""11,39"",""10,97"",""82,80K"",""3,73%"""
"24/08/2016,""10,98"",""11,03"",""11,20"",""10,96"",""37,43K"",""-0,09%"""
"23/08/2016,""10,99"",""11,14"",""11,28"",""10,90"",""64,41K"",""-1,35%"""
"22/08/2016,""11,14"",""11,20"",""11,36"",""11,00"",""81,73K"",""0,09%"""
"21/08/2016,""11,13"",""11,26"",""11,30"",""10,93"",""49,47K"",""-1,15%"""
"20/08/2016,""11,26"",""10,69"",""11,30"",""10,68"",""190,53K"",""5,43%"""
"19/08/2016,""10,68"",""10,69"",""10,76"",""10,61"",""139,95K"",""-0,09%"""
"18/08/2016,""10,69"",""10,72"",""10,97"",""10,66"",""162,11K"",""-0,28%"""
"17/08/2016,""10,72"",""11,07"",""11,07"",""10,65"",""456,39K"",""-3,16%"""
"16/08/2016,""11,07"",""11,15"",""11,17"",""10,83"",""65,95K"",""-0,18%"""
"15/08/2016,""11,09"",""11,16"",""11,28"",""10,88"",""140,55K"",""-0,63%"""
"14/08/2016,""11,16"",""11,48"",""11,67"",""11,00"",""188,63K"",""-2,79%"""
"13/08/2016,""11,48"",""11,69"",""11,76"",""11,40"",""138,26K"",""-1,63%"""
"12/08/2016,""11,67"",""11,71"",""11,99"",""11,57"",""254,56K"",""0,26%"""
"11/08/2016,""11,64"",""11,90"",""12,10"",""11,57"",""339,86K"",""-3,56%"""
"10/08/2016,""12,07"",""11,99"",""12,33"",""11,86"",""383,91K"",""18,80%"""
"09/08/2016,""10,16"",""10,16"",""10,16"",""10,16"",""-"",""0,00%"""
"08/08/2016,""10,16"",""10,16"",""10,16"",""10,16"",""-"",""0,00%"""
"07/08/2016,""10,16"",""10,16"",""10,16"",""10,16"",""-"",""0,00%"""
"06/08/2016,""10,16"",""10,16"",""10,16"",""10,16"",""-"",""0,00%"""
"05/08/2016,""10,16"",""10,16"",""10,16"",""10,16"",""-"",""0,00%"""
"04/08/2016,""10,16"",""10,16"",""10,16"",""10,16"",""-"",""0,00%"""
"03/08/2016,""10,16"",""10,16"",""10,16"",""10,16"",""-"",""0,00%"""
"02/08/2016,""10,16"",""11,04"",""11,20"",""9,90"",""882,66K"",""-8,30%"""
"01/08/2016,""11,08"",""12,00"",""12,04"",""11,08"",""318,87K"",""-6,58%"""
"31/07/2016,""11,86"",""12,45"",""12,55"",""11,30"",""419,36K"",""-5,27%"""
"30/07/2016,""12,52"",""12,85"",""12,85"",""12,47"",""171,50K"",""-2,95%"""
"29/07/2016,""12,90"",""12,87"",""12,94"",""12,60"",""183,46K"",""0,23%"""
"28/07/2016,""12,87"",""12,93"",""13,00"",""12,54"",""300,44K"",""-1,23%"""
"27/07/2016,""13,03"",""12,01"",""13,28"",""11,78"",""377,97K"",""8,49%"""
"26/07/2016,""12,01"",""13,55"",""13,86"",""11,91"",""1,36M"",""-12,97%"""
"25/07/2016,""13,80"",""12,86"",""13,80"",""12,75"",""742,81K"",""9,09%"""
"24/07/2016,""12,65"",""14,33"",""14,44"",""12,17"",""1,65M"",""-11,23%"""
"23/07/2016,""14,25"",""14,55"",""14,85"",""13,90"",""638,42K"",""-2,86%"""
"22/07/2016,""14,67"",""12,67"",""15,15"",""12,53"",""1,57M"",""16,89%"""
"21/07/2016,""12,55"",""12,52"",""12,75"",""12,03"",""534,75K"",""0,56%"""
"20/07/2016,""12,48"",""11,70"",""13,04"",""11,55"",""1,65M"",""6,21%"""
"19/07/2016,""11,75"",""11,09"",""12,24"",""11,07"",""678,52K"",""6,43%"""
"18/07/2016,""11,04"",""11,31"",""11,75"",""11,01"",""252,34K"",""-1,78%"""
"17/07/2016,""11,24"",""11,72"",""11,74"",""11,02"",""575,47K"",""-4,10%"""
"16/07/2016,""11,72"",""11,95"",""12,05"",""11,72"",""127,93K"",""-1,76%"""
"15/07/2016,""11,93"",""11,50"",""12,55"",""11,37"",""600,62K"",""2,84%"""
"14/07/2016,""11,60"",""10,70"",""11,79"",""10,69"",""419,07K"",""10,79%"""
"13/07/2016,""10,47"",""10,55"",""10,60"",""10,43"",""62,85K"",""-0,76%"""
"12/07/2016,""10,55"",""10,48"",""10,80"",""10,40"",""143,68K"",""0,38%"""
"11/07/2016,""10,51"",""10,95"",""11,09"",""10,20"",""287,84K"",""-4,02%"""
"10/07/2016,""10,95"",""10,83"",""11,02"",""10,74"",""75,85K"",""0,46%"""
"09/07/2016,""10,90"",""11,37"",""11,43"",""10,40"",""431,16K"",""-3,63%"""
"08/07/2016,""11,31"",""10,16"",""11,65"",""9,90"",""533,97K"",""11,54%"""
"07/07/2016,""10,14"",""10,58"",""10,67"",""9,73"",""291,46K"",""-3,89%"""
"06/07/2016,""10,55"",""10,37"",""11,12"",""10,22"",""327,60K"",""0,19%"""
"05/07/2016,""10,53"",""11,42"",""11,49"",""9,35"",""1,12M"",""-7,79%"""
"04/07/2016,""11,42"",""11,65"",""11,85"",""11,35"",""147,79K"",""-3,06%"""
"03/07/2016,""11,78"",""12,06"",""12,11"",""11,56"",""196,78K"",""-2,97%"""
"02/07/2016,""12,14"",""12,17"",""12,20"",""11,95"",""86,17K"",""-1,70%"""
"01/07/2016,""12,35"",""12,50"",""12,58"",""11,74"",""302,72K"",""-1,20%"""
"30/06/2016,""12,50"",""12,64"",""12,88"",""12,20"",""213,19K"",""-2,11%"""
"29/06/2016,""12,77"",""12,08"",""13,05"",""11,57"",""427,25K"",""4,50%"""
"28/06/2016,""12,22"",""13,95"",""14,07"",""11,51"",""896,16K"",""-12,46%"""
"27/06/2016,""13,96"",""13,71"",""14,19"",""13,68"",""135,03K"",""1,53%"""
"26/06/2016,""13,75"",""14,22"",""14,40"",""13,53"",""213,87K"",""-3,91%"""
"25/06/2016,""14,31"",""14,39"",""14,84"",""13,91"",""262,84K"",""0,14%"""
"24/06/2016,""14,29"",""13,76"",""14,46"",""13,10"",""551,44K"",""3,93%"""
"23/06/2016,""13,75"",""13,26"",""14,00"",""12,50"",""521,61K"",""3,77%"""
"22/06/2016,""13,25"",""13,75"",""15,90"",""12,95"",""1,83M"",""2,40%"""
"21/06/2016,""12,94"",""11,67"",""12,98"",""11,20"",""644,71K"",""8,74%"""
"20/06/2016,""11,90"",""12,33"",""12,49"",""10,51"",""1,11M"",""-4,26%"""
"19/06/2016,""12,43"",""10,76"",""13,36"",""10,55"",""1,14M"",""8,94%"""
"18/06/2016,""11,41"",""15,19"",""15,30"",""10,13"",""3,04M"",""-26,91%"""
"17/06/2016,""15,61"",""20,86"",""21,69"",""11,51"",""4,72M"",""-24,59%"""
"16/06/2016,""20,70"",""18,61"",""21,10"",""18,44"",""1,02M"",""12,20%"""
"15/06/2016,""18,45"",""18,70"",""18,75"",""17,55"",""365,42K"",""-1,49%"""
"14/06/2016,""18,73"",""17,65"",""19,41"",""16,00"",""1,17M"",""5,64%"""
"13/06/2016,""17,73"",""15,75"",""17,91"",""15,70"",""896,99K"",""12,22%"""
"12/06/2016,""15,80"",""14,30"",""16,09"",""14,25"",""550,47K"",""11,66%"""
"11/06/2016,""14,15"",""13,95"",""14,28"",""13,81"",""109,42K"",""1,29%"""
"10/06/2016,""13,97"",""14,44"",""14,46"",""13,56"",""220,15K"",""-3,32%"""
"09/06/2016,""14,45"",""14,51"",""14,70"",""14,37"",""64,98K"",""-0,28%"""
"08/06/2016,""14,49"",""14,60"",""14,89"",""14,30"",""257,01K"",""-0,07%"""
"07/06/2016,""14,50"",""13,94"",""14,70"",""13,88"",""199,89K"",""3,35%"""
"06/06/2016,""14,03"",""14,00"",""14,19"",""13,80"",""105,55K"",""0,57%"""
"05/06/2016,""13,95"",""13,75"",""13,97"",""13,69"",""54,66K"",""1,01%"""
"04/06/2016,""13,81"",""13,90"",""13,90"",""13,40"",""139,12K"",""-0,22%"""
"03/06/2016,""13,84"",""13,82"",""13,99"",""13,42"",""200,81K"",""0,29%"""
"02/06/2016,""13,80"",""13,94"",""14,03"",""13,61"",""155,53K"",""-0,36%"""
"01/06/2016,""13,85"",""14,07"",""14,30"",""13,46"",""289,63K"",""-1,14%"""
"31/05/2016,""14,01"",""12,78"",""14,28"",""12,60"",""517,98K"",""10,14%"""
"30/05/2016,""12,72"",""12,44"",""12,81"",""12,30"",""122,98K"",""2,50%"""
"29/05/2016,""12,41"",""11,80"",""12,89"",""11,78"",""455,11K"",""3,59%"""
"28/05/2016,""11,98"",""10,99"",""12,50"",""10,38"",""587,07K"",""7,73%"""
"27/05/2016,""11,12"",""12,40"",""12,43"",""10,53"",""645,84K"",""-10,90%"""
"26/05/2016,""12,48"",""12,52"",""13,07"",""12,13"",""215,64K"",""-0,08%"""
"25/05/2016,""12,49"",""12,84"",""12,99"",""11,80"",""247,58K"",""-1,89%"""
"24/05/2016,""12,73"",""13,38"",""13,82"",""12,00"",""437,47K"",""-5,14%"""
"23/05/2016,""13,42"",""14,21"",""14,49"",""13,32"",""170,09K"",""-5,56%"""
"22/05/2016,""14,21"",""14,06"",""14,51"",""13,62"",""118,19K"",""1,50%"""
"21/05/2016,""14,00"",""13,60"",""14,00"",""13,01"",""209,03K"",""1,52%"""
"20/05/2016,""13,79"",""14,74"",""14,89"",""13,31"",""338,69K"",""-5,42%"""
"19/05/2016,""14,58"",""13,40"",""14,65"",""13,20"",""393,14K"",""9,21%"""
"18/05/2016,""13,35"",""12,28"",""14,40"",""12,21"",""420,07K"",""10,51%"""
"17/05/2016,""12,08"",""11,15"",""12,60"",""11,10"",""540,97K"",""8,93%"""
"16/05/2016,""11,09"",""10,01"",""11,47"",""10,00"",""257,21K"",""11,23%"""
"15/05/2016,""9,97"",""10,25"",""10,42"",""9,93"",""42,73K"",""-1,87%"""
"14/05/2016,""10,16"",""10,60"",""10,75"",""9,71"",""121,86K"",""-4,15%"""
"13/05/2016,""10,60"",""10,09"",""11,11"",""10,08"",""194,28K"",""5,58%"""
"12/05/2016,""10,04"",""9,92"",""10,47"",""9,79"",""142,19K"",""1,52%"""
"11/05/2016,""9,89"",""9,38"",""9,98"",""9,30"",""110,31K"",""5,44%"""
"10/05/2016,""9,38"",""9,31"",""9,47"",""9,28"",""18,32K"",""0,64%"""
"09/05/2016,""9,32"",""9,51"",""9,65"",""9,25"",""77,29K"",""-1,89%"""
"08/05/2016,""9,50"",""9,41"",""9,64"",""9,00"",""80,09K"",""1,60%"""
"07/05/2016,""9,35"",""9,45"",""9,64"",""9,20"",""31,39K"",""0,00%"""
"06/05/2016,""9,35"",""9,85"",""9,98"",""9,12"",""92,42K"",""-4,49%"""
"05/05/2016,""9,79"",""9,40"",""10,00"",""9,30"",""62,44K"",""3,49%"""
"04/05/2016,""9,46"",""9,38"",""10,00"",""9,25"",""74,70K"",""1,28%"""
"03/05/2016,""9,34"",""10,01"",""10,01"",""9,18"",""128,32K"",""-6,60%"""
"02/05/2016,""10,00"",""8,83"",""10,30"",""8,79"",""295,38K"",""14,29%"""
"01/05/2016,""8,75"",""8,74"",""9,00"",""8,35"",""71,99K"",""-1,35%"""
"30/04/2016,""8,87"",""7,45"",""9,36"",""7,45"",""267,97K"",""17,95%"""
"29/04/2016,""7,52"",""7,23"",""7,72"",""7,19"",""51,16K"",""2,59%"""
"28/04/2016,""7,33"",""7,73"",""7,87"",""7,25"",""69,40K"",""-6,03%"""
"27/04/2016,""7,80"",""7,40"",""7,99"",""7,31"",""90,46K"",""4,00%"""
"26/04/2016,""7,50"",""7,56"",""7,60"",""7,12"",""129,27K"",""-0,53%"""
"25/04/2016,""7,54"",""8,05"",""8,15"",""7,32"",""207,06K"",""-6,91%"""
"24/04/2016,""8,10"",""8,35"",""8,50"",""8,01"",""52,06K"",""-4,26%"""
"23/04/2016,""8,46"",""7,95"",""8,80"",""7,81"",""89,57K"",""6,15%"""
"22/04/2016,""7,97"",""8,23"",""8,41"",""7,73"",""97,37K"",""-1,73%"""
"21/04/2016,""8,11"",""8,61"",""8,80"",""8,00"",""45,52K"",""-5,81%"""
"20/04/2016,""8,61"",""8,73"",""9,05"",""8,35"",""167,71K"",""-1,15%"""
"19/04/2016,""8,71"",""8,97"",""9,38"",""8,65"",""35,26K"",""-2,90%"""
"18/04/2016,""8,97"",""9,30"",""9,55"",""8,44"",""37,88K"",""-5,18%"""
"17/04/2016,""9,46"",""8,70"",""10,90"",""8,61"",""96,05K"",""10,77%"""
"16/04/2016,""8,54"",""8,23"",""8,68"",""8,18"",""29,26K"",""2,64%"""
"15/04/2016,""8,32"",""8,39"",""8,69"",""8,10"",""30,48K"",""-1,65%"""
"14/04/2016,""8,46"",""8,08"",""8,86"",""8,00"",""36,15K"",""4,57%"""
"13/04/2016,""8,09"",""7,48"",""8,80"",""6,86"",""142,21K"",""7,44%"""
"12/04/2016,""7,53"",""8,53"",""8,54"",""7,21"",""63,82K"",""-13,25%"""
"11/04/2016,""8,68"",""8,56"",""8,93"",""8,01"",""60,28K"",""-0,91%"""
"10/04/2016,""8,76"",""9,15"",""9,43"",""7,52"",""171,99K"",""-4,26%"""
"09/04/2016,""9,15"",""9,69"",""10,20"",""9,00"",""64,96K"",""-5,77%"""
"08/04/2016,""9,71"",""10,05"",""10,34"",""9,60"",""25,97K"",""-4,05%"""
"07/04/2016,""10,12"",""10,76"",""10,85"",""9,40"",""50,74K"",""-5,95%"""
"06/04/2016,""10,76"",""10,40"",""10,96"",""10,20"",""40,04K"",""3,46%"""
"05/04/2016,""10,40"",""11,15"",""11,15"",""9,70"",""53,39K"",""-6,73%"""
"04/04/2016,""11,15"",""11,60"",""11,67"",""10,88"",""38,74K"",""-5,11%"""
"03/04/2016,""11,75"",""11,61"",""11,76"",""11,40"",""18,85K"",""1,21%"""
"02/04/2016,""11,61"",""11,65"",""11,77"",""11,43"",""12,17K"",""-0,09%"""
"01/04/2016,""11,62"",""11,41"",""11,94"",""11,39"",""22,20K"",""1,84%"""
"31/03/2016,""11,41"",""11,92"",""12,02"",""11,29"",""32,67K"",""-3,71%"""
"30/03/2016,""11,85"",""11,79"",""12,30"",""11,44"",""36,96K"",""0,51%"""
"29/03/2016,""11,79"",""11,78"",""11,88"",""11,37"",""47,57K"",""1,46%"""
"28/03/2016,""11,62"",""10,40"",""11,94"",""10,40"",""77,31K"",""11,73%"""
"27/03/2016,""10,40"",""10,93"",""10,98"",""10,17"",""55,81K"",""-5,45%"""
"26/03/2016,""11,00"",""10,67"",""11,20"",""10,58"",""16,12K"",""3,09%"""
"25/03/2016,""10,67"",""11,32"",""11,35"",""10,52"",""87,42K"",""-4,73%"""
"24/03/2016,""11,20"",""12,43"",""12,47"",""10,67"",""50,80K"",""-9,90%"""
"23/03/2016,""12,43"",""11,37"",""12,43"",""11,20"",""27,02K"",""9,32%"""
"22/03/2016,""11,37"",""11,53"",""11,97"",""11,08"",""26,29K"",""-4,85%"""
"21/03/2016,""11,95"",""10,18"",""12,05"",""10,14"",""38,86K"",""17,39%"""
"20/03/2016,""10,18"",""10,55"",""10,88"",""9,56"",""33,18K"",""-1,26%"""
"19/03/2016,""10,31"",""10,97"",""11,10"",""9,78"",""67,55K"",""-4,00%"""
"18/03/2016,""10,74"",""11,09"",""11,20"",""8,34"",""157,37K"",""0,00%"""
"17/03/2016,""10,74"",""12,58"",""12,61"",""10,44"",""89,45K"",""-16,61%"""
"16/03/2016,""12,88"",""13,06"",""13,89"",""12,62"",""19,24K"",""-1,38%"""
"15/03/2016,""13,06"",""12,63"",""13,42"",""11,98"",""39,73K"",""4,48%"""
"14/03/2016,""12,50"",""15,07"",""15,07"",""11,40"",""92,18K"",""-17,05%"""
"13/03/2016,""15,07"",""12,92"",""15,07"",""12,92"",""1,30K"",""16,64%"""
"12/03/2016,""12,92"",""11,95"",""13,45"",""11,95"",""0,83K"",""8,12%"""
"11/03/2016,""11,95"",""11,75"",""11,95"",""11,75"",""0,18K"",""1,70%"""
"10/03/2016,""11,75"",""11,20"",""11,85"",""11,07"",""0,00K"",""4,91%"""