Muestra - de

Reiniciar

Fecha	Apertura	Máximo	Mínimo	Cierre	Volumen
22/11/2024	4.7	4.8	4.7	4.73	35,729
21/11/2024	4.83	4.83	4.7	4.72	7,724
20/11/2024	4.84	4.84	4.84	4.84	2,564
19/11/2024	4.72	4.75	4.7	4.75	13,617
15/11/2024	4.81	4.81	4.8	4.81	4,202
14/11/2024	4.72	4.8	4.72	4.8	4,667
13/11/2024	4.8	4.8	4.71	4.71	3,642
12/11/2024	4.79	4.79	4.79	4.79	1,556
11/11/2024	4.78	4.78	4.73	4.75	8,584
08/11/2024	4.8	4.8	4.8	4.8	1,095
07/11/2024	4.8	4.8	4.7	4.72	9,256
06/11/2024	4.75	4.75	4.75	4.75	1,633
05/11/2024	4.8	4.8	4.71	4.75	5,995
04/11/2024	4.82	4.82	4.8	4.8	5,235
01/11/2024	4.82	4.82	4.82	4.82	3,788
31/10/2024	4.71	4.83	4.7	4.83	10,420
30/10/2024	4.89	4.89	4.83	4.84	1,669
29/10/2024	4.85	4.85	4.78	4.83	11,278
28/10/2024	4.79	4.84	4.79	4.8	8,067
25/10/2024	4.79	4.89	4.7	4.7	11,322
24/10/2024	4.79	4.79	4.7	4.7	11,110
23/10/2024	4.85	4.85	4.7	4.7	33,682
22/10/2024	4.9	4.96	4.84	4.84	54,331
21/10/2024	4.97	4.97	4.91	4.91	3,567
18/10/2024	4.9	4.96	4.9	4.94	1,226
17/10/2024	4.85	4.95	4.85	4.95	2,766
16/10/2024	4.95	4.95	4.9	4.95	2,699
15/10/2024	4.85	4.96	4.85	4.9	73,899
14/10/2024	4.93	4.99	4.86	4.97	60,022
11/10/2024	4.98	4.98	4.98	4.98	509
10/10/2024	4.98	4.98	4.91	4.98	1,556
09/10/2024	4.94	4.99	4.94	4.95	8,972
08/10/2024	4.91	4.95	4.91	4.94	5,418
07/10/2024	4.99	5	4.94	4.99	36,263
04/10/2024	4.98	4.99	4.98	4.99	7,294
03/10/2024	4.99	4.99	4.92	4.92	3,540
02/10/2024	4.9	4.99	4.81	4.99	122,470
30/09/2024	4.98	4.98	4.91	4.98	4,506
27/09/2024	4.98	4.98	4.95	4.95	3,433
26/09/2024	4.9	4.99	4.81	4.91	27,242
25/09/2024	4.99	4.99	4.88	4.99	38,779
24/09/2024	4.99	4.99	4.99	4.99	14,141
23/09/2024	4.99	4.99	4.98	4.98	1,884
20/09/2024	4.99	4.99	4.99	4.99	10,557
19/09/2024	4.98	4.99	4.98	4.99	7,808
18/09/2024	4.94	4.99	4.9	4.99	15,638
17/09/2024	4.99	4.99	4.94	4.99	15,246
13/09/2024	4.93	4.98	4.91	4.98	7,970
12/09/2024	4.98	4.99	4.94	4.99	65,281
11/09/2024	4.92	4.99	4.92	4.99	84,031
10/09/2024	4.95	4.99	4.95	4.97	1,101
09/09/2024	4.99	4.99	4.93	4.99	59,174
06/09/2024	4.99	4.99	4.93	4.99	3,891
05/09/2024	4.98	4.99	4.92	4.99	41,395
04/09/2024	4.97	4.99	4.91	4.99	72,695
03/09/2024	4.99	4.99	4.97	4.97	1,037
02/09/2024	4.96	4.99	4.95	4.98	2,601
30/08/2024	4.99	5	4.95	4.99	129,817
29/08/2024	4.97	5	4.91	5	3,174,365
28/08/2024	4.81	4.97	4.7	4.96	126,178
27/08/2024	4.91	4.92	4.86	4.86	64,378
26/08/2024	4.91	4.99	4.91	4.99	80,009
23/08/2024	4.99	4.99	4.91	4.98	2,119
22/08/2024	4.99	5	4.9	5	17,222
21/08/2024	5	5	4.91	5	3,621
20/08/2024	4.96	5	4.93	5	106,549
19/08/2024	4.91	5	4.9	4.96	143,235
16/08/2024	4.98	4.99	4.93	4.99	3,609
15/08/2024	4.95	5	4.95	4.97	3,354
14/08/2024	4.97	4.97	4.9	4.96	2,763
13/08/2024	4.33	4.34	4.32	4.32	4,034
12/08/2024	4.34	4.34	4.17	4.33	6,421
09/08/2024	4.34	4.34	4.34	4.34	1,736
08/08/2024	4.28	4.34	4.28	4.34	2,566
07/08/2024	4.34	4.34	4.34	4.34	1,190
06/08/2024	4.31	4.42	4.28	4.42	17,741
05/08/2024	4.16	4.32	4.16	4.32	38,933
02/08/2024	4.25	4.32	4.24	4.24	12,289
01/08/2024	4.21	4.34	4.16	4.16	3,516,096
31/07/2024	4.33	4.33	4.25	4.29	122,788
30/07/2024	4.3	4.3	4.21	4.29	16,930
29/07/2024	4.32	4.34	4.16	4.22	77,308
26/07/2024	4.26	4.31	4.16	4.16	72,452
25/07/2024	4.31	4.34	4.31	4.34	11,038
24/07/2024	4.26	4.32	4.26	4.32	1,018
23/07/2024	4.34	4.34	4.25	4.25	17,072
22/07/2024	4.33	4.33	4.29	4.29	3,528
19/07/2024	4.33	4.34	4.33	4.34	4,363
18/07/2024	4.34	4.34	4.33	4.33	139,726
17/07/2024	4.34	4.34	4.28	4.34	101,032
16/07/2024	4.28	4.32	4.28	4.28	31,689
15/07/2024	4.26	4.34	4.26	4.27	59,341
12/07/2024	4.26	4.34	4.26	4.34	3,544
11/07/2024	4.29	4.34	4.25	4.34	1,978
10/07/2024	4.29	4.34	4.29	4.34	320,896
09/07/2024	4.29	4.34	4.27	4.34	365,235
08/07/2024	4.34	4.34	4.31	4.34	300,991
05/07/2024	4.34	4.34	4.32	4.34	194,562
04/07/2024	4.29	4.34	4.25	4.34	602,528
03/07/2024	4.33	4.34	4.32	4.34	1,001,701
02/07/2024	4.42	4.42	4.35	4.35	4,044
01/07/2024	4.33	4.42	4.33	4.41	8,852
28/06/2024	4.29	4.34	4.29	4.33	522,956
27/06/2024	4.33	4.4	4.29	4.29	58,598
26/06/2024	4.34	4.34	4.29	4.29	615,196
25/06/2024	4.33	4.34	4.32	4.34	603,520
24/06/2024	4.33	4.34	4.33	4.33	2,615
21/06/2024	4.34	4.39	4.25	4.25	45,194
20/06/2024	4.42	4.42	4.38	4.39	1,968,316
19/06/2024	4.4	4.42	4.4	4.4	328,796
18/06/2024	4.41	4.46	4.41	4.44	40,531
17/06/2024	4.23	4.42	4.14	4.42	122,225
14/06/2024	4.42	4.42	4.15	4.15	7,026
13/06/2024	4.34	4.34	4.33	4.33	16,714
12/06/2024	4.27	4.45	4.25	4.42	172,229
11/06/2024	4.39	4.39	4.25	4.26	9,773
10/06/2024	4.55	4.55	4.45	4.45	3,402
07/06/2024	4.68	4.68	4.56	4.56	5,073
06/06/2024	4.73	4.73	4.6	4.6	5,276
05/06/2024	4.68	4.68	4.67	4.67	29,844
04/06/2024	4.68	4.68	4.68	4.68	1,749
03/06/2024	4.88	4.88	4.68	4.68	3,277
31/05/2024	4.88	4.88	4.88	4.88	1,420
30/05/2024	4.88	4.88	4.88	4.88	22,805
29/05/2024	4.88	4.88	4.88	4.88	118,931
28/05/2024	4.89	4.89	4.89	4.89	538
27/05/2024	4.86	4.91	4.85	4.89	28,710
24/05/2024	4.88	4.88	4.87	4.88	22,501
23/05/2024	4.84	4.84	4.82	4.84	39,821
22/05/2024	4.69	4.79	4.69	4.75	6,215
21/05/2024	4.8	4.8	4.79	4.79	57,288
20/05/2024	4.96	4.96	4.73	4.79	27,781
17/05/2024	4.9	4.96	4.9	4.93	2,194
16/05/2024	4.9	4.96	4.89	4.89	9,679
15/05/2024	4.71	4.9	4.71	4.9	12,369
14/05/2024	4.72	4.72	4.71	4.71	3,201
13/05/2024	4.72	4.72	4.72	4.72	773
10/05/2024	4.76	4.76	4.65	4.73	119,570
09/05/2024	4.79	4.82	4.79	4.82	4,674
08/05/2024	4.8	4.87	4.77	4.79	9,885
07/05/2024	4.9	4.9	4.8	4.88	12,067
06/05/2024	4.75	4.77	4.73	4.77	1,378
03/05/2024	4.82	4.82	4.8	4.8	2,608
02/05/2024	4.86	4.98	4.81	4.82	44,438
30/04/2024	4.87	4.98	4.83	4.9	20,004
29/04/2024	4.98	4.98	4.98	4.98	321
26/04/2024	4.98	4.98	4.82	4.98	53,455
25/04/2024	4.83	4.99	4.81	4.99	185,581
24/04/2024	4.87	4.87	4.86	4.86	1,378
23/04/2024	4.82	4.84	4.81	4.84	8,124
22/04/2024	4.81	4.9	4.81	4.9	744
19/04/2024	4.9	4.91	4.9	4.9	1,056
18/04/2024	5.02	5.06	4.85	4.99	2,574
17/04/2024	5.02	5.02	5.02	5.02	637
16/04/2024	5	5.01	4.9	4.98	43,056
15/04/2024	4.96	5.01	4.85	5.01	23,705
12/04/2024	4.95	4.95	4.95	4.95	2,762
11/04/2024	4.93	4.98	4.93	4.96	99,062
10/04/2024	4.98	5.01	4.92	4.98	57,521
09/04/2024	4.95	5.01	4.92	4.98	52,502
08/04/2024	4.97	4.99	4.97	4.99	921
05/04/2024	4.99	5.02	4.99	5.01	13,026
04/04/2024	4.99	5.02	4.99	5.02	20,925
03/04/2024	5.02	5.02	4.94	5.02	28,938
02/04/2024	5.02	5.02	5.02	5.02	15,532
01/04/2024	4.92	5.03	4.92	5.02	22,671
27/03/2024	4.78	4.93	4.78	4.92	43,021
26/03/2024	4.76	4.85	4.72	4.72	3,690
25/03/2024	4.73	4.74	4.72	4.72	1,901
22/03/2024	4.73	4.73	4.71	4.73	9,561
21/03/2024	4.87	4.87	4.71	4.73	38,531
20/03/2024	4.81	4.81	4.81	4.81	5,550
19/03/2024	4.79	4.79	4.79	4.79	3,377
15/03/2024	4.86	4.86	4.71	4.79	127,687
14/03/2024	4.89	5.01	4.88	4.88	17,959
13/03/2024	4.88	4.88	4.71	4.79	225,649
12/03/2024	4.84	4.84	4.84	4.84	63,375
11/03/2024	4.91	4.91	4.86	4.86	1,331
08/03/2024	4.96	4.96	4.91	4.91	1,870
07/03/2024	4.88	4.95	4.84	4.85	21,526
06/03/2024	4.95	4.95	4.88	4.88	2,329
05/03/2024	4.97	4.97	4.95	4.95	30,784
04/03/2024	4.88	4.97	4.88	4.96	52,762
01/03/2024	4.97	4.97	4.88	4.88	60,843
29/02/2024	4.91	4.97	4.91	4.97	21,813
28/02/2024	4.97	4.97	4.96	4.96	51,275
27/02/2024	4.88	4.97	4.88	4.97	2,344
26/02/2024	4.88	4.9	4.88	4.88	39,145
23/02/2024	4.97	4.97	4.88	4.88	213,394
22/02/2024	4.97	4.97	4.97	4.97	1,523
21/02/2024	4.97	4.97	4.97	4.97	795
20/02/2024	4.97	4.97	4.96	4.97	1,401
19/02/2024	4.97	4.97	4.96	4.97	1,002,400
16/02/2024	4.97	4.97	4.97	4.97	214
15/02/2024	4.97	4.98	4.95	4.97	100,319
14/02/2024	4.95	4.97	4.95	4.97	713,137
13/02/2024	4.94	4.95	4.91	4.92	64,485
12/02/2024	4.75	5	4.75	4.94	99,850
09/02/2024	4.77	4.84	4.67	4.81	87,534
08/02/2024	4.62	4.79	4.62	4.78	491,258
07/02/2024	4.58	4.67	4.58	4.67	90,161
06/02/2024	4.54	4.54	4.53	4.54	55,488
02/02/2024	4.52	4.54	4.49	4.54	113,371
01/02/2024	4.53	4.54	4.49	4.49	104,409
31/01/2024	4.41	4.54	4.41	4.54	153,841
30/01/2024	4.54	4.54	4.41	4.52	151,616
29/01/2024	4.4	4.61	4.38	4.54	95,883
26/01/2024	4.22	4.54	4.22	4.5	3,786,412
25/01/2024	4.02	4.24	4.02	4.22	69,440
24/01/2024	4.11	4.11	4.02	4.02	5,014,583
23/01/2024	4.14	4.19	4.02	4.02	1,756,316
22/01/2024	4.24	4.26	4.02	4.06	1,311,515
19/01/2024	4.28	4.28	4.28	4.28	535
18/01/2024	4.11	4.28	4.11	4.28	10,913,236
17/01/2024	4.14	4.19	4.08	4.08	4,651
16/01/2024	4.11	4.14	4.11	4.14	1,128
15/01/2024	4.16	4.16	4.08	4.08	15,393
12/01/2024	4.2	4.2	4.11	4.16	32,371
11/01/2024	4.09	4.28	4.08	4.19	143,436
10/01/2024	4.24	4.28	4.22	4.22	21,286
09/01/2024	4.23	4.24	4.2	4.22	11,067
08/01/2024	4.28	4.28	4.23	4.24	2,773
05/01/2024	4.27	4.27	4.2	4.23	211,298
04/01/2024	4.28	4.28	4.24	4.25	18,085
03/01/2024	4.28	4.28	4.25	4.26	14,962
02/01/2024	4.37	4.37	4.26	4.27	18,962
29/12/2023	4.28	4.58	4.27	4.37	608,525
28/12/2023	4.24	4.28	4.24	4.28	176,394
27/12/2023	4.29	4.29	4.26	4.27	106,591
26/12/2023	4.35	4.35	4.32	4.32	2,718
22/12/2023	4.37	4.37	4.29	4.36	56,625
21/12/2023	4.45	4.45	4.37	4.37	348,676
20/12/2023	4.4	4.45	4.4	4.44	70,444
19/12/2023	4.37	4.53	4.37	4.45	186,239
18/12/2023	4.53	4.54	4.36	4.37	332,964
15/12/2023	4.44	4.54	4.44	4.54	373,618
14/12/2023	4.42	4.45	4.4	4.4	156,611
13/12/2023	4.54	4.54	4.28	4.42	155,130
11/12/2023	4.54	4.54	4.53	4.54	50,739
08/12/2023	4.45	4.53	4.45	4.53	78,675
07/12/2023	4.51	4.51	4.28	4.45	499,702
06/12/2023	4.5	4.51	4.5	4.51	136,577
05/12/2023	4.52	4.52	4.5	4.5	42,774
04/12/2023	4.53	4.53	4.49	4.53	91,101
01/12/2023	4.51	4.54	4.5	4.52	112,234
30/11/2023	4.5	4.54	4.2	4.51	2,640,029
29/11/2023	4.52	4.52	4.5	4.5	100,570
28/11/2023	4.49	4.52	4.49	4.52	58,482
27/11/2023	4.49	4.54	4.49	4.52	24,807
24/11/2023	4.54	4.54	4.52	4.52	123,985
23/11/2023	4.54	4.54	4.54	4.54	120,529
22/11/2023	4.56	4.56	4.54	4.55	64,339
21/11/2023	4.6	4.64	4.56	4.64	35,046
17/11/2023	4.65	4.65	4.65	4.65	11,213
16/11/2023	4.64	4.64	4.63	4.63	2,389
15/11/2023	4.65	4.68	4.57	4.65	42,288
14/11/2023	4.66	4.66	4.65	4.66	82,416
13/11/2023	4.67	4.67	4.57	4.66	68,441
10/11/2023	4.68	4.68	4.66	4.67	30,564
09/11/2023	4.72	4.72	4.66	4.68	24,358
08/11/2023	4.68	4.72	4.68	4.72	50,940
07/11/2023	4.71	4.72	4.69	4.69	44,270
06/11/2023	4.73	4.73	4.68	4.72	129,827
03/11/2023	4.73	4.73	4.73	4.73	79,626
01/11/2023	4.71	4.73	4.71	4.71	75,832
31/10/2023	4.68	4.73	4.68	4.73	55,895
30/10/2023	4.64	4.74	4.51	4.74	66,587
27/10/2023	4.6	4.6	4.6	4.6	33,447
26/10/2023	4.68	4.68	4.64	4.64	103,207
25/10/2023	4.71	4.72	4.68	4.72	1,448
24/10/2023	4.74	4.74	4.74	4.74	217
23/10/2023	4.74	4.74	4.74	4.74	2,616
20/10/2023	4.74	4.74	4.74	4.74	648
19/10/2023	4.75	4.76	4.75	4.76	23,943
18/10/2023	4.68	4.76	4.68	4.76	2,972
17/10/2023	4.68	4.77	4.68	4.77	206,734
16/10/2023	4.75	4.77	4.75	4.77	225,932
13/10/2023	4.76	4.76	4.76	4.76	200,244
12/10/2023	4.75	4.76	4.75	4.76	206,227
11/10/2023	4.7	4.77	4.7	4.77	179,683
10/10/2023	4.77	4.77	4.76	4.77	202,624
09/10/2023	4.68	4.77	4.68	4.77	149,774
06/10/2023	4.6	4.77	4.59	4.68	176,504
05/10/2023	4.36	4.68	4.36	4.68	138,562
04/10/2023	4.17	4.39	4.17	4.39	34,144
03/10/2023	4.55	4.55	4.16	4.17	1,199,659
02/10/2023	4.51	4.55	4.51	4.55	3,324
29/09/2023	4.6	4.6	4.6	4.6	339
28/09/2023	4.6	4.6	4.6	4.6	278
27/09/2023	4.61	4.61	4.56	4.6	7,145
26/09/2023	4.68	4.68	4.61	4.61	181,319
25/09/2023	4.67	4.68	4.67	4.68	193,879
22/09/2023	4.6	4.68	4.59	4.68	132,036
21/09/2023	4.58	4.68	4.57	4.68	180,724
20/09/2023	4.62	4.68	4.6	4.66	131,001
19/09/2023	4.62	4.65	4.6	4.64	96,868
18/09/2023	4.68	4.68	4.66	4.67	175,801
15/09/2023	4.68	4.68	4.68	4.68	205,696
14/09/2023	4.6	4.68	4.58	4.67	91,285
13/09/2023	4.55	4.67	4.55	4.67	101,091
12/09/2023	4.67	4.68	4.54	4.55	104,619
11/09/2023	4.68	4.68	4.67	4.67	96,256
08/09/2023	4.68	4.68	4.68	4.68	101,836
07/09/2023	4.65	4.68	4.65	4.68	90,558
06/09/2023	4.65	4.68	4.65	4.68	79,370
05/09/2023	4.65	4.65	4.64	4.65	85,200
04/09/2023	4.68	4.68	4.62	4.65	68,672
01/09/2023	4.68	4.68	4.68	4.68	2,397
31/08/2023	4.68	4.84	4.67	4.84	47,956
30/08/2023	4.73	4.77	4.63	4.73	56,511
29/08/2023	4.73	4.73	4.73	4.73	34,723
28/08/2023	4.79	4.79	4.69	4.77	2,336
25/08/2023	4.81	4.84	4.8	4.8	9,547
24/08/2023	4.81	4.84	4.81	4.84	2,311
23/08/2023	4.85	4.85	4.76	4.76	15,191
22/08/2023	4.84	4.87	4.84	4.87	1,744
21/08/2023	5.75	5.75	5.75	5.75	202
18/08/2023	4.83	4.87	4.83	4.87	30,730
17/08/2023	4.87	4.88	4.85	4.88	65,615
16/08/2023	4.76	4.85	4.75	4.85	73,818
15/08/2023	4.83	4.84	4.76	4.76	91,149
14/08/2023	4.75	4.86	4.75	4.8	17,948
11/08/2023	4.87	4.88	4.76	4.76	6,621
10/08/2023	4.86	4.88	4.86	4.88	22,900
09/08/2023	4.83	4.9	4.76	4.86	40,520
08/08/2023	4.88	4.88	4.83	4.83	7,675
07/08/2023	4.88	4.89	4.81	4.88	132,824
04/08/2023	4.91	4.91	4.83	4.9	73,686
03/08/2023	4.87	4.91	4.87	4.91	5,238
02/08/2023	4.83	4.91	4.82	4.87	17,588
01/08/2023	4.9	4.91	4.83	4.83	25,611
31/07/2023	4.87	4.9	4.83	4.9	31,188
28/07/2023	4.78	4.88	4.78	4.88	4,167
27/07/2023	4.81	4.92	4.76	4.87	56,439
26/07/2023	4.83	4.88	4.79	4.84	6,546
25/07/2023	4.85	4.92	4.85	4.9	3,586
24/07/2023	4.86	4.92	4.85	4.92	11,279
21/07/2023	4.86	4.86	4.86	4.86	8,519
20/07/2023	4.85	4.86	4.85	4.86	4,964
19/07/2023	4.92	4.93	4.87	4.92	16,342
18/07/2023	4.92	4.92	4.92	4.92	67,383
17/07/2023	4.91	4.92	4.88	4.92	72,144
14/07/2023	4.9	4.92	4.81	4.82	1,092,819
13/07/2023	4.9	4.92	4.85	4.92	94,866
12/07/2023	4.85	4.92	4.85	4.92	17,873
11/07/2023	4.87	4.93	4.86	4.92	166,823
10/07/2023	4.87	4.92	4.87	4.92	79,302
07/07/2023	4.91	4.92	4.82	4.91	119,833
06/07/2023	4.88	4.92	4.88	4.92	39,228
05/07/2023	4.9	4.92	4.86	4.91	68,327
04/07/2023	4.9	4.92	4.87	4.92	109,882
03/07/2023	4.84	4.92	4.71	4.92	233,585
30/06/2023	4.85	4.92	4.83	4.86	14,091
29/06/2023	4.87	4.92	4.71	4.84	47,991
28/06/2023	4.82	4.87	4.82	4.87	1,097
27/06/2023	4.76	4.77	4.75	4.76	4,716
26/06/2023	4.87	4.91	4.7	4.76	25,896
23/06/2023	4.81	4.87	4.81	4.87	24,047
22/06/2023	4.9	4.9	4.58	4.66	127,398
21/06/2023	4.92	4.92	4.66	4.92	829,500
20/06/2023	4.93	4.93	4.91	4.91	810
19/06/2023	4.93	4.96	4.83	4.96	966,675
16/06/2023	4.98	4.99	4.93	4.93	7,632
15/06/2023	5.04	5.04	5	5	2,511
14/06/2023	5.01	5.01	5	5	921
13/06/2023	4.97	5.01	4.96	5.01	25,549
12/06/2023	5.02	5.02	4.91	4.97	26,294
09/06/2023	5	5.01	5	5.01	714
08/06/2023	5.04	5.07	5	5	29,952
07/06/2023	5.02	5.08	5.02	5.02	72,276
06/06/2023	5.02	5.02	5.02	5.02	649
05/06/2023	4.92	5.02	4.92	5.02	3,300
02/06/2023	5.04	5.04	4.92	4.92	2,192
01/06/2023	4.92	5.04	4.92	4.97	19,658
31/05/2023	5	5.04	4.92	5	174,066
30/05/2023	4.86	4.92	4.86	4.92	54,111
29/05/2023	5.09	5.09	4.83	4.83	3,027
26/05/2023	4.82	5.07	4.82	5.04	17,315
25/05/2023	4.88	4.92	4.8	4.82	123,327
24/05/2023	4.88	4.88	4.65	4.81	75,824
23/05/2023	4.66	4.84	4.62	4.84	32,286
22/05/2023	4.62	4.63	4.62	4.62	2,063
19/05/2023	4.61	4.72	4.55	4.55	122,491
18/05/2023	4.8	4.8	4.63	4.63	29,172
17/05/2023	4.67	4.8	4.67	4.8	8,518
16/05/2023	4.76	4.76	4.59	4.59	83,915
15/05/2023	4.74	4.76	4.63	4.64	20,404
12/05/2023	4.71	4.71	4.63	4.69	26,571
11/05/2023	4.75	4.76	4.75	4.75	3,221
10/05/2023	4.76	4.82	4.76	4.76	31,528
09/05/2023	4.8	4.8	4.7	4.79	3,798
08/05/2023	4.92	4.92	4.84	4.85	2,822
05/05/2023	4.63	4.88	4.63	4.86	38,093
04/05/2023	4.64	4.71	4.55	4.71	47,960
03/05/2023	4.76	4.76	4.71	4.73	3,627
02/05/2023	4.81	4.81	4.76	4.76	4,822
28/04/2023	4.87	4.87	4.82	4.82	1,387
27/04/2023	4.76	4.8	4.71	4.8	19,245
26/04/2023	4.77	4.8	4.76	4.76	27,586
25/04/2023	4.79	4.8	4.71	4.8	35,016
24/04/2023	4.87	4.87	4.78	4.8	2,075
21/04/2023	4.88	4.88	4.87	4.87	1,210
20/04/2023	4.87	4.97	4.71	4.88	45,039
19/04/2023	4.92	4.92	4.88	4.88	17,856
18/04/2023	5.01	5.01	4.92	4.92	7,500
17/04/2023	5.02	5.07	4.98	5.01	20,386
14/04/2023	5.02	5.02	4.93	4.96	4,676
13/04/2023	4.93	4.93	4.92	4.92	13,571
12/04/2023	4.96	4.97	4.87	4.93	8,232
11/04/2023	5.01	5.07	4.89	4.97	9,659
10/04/2023	5.08	5.08	4.99	4.99	5,991
05/04/2023	5.08	5.08	5.08	5.08	1,270
04/04/2023	5.03	5.03	4.92	5.01	10,208
03/04/2023	5.05	5.05	5.03	5.05	2,124
31/03/2023	5.05	5.05	5.03	5.03	5,266
30/03/2023	5.13	5.13	5.03	5.1	8,156
29/03/2023	5.09	5.22	5.05	5.2	41,322
28/03/2023	5.09	5.09	5.06	5.06	2,060
27/03/2023	5.14	5.16	5.05	5.06	7,532
24/03/2023	5.13	5.17	5.13	5.14	1,395
23/03/2023	5.1	5.17	5.1	5.13	3,477
22/03/2023	5.14	5.14	5.06	5.1	10,168
21/03/2023	5.25	5.25	5.14	5.14	4,692
17/03/2023	5.37	5.37	5.14	5.15	8,024
16/03/2023	5.38	5.38	5.38	5.38	1,031
15/03/2023	5.42	5.42	5.39	5.39	987
14/03/2023	5.38	5.52	5.37	5.37	2,648
13/03/2023	5.35	5.35	5.25	5.25	2,009
10/03/2023	5.36	5.43	5.35	5.35	3,846
09/03/2023	5.41	5.41	5.35	5.36	3,073
08/03/2023	5.43	5.43	5.35	5.35	5,168
07/03/2023	5.35	5.43	5.34	5.43	10,206
06/03/2023	5.43	5.43	5.35	5.35	4,209
03/03/2023	5.47	5.52	5.39	5.39	21,199
02/03/2023	5.43	5.5	5.43	5.5	2,244
01/03/2023	5.51	5.51	5.43	5.44	16,775
28/02/2023	5.52	5.52	5.48	5.48	2,631
27/02/2023	5.47	5.47	5.47	5.47	9,139
24/02/2023	5.38	5.52	5.38	5.52	12,572
23/02/2023	5.24	5.42	5.24	5.41	3,603
22/02/2023	5.39	5.39	5.34	5.34	3,825
21/02/2023	5.47	5.47	5.31	5.34	6,315
20/02/2023	5.39	5.5	5.35	5.47	29,485
17/02/2023	5.33	5.39	5.22	5.39	3,943
16/02/2023	5.47	5.47	5.1	5.27	56,425
15/02/2023	5.46	5.48	5.45	5.48	15,651
14/02/2023	5.37	5.5	5.33	5.35	10,517,064
13/02/2023	5.45	5.45	5.27	5.37	69,610
10/02/2023	5.43	5.51	5.22	5.42	175,242
09/02/2023	5.1	5.47	5.02	5.43	8,258,582
08/02/2023	5.23	5.23	5.02	5.17	40,266
07/02/2023	4.9	5.43	4.9	5.35	2,945,130
03/02/2023	4.93	4.97	4.92	4.97	8,476
02/02/2023	4.99	4.99	4.93	4.95	6,287
01/02/2023	5.01	5.02	4.96	5.01	5,909
31/01/2023	5.05	5.16	5.01	5.01	3,696
30/01/2023	5.06	5.15	5.01	5.05	18,984
27/01/2023	5.05	5.44	4.85	5.04	12,051,431
26/01/2023	5.23	5.23	4.94	5.09	183,793
25/01/2023	4.97	5.22	4.88	5.21	8,897,912
24/01/2023	5.02	5.03	4.89	4.93	47,118
23/01/2023	5.12	5.12	5.03	5.03	2,728
20/01/2023	5	5.03	4.76	5.03	60,230
19/01/2023	4.99	5	4.94	5	5,275
18/01/2023	5	5.01	4.93	4.99	24,808
17/01/2023	4.93	5	4.76	5	17,243
16/01/2023	4.88	4.99	4.85	4.96	12,865
13/01/2023	5.01	5.01	4.87	4.88	23,753
12/01/2023	5.07	5.07	4.99	5.01	46,340
11/01/2023	5.03	5.07	5	5.04	2,805
10/01/2023	5.06	5.06	5.01	5.03	3,282
09/01/2023	4.98	5.06	4.93	5.03	59,530
06/01/2023	4.98	4.98	4.96	4.98	24,956
05/01/2023	4.93	4.97	4.93	4.97	18,400
04/01/2023	4.91	4.93	4.6	4.93	1,302,887
03/01/2023	4.85	4.96	4.82	4.95	18,847
02/01/2023	4.93	4.97	4.92	4.92	9,140
30/12/2022	4.9	4.91	4.89	4.91	15,174
29/12/2022	4.6	4.89	4.6	4.88	108,940
28/12/2022	4.3	4.6	4.1	4.51	124,357
27/12/2022	4.68	4.68	4.23	4.34	38,891
26/12/2022	4.82	4.82	4.71	4.72	44,445
23/12/2022	4.85	4.95	4.83	4.83	11,045
22/12/2022	5.11	5.11	4.6	4.85	50,867
21/12/2022	5.22	5.37	5.11	5.16	101,923
20/12/2022	5.14	5.3	5.01	5.27	520,305
19/12/2022	4.38	5.18	4.38	4.97	688,446
16/12/2022	3.94	4.41	3.94	4.35	144,649
15/12/2022	3.94	3.99	3.93	3.93	112,876
14/12/2022	3.73	3.94	3.73	3.93	501,986
13/12/2022	3.78	3.79	3.75	3.79	31,838
09/12/2022	3.59	3.79	3.59	3.78	2,955,423
08/12/2022	3.41	3.56	3.41	3.51	12,470
07/12/2022	3.39	3.44	3.39	3.4	5,914
06/12/2022	3.36	3.41	3.36	3.38	318,381
05/12/2022	3.34	3.38	3.33	3.34	50,759
02/12/2022	3.34	3.38	3.33	3.33	336,596
01/12/2022	3.34	3.34	3.34	3.34	3,330
30/11/2022	3.29	3.59	3.29	3.3	187,191
29/11/2022	3.19	3.3	3.09	3.29	1,825,273
28/11/2022	3.19	3.21	3.18	3.19	165,447
25/11/2022	3.13	3.19	3.09	3.19	18,819
24/11/2022	3.18	3.18	3.1	3.13	4,577
23/11/2022	3.09	3.18	3.09	3.18	2,860
22/11/2022	3.17	3.18	3.03	3.06	29,240
18/11/2022	3.18	3.18	3.15	3.18	1,926
17/11/2022	3.18	3.18	3.13	3.16	14,619
16/11/2022	3.14	3.17	3.1	3.14	7,519
15/11/2022	3.16	3.18	3.15	3.17	44,602
14/11/2022	3.16	3.18	3.16	3.16	5,005
11/11/2022	3.01	3.18	3.01	3.18	155,059
10/11/2022	3.06	3.06	3.01	3.01	35,456
09/11/2022	3.04	3.05	3.03	3.03	18,917
08/11/2022	3.01	3.06	2.96	3.01	46,986
07/11/2022	2.93	3.01	2.92	2.96	18,836
04/11/2022	2.92	2.94	2.92	2.93	9,001
03/11/2022	2.89	2.93	2.89	2.93	219,714
01/11/2022	2.89	2.89	2.89	2.89	22,547
31/10/2022	3.01	3.01	2.89	2.89	14,511
28/10/2022	3.01	3.01	3.01	3.01	3,845
27/10/2022	3.06	3.06	2.97	3.01	37,786
26/10/2022	3.02	3.03	3.02	3.03	18,147
25/10/2022	2.92	3.08	2.92	3.01	20,396
24/10/2022	2.9	2.9	2.87	2.9	29,143
21/10/2022	2.91	2.91	2.89	2.9	35,134
20/10/2022	2.91	2.91	2.9	2.91	1,476
19/10/2022	2.91	2.91	2.89	2.9	13,890
18/10/2022	2.9	2.9	2.9	2.9	3,162
17/10/2022	2.89	2.9	2.89	2.9	32,212
14/10/2022	2.88	2.9	2.88	2.89	8,200
13/10/2022	2.88	2.88	2.86	2.88	12,435
12/10/2022	3.49	3.49	3.49	3.49	354
11/10/2022	2.88	2.88	2.77	2.88	12,959
10/10/2022	2.88	2.88	2.88	2.88	1,232
07/10/2022	2.92	2.92	2.87	2.87	9,641
06/10/2022	2.89	2.89	2.87	2.87	7,970
05/10/2022	2.96	2.96	2.87	2.87	17,546
04/10/2022	2.93	2.93	2.88	2.88	3,540
03/10/2022	2.93	2.96	2.92	2.93	127,327
30/09/2022	2.89	2.89	2.89	2.89	579
29/09/2022	2.87	2.89	2.87	2.89	90,097
28/09/2022	2.89	2.89	2.88	2.89	7,261
27/09/2022	2.89	2.89	2.88	2.88	814
26/09/2022	2.88	2.89	2.87	2.89	10,855
23/09/2022	2.88	2.89	2.88	2.88	2,068
22/09/2022	2.87	2.9	2.87	2.88	9,129
21/09/2022	2.89	2.97	2.85	2.89	53,088
20/09/2022	2.87	2.87	2.87	2.87	1,202
19/09/2022	2.9	2.92	2.89	2.92	14,213
15/09/2022	2.89	2.92	2.83	2.89	12,440
14/09/2022	2.92	2.94	2.83	2.93	5,374
13/09/2022	2.92	2.92	2.88	2.92	5,817
12/09/2022	2.92	2.92	2.91	2.92	6,584
09/09/2022	2.89	2.92	2.81	2.92	7,888
08/09/2022	2.88	2.92	2.87	2.89	6,742
07/09/2022	2.85	2.94	2.64	2.89	18,947
06/09/2022	2.89	2.89	2.89	2.89	710
05/09/2022	2.78	2.94	2.78	2.92	4,817
02/09/2022	2.88	2.88	2.71	2.73	175,718
01/09/2022	2.82	2.9	2.81	2.89	24,124
31/08/2022	2.77	2.89	2.73	2.81	9,243
30/08/2022	2.87	2.87	2.77	2.77	7,222
29/08/2022	2.88	2.89	2.82	2.82	42,291
26/08/2022	2.94	2.94	2.85	2.85	45,273
25/08/2022	2.97	2.97	2.94	2.94	10,417
24/08/2022	2.97	2.97	2.97	2.97	1,951
23/08/2022	3.01	3.01	2.97	2.98	31,621
22/08/2022	3	3	3	3	2,413
19/08/2022	2.97	3.06	2.97	2.97	11,767
18/08/2022	3.02	3.06	3.02	3.06	69,601
17/08/2022	3.03	3.03	2.97	3.02	7,764
16/08/2022	3.05	3.05	3.04	3.04	913
15/08/2022	3.05	3.05	2.97	3.05	6,025
12/08/2022	3.04	3.05	3.02	3.05	14,583
11/08/2022	3.06	3.06	3.04	3.04	4,279
10/08/2022	3.06	3.06	3.04	3.05	2,378
09/08/2022	3.06	3.06	2.97	3.06	12,174
08/08/2022	3.04	3.06	3.04	3.06	28,369
05/08/2022	3.06	3.06	3.04	3.04	29,092
04/08/2022	3.03	3.06	3.03	3.03	7,038
03/08/2022	3.03	3.03	3.02	3.03	3,879
02/08/2022	3.04	3.04	3.04	3.04	2,097
01/08/2022	3.06	3.06	3.04	3.04	3,098
29/07/2022	3.06	3.06	3.05	3.06	1,335
28/07/2022	3.05	3.15	3.05	3.06	83,968
27/07/2022	3.05	3.06	3.05	3.06	41,485
26/07/2022	3.14	3.14	3.06	3.06	27,554
25/07/2022	3.11	3.13	3.11	3.13	4,605
22/07/2022	3.14	3.14	3.06	3.13	4,835
21/07/2022	3.12	3.18	3.05	3.12	21,912
20/07/2022	3.08	3.12	3.08	3.12	11,954
19/07/2022	3.13	3.18	3.06	3.12	150,390
18/07/2022	3.09	3.13	3.09	3.13	10,168
15/07/2022	3.06	3.14	3.06	3.1	7,797
14/07/2022	3.01	3.13	2.96	3.13	7,495
13/07/2022	3.09	3.09	3.01	3.09	29,988
12/07/2022	3.09	3.09	2.97	3.09	3,778
11/07/2022	2.97	3.1	2.97	3.09	11,455
08/07/2022	3.05	3.05	3.05	3.05	1,446
07/07/2022	2.97	3.06	2.97	3.06	327,481
06/07/2022	2.97	2.97	2.97	2.97	18,907
05/07/2022	3.04	3.04	2.96	2.97	135,583
04/07/2022	3.02	3.05	3.02	3.05	1,260
01/07/2022	3.04	3.05	3.01	3.01	97,777
30/06/2022	3.06	3.06	2.99	3.03	8,489
29/06/2022	3.01	3.06	3.01	3.05	74,906
28/06/2022	2.93	3.06	2.92	3.01	87,785
27/06/2022	3.06	3.06	2.94	3.01	503,444
24/06/2022	3.04	3.06	2.97	3.06	11,531
23/06/2022	3.05	3.05	3.03	3.04	1,315
22/06/2022	3.06	3.06	2.97	3.05	20,226
21/06/2022	3.01	3.06	2.97	3.06	15,156
20/06/2022	2.93	3.04	2.83	3.01	31,273
17/06/2022	3.05	3.06	2.93	2.99	50,699
16/06/2022	2.97	3.06	2.97	3.06	22,314
15/06/2022	2.95	3.01	2.95	3.01	9,655
14/06/2022	0	0	0	0	0
13/06/2022	3.14	3.14	3.04	3.04	11,931
10/06/2022	3.02	3.13	3.02	3.13	16,291
09/06/2022	3.04	3.09	3.04	3.06	5,786
08/06/2022	3.1	3.13	3.08	3.13	30,414
07/06/2022	3.05	3.13	2.93	3.11	20,308
06/06/2022	3.02	3.1	2.99	3.05	5,416
03/06/2022	2.97	3.07	2.97	3.07	8,305
02/06/2022	3.07	3.07	3.06	3.06	2,058
01/06/2022	3.1	3.1	3.03	3.06	16,505
31/05/2022	2.95	3.18	2.91	2.97	804,770
30/05/2022	2.91	2.97	2.81	2.95	34,646
27/05/2022	2.89	2.89	2.89	2.89	1,320
26/05/2022	2.89	2.89	2.89	2.89	1,053
25/05/2022	2.92	2.92	2.92	2.92	895
24/05/2022	2.9	2.9	2.9	2.9	1,121
23/05/2022	2.9	2.93	2.89	2.93	579,290
20/05/2022	2.9	2.92	2.9	2.92	9,202
19/05/2022	0	0	0	0	0
18/05/2022	2.95	2.97	2.95	2.95	18,934
17/05/2022	2.82	3.07	2.82	3.05	59,279
16/05/2022	2.87	2.89	2.82	2.85	29,117
13/05/2022	2.92	2.92	2.87	2.87	2,752
12/05/2022	2.83	2.93	2.83	2.93	38,199
11/05/2022	2.87	2.87	2.86	2.86	5,643
10/05/2022	2.89	2.9	2.86	2.9	57,340
09/05/2022	2.91	2.91	2.87	2.89	132,590
06/05/2022	2.81	2.91	2.81	2.91	26,827
05/05/2022	2.81	2.81	2.76	2.81	35,295
04/05/2022	2.82	2.82	2.81	2.81	2,573
03/05/2022	2.81	2.81	2.77	2.81	13,961
02/05/2022	2.76	2.86	2.75	2.77	70,776
29/04/2022	2.79	2.85	2.76	2.78	18,124
28/04/2022	2.8	2.85	2.75	2.85	21,353
27/04/2022	2.86	2.86	2.79	2.81	24,572
26/04/2022	2.76	2.89	2.71	2.89	60,344
25/04/2022	2.81	2.81	2.73	2.76	6,921
22/04/2022	2.77	2.85	2.77	2.82	28,626
21/04/2022	2.8	2.8	2.76	2.8	52,765
20/04/2022	2.81	2.81	2.78	2.8	15,213
19/04/2022	2.82	2.89	2.79	2.88	84,532
18/04/2022	2.94	2.94	2.81	2.88	37,058
13/04/2022	2.87	2.93	2.87	2.93	14,443
12/04/2022	2.87	2.88	2.73	2.88	72,869
11/04/2022	2.93	2.93	2.84	2.87	20,424
08/04/2022	2.98	2.98	2.93	2.97	37,287
07/04/2022	2.97	2.98	2.93	2.98	64,638
06/04/2022	2.97	2.98	2.97	2.98	31,821
05/04/2022	2.97	2.97	2.97	2.97	19,579
04/04/2022	3.09	3.1	2.96	2.97	199,194
01/04/2022	3.06	3.06	3.05	3.06	3,441
31/03/2022	3.01	3.06	2.97	3.06	39,757
30/03/2022	3.04	3.05	2.97	3.05	3,556
29/03/2022	3	3.07	2.97	3.06	57,854
28/03/2022	2.99	3	2.98	2.98	2,986
25/03/2022	2.98	2.98	2.98	2.98	2,605
24/03/2022	2.96	2.99	2.93	2.98	239,891
23/03/2022	2.94	2.99	2.94	2.99	22,473
22/03/2022	2.91	2.97	2.86	2.94	26,663
18/03/2022	2.92	2.92	2.92	2.92	2,435
17/03/2022	2.93	2.93	2.89	2.93	25,498
16/03/2022	2.85	2.93	2.81	2.93	14,024
15/03/2022	2.93	2.93	2.68	2.85	37,122
14/03/2022	3.05	3.05	2.93	2.93	14,796
11/03/2022	3.02	3.05	3.01	3.04	17,418
10/03/2022	2.97	3.04	2.97	3.02	35,175
09/03/2022	2.93	3.06	2.89	3.01	21,831
08/03/2022	2.89	3.06	2.87	2.97	24,899
07/03/2022	3.04	3.05	2.88	2.92	67,620
04/03/2022	2.99	3.05	2.99	3.05	18,976
03/03/2022	2.96	3.05	2.89	3.03	29,998
02/03/2022	3.03	3.05	2.94	3.05	7,341
01/03/2022	3.04	3.05	3.03	3.05	26,170
28/02/2022	2.94	3.05	2.93	3.04	26,635
25/02/2022	3.01	3.03	2.94	3.03	11,863
24/02/2022	2.88	3.01	2.82	3.01	90,391
23/02/2022	2.97	3.01	2.89	2.98	3,299
22/02/2022	3	3.05	2.93	2.99	19,524
21/02/2022	2.97	3.01	2.89	3	22,878
18/02/2022	2.97	3	2.97	2.97	19,631
17/02/2022	3	3	2.97	2.97	55,177
16/02/2022	2.87	2.97	2.87	2.96	31,717
15/02/2022	2.97	3.01	2.82	2.96	14,634
14/02/2022	2.92	2.97	2.92	2.97	19,827
11/02/2022	3.01	3.01	2.89	3.01	25,060
10/02/2022	2.97	3.02	2.91	3.01	94,583
09/02/2022	2.95	2.99	2.89	2.97	449,737
08/02/2022	2.91	2.97	2.85	2.93	48,110
04/02/2022	2.94	2.96	2.88	2.96	78,688
03/02/2022	2.94	2.94	2.85	2.94	8,088
02/02/2022	2.92	2.96	2.88	2.96	5,340
01/02/2022	2.95	2.95	2.89	2.9	16,099
31/01/2022	2.92	2.96	2.89	2.96	37,823
28/01/2022	2.93	2.96	2.81	2.93	27,582
27/01/2022	2.96	2.96	2.78	2.93	33,081
26/01/2022	2.96	2.96	2.94	2.96	6,324
25/01/2022	2.97	2.97	2.85	2.96	27,182
24/01/2022	2.93	2.98	2.78	2.97	27,468
21/01/2022	2.92	3.01	2.81	2.99	32,963
20/01/2022	2.89	2.99	2.89	2.97	40,718
19/01/2022	2.86	2.98	2.78	2.95	34,734
18/01/2022	2.85	2.93	2.72	2.89	142,880
17/01/2022	2.72	2.91	2.72	2.85	103,351
14/01/2022	2.73	2.73	2.62	2.65	26,473
13/01/2022	2.73	2.73	2.68	2.73	52,048
12/01/2022	2.71	2.72	2.64	2.7	17,045
11/01/2022	2.73	2.73	2.67	2.71	31,556
10/01/2022	2.72	2.72	2.64	2.64	37,212
07/01/2022	2.66	2.72	2.6	2.72	1,511,437
06/01/2022	2.6	2.68	2.54	2.63	107,372
05/01/2022	2.63	2.63	2.56	2.61	58,734
04/01/2022	2.62	2.63	2.6	2.63	11,680
03/01/2022	2.59	2.62	2.52	2.62	19,989
31/12/2021	2.57	2.64	2.48	2.59	81,845
30/12/2021	2.56	2.57	2.56	2.57	9,215
29/12/2021	2.54	2.63	2.51	2.55	28,334
28/12/2021	2.52	2.62	2.46	2.54	163,165
27/12/2021	2.63	2.63	2.48	2.53	162,839
24/12/2021	2.64	2.64	2.63	2.63	17,174
23/12/2021	2.64	2.64	2.63	2.63	20,041
22/12/2021	2.63	2.64	2.54	2.64	34,646
21/12/2021	2.57	2.63	2.57	2.63	4,099
20/12/2021	2.57	2.57	2.56	2.57	7,081
17/12/2021	2.59	2.59	2.48	2.57	160,566
16/12/2021	2.59	2.59	2.54	2.59	10,246
15/12/2021	2.59	2.59	2.54	2.59	8,599
14/12/2021	2.59	2.6	2.47	2.59	1,539,100
13/12/2021	2.61	2.61	2.58	2.58	16,705
10/12/2021	2.62	2.62	2.62	2.62	34,316
09/12/2021	2.64	2.64	2.61	2.62	47,184
08/12/2021	2.6	2.71	2.6	2.64	62,412
07/12/2021	2.6	2.62	2.59	2.6	1,408,786
06/12/2021	2.6	2.62	2.6	2.6	26,241
03/12/2021	2.66	2.66	2.63	2.63	8,045
02/12/2021	2.63	2.73	2.56	2.68	13,208
01/12/2021	2.67	2.67	2.63	2.63	10,156
30/11/2021	2.72	2.72	2.48	2.68	239,286
29/11/2021	2.66	2.78	2.66	2.72	15,665
26/11/2021	2.67	2.67	2.64	2.67	10,197
25/11/2021	2.69	2.69	2.67	2.69	55,244
24/11/2021	2.72	2.72	2.68	2.69	4,149
23/11/2021	2.74	2.74	2.71	2.74	18,399
22/11/2021	2.8	2.8	2.8	2.8	5,626
19/11/2021	2.77	2.85	2.77	2.81	30,301
18/11/2021	2.71	2.73	2.71	2.71	30,003
17/11/2021	2.65	2.71	2.65	2.71	12,431
16/11/2021	2.66	2.66	2.62	2.62	19,837
12/11/2021	2.69	2.69	2.65	2.67	143,771
11/11/2021	2.69	2.69	2.68	2.68	105,338
10/11/2021	2.73	2.73	2.67	2.69	71,316
09/11/2021	2.76	2.76	2.73	2.73	44,829
08/11/2021	2.76	2.76	2.74	2.76	293,691
05/11/2021	2.76	2.76	2.74	2.76	10,747
04/11/2021	2.76	2.76	2.75	2.76	3,462
03/11/2021	2.78	2.78	2.77	2.77	102,646
01/11/2021	2.8	2.8	2.78	2.79	174,354
29/10/2021	2.86	2.86	2.8	2.8	27,426
28/10/2021	2.73	2.81	2.69	2.81	173,789
27/10/2021	2.73	2.73	2.67	2.68	32,772
26/10/2021	2.73	2.73	2.7	2.71	180,778
25/10/2021	2.78	2.78	2.73	2.73	199,904
22/10/2021	2.78	2.78	2.77	2.78	27,453
21/10/2021	2.81	2.81	2.76	2.78	215,673
20/10/2021	2.83	2.83	2.77	2.78	93,061
19/10/2021	2.83	2.83	2.8	2.83	311,524
18/10/2021	2.88	2.88	2.82	2.83	494,304
15/10/2021	2.89	2.89	2.85	2.87	129,803
14/10/2021	2.93	2.95	2.88	2.89	69,006
13/10/2021	2.96	2.96	2.89	2.89	66,561
12/10/2021	3.01	3.01	2.97	2.97	33,744
11/10/2021	3.04	3.04	2.98	3.01	23,632
08/10/2021	3.07	3.07	3.04	3.05	8,011
07/10/2021	3.05	3.05	3.04	3.04	12,070
06/10/2021	3.04	3.04	3.01	3.04	12,158
05/10/2021	3.07	3.07	3.05	3.06	6,505
04/10/2021	3.14	3.14	3.07	3.07	36,223
01/10/2021	3.14	3.15	3.13	3.14	41,898
30/09/2021	3.17	3.17	3.1	3.13	56,325
29/09/2021	3.26	3.26	3.14	3.16	14,821
28/09/2021	3.25	3.25	3.24	3.25	1,907
27/09/2021	3.26	3.26	3.24	3.24	210,223
24/09/2021	3.26	3.26	3.24	3.26	3,827
23/09/2021	3.3	3.3	3.28	3.28	1,671
22/09/2021	3.27	3.27	3.24	3.25	15,908
21/09/2021	3.29	3.33	3.29	3.3	7,189
20/09/2021	3.3	3.3	3.26	3.26	7,066
17/09/2021	3.3	3.3	3.3	3.3	4,791
15/09/2021	3.22	3.27	3.22	3.27	20,418
14/09/2021	3.27	3.3	3.22	3.22	37,213
13/09/2021	3.27	3.27	3.24	3.27	9,058
10/09/2021	3.3	3.3	3.26	3.26	13,812
09/09/2021	3.3	3.3	3.24	3.3	13,243
08/09/2021	3.31	3.35	3.3	3.3	13,689
07/09/2021	3.33	3.34	3.31	3.32	17,797
06/09/2021	3.33	3.37	3.31	3.35	5,574
03/09/2021	3.31	3.35	3.31	3.35	6,625
02/09/2021	3.32	3.34	3.31	3.31	18,916
01/09/2021	3.33	3.33	3.3	3.3	74,924
31/08/2021	3.33	3.33	3.27	3.3	14,694
30/08/2021	3.3	3.31	3.26	3.3	4,537
27/08/2021	3.26	3.3	3.26	3.26	18,948
26/08/2021	3.27	3.3	3.27	3.3	43,696
25/08/2021	3.3	3.31	3.29	3.3	5,727
24/08/2021	3.29	3.3	3.29	3.3	2,763
23/08/2021	3.3	3.3	3.25	3.29	6,701
20/08/2021	3.3	3.3	3.3	3.3	7,865
19/08/2021	3.3	3.3	3.26	3.29	8,754
18/08/2021	3.32	3.32	3.3	3.32	11,409
17/08/2021	3.3	3.32	3.3	3.32	7,551
16/08/2021	3.32	3.33	3.31	3.31	14,455
13/08/2021	3.35	3.35	3.33	3.33	5,375
12/08/2021	3.33	3.35	3.31	3.35	9,449
11/08/2021	3.33	3.34	3.31	3.33	4,771
10/08/2021	3.34	3.37	3.31	3.33	14,787
09/08/2021	3.31	3.35	3.31	3.35	3,252
06/08/2021	3.39	3.39	3.32	3.33	7,958
05/08/2021	3.36	3.37	3.36	3.37	2,564
04/08/2021	3.35	3.35	3.3	3.3	15,017
03/08/2021	3.35	3.37	3.33	3.35	5,874
02/08/2021	3.41	3.41	3.36	3.37	4,134
30/07/2021	3.31	3.43	3.25	3.39	15,664
29/07/2021	3.33	3.33	3.29	3.31	39,003
28/07/2021	3.32	3.36	3.26	3.34	44,510
27/07/2021	3.34	3.34	3.3	3.32	42,974
26/07/2021	3.48	3.48	3.34	3.35	37,078
23/07/2021	3.48	3.48	3.4	3.43	28,994
22/07/2021	3.55	3.55	3.49	3.49	13,539
21/07/2021	3.49	3.51	3.34	3.48	29,866
20/07/2021	3.5	3.52	3.49	3.49	9,027
19/07/2021	3.49	3.51	3.49	3.5	9,232
16/07/2021	3.55	3.55	3.54	3.54	26,594
15/07/2021	3.55	3.55	3.52	3.54	4,548
14/07/2021	3.55	3.55	3.51	3.54	8,034
13/07/2021	3.5	3.56	3.5	3.55	15,808
12/07/2021	3.43	3.54	3.43	3.5	11,756
09/07/2021	3.35	3.42	3.3	3.41	25,776
08/07/2021	3.33	3.35	3.28	3.3	32,221
07/07/2021	3.39	3.44	3.3	3.33	25,000
06/07/2021	3.44	3.45	3.43	3.45	35,256
05/07/2021	3.49	3.5	3.39	3.44	46,913
02/07/2021	3.54	3.54	3.47	3.47	16,845
01/07/2021	3.47	3.54	3.47	3.54	30,713
30/06/2021	3.53	3.53	3.39	3.48	10,789
29/06/2021	3.37	3.55	3.37	3.55	31,477
28/06/2021	3.35	3.4	3.35	3.35	25,760
25/06/2021	3.39	3.39	3.35	3.38	9,469
24/06/2021	3.35	3.39	3.34	3.38	28,609
23/06/2021	3.44	3.44	3.35	3.35	20,733
22/06/2021	3.52	3.52	3.39	3.44	31,374
21/06/2021	3.73	3.73	3.47	3.54	20,233
18/06/2021	3.71	3.73	3.49	3.72	292,917
17/06/2021	3.8	3.8	3.72	3.73	24,660
16/06/2021	3.81	3.88	3.63	3.8	270,737
15/06/2021	3.58	4.11	3.58	3.8	386,366
14/06/2021	3.35	3.73	3.35	3.55	4,345,412
11/06/2021	3.3	3.47	3.29	3.35	46,071
10/06/2021	3.41	3.47	3.28	3.29	188,062
09/06/2021	3.3	3.39	3.3	3.39	45,691
08/06/2021	2.95	3.35	2.95	3.3	168,735
07/06/2021	2.93	2.97	2.88	2.93	1,293,010
04/06/2021	2.83	2.89	2.82	2.88	94,727
03/06/2021	2.89	2.89	2.81	2.82	30,447
02/06/2021	2.64	2.91	2.63	2.89	546,303
01/06/2021	2.65	2.67	2.56	2.56	34,790
31/05/2021	2.67	2.68	2.64	2.65	23,041
28/05/2021	2.52	2.68	2.5	2.67	126,290
27/05/2021	2.49	2.57	2.45	2.52	106,882
26/05/2021	2.56	2.56	2.49	2.49	2,094,964
25/05/2021	2.6	2.64	2.54	2.54	401,653
24/05/2021	2.59	2.63	2.59	2.6	52,882
21/05/2021	2.68	2.68	2.54	2.55	3,304,364
20/05/2021	2.8	2.8	2.62	2.67	817,974
19/05/2021	2.92	2.92	2.74	2.77	56,830
18/05/2021	2.95	2.95	2.92	2.92	18,649
17/05/2021	2.96	2.96	2.94	2.95	9,694
14/05/2021	2.97	2.97	2.88	2.89	101,439
13/05/2021	3.04	3.04	2.97	2.97	18,561
12/05/2021	3.05	3.05	3.01	3.03	11,813
11/05/2021	3.05	3.05	2.99	3.02	715,177
10/05/2021	3.06	3.06	3.01	3.05	41,115
07/05/2021	3.1	3.1	3.02	3.06	107,700
06/05/2021	3.19	3.2	3.06	3.14	65,770
05/05/2021	3.2	3.22	3.14	3.19	11,332
04/05/2021	3.21	3.21	3.11	3.2	61,596
03/05/2021	3.22	3.22	3.2	3.21	16,409
30/04/2021	3.24	3.34	3.14	3.26	36,149
29/04/2021	3.3	3.3	3.26	3.28	124,678
28/04/2021	3.3	3.32	3.23	3.3	78,210
27/04/2021	3.3	3.31	3.29	3.29	6,235
26/04/2021	3.32	3.35	3.3	3.3	16,090
23/04/2021	3.31	3.38	3.29	3.37	75,434
22/04/2021	3.31	3.31	3.3	3.31	33,765
21/04/2021	3.32	3.35	3.3	3.35	24,026
20/04/2021	3.3	3.38	3.3	3.37	53,903
19/04/2021	3.3	3.35	3.27	3.3	17,848
16/04/2021	3.35	3.35	3.3	3.33	4,782
15/04/2021	3.31	3.35	3.3	3.3	84,272
14/04/2021	3.32	3.32	3.3	3.3	66,917
13/04/2021	3.35	3.35	3.27	3.31	13,003
12/04/2021	3.35	3.35	3.3	3.3	4,909
09/04/2021	3.3	3.35	3.28	3.29	64,799
08/04/2021	3.32	3.34	3.3	3.3	8,779
07/04/2021	3.3	3.36	3.3	3.36	28,808
06/04/2021	3.34	3.34	3.3	3.3	41,646
05/04/2021	3.35	3.39	3.3	3.34	54,690
31/03/2021	3.3	3.38	3.3	3.34	55,520
30/03/2021	3.32	3.38	3.28	3.38	116,766
29/03/2021	3.27	3.3	3.27	3.3	77,034
26/03/2021	3.34	3.34	3.28	3.3	53,624
25/03/2021	3.31	3.35	3.31	3.35	41,166
24/03/2021	3.35	3.38	3.33	3.34	85,601
23/03/2021	3.35	3.39	3.35	3.35	39,278
22/03/2021	3.45	3.45	3.36	3.36	72,830
19/03/2021	3.39	3.39	3.39	3.39	7,376
18/03/2021	3.39	3.42	3.3	3.4	63,143
17/03/2021	3.43	3.44	3.42	3.43	6,377
16/03/2021	3.39	3.44	3.39	3.41	3,763
12/03/2021	3.35	3.44	3.32	3.43	31,342
11/03/2021	3.44	3.44	3.39	3.39	48,817
10/03/2021	3.37	3.44	3.35	3.44	131,837
09/03/2021	3.42	3.42	3.33	3.38	65,883
08/03/2021	3.4	3.4	3.38	3.38	11,251
05/03/2021	3.39	3.4	3.35	3.4	11,329
04/03/2021	3.39	3.43	3.33	3.39	23,760
03/03/2021	3.47	3.47	3.3	3.39	103,975
02/03/2021	3.48	3.48	3.42	3.47	2,037
01/03/2021	3.47	3.49	3.39	3.41	6,754
26/02/2021	3.46	3.49	3.43	3.48	13,077
25/02/2021	3.42	3.43	3.35	3.39	39,978
24/02/2021	3.43	3.43	3.31	3.42	81,242
23/02/2021	3.39	3.46	3.39	3.42	1,133
22/02/2021	3.41	3.46	3.3	3.46	74,573
19/02/2021	3.47	3.47	3.4	3.43	1,660
18/02/2021	3.44	3.44	3.39	3.43	34,182
17/02/2021	3.51	3.53	3.45	3.45	13,935
16/02/2021	3.35	3.44	3.35	3.43	15,332
15/02/2021	3.47	3.47	3.44	3.44	8,558
12/02/2021	3.44	3.48	3.34	3.47	72,411
11/02/2021	3.55	3.55	3.44	3.44	73,929
10/02/2021	3.58	3.58	3.55	3.55	9,301
09/02/2021	3.64	3.64	3.53	3.58	10,812
08/02/2021	3.63	3.63	3.54	3.59	13,104
05/02/2021	3.55	3.64	3.5	3.58	4,769
04/02/2021	3.39	3.58	3.35	3.51	529,591
03/02/2021	3.59	3.59	3.35	3.58	1,122,814
02/02/2021	3.43	3.59	3.43	3.54	22,016
29/01/2021	3.44	3.44	3.43	3.44	6,738
28/01/2021	3.42	3.46	3.42	3.46	5,339
27/01/2021	3.46	3.46	3.42	3.42	25,546
26/01/2021	3.44	3.46	3.41	3.46	8,952
25/01/2021	3.44	3.47	3.39	3.41	31,379
22/01/2021	3.44	3.48	3.42	3.47	17,701
21/01/2021	3.51	3.55	3.31	3.42	130,493
20/01/2021	3.55	3.55	3.51	3.55	62,242
19/01/2021	3.52	3.55	3.51	3.54	103,523
18/01/2021	3.55	3.59	3.51	3.51	142,045
15/01/2021	3.53	3.54	3.5	3.51	18,616
14/01/2021	3.59	3.59	3.45	3.49	12,862
13/01/2021	3.54	3.55	3.52	3.52	21,315
12/01/2021	3.54	3.58	3.52	3.53	5,601
11/01/2021	3.54	3.54	3.51	3.53	2,893
08/01/2021	3.58	3.63	3.54	3.55	163,286
07/01/2021	3.55	3.58	3.54	3.58	32,116
06/01/2021	3.54	3.57	3.51	3.57	9,221
05/01/2021	3.56	3.56	3.47	3.54	26,357
04/01/2021	3.39	3.45	3.39	3.45	7,182
31/12/2020	3.51	3.55	3.3	3.35	425,306
30/12/2020	3.68	3.68	3.51	3.54	73,566
29/12/2020	3.61	3.69	3.58	3.69	32,088
28/12/2020	3.66	3.66	3.61	3.61	15,945
24/12/2020	3.63	3.68	3.63	3.68	2,697
23/12/2020	3.69	3.74	3.63	3.7	42,362
22/12/2020	3.63	3.71	3.63	3.69	277,535
21/12/2020	3.69	3.71	3.69	3.69	13,162
18/12/2020	3.82	3.82	3.72	3.73	35,195
17/12/2020	3.69	3.69	3.69	3.69	74,465
16/12/2020	3.78	3.84	3.66	3.69	10,402
15/12/2020	3.81	3.81	3.44	3.71	48,527
14/12/2020	3.73	3.83	3.72	3.8	58,916
11/12/2020	3.72	3.72	3.63	3.65	23,003
10/12/2020	3.75	3.75	3.72	3.72	37,686
09/12/2020	3.8	3.8	3.68	3.75	116,462
08/12/2020	3.88	3.99	3.77	3.82	4,456
07/12/2020	3.84	3.88	3.83	3.88	1,788
04/12/2020	3.91	3.91	3.88	3.91	439,855
03/12/2020	3.93	3.94	3.88	3.88	10,713
02/12/2020	3.94	3.95	3.94	3.95	46,010
01/12/2020	3.88	3.95	3.88	3.9	10,186
30/11/2020	3.96	4.08	3.95	3.95	2,759
27/11/2020	3.96	3.96	3.92	3.94	4,983
26/11/2020	3.96	3.96	3.96	3.96	9,318
25/11/2020	4.06	4.08	3.89	3.96	22,727
24/11/2020	3.96	3.96	3.92	3.94	10,052
23/11/2020	4.05	4.06	3.93	3.96	4,311
20/11/2020	4.06	4.06	4.01	4.01	1,318
19/11/2020	4.01	4.05	3.9	4.05	18,007
18/11/2020	4.09	4.09	4.04	4.04	8,703
17/11/2020	4.13	4.13	4.05	4.09	3,768
13/11/2020	4.08	4.08	3.97	4.07	9,302
12/11/2020	4.01	4.08	3.97	4.08	23,894
11/11/2020	4.09	4.09	3.98	4.09	19,145
10/11/2020	4.09	4.09	4.05	4.09	2,288
09/11/2020	4.01	4.13	4.01	4.01	10,464
06/11/2020	4.05	4.13	4.01	4.05	2,327
05/11/2020	4.12	4.12	4.05	4.05	4,937
04/11/2020	4.11	4.11	4.11	4.11	623
03/11/2020	0	0	0	0	101
30/10/2020	3.96	4.12	3.96	4.12	11,543
29/10/2020	0	0	0	0	4,006
28/10/2020	3.96	4.08	3.91	4.08	3,450
27/10/2020	0	0	0	0	253
26/10/2020	4.01	4.09	4.01	4.09	1,434
23/10/2020	0	0	0	0	432
22/10/2020	4.09	4.09	4.09	4.09	7,164
21/10/2020	4.1	4.1	4.06	4.1	9,460
20/10/2020	0	0	0	0	187
19/10/2020	3.96	4.01	3.96	4	44,892
16/10/2020	4.05	4.05	4.05	4.05	634
15/10/2020	4.13	4.13	3.92	4.05	21,618
14/10/2020	3.88	4.12	3.8	4.11	76,147
13/10/2020	3.96	3.96	3.96	3.96	4,680
12/10/2020	3.96	3.96	3.92	3.96	1,398
09/10/2020	4	4	3.96	3.96	2,213
08/10/2020	4.13	4.13	4.01	4.01	4,013
07/10/2020	4.13	4.13	4.13	4.13	6,419
06/10/2020	4.13	4.13	4.13	4.13	8,247
05/10/2020	4.13	4.13	4.13	4.13	7,069
02/10/2020	4.09	4.13	4.06	4.12	35,178
01/10/2020	3.92	4.12	3.72	4.08	60,700
30/09/2020	3.92	4.13	3.92	4.13	7,231
29/09/2020	4.05	4.1	4.05	4.1	306
28/09/2020	3.96	4.05	3.96	4.05	1,771
25/09/2020	4.1	4.1	3.88	4.1	61,971
24/09/2020	3.92	4.05	3.92	4.05	80,980
23/09/2020	3.76	3.92	3.76	3.92	26,318
22/09/2020	3.9	3.91	3.9	3.91	15,273
21/09/2020	3.91	3.91	3.91	3.91	8,583
18/09/2020	3.91	3.91	3.91	3.91	34,520
17/09/2020	3.84	3.9	3.84	3.9	1,250
15/09/2020	3.87	3.87	3.87	3.87	1,631
14/09/2020	3.78	3.87	3.76	3.87	2,593
11/09/2020	3.63	3.63	3.61	3.61	4,183
10/09/2020	3.84	3.84	3.58	3.63	34,955
09/09/2020	0	0	0	0	1,014
08/09/2020	3.82	3.91	3.82	3.9	2,729
07/09/2020	0	0	0	0	451
04/09/2020	3.96	3.96	3.94	3.94	395
03/09/2020	4.07	4.1	4.03	4.03	766
02/09/2020	4.09	4.09	4.09	4.09	1,420
01/09/2020	4.08	4.08	4.08	4.08	17,148
31/08/2020	4.09	4.1	4.08	4.08	3,037
28/08/2020	3.97	4.05	3.73	4.04	160,307
27/08/2020	4.05	4.11	3.92	4.05	39,900
26/08/2020	4.13	4.13	3.92	4.05	28,684
25/08/2020	4.13	4.13	4.08	4.08	344,735
24/08/2020	4.13	4.13	4.13	4.13	2,522
21/08/2020	3.8	4.13	3.77	4.13	31,689
20/08/2020	4.09	4.09	3.88	3.88	22,084
19/08/2020	4.12	4.13	3.88	4.05	82,929
18/08/2020	4.05	4.13	4.05	4.13	5,261
17/08/2020	4.13	4.13	4.11	4.13	9,334
14/08/2020	4.13	4.29	4.13	4.13	12,957
13/08/2020	4.25	4.25	4.05	4.05	30,697
12/08/2020	4.13	4.13	4.13	4.13	3,299
11/08/2020	4.13	4.29	4.01	4.01	8,726
10/08/2020	4.13	4.13	4.13	4.13	331
07/08/2020	4.13	4.29	4.05	4.13	15,916
06/08/2020	4.13	4.13	4.11	4.11	1,263
05/08/2020	4.13	4.17	4.09	4.13	4,952
04/08/2020	4.2	4.2	4.13	4.13	2,078
03/08/2020	4.13	4.13	4.13	4.13	5,760
31/07/2020	4.13	4.13	4.13	4.13	11,647
30/07/2020	4.14	4.29	3.96	4.12	37,648
29/07/2020	4.14	4.14	4.14	4.14	16,801
28/07/2020	4.24	4.25	4.2	4.2	21,193
27/07/2020	4.21	4.25	4.21	4.25	1,660
24/07/2020	4.34	4.34	4.13	4.29	43,914
23/07/2020	4.37	4.37	4.29	4.37	5,244
22/07/2020	4.37	4.37	4.37	4.37	1,138
21/07/2020	4.29	4.46	4.29	4.34	20,413
20/07/2020	4.45	4.45	4.38	4.42	14,377
17/07/2020	4.29	4.5	4.29	4.5	12,258
16/07/2020	4.34	4.38	4.31	4.38	660
15/07/2020	4.5	4.5	4.43	4.44	36,029
14/07/2020	4.42	4.5	4.29	4.5	21,339
13/07/2020	4.38	4.42	4.38	4.42	11,175
10/07/2020	4.38	4.41	4.29	4.39	20,302
09/07/2020	4.42	4.42	4.42	4.42	525
08/07/2020	4.37	4.44	4.37	4.44	13,181
07/07/2020	4.29	4.38	4.17	4.38	44,507
06/07/2020	4.29	4.29	4.29	4.29	5,837
03/07/2020	4.29	4.29	4.29	4.29	4,563
02/07/2020	4.29	4.29	4.21	4.29	41,629
01/07/2020	4.21	4.29	4.15	4.29	23,528
30/06/2020	4.25	4.29	4.22	4.29	81,138
29/06/2020	4.29	4.29	4.29	4.29	715
26/06/2020	4.63	4.63	4.13	4.34	196,244
25/06/2020	4.38	4.75	4.25	4.75	6,958
24/06/2020	4.33	4.5	4.33	4.44	22,375
23/06/2020	0	0	0	0	711
22/06/2020	4.29	4.46	4.28	4.42	29,271
19/06/2020	4.42	4.42	3.92	4.29	430,734
18/06/2020	4.46	4.46	4.44	4.44	1,301
17/06/2020	4.3	4.46	4.3	4.46	12,653
16/06/2020	4.29	4.34	4.09	4.3	37,592
15/06/2020	4.13	4.37	4.13	4.29	11,563
12/06/2020	4.12	4.25	4.05	4.25	31,679
11/06/2020	4.05	4.13	3.96	4.13	30,727
10/06/2020	4.15	4.15	3.96	4.12	2,548,957
09/06/2020	3.96	4.13	3.96	4.07	58,459
08/06/2020	3.87	3.97	3.8	3.86	18,383
05/06/2020	3.82	3.95	3.69	3.79	79,090
04/06/2020	4.01	4.01	3.72	3.77	73,209
03/06/2020	3.94	4.03	3.87	4.01	42,115
02/06/2020	4	4.02	3.84	3.94	12,327
01/06/2020	3.96	3.96	3.88	3.88	20,231
29/05/2020	3.98	3.98	3.87	3.87	29,521
28/05/2020	4.14	4.14	3.96	3.98	12,429
27/05/2020	4.25	4.26	3.56	4.13	29,622
26/05/2020	4.13	4.13	4.12	4.12	34,122
25/05/2020	4.22	4.22	4.16	4.21	27,527
22/05/2020	4.26	4.26	4.08	4.19	59,906
21/05/2020	4.13	4.19	3.91	4.19	7,304
20/05/2020	4.21	4.21	4.13	4.13	8,140
19/05/2020	4.29	4.38	4.2	4.26	89,908
18/05/2020	4.35	4.35	4.21	4.21	21,995
15/05/2020	4.36	4.36	4.26	4.36	132,453
14/05/2020	4.38	4.38	4.38	4.38	22,960
13/05/2020	4.53	4.53	4.53	4.53	316
12/05/2020	4.63	4.63	4.58	4.58	61,150
11/05/2020	4.5	4.77	4.38	4.63	85,174
08/05/2020	4.63	4.63	4.61	4.63	18,122
07/05/2020	4.63	4.63	4.61	4.63	18,145
06/05/2020	4.53	4.63	4.53	4.63	9,589
05/05/2020	4.36	4.58	4.36	4.53	65,831
04/05/2020	4.29	4.34	4.14	4.34	55,106
30/04/2020	4.34	4.34	4.33	4.34	17,556
29/04/2020	4.29	4.34	4.29	4.3	16,117
28/04/2020	4.34	4.34	4.21	4.34	47,709
27/04/2020	4.34	4.34	4.29	4.34	29,482
24/04/2020	4.41	4.48	4.41	4.48	872
23/04/2020	4.25	4.34	4.25	4.34	25,123
22/04/2020	4.34	4.34	4.34	4.34	662
21/04/2020	0	0	0	0	226
20/04/2020	4.21	4.34	4.21	4.34	16,316
17/04/2020	4.17	4.34	4.03	4.23	46,580
16/04/2020	4.38	4.38	4.13	4.13	19,910
15/04/2020	4.4	4.54	4.29	4.54	76,003
14/04/2020	4.63	4.63	4.52	4.52	14,804
13/04/2020	4.64	4.64	4.64	4.64	487
08/04/2020	4.38	4.71	4.38	4.71	2,535,152
07/04/2020	4.38	4.54	4.38	4.54	8,739
06/04/2020	4.46	4.46	4.09	4.29	67,342
03/04/2020	3.72	4.51	3.72	4.45	46,458
02/04/2020	4.63	4.63	4.42	4.53	21,388
01/04/2020	4.63	4.63	4.63	4.63	7,747
31/03/2020	4.37	4.8	4.37	4.74	123,379
30/03/2020	4.65	4.82	4.46	4.48	42,565
27/03/2020	4.71	4.79	4.65	4.79	18,619
26/03/2020	5.03	5.03	4.83	4.83	3,084
25/03/2020	5	5.12	4.93	5.04	27,682
24/03/2020	0	0	0	0	250
23/03/2020	5.21	5.21	5.01	5.15	11,851
20/03/2020	5.24	5.24	5.24	5.24	5,598
19/03/2020	5.29	5.62	5.2	5.2	5,557
18/03/2020	5.12	5.35	5.12	5.27	28,620
17/03/2020	5.41	5.41	5.18	5.18	37,617
13/03/2020	5.36	5.58	5.36	5.58	702
12/03/2020	5.65	5.71	5.18	5.26	62,842
11/03/2020	5.66	5.66	5.57	5.57	1,980
10/03/2020	5.75	5.75	5.64	5.65	396,577
09/03/2020	5.75	5.75	5.75	5.75	1,064
06/03/2020	5.92	5.92	5.75	5.75	2,844
05/03/2020	5.99	5.99	5.81	5.91	7,035
04/03/2020	6.15	6.15	5.9	5.99	46,591
03/03/2020	6.14	6.15	6.13	6.14	2,098
02/03/2020	6.14	6.14	6.13	6.14	86,689
28/02/2020	6.17	6.17	5.81	6.12	6,977
27/02/2020	6.23	6.23	5.83	6.18	27,259
26/02/2020	6.22	6.22	6.22	6.22	463
25/02/2020	6.22	6.22	6.17	6.22	2,409
24/02/2020	6.23	6.23	6.22	6.22	1,739
21/02/2020	6.23	6.3	6.22	6.3	1,040
20/02/2020	6.19	6.32	5.99	6.27	17,937
19/02/2020	6.23	6.36	6.21	6.34	2,313
18/02/2020	6.23	6.47	6.23	6.3	10,672
17/02/2020	6.27	6.31	6.22	6.23	156,669
14/02/2020	6.46	6.46	6.22	6.37	187,189
13/02/2020	6.32	6.47	6.32	6.47	1,425
12/02/2020	6.46	6.46	6.3	6.39	80,408
11/02/2020	0	0	0	0	0
10/02/2020	6.42	6.47	6.42	6.47	697
07/02/2020	6.3	6.43	6.3	6.43	120,551
06/02/2020	6.36	6.39	6.36	6.39	639
05/02/2020	6.23	6.39	6.23	6.39	45,995
04/02/2020	6.3	6.46	6.3	6.43	58,430
31/01/2020	6.4	6.46	6.19	6.46	5,893
30/01/2020	0	0	0	0	0
29/01/2020	6.31	6.47	6.19	6.47	50,375
28/01/2020	6.43	6.43	6.36	6.39	92,185
27/01/2020	6.47	6.57	6.31	6.45	11,367
24/01/2020	6.53	6.53	6.47	6.47	9,544
23/01/2020	6.64	6.64	6.12	6.39	218,346
22/01/2020	6.64	6.84	6.64	6.77	4,738
21/01/2020	6.72	6.87	6.72	6.76	75,126
20/01/2020	6.79	6.8	6.64	6.8	1,033
17/01/2020	6.56	6.78	6.56	6.78	100,736
16/01/2020	6.58	6.59	6.56	6.57	217,771
15/01/2020	6.6	6.6	6.3	6.56	164,062
14/01/2020	6.64	6.72	6.48	6.61	75,066
13/01/2020	6.66	6.76	6.48	6.71	107,563
10/01/2020	6.68	6.74	6.5	6.71	49,256
09/01/2020	6.39	6.64	6.23	6.6	33,651
08/01/2020	6.64	6.64	6.42	6.54	14,043
07/01/2020	6.4	6.6	6.17	6.56	56,853
06/01/2020	6.01	6.31	5.79	6.31	97,739
03/01/2020	5.93	6.01	5.75	6.01	153,856
02/01/2020	5.84	5.93	5.84	5.93	78,215
31/12/2019	0	0	0	0	0
30/12/2019	5.82	5.88	5.82	5.88	44,531
27/12/2019	5.87	5.87	5.67	5.84	5,790
26/12/2019	5.88	5.88	5.88	5.88	289
24/12/2019	5.81	5.83	5.81	5.83	742
23/12/2019	5.79	5.79	5.78	5.79	7,233
20/12/2019	5.74	5.79	5.68	5.74	520,602
19/12/2019	5.75	5.75	5.67	5.74	10,150
18/12/2019	5.67	5.75	5.54	5.67	342,774
17/12/2019	5.75	5.76	5.63	5.74	4,205,471
16/12/2019	5.69	5.9	5.62	5.76	50,784
13/12/2019	5.88	5.95	5.67	5.71	125,095
11/12/2019	5.91	5.95	5.91	5.91	811,472
10/12/2019	5.76	5.94	5.76	5.84	5,193
09/12/2019	5.67	5.79	5.67	5.79	4,638
06/12/2019	5.75	5.91	5.71	5.79	1,717,010
05/12/2019	5.67	5.75	5.62	5.75	18,092
04/12/2019	5.67	5.71	5.67	5.67	6,530
03/12/2019	5.67	5.67	5.67	5.67	1,271
02/12/2019	5.75	5.75	5.67	5.75	152,532
29/11/2019	5.79	5.83	5.67	5.83	112,551
28/11/2019	5.66	5.79	5.66	5.79	206,749
27/11/2019	5.57	5.69	5.57	5.69	43,716
26/11/2019	5.58	5.6	5.5	5.57	15,226
25/11/2019	5.65	5.65	5.44	5.58	24,040
22/11/2019	5.58	5.67	5.5	5.65	22,352
21/11/2019	5.55	5.67	5.55	5.67	23,859
20/11/2019	5.58	5.67	5.46	5.67	109,405
19/11/2019	5.76	5.76	5.62	5.62	2,754
15/11/2019	5.73	5.75	5.62	5.64	9,470
14/11/2019	5.76	5.76	5.62	5.69	40,041
13/11/2019	5.68	5.79	5.68	5.76	8,374
12/11/2019	5.6	5.61	5.57	5.61	33,005
11/11/2019	5.6	5.65	5.49	5.65	25,362
08/11/2019	5.6	5.6	5.6	5.6	1,627
07/11/2019	5.67	5.67	5.48	5.61	2,752
06/11/2019	5.68	5.68	5.57	5.61	21,209
05/11/2019	5.65	5.77	5.57	5.59	93,015
04/11/2019	0	0	0	0	0
01/11/2019	5.77	5.77	5.77	5.77	8,359
31/10/2019	5.73	5.73	5.73	5.73	60,595
30/10/2019	5.77	5.81	5.64	5.73	102,133
29/10/2019	5.77	5.77	5.77	5.77	5,269
28/10/2019	5.61	5.73	5.61	5.73	8,376
25/10/2019	5.67	5.74	5.61	5.67	19,936
24/10/2019	5.81	5.81	5.67	5.74	540,974
23/10/2019	5.81	5.81	5.76	5.81	18,131
22/10/2019	5.81	5.85	5.8	5.85	14,711
21/10/2019	5.68	5.85	5.68	5.85	450
18/10/2019	5.81	5.85	5.81	5.85	15,125
17/10/2019	5.84	5.85	5.84	5.85	12,940
16/10/2019	5.69	5.85	5.69	5.78	87,729
15/10/2019	5.72	5.77	5.61	5.65	1,294,181
14/10/2019	5.85	5.9	5.62	5.72	447,149
11/10/2019	5.87	5.89	5.73	5.85	362,705
10/10/2019	5.83	6.01	5.73	5.93	537,740
09/10/2019	5.97	6.06	5.51	5.81	238,053
08/10/2019	5.93	5.97	5.7	5.9	348,715
07/10/2019	6.1	6.1	5.93	5.96	278,933
04/10/2019	6.1	6.1	6.1	6.1	58,045
03/10/2019	6.1	6.12	5.96	6.12	149,136
02/10/2019	6.05	6.1	5.97	6.02	138,893
01/10/2019	6.09	6.1	6.02	6.1	105,533
30/09/2019	6.01	6.31	6	6.1	208,623
27/09/2019	5.78	6.01	5.78	6.01	143,835
26/09/2019	5.93	6.01	5.93	6	106,933
25/09/2019	5.89	5.93	5.78	5.87	373,434
24/09/2019	5.89	5.89	5.85	5.89	164,616
23/09/2019	5.87	5.89	5.87	5.89	140,377
20/09/2019	5.85	5.93	5.8	5.9	306,576
19/09/2019	5.82	5.89	5.77	5.85	140,871
18/09/2019	5.84	5.93	5.71	5.91	392,432
17/09/2019	5.77	5.87	5.75	5.81	230,367
13/09/2019	5.77	5.77	5.69	5.76	149,947
12/09/2019	5.73	5.77	5.69	5.77	237,688
11/09/2019	5.68	5.73	5.62	5.73	923,065
10/09/2019	5.65	5.71	5.56	5.65	95,793
09/09/2019	5.65	5.71	5.57	5.65	450,710
06/09/2019	5.57	5.7	5.57	5.69	683,294
05/09/2019	5.53	5.57	5.53	5.55	975,210
04/09/2019	5.52	5.57	5.46	5.53	719,060
03/09/2019	5.49	5.52	5.48	5.52	509,311
02/09/2019	5.49	5.69	5.49	5.49	168,143
30/08/2019	5.63	5.63	5.49	5.49	36,815
29/08/2019	5.41	5.61	5.41	5.61	214,576
28/08/2019	5.49	5.49	5.45	5.49	5,169,731
27/08/2019	5.62	5.65	5.46	5.49	7,338,835
26/08/2019	5.37	5.72	5.37	5.72	305,080
23/08/2019	5.45	5.45	5.29	5.37	3,757,358
22/08/2019	5.45	5.45	5.21	5.45	14,662,421
21/08/2019	5.45	5.45	5.37	5.45	582,849
20/08/2019	5.45	5.47	5.37	5.45	930,410
19/08/2019	5.45	5.51	5.37	5.46	726,024
16/08/2019	5.4	5.45	5.37	5.45	1,061,879
15/08/2019	5.41	5.53	5.21	5.4	717,007
14/08/2019	5.4	5.44	5.34	5.41	37,758
13/08/2019	5.35	5.35	5.24	5.35	49,998
12/08/2019	5.31	5.37	5.25	5.35	51,638
09/08/2019	5.15	5.35	5.15	5.35	624
08/08/2019	5.24	5.35	5.16	5.24	230,327
07/08/2019	5.33	5.39	5.33	5.39	38,808
06/08/2019	5.39	5.39	5.27	5.39	66,623
05/08/2019	5.43	5.43	5.27	5.39	164,966
02/08/2019	5.39	5.39	5.39	5.39	189
01/08/2019	5.39	5.39	5.39	5.39	30,106
31/07/2019	5.4	5.41	5.3	5.39	466,853
30/07/2019	5.31	5.4	5.31	5.39	51,401
29/07/2019	5.43	5.43	5.31	5.39	131,352
26/07/2019	5.47	5.47	5.1	5.35	602,059
25/07/2019	5.24	5.5	5.24	5.33	590,932
24/07/2019	5.37	5.38	5.2	5.34	28,008
23/07/2019	5.35	5.39	5.33	5.37	11,312
22/07/2019	5.39	5.55	5.28	5.43	2,328,481
19/07/2019	5.34	5.35	5.34	5.35	21,315
18/07/2019	5.32	5.35	5.29	5.35	7,282
17/07/2019	5.48	5.48	5.27	5.4	31,647
16/07/2019	5.54	5.54	5.54	5.54	397
15/07/2019	5.35	5.55	5.35	5.55	28,353
12/07/2019	5.51	5.54	5.51	5.52	4,007
11/07/2019	5.43	5.51	5.21	5.5	170,225
10/07/2019	0	0	0	0	0
09/07/2019	5.41	5.54	5.39	5.52	28,219
08/07/2019	5.46	5.55	5.4	5.52	133,444
05/07/2019	5.55	5.55	5.55	5.55	188
04/07/2019	5.62	5.62	5.62	5.62	654
03/07/2019	5.58	5.63	5.47	5.63	49,254
02/07/2019	5.62	5.62	5.59	5.61	584
01/07/2019	5.47	5.63	5.47	5.63	104,235
28/06/2019	5.55	5.63	5.54	5.63	20,369
27/06/2019	5.55	5.55	5.55	5.55	2,762
26/06/2019	5.47	5.62	5.39	5.54	1,243,327
25/06/2019	5.55	5.55	5.35	5.47	1,049,826
24/06/2019	5.59	5.63	5.55	5.63	118,448
21/06/2019	5.55	5.64	5.48	5.59	752,494
20/06/2019	5.63	5.63	5.4	5.47	54,674
19/06/2019	5.76	5.76	5.76	5.76	1,724
18/06/2019	5.7	5.7	5.55	5.59	1,061,729
17/06/2019	5.87	5.87	5.7	5.72	32,880
14/06/2019	5.95	5.95	5.8	5.87	75,087
13/06/2019	6.01	6.01	6.01	6.01	92,151
12/06/2019	6.18	6.18	6.03	6.06	13,982
11/06/2019	6.17	6.17	6.03	6.11	84,531
10/06/2019	5.97	6.18	5.97	6.15	139,569
07/06/2019	6.16	6.16	6.16	6.16	8,156
06/06/2019	6.15	6.15	6.15	6.15	40,516
05/06/2019	6.22	6.22	6.15	6.16	1,235,321
04/06/2019	6.24	6.24	6.19	6.23	334,783
03/06/2019	6.33	6.33	6.31	6.31	61,318
31/05/2019	6.35	6.35	6.31	6.34	398,459
30/05/2019	6.42	6.42	6.31	6.42	107,681
29/05/2019	6.42	6.46	6.35	6.42	240,439
28/05/2019	6.81	6.81	6.42	6.42	32,733
27/05/2019	6.49	6.77	6.48	6.66	31,395
24/05/2019	6.35	6.55	6.35	6.55	5,459
23/05/2019	6.4	6.55	6.4	6.55	111,096
22/05/2019	6.5	6.54	6.42	6.54	1,036,240
21/05/2019	6.54	6.63	6.54	6.58	127,304
20/05/2019	6.77	6.9	6.54	6.56	195,512
17/05/2019	6.8	6.82	6.58	6.82	74,580
16/05/2019	6.6	6.8	6.6	6.8	1,901
15/05/2019	6.81	6.81	6.58	6.81	58,374
14/05/2019	6.95	6.95	6.74	6.82	15,801
13/05/2019	6.47	6.62	6.47	6.62	61,559
10/05/2019	6.3	6.49	6.24	6.48	138,812
09/05/2019	6.11	6.31	6.07	6.28	45,336
08/05/2019	6.15	6.31	6.15	6.31	46,560
07/05/2019	6.3	6.31	6.3	6.31	30,098
06/05/2019	6.31	6.31	6.13	6.31	257,018
03/05/2019	6.23	6.35	6.19	6.35	149,273
02/05/2019	6.22	6.23	6.21	6.23	99,789
30/04/2019	6.07	6.23	6.06	6.23	250,282
29/04/2019	6.07	6.07	5.96	6.06	11,581
26/04/2019	6.23	6.23	6.03	6.1	18,417
25/04/2019	6.18	6.23	6.18	6.23	397
24/04/2019	0	0	0	0	0
23/04/2019	6.21	6.23	6.15	6.23	10,158
22/04/2019	0	0	0	0	0
17/04/2019	6.23	6.28	6.23	6.23	16,468
16/04/2019	6.3	6.3	6.28	6.28	648
15/04/2019	6.03	6.31	6.03	6.31	1,305
12/04/2019	6.19	6.34	6.11	6.15	34,877
11/04/2019	6.23	6.27	6.07	6.21	267,245
10/04/2019	6.28	6.28	6.24	6.27	208,579
09/04/2019	6.21	6.5	6.15	6.46	242,925
08/04/2019	6.38	6.38	6.22	6.25	67,275
05/04/2019	6.38	6.42	6.25	6.38	68,074
04/04/2019	6.35	6.38	6.22	6.32	104,793
03/04/2019	6.38	6.38	6.38	6.38	55,073
02/04/2019	6.42	6.46	6.38	6.38	31,683
01/04/2019	6.38	6.46	6.28	6.42	22,610
29/03/2019	6.47	6.62	6.27	6.44	61,112
28/03/2019	6.38	6.49	6.36	6.46	35,408
27/03/2019	6.38	6.39	6.38	6.39	13,884
26/03/2019	6.38	6.43	6.24	6.29	27,254
25/03/2019	6.46	6.46	6.37	6.44	50,652
22/03/2019	6.13	6.38	6.13	6.38	123,331
21/03/2019	6.42	6.42	6.16	6.21	138,521
20/03/2019	6.38	6.54	6.31	6.32	181,888
19/03/2019	6.46	6.57	6.24	6.33	184,126
15/03/2019	6.58	6.58	6.38	6.51	309,561
14/03/2019	6.65	6.65	6.58	6.58	1,764
13/03/2019	6.73	6.76	6.49	6.65	117,717
12/03/2019	6.99	6.99	6.49	6.74	207,166
11/03/2019	7.04	7.15	6.78	6.99	11,848
08/03/2019	6.97	6.99	6.73	6.97	8,134
07/03/2019	6.79	7.08	6.71	6.99	42,511
06/03/2019	6.96	7.09	6.86	7	18,496
05/03/2019	7.17	7.17	7.08	7.12	27,814
04/03/2019	7.02	7.09	6.96	7.08	15,734
01/03/2019	7.02	7.31	7.02	7.17	2,483,563
28/02/2019	7.31	7.32	7.09	7.32	41,838
27/02/2019	7.09	7.32	7.09	7.32	32,510
26/02/2019	7.31	7.32	7.25	7.25	35,972
25/02/2019	7.13	7.31	7.09	7.25	2,991
22/02/2019	7.13	7.14	7.05	7.12	42,448
21/02/2019	7.31	7.32	7.09	7.25	7,338
20/02/2019	7.31	7.32	7.31	7.31	83,655
19/02/2019	7.27	7.32	7.09	7.32	95,796
18/02/2019	7.2	7.31	7.2	7.25	40,971
15/02/2019	7.09	7.28	7.02	7.22	112,421
14/02/2019	7.02	7.31	7.02	7.3	12,943
13/02/2019	7.32	7.32	7.09	7.09	20,122
12/02/2019	0	0	0	0	0
11/02/2019	7.31	7.32	7.25	7.32	22,104
08/02/2019	7.42	7.5	7.25	7.25	32,769
07/02/2019	7.32	7.55	7.32	7.42	33,350
06/02/2019	7.56	7.6	7.33	7.6	66,473
05/02/2019	7.02	7.56	7.02	7.54	177,554
01/02/2019	7.21	7.21	7.2	7.21	30,221
31/01/2019	7.2	7.21	7.09	7.2	56,744
30/01/2019	7.18	7.18	7.18	7.18	255
29/01/2019	7.18	7.18	7.17	7.18	165,008
28/01/2019	7.1	7.19	7.1	7.19	1,477
25/01/2019	7.2	7.2	7.09	7.09	24,377
24/01/2019	7.17	7.17	7.16	7.16	7,927
23/01/2019	7.09	7.21	7.09	7.2	198,200
22/01/2019	7.02	7.23	7.02	7.21	26,814
21/01/2019	7.08	7.35	7.08	7.28	259,624
18/01/2019	7.17	7.21	7.09	7.21	3,862
17/01/2019	7.17	7.37	7.09	7.22	166,352
16/01/2019	7.17	7.4	7.02	7.37	44,855
15/01/2019	7.25	7.25	7.16	7.16	4,016
14/01/2019	0	0	0	0	0
11/01/2019	0	0	0	0	0
10/01/2019	7.42	7.43	7.25	7.43	34,100
09/01/2019	7.4	7.47	7.21	7.21	18,290
08/01/2019	7.4	7.55	7.4	7.47	13,190
07/01/2019	7.62	7.62	7.39	7.62	646
04/01/2019	7.47	7.47	7.3	7.4	16,866
03/01/2019	7.15	7.47	7.15	7.47	15,362
02/01/2019	7.47	7.47	7.47	7.47	479
31/12/2018	7.08	7.57	6.92	7.48	642,507
28/12/2018	6.8	7.09	6.72	7.08	472,512
27/12/2018	6.94	7.09	6.82	6.87	2,854
26/12/2018	7.17	7.17	6.8	6.97	88,184
24/12/2018	7.15	7.17	6.9	6.95	34,839
21/12/2018	7.4	7.4	7.1	7.16	36,273
20/12/2018	7.42	7.58	7.41	7.43	19,427
19/12/2018	7.63	7.74	7.41	7.74	2,854
18/12/2018	7.4	7.57	7.32	7.54	185,533
17/12/2018	7.62	7.68	7.44	7.58	47,232
14/12/2018	7.43	7.62	7.34	7.34	51,080
13/12/2018	7.36	7.44	7.24	7.44	145,489
11/12/2018	7.73	7.73	7.73	7.73	8,041
10/12/2018	7.72	7.73	7.72	7.73	3,088
07/12/2018	7.73	7.74	7.73	7.74	20,102
06/12/2018	7.63	7.74	7.63	7.74	48,736
05/12/2018	7.73	7.73	7.73	7.73	12,306
04/12/2018	7.63	7.63	7.55	7.63	83,038
03/12/2018	7.29	7.47	7.25	7.47	91,096
30/11/2018	6.93	7.25	6.79	7.18	224,542
29/11/2018	7.34	7.34	7.02	7.12	48,878
28/11/2018	7.02	7.35	6.86	7.35	231,675
27/11/2018	7.24	7.37	6.96	7.02	116,736
26/11/2018	7.63	7.63	7.31	7.4	52,125
23/11/2018	7.44	7.6	7.44	7.6	137,082
22/11/2018	7.47	7.69	7.46	7.61	27,851
21/11/2018	7.89	7.89	7.26	7.47	209,196
20/11/2018	7.5	7.93	7.5	7.89	1,871
16/11/2018	7.27	7.73	7.25	7.73	55,425
15/11/2018	7.44	7.73	7.31	7.63	53,498
14/11/2018	7.42	7.44	7.25	7.4	65,565
13/11/2018	7.44	7.44	7.44	7.44	635
12/11/2018	7.51	7.51	7.51	7.51	484
09/11/2018	7.49	7.6	7.38	7.6	41,505
08/11/2018	0	0	0	0	0
07/11/2018	7.59	7.59	7.59	7.59	2,259
06/11/2018	7.59	7.6	7.58	7.6	9,955
05/11/2018	7.53	7.6	7.53	7.6	15,175
01/11/2018	7.59	7.6	7.59	7.6	4,740
31/10/2018	7.57	7.6	7.56	7.59	22,504
30/10/2018	7.6	7.68	7.57	7.6	40,254
29/10/2018	7.6	7.6	7.6	7.6	2,566
26/10/2018	7.57	7.58	7.49	7.58	103,697
25/10/2018	7.42	7.63	7.42	7.6	105,216
24/10/2018	7.51	7.54	7.51	7.54	63,535
23/10/2018	7.48	7.6	7.48	7.56	12,111
22/10/2018	7.48	7.6	7.45	7.49	97,230
19/10/2018	7.48	7.48	7.48	7.48	352
18/10/2018	7.27	7.51	7.12	7.47	845,465
17/10/2018	7.38	7.48	7.24	7.26	34,565
16/10/2018	7.55	7.63	6.89	7.24	198,062
15/10/2018	7.68	7.76	7.49	7.66	66,005
12/10/2018	7.86	7.87	7.84	7.87	80,645
11/10/2018	7.72	7.86	7.72	7.85	63,880
10/10/2018	7.87	7.87	7.87	7.87	37,057
09/10/2018	8.01	8.01	7.93	7.93	53,569
08/10/2018	7.83	8.02	7.83	8.01	11,982
05/10/2018	7.83	7.83	7.83	7.83	1,556
04/10/2018	7.9	7.9	7.8	7.87	7,154
03/10/2018	8.01	8.09	7.72	7.84	1,601,845
02/10/2018	7.99	8.09	7.87	8.01	128,980
01/10/2018	8.12	8.13	8.01	8.01	445,127
28/09/2018	8.13	8.16	7.98	8.15	201,828
27/09/2018	8.16	8.24	8.05	8.12	108,546
26/09/2018	8.36	8.43	8.01	8.13	387,335
25/09/2018	8.09	8.41	8.09	8.36	74,369
24/09/2018	8.61	8.61	7.9	8.17	228,418
21/09/2018	8.76	9.13	8.33	8.5	744,485
20/09/2018	8.74	8.76	8.63	8.64	96,150
19/09/2018	8.91	8.91	8.74	8.77	141,285
18/09/2018	8.84	9.12	8.49	8.94	30,070
17/09/2018	8.99	9.06	8.84	9.06	1,374
14/09/2018	8.86	9.06	8.58	9.06	33,726
13/09/2018	8.99	9.06	8.84	9.03	27,895
12/09/2018	8.77	9.03	8.77	8.95	42,304
11/09/2018	8.97	9.03	8.77	8.97	64,056
10/09/2018	8.99	9.06	8.77	8.98	35,274
07/09/2018	8.89	8.9	8.75	8.89	18,155
06/09/2018	8.97	8.99	8.7	8.91	2,510
05/09/2018	8.91	8.91	8.82	8.84	1,105
04/09/2018	8.95	8.96	8.61	8.86	21,400
03/09/2018	8.94	9.09	8.71	8.76	51,008
31/08/2018	8.82	9.06	8.7	9.02	101,794
30/08/2018	9.03	9.12	8.7	9.09	167,917
29/08/2018	8.83	8.98	8.83	8.98	4,324
28/08/2018	8.99	9.12	8.67	8.89	108,775
27/08/2018	8.91	9.13	8.64	8.92	57,597
24/08/2018	8.91	8.91	8.64	8.81	68,285
23/08/2018	8.61	8.9	8.58	8.82	68,285
22/08/2018	8.9	8.95	8.24	8.64	135,109
21/08/2018	8.76	8.88	8.66	8.77	4,384
20/08/2018	8.77	8.94	8.77	8.94	3,467
17/08/2018	8.61	8.77	8.61	8.77	724
16/08/2018	8.79	8.87	8.58	8.77	56,853
15/08/2018	0	0	0	0	0
14/08/2018	8.69	8.91	8.67	8.82	5,643
13/08/2018	8.98	8.98	8.61	8.92	21,921
10/08/2018	8.74	8.86	8.43	8.76	119,606
09/08/2018	8.83	8.87	8.83	8.87	3,985
08/08/2018	8.9	8.94	8.83	8.84	46,480
07/08/2018	8.88	8.98	8.88	8.98	902
06/08/2018	8.95	8.95	8.95	8.95	216
03/08/2018	9.05	9.05	8.7	8.95	9,404
02/08/2018	8.98	8.98	8.97	8.97	23,105
01/08/2018	9.01	9.01	9.01	9.01	134,755
31/07/2018	8.73	8.96	8.72	8.95	39,480
30/07/2018	8.83	9.02	8.72	9.01	12,842
27/07/2018	8.83	9.05	8.83	9.02	122,752
26/07/2018	8.81	9.18	8.81	9.05	105,110
25/07/2018	8.72	9.12	8.72	8.82	3,514,926
24/07/2018	8.79	8.83	8.72	8.72	41,958
23/07/2018	8.83	8.94	8.83	8.87	16,751
20/07/2018	8.83	9.05	8.83	8.96	30,431
19/07/2018	0	0	0	0	0
18/07/2018	8.8	9.05	8.72	9.05	51,859
17/07/2018	8.83	8.97	8.76	8.82	69,627
16/07/2018	8.82	8.96	8.82	8.83	150,192
13/07/2018	8.72	8.97	8.72	8.82	159,236
12/07/2018	8.83	8.98	8.7	8.76	99,393
11/07/2018	8.66	8.98	8.66	8.84	111,923
10/07/2018	9.12	9.12	8.66	8.77	34,319
09/07/2018	8.9	9.12	8.76	8.84	92,007
06/07/2018	9.06	9.16	8.87	9.12	23,793
05/07/2018	9.29	9.29	9.12	9.16	134,379
04/07/2018	9.31	9.41	9.12	9.38	253,172
03/07/2018	9.26	9.38	9.26	9.3	197,630
02/07/2018	8.98	9.28	8.98	9.2	50,283
29/06/2018	8.83	9.05	8.83	9.04	165,055
28/06/2018	8.94	8.96	8.93	8.95	4,152,820
27/06/2018	8.9	8.94	8.9	8.94	68,400
26/06/2018	8.82	8.92	8.82	8.9	244,082
25/06/2018	8.61	8.83	8.61	8.82	73,813
22/06/2018	8.82	8.84	8.46	8.84	31,217
21/06/2018	8.76	8.84	8.76	8.81	180,019
20/06/2018	8.7	8.79	8.51	8.76	150,740
19/06/2018	8.61	8.71	8.61	8.71	133,812
18/06/2018	8.59	8.7	8.29	8.68	155,375
15/06/2018	9.01	9.01	8.32	8.46	771,299
14/06/2018	9.01	9.01	8.98	8.98	211,607
13/06/2018	9.01	9.01	8.98	8.99	184,506
12/06/2018	8.87	9.01	8.78	9.01	224,220
11/06/2018	8.85	8.87	8.85	8.86	203,301
08/06/2018	8.93	8.98	8.63	8.86	70,528
07/06/2018	8.83	8.9	8.61	8.9	52,786
06/06/2018	8.98	8.98	8.76	8.93	52,786
05/06/2018	8.82	8.82	8.58	8.76	13,228
04/06/2018	8.98	9.01	8.56	8.98	202,700
01/06/2018	9.01	9.01	8.68	8.95	202,700
31/05/2018	8.82	9.01	8.73	9.01	153,799
30/05/2018	8.9	8.9	8.66	8.86	153,799
29/05/2018	8.97	8.97	8.76	8.9	150,444
28/05/2018	8.94	8.98	8.94	8.98	100,129
25/05/2018	8.98	8.98	8.84	8.95	280,310
24/05/2018	9.04	9.04	8.79	8.98	206,436
23/05/2018	8.8	8.83	8.76	8.83	233,370
22/05/2018	8.76	8.87	8.76	8.83	233,370
21/05/2018	8.83	8.88	8.68	8.78	495,821
18/05/2018	8.66	8.9	8.61	8.83	393,383
17/05/2018	8.54	8.76	8.46	8.62	137,399
16/05/2018	8.74	8.76	8.4	8.54	196,833
15/05/2018	8.54	8.83	8.31	8.74	529,468
14/05/2018	8.39	8.83	8.09	8.81	310,195
11/05/2018	0	0	0	0	0
10/05/2018	8.57	8.57	8.28	8.42	297,739
09/05/2018	0	0	0	0	0
08/05/2018	8.72	8.72	8.5	8.65	28,901
07/05/2018	8.75	8.87	8.71	8.75	48,738
04/05/2018	8.99	9	8.93	8.96	107,145
03/05/2018	9.04	9.19	8.96	9.01	104,117
02/05/2018	9	9.24	8.9	9.04	132,010
01/05/2018	0	0	0	0	380,702
30/04/2018	9.09	9.26	8.82	9.25	380,702
27/04/2018	9.04	9.24	8.82	9.09	13,847
26/04/2018	8.93	8.93	8.82	8.84	29,066
25/04/2018	8.94	8.94	8.82	8.89	5,301
24/04/2018	9	9	8.94	8.94	1,614
23/04/2018	9.22	9.27	8.96	8.97	7,949
20/04/2018	9.17	9.17	8.97	9.06	198,700
19/04/2018	9.01	9.35	8.86	9.18	105,644
18/04/2018	9.33	9.33	8.65	9	135,667
17/04/2018	9.22	9.35	9.07	9.25	104,355
16/04/2018	9.07	9.21	9.03	9.21	102,248
13/04/2018	9.18	9.36	8.96	9.22	294,625
12/04/2018	9.22	9.29	9.2	9.27	106,282
11/04/2018	9.04	9.6	8.86	9.22	103,487
10/04/2018	8.64	9.07	8.43	9.07	94,156
09/04/2018	8.28	8.71	8.28	8.71	118,177
06/04/2018	8.5	8.5	8.27	8.49	52,013
05/04/2018	8.46	8.53	8.32	8.53	27,806
04/04/2018	8.53	8.53	8.46	8.46	110,927
03/04/2018	8.53	8.53	8.53	8.53	3,378
02/04/2018	8.64	8.64	8.35	8.53	92,075
28/03/2018	8.49	8.78	8.46	8.74	201,918
27/03/2018	8.42	8.5	8.21	8.46	60,416
26/03/2018	8.54	8.58	8.17	8.5	101,862
23/03/2018	8.53	8.56	8.5	8.56	40,632
22/03/2018	8.4	8.57	8.39	8.57	95,589
21/03/2018	8.21	8.53	7.99	8.26	144,875
20/03/2018	8.2	8.45	7.99	8.39	47,308
16/03/2018	8.56	8.63	7.93	8.03	700,716
15/03/2018	8.26	8.63	8.25	8.55	135,317
14/03/2018	8.57	8.58	8.24	8.26	146,852
13/03/2018	8.58	8.71	8.56	8.61	60,114
12/03/2018	8.39	8.39	8.25	8.39	66,895
09/03/2018	8.43	8.43	8.2	8.38	219,824
08/03/2018	0	0	0	0	0
07/03/2018	8.45	8.45	8.45	8.45	4,009
06/03/2018	8.15	8.52	8.15	8.52	100,437
05/03/2018	8.46	8.46	8.39	8.41	1,333
02/03/2018	8.44	8.46	7.75	8.39	123,907
01/03/2018	8.1	8.46	8.1	8.42	23,545
28/02/2018	7.86	8.1	7.82	8.1	58,944
27/02/2018	7.53	7.75	7.53	7.68	188,214
26/02/2018	7.41	7.6	7.4	7.53	110,529
23/02/2018	7.54	7.61	7.54	7.61	10,973
22/02/2018	7.65	7.75	7.65	7.75	23,750
21/02/2018	7.65	7.65	7.33	7.65	42,184
20/02/2018	7.34	7.86	7.33	7.66	18,716
19/02/2018	7.58	7.58	7.48	7.54	4,209
16/02/2018	7.2	7.75	7.2	7.56	55,940
15/02/2018	7.22	7.28	7.19	7.22	173,614
14/02/2018	7.29	7.29	7.22	7.27	13,220
13/02/2018	7.27	7.35	7.2	7.27	80,123
12/02/2018	7.39	7.39	7.2	7.27	103,950
09/02/2018	7.33	7.4	7.2	7.39	42,725
08/02/2018	7.47	7.47	7.4	7.4	11,763
07/02/2018	7.37	7.44	7.37	7.4	16,869
06/02/2018	7.54	7.54	7.32	7.36	164,582
02/02/2018	7.6	7.67	7.41	7.58	71,285
01/02/2018	7.67	7.67	7.6	7.6	7,676
31/01/2018	7.53	7.68	7.41	7.58	280,019
30/01/2018	7.75	7.75	7.4	7.53	77,916
29/01/2018	7.53	7.73	7.53	7.69	159,947
26/01/2018	7.45	7.82	7.45	7.48	127,681
25/01/2018	7.61	7.79	7.47	7.47	142,831
24/01/2018	7.4	7.53	7.4	7.53	257,976
23/01/2018	7.51	7.53	7.38	7.38	101,584
22/01/2018	7.66	7.66	7.51	7.52	20,983
19/01/2018	7.66	7.74	7.61	7.63	42,470
18/01/2018	7.75	7.75	7.65	7.66	49,354
17/01/2018	7.76	7.96	7.68	7.74	43,552
16/01/2018	7.82	7.82	7.65	7.72	40,837
15/01/2018	7.68	8.32	7.68	7.79	304,264
12/01/2018	7.75	7.75	7.52	7.67	137,858
11/01/2018	7.79	7.79	7.7	7.75	3,230
10/01/2018	7.79	7.89	7.72	7.84	41,024
09/01/2018	7.95	7.95	7.86	7.91	12,781
08/01/2018	7.96	7.99	7.83	7.93	10,191,515
05/01/2018	7.92	8.08	7.82	8.02	454,976
04/01/2018	7.65	7.93	7.65	7.86	20,974
03/01/2018	7.93	7.93	7.52	7.65	48,842
02/01/2018	7.96	7.99	7.76	7.94	4,337
29/12/2017	7.84	8.1	7.52	7.94	423,290
28/12/2017	7.82	7.86	7.82	7.84	81,827
27/12/2017	7.76	8.07	7.73	7.85	174,336
26/12/2017	7.69	8.1	7.66	7.77	77,358
22/12/2017	7.69	8.03	7.61	7.7	170,185
21/12/2017	7.68	7.89	7.68	7.77	114,438
20/12/2017	7.72	7.79	7.65	7.69	171,779
19/12/2017	7.85	7.89	7.68	7.7	366,239
18/12/2017	7.82	7.84	7.72	7.84	161,311
15/12/2017	7.93	7.93	7.59	7.74	895,658
14/12/2017	7.91	8.03	7.75	7.95	326,922
13/12/2017	7.68	8.1	7.68	7.89	485,863
12/12/2017	0	0	0	0	0
11/12/2017	7.75	7.96	7.67	7.68	332,258
08/12/2017	8.03	8.1	7.75	7.75	188,227
07/12/2017	8	8.11	7.96	8	122,179
06/12/2017	7.96	8.1	7.51	8	238,406
05/12/2017	8.07	8.14	7.87	7.96	190,933
04/12/2017	8.13	8.18	8.05	8.16	441,833
01/12/2017	8.14	8.22	8.06	8.08	37,970
30/11/2017	8.16	8.16	8.05	8.14	311,393
29/11/2017	8.16	8.16	8.1	8.16	24,249
28/11/2017	8.16	8.17	8.1	8.1	114,264
27/11/2017	8.18	8.18	8.1	8.16	29,735
24/11/2017	8.07	8.17	8.07	8.17	32,495
23/11/2017	8.18	8.18	8.1	8.18	75,717
22/11/2017	8.21	8.25	8.18	8.18	25,070
21/11/2017	8.15	8.25	8.15	8.18	12,240
20/11/2017	0	0	0	0	0
17/11/2017	8.17	8.35	8.08	8.15	105,810
16/11/2017	8.22	8.25	8.18	8.18	88,854
15/11/2017	8.25	8.32	8.23	8.25	90,490
14/11/2017	8.25	8.32	8.25	8.31	24,415
13/11/2017	8.18	8.35	8.18	8.3	45,059
10/11/2017	8.13	8.19	8.1	8.14	73,233
09/11/2017	8.12	8.17	8.12	8.13	40,689
08/11/2017	8.17	8.27	8.08	8.26	288,898
07/11/2017	8.18	8.28	8.11	8.28	73,356
06/11/2017	8.28	8.28	8.21	8.26	3,763
03/11/2017	8.19	8.41	8.04	8.28	145,808
02/11/2017	0	0	0	0	0
01/11/2017	8.21	8.34	8.08	8.19	86,669
31/10/2017	8.44	8.44	8.14	8.27	76,370
30/10/2017	8.45	8.45	8	8.19	209,687
27/10/2017	8.36	8.36	8.14	8.27	43,587
26/10/2017	8.28	8.45	8.21	8.37	64,353
25/10/2017	8.25	8.31	8.08	8.3	75,232
24/10/2017	8.26	8.36	8.12	8.33	111,302
23/10/2017	8.19	8.27	8.17	8.25	29,514
20/10/2017	8.12	8.31	8.12	8.27	931,420
19/10/2017	8.26	8.26	8.12	8.19	121,652
18/10/2017	8.14	8.22	8.14	8.21	2,662
17/10/2017	8.24	8.24	8.11	8.21	114,724
16/10/2017	0	0	0	0	0
13/10/2017	8	8.27	7.98	8.27	359,972
12/10/2017	8.27	8.27	8.06	8.13	184,225
11/10/2017	8.14	8.28	7.99	8.28	440,657
10/10/2017	8.18	8.28	8.13	8.13	98,798
09/10/2017	8.18	8.34	8.18	8.32	54,668
06/10/2017	8.38	8.48	8.37	8.37	53,025
05/10/2017	8.35	8.35	7.99	8.29	54,586
04/10/2017	8.35	8.45	8.32	8.35	153,163
03/10/2017	8.28	8.42	8.28	8.35	80,176
02/10/2017	8.27	8.28	8.21	8.26	23,098
29/09/2017	8.24	8.37	8.24	8.35	183,047
28/09/2017	8.15	8.28	8.13	8.27	5,590,077
27/09/2017	8.11	8.15	8.1	8.15	563,480
26/09/2017	8.26	8.26	8.11	8.11	97,752
25/09/2017	8.23	8.28	8.23	8.26	3,549
22/09/2017	8.22	8.22	8.22	8.22	1,010
21/09/2017	8.1	8.27	8.05	8.26	106,742
20/09/2017	7.76	8.11	7.68	8.1	16,737
19/09/2017	8.11	8.11	8.08	8.09	16,737
18/09/2017	8.13	8.28	8.13	8.25	187,508
15/09/2017	8.38	8.45	7.6	8.1	64,131
14/09/2017	8.38	8.38	8.37	8.38	64,131
13/09/2017	8.38	8.38	8.33	8.35	35,452
12/09/2017	8.35	8.38	8.35	8.36	37,538
11/09/2017	8.26	8.33	8.26	8.33	81,129
08/09/2017	8.31	8.31	8.07	8.26	120,490
07/09/2017	8.3	8.3	8.16	8.26	83,001
06/09/2017	8.27	8.27	8.16	8.26	49,426
05/09/2017	8.31	8.35	8.26	8.27	42,345
04/09/2017	8.31	8.31	8.31	8.31	1,183
01/09/2017	8.23	8.28	8.18	8.26	38,070
31/08/2017	8.31	8.31	8.22	8.31	70,716
30/08/2017	8.18	8.3	8.15	8.23	615,321
29/08/2017	8.22	8.24	8.18	8.22	62,274
28/08/2017	8.31	8.31	8.25	8.31	1,299
25/08/2017	8.35	8.35	8.22	8.3	174,100
24/08/2017	8.28	8.35	8.28	8.33	23,139
23/08/2017	8.34	8.37	8.28	8.28	40,163
22/08/2017	8.35	8.38	8.34	8.36	42,910
21/08/2017	8.47	8.47	8.38	8.38	1,137
18/08/2017	8.28	8.43	8.28	8.39	28,971
17/08/2017	8.35	8.47	8.29	8.38	43,828
16/08/2017	8.35	8.35	8.27	8.35	5,913
15/08/2017	8.35	8.35	8.35	8.35	24,193
14/08/2017	8.29	8.45	8.28	8.4	42,909
11/08/2017	8.26	8.45	8.26	8.31	41,259
10/08/2017	8.27	8.34	8.27	8.33	10,575
09/08/2017	8.3	8.33	8.28	8.31	57,329
08/08/2017	8.22	8.37	8.22	8.31	195,571
07/08/2017	8.2	8.22	8.2	8.22	14,238
04/08/2017	8.22	8.22	8.08	8.2	87,695
03/08/2017	8.11	8.24	8.05	8.18	88,495
02/08/2017	8.14	8.2	8.04	8.15	88,495
01/08/2017	8.11	8.26	8.09	8.22	4,636,137
31/07/2017	8.11	8.28	8.07	8.25	965,119
28/07/2017	8.15	8.15	8.08	8.1	82,700
27/07/2017	8.2	8.21	8.11	8.11	76,734
26/07/2017	8.18	8.2	8.11	8.19	161,274
25/07/2017	8.21	8.21	7.99	8.19	322,615
24/07/2017	8.11	8.23	8.1	8.2	230,043
21/07/2017	8.22	8.24	8.11	8.2	268,545
20/07/2017	8.15	8.31	8.03	8.18	214,064
19/07/2017	8.19	8.21	7.78	8.14	245,342
18/07/2017	8.15	8.15	8.11	8.14	47,552
17/07/2017	8.28	8.28	8.18	8.2	41,273
14/07/2017	8.2	8.2	8.11	8.16	483,422
13/07/2017	8.28	8.28	8.11	8.16	55,270
12/07/2017	8.29	8.29	8.12	8.2	58,483
11/07/2017	8.24	8.24	8.1	8.21	389,710
10/07/2017	8.24	8.24	8.1	8.19	168,047
07/07/2017	8.24	8.24	8.17	8.22	29,206
06/07/2017	8.2	8.22	8.2	8.22	146,802
05/07/2017	8.24	8.24	8.11	8.2	97,207
04/07/2017	8.31	8.31	8.22	8.24	7,655
03/07/2017	8.3	8.3	8.22	8.24	13,615
30/06/2017	8.28	8.31	8.12	8.22	55,925
29/06/2017	8.24	8.24	8.11	8.19	157,222
28/06/2017	8.16	8.23	8.11	8.2	104,864
27/06/2017	8.23	8.23	8.11	8.16	355,507
26/06/2017	8.15	8.24	8.08	8.2	86,425
23/06/2017	8.18	8.22	8.11	8.18	107,203
22/06/2017	8.33	8.33	8.11	8.13	14,286
21/06/2017	8.21	8.24	8.04	8.22	59,671
20/06/2017	8.3	8.3	8.12	8.14	217,779
19/06/2017	8.11	8.18	7.78	8.12	189,108
16/06/2017	8.24	8.3	7.27	7.87	865,111
15/06/2017	8.18	8.27	8.11	8.2	193,817
14/06/2017	8.18	8.28	8.12	8.24	145,317
13/06/2017	8.26	8.39	8.12	8.22	160,775
12/06/2017	8.18	8.42	8.18	8.26	115,714
09/06/2017	8.18	8.42	8.11	8.26	432,597
08/06/2017	8.31	8.31	8.24	8.24	32,861
07/06/2017	8.32	8.37	8.01	8.33	69,516
06/06/2017	8.24	8.42	7.77	8.24	88,535
05/06/2017	8.21	8.33	8.04	8.26	74,744
02/06/2017	8.21	8.21	8.04	8.21	81,115
01/06/2017	8.35	8.35	8.04	8.18	342,992
31/05/2017	8.41	8.41	8.15	8.24	272,303
30/05/2017	8.42	8.42	8.35	8.39	368,687
29/05/2017	8.35	8.41	8.3	8.38	235,034
26/05/2017	8.18	8.42	8.05	8.38	633,273
25/05/2017	8.08	8.45	8.01	8.09	106,852
24/05/2017	8.1	8.1	7.84	8.08	145,317
23/05/2017	7.81	8.18	7.6	8.11	2,219,182
22/05/2017	7.97	8.01	7.89	7.97	831,578
19/05/2017	7.88	8.11	7.87	8.01	85,939
18/05/2017	7.76	7.91	7.74	7.88	726,700
17/05/2017	7.76	7.81	7.71	7.77	452,864
16/05/2017	7.74	7.76	7.7	7.76	82,223
15/05/2017	7.76	7.76	7.7	7.74	90,616
12/05/2017	7.76	7.77	7.64	7.76	192,402
11/05/2017	7.81	7.81	7.64	7.76	251,522
10/05/2017	7.53	7.87	7.53	7.76	8,649,456
09/05/2017	7.5	7.57	7.44	7.54	563,418
08/05/2017	7.43	7.53	7.42	7.44	140,605
05/05/2017	7.32	7.46	7.32	7.43	113,813
04/05/2017	7.47	7.47	7.26	7.32	79,784
03/05/2017	7.58	7.73	7.4	7.47	102,901
02/05/2017	7.46	7.49	7.37	7.46	106,463
01/05/2017	0	0	0	0	0
28/04/2017	7.25	7.49	7.25	7.47	395,648
27/04/2017	7.3	7.37	7.24	7.34	147,033
26/04/2017	7.28	7.37	7.17	7.35	91,185
25/04/2017	7.4	7.4	7.28	7.37	70,100
24/04/2017	7.34	7.4	7.24	7.4	61,024
21/04/2017	7.27	7.34	7.23	7.34	59,707
20/04/2017	7.34	7.34	7.27	7.32	7,407
19/04/2017	7.4	7.4	7.27	7.34	89,010
18/04/2017	7.39	7.4	7.24	7.4	83,679
17/04/2017	7.26	7.46	7.25	7.39	210,160
14/04/2017	0	0	0	0	0
13/04/2017	0	0	0	0	0
12/04/2017	7.27	7.59	7.21	7.47	194,834
11/04/2017	7.29	7.6	7.22	7.38	231,280
10/04/2017	7.27	7.34	7.24	7.29	41,506
07/04/2017	7.22	7.35	7.14	7.28	396,814
06/04/2017	7.21	7.36	7.2	7.24	210,030
05/04/2017	7.27	7.33	7.24	7.32	244,447
04/04/2017	7.34	7.36	7.2	7.33	167,978
03/04/2017	7.22	7.52	7.17	7.34	170,038
31/03/2017	7.08	7.34	7.08	7.3	1,271,617
30/03/2017	7.17	7.17	6.94	7.13	697,929
29/03/2017	7.23	7.23	7.05	7.14	18,211
28/03/2017	7.18	7.2	7.05	7.15	105,791
27/03/2017	7.21	7.21	7.01	7.17	95,006
24/03/2017	7.23	7.23	7.11	7.2	235,869
23/03/2017	7.23	7.24	6.95	7.18	198,927
22/03/2017	7.23	7.23	6.94	7.08	161,757
21/03/2017	7.03	7.14	7.03	7.07	102,436
20/03/2017	0	0	0	0	0
17/03/2017	7.07	7.26	6.96	7.03	1,284,918
16/03/2017	7.09	7.2	6.98	7.01	8,287,172
15/03/2017	6.98	7.26	6.98	7.09	360,688
14/03/2017	7.02	7.03	6.94	6.99	111,315
13/03/2017	7.04	7.04	6.87	7.02	106,466
10/03/2017	6.84	7.01	6.81	6.97	218,161
09/03/2017	6.95	7.08	6.87	6.97	74,707
08/03/2017	6.75	7.09	6.65	6.97	706,609
07/03/2017	6.78	6.84	6.7	6.75	29,402
06/03/2017	6.73	6.79	6.69	6.73	50,400
03/03/2017	6.94	6.94	6.69	6.73	585,456
02/03/2017	6.97	6.97	6.72	6.91	326,884
01/03/2017	6.82	6.96	6.78	6.94	80,671
28/02/2017	6.97	6.97	6.78	6.87	595,329
27/02/2017	6.93	7	6.87	6.95	196,621
24/02/2017	6.81	7.04	6.65	6.95	1,690,596
23/02/2017	6.84	6.84	6.64	6.68	75,039
22/02/2017	6.75	6.78	6.71	6.76	132,620
21/02/2017	6.77	6.8	6.73	6.75	585,902
20/02/2017	6.75	6.75	6.69	6.75	35,711
17/02/2017	7.08	7.08	6.72	6.76	223,510
16/02/2017	6.75	6.84	6.73	6.77	78,220
15/02/2017	6.87	6.87	6.62	6.77	76,929
14/02/2017	6.79	6.88	6.65	6.75	158,092
13/02/2017	6.95	6.95	6.59	6.77	200,829
10/02/2017	6.91	7.07	6.67	6.73	403,248
09/02/2017	6.91	6.91	6.78	6.8	185,666
08/02/2017	7.03	7.05	6.91	6.94	215,221
07/02/2017	7.09	7.22	7.02	7.07	191,303
06/02/2017	0	0	0	0	0
03/02/2017	6.98	7.1	6.98	7.04	109,843
02/02/2017	6.9	7.22	6.9	6.98	97,448
01/02/2017	6.89	7.04	6.87	7	198,309
31/01/2017	6.89	7	6.85	6.89	483,888
30/01/2017	7.07	7.13	6.65	6.91	539,725
27/01/2017	7.04	7.09	7.04	7.07	31,469
26/01/2017	7.09	7.19	6.94	7.04	286,263
25/01/2017	7.05	7.1	6.94	7.06	158,782
24/01/2017	6.93	7.07	6.87	6.96	147,195
23/01/2017	6.79	7.06	6.79	6.93	125,853
20/01/2017	6.78	6.84	6.67	6.7	76,317
19/01/2017	6.92	7.07	6.75	6.79	112,271
18/01/2017	6.95	6.98	6.93	6.93	22,051
17/01/2017	6.97	7.18	6.84	6.91	74,456
16/01/2017	6.93	7.29	6.86	6.97	209,766
13/01/2017	6.94	7.04	6.84	6.98	177,277
12/01/2017	7.04	7.04	6.94	7	203,255
11/01/2017	6.67	6.97	6.62	6.93	420,909
10/01/2017	6.8	6.97	6.56	6.6	350,865
09/01/2017	7.05	7.05	6.73	6.82	120,621
06/01/2017	6.98	7.05	6.92	7	230,009
05/01/2017	7.17	7.17	6.91	7.02	124,520
04/01/2017	7.34	7.46	7.09	7.1	351,914
03/01/2017	7.33	7.48	7.06	7.34	285,120
02/01/2017	7.37	7.37	7.29	7.31	10,300

Ver todo

Entradas por página

Página de

Fecha

Apertura

Máximo

Mínimo

Cierre

Volumen