Asure Software, Inc Com

En Dollar US

Fecha Num Operac Cant Tit Volumen$ Cierre Apertura Mínimo Máximo
03/01/2011 - 8870 27053.5 3.05 3.02 2.89 3.173
04/01/2011 - 4023 11666.7 2.9 3.05 2.9 3.05
05/01/2011 - 1796 5226.36 2.91 3.03 2.91 3.04
06/01/2011 - 9599 28988.98 3.02 3 2.84 3.08
07/01/2011 - 19194 56430.36 2.94 3 2.86 3
10/01/2011 - 8505 23899.05 2.81 2.92 2.71 2.94
11/01/2011 - 4800 13536 2.82 2.81 2.81 2.9
12/01/2011 - 6377 17830.092 2.796 2.89 2.77 2.9
13/01/2011 - 6396 17812.86 2.785 2.84 2.77 2.89
14/01/2011 - 4920 13653 2.775 2.85 2.71 2.85
17/01/2011 - - - - - - -
18/01/2011 - 12752 35323.04 2.77 2.7 2.64 2.87
19/01/2011 - - - - - - -
20/01/2011 - 22192 65242.2608 2.9399 2.92 2.75 2.95
21/01/2011 - 900 2520 2.8 2.9 2.8 2.9
24/01/2011 - 6625 18881.25 2.85 2.73 2.6201 2.95
25/01/2011 - 1200 3360 2.8 2.8 2.8 2.8
26/01/2011 - 6900 19803 2.87 2.8 2.77 2.94
27/01/2011 - 3200 9152 2.86 2.89 2.81 2.94
28/01/2011 - 4600 13340 2.9 2.88 2.82 2.9
31/01/2011 - 9200 26312 2.86 2.8 2.78 2.86
01/02/2011 - 1800 5076 2.82 2.81 2.81 2.86
02/02/2011 - - - - - - -
03/02/2011 - 428 1206.96 2.82 2.89 2.81 2.89
04/02/2011 - 2352 6550.32 2.785 2.83 2.77 2.83
07/02/2011 - 3128 8633.28 2.76 2.77 2.7201 2.77
08/02/2011 - 843 2360.4 2.8 2.78 2.7201 2.8
09/02/2011 - - - - - - -
10/02/2011 - 4865 13427.4 2.76 2.77 2.757 2.77
11/02/2011 - 5530 14931 2.7 2.73 2.67 2.79
14/02/2011 - 8340 22601.4 2.71 2.7 2.7 2.755
15/02/2011 - 702 1902.42 2.71 2.7 2.71 2.71
16/02/2011 - 5100 13821 2.71 2.71 2.71 2.75
17/02/2011 - 19074 52262.76 2.74 2.71 2.71 2.75
18/02/2011 - 1160 3178.4 2.74 2.75 2.74 2.75
21/02/2011 - - - - - - -
22/02/2011 - 8713 23769.064 2.728 2.71 2.66 2.8
23/02/2011 - 6199 16675.31 2.69 2.63 2.61 2.7001
24/02/2011 - 2196 5973.12 2.72 2.63 2.61 2.72
25/02/2011 - - - - - - -
28/02/2011 - 5730 15184.5 2.65 2.69 2.61 2.69
01/03/2011 - 2591 6788.42 2.62 2.65 2.62 2.64
02/03/2011 - 3000 7650 2.55 2.59 2.43 2.55
03/03/2011 - 1856 4714.24 2.54 2.55 2.54 2.55
04/03/2011 - 1215 3159 2.6 2.57 2.57 2.6
07/03/2011 - 11869 29862.404 2.516 2.59 2.51 2.59
08/03/2011 - 12427 33180.09 2.67 2.54 2.51 2.73
09/03/2011 - 1700 4369 2.57 2.63 2.56 2.63
10/03/2011 - 200 541.98 2.7099 2.57 2.57 2.7099
11/03/2011 - 1420 3663.742 2.5801 2.65 2.5801 2.8
14/03/2011 - 100 259 2.59 2.59 2.59 2.59
15/03/2011 - 1902 4890.993 2.5715 2.55 2.55 2.5715
16/03/2011 - 1210 3230.7 2.67 2.55 2.55 2.84
17/03/2011 - 1873 4776.15 2.55 2.56 2.55 2.67
18/03/2011 - 1799 4623.43 2.57 2.57 2.57 2.7125
21/03/2011 - 8343 22526.1 2.7 2.68 2.55 2.7001
22/03/2011 - 8599 22787.35 2.65 2.7 2.52 2.76
23/03/2011 - 300 780 2.6 2.6 2.6 2.6
24/03/2011 - 2200 5676 2.58 2.63 2.58 2.72
25/03/2011 - 13248 35635.7952 2.6899 2.6 2.59 2.76
28/03/2011 - 1957 5205.4243 2.6599 2.64 2.58 2.7
29/03/2011 - 2600 6708 2.58 2.61 2.58 2.675
30/03/2011 - 6431 17363.7 2.7 2.59 2.58 2.71
31/03/2011 - 6431 17235.08 2.68 2.68 2.68 2.68
01/04/2011 - 8700 23490 2.7 2.66 2.7 2.76
04/04/2011 - 1524 3977.64 2.61 2.75 2.59 2.7
05/04/2011 - 4200 10584 2.52 2.59 2.52 2.59
06/04/2011 - 4899 12002.55 2.45 2.52 2.361 2.52
07/04/2011 - 200 490 2.45 2.5 2.45 2.5
08/04/2011 - 300 735 2.45 2.44 2.44 2.45
11/04/2011 - 946 2365 2.5 2.46 2.45 2.5
12/04/2011 - 23658 56542.62 2.39 2.32 2.32 2.56
13/04/2011 - 3600 8388 2.33 2.34 2.3 2.4
14/04/2011 - 7950 18444 2.32 2.32 2.28 2.3601
15/04/2011 - 4350 10222.5 2.35 2.31 2.31 2.38
18/04/2011 - 22242 51379.02 2.31 2.35 2.31 2.35
19/04/2011 - 1600 3840 2.4 2.26 2.26 2.453
20/04/2011 - 1600 3840 2.4 2.4 2.4 2.449
21/04/2011 - - - - - - -
22/04/2011 - - - - - - -
25/04/2011 - 9500 22325 2.35 2.41 2.3 2.45
26/04/2011 - 400 956 2.39 2.34 2.37 2.39
27/04/2011 - 7390 18326.461 2.4799 2.37 2.37 2.4799
28/04/2011 - 1100 2640 2.4 2.35 2.33 2.4
29/04/2011 - 3215 8069.65 2.51 2.34 2.33 2.53
02/05/2011 - 17558 45475.22 2.59 2.35 2.25 2.59
03/05/2011 - 3086 7591.56 2.46 2.56 2.46 2.56
04/05/2011 - 766 1807.76 2.36 2.45 2.36 2.45
05/05/2011 - 2100 5040 2.4 2.36 2.34 2.4
06/05/2011 - 12 28.8 2.4 2.4 2.4 2.4
09/05/2011 - 1294 3053.84 2.36 2.38 2.36 2.4
10/05/2011 - 3024 7287.84 2.41 2.37 2.3752 2.49
11/05/2011 - 30360 88347.6 2.91 2.55 2.55 2.91
12/05/2011 - 18681 50812.32 2.72 2.91 2.7 2.91
13/05/2011 - 2064 5820.48 2.82 2.72 2.7 2.871
16/05/2011 - 4800 12672 2.64 2.82 2.64 2.82
17/05/2011 - 6825 16380 2.4 2.75 2.37 2.75
18/05/2011 - 5568 14699.52 2.64 2.46 2.46 2.76
19/05/2011 - 11900 29155 2.45 2.76 2.29 2.76
20/05/2011 - 8156 20960.92 2.57 2.44 2.4 2.62
23/05/2011 - 1248 3332.16 2.67 2.56 2.56 2.69
24/05/2011 - 1750 4637.5 2.65 2.65 2.539 2.65
25/05/2011 - 1776 4457.76 2.51 2.46 2.44 2.51
26/05/2011 - 100 252.35 2.5235 2.5235 2.5235 2.5235
27/05/2011 - 1563 4141.95 2.65 2.52 2.52 2.72
30/05/2011 - - - - - - -
31/05/2011 - 3812 10368.64 2.72 2.73 2.6035 2.76
01/06/2011 - 30782 88036.52 2.86 2.76 2.7335 2.9799
02/06/2011 - 5600 16520 2.95 2.9 2.78 2.9898
03/06/2011 - 1568 4500.16 2.87 2.87 2.87 2.881
06/06/2011 - 300 843 2.81 2.9 2.81 2.9
07/06/2011 - 15706 44447.98 2.83 2.86 2.83 3.09
08/06/2011 - 4500 12780 2.84 2.86 2.84 3.09
09/06/2011 - 4700 13630 2.9 2.83 2.83 3.04
10/06/2011 - 2000 6040 3.02 2.94 2.9 3.03
13/06/2011 - 15022 43864.24 2.92 3.1 2.92 3.1006
14/06/2011 - 9590 28770 3 2.93 2.92 3.11
15/06/2011 - 19535 61925.95 3.17 3 3 3.2
16/06/2011 - 1990 6328.2 3.18 3.16 3.01 3.18
17/06/2011 - 4878 15609.6 3.2 3.16 2.855 3.2
20/06/2011 - 4955 14865 3 3.18 2.84 3.18
21/06/2011 - 6418 19318.18 3.01 2.96 2.9401 3.2
22/06/2011 - 1100 3299.89 2.9999 3.01 2.93 3.17
23/06/2011 - 3622 10684.9 2.95 2.95 2.93 3.14
24/06/2011 - 2138 6264.34 2.93 2.93 2.93 2.95
27/06/2011 - 655 1951.9 2.98 2.94 2.94 2.98
28/06/2011 - 1640 4706.8 2.87 2.93 2.82 2.9585
29/06/2011 - 4100 11890 2.9 2.87 2.87 2.9
30/06/2011 - 13534 39113.26 2.89 2.9 2.8 2.93
01/07/2011 - 2961 8821.1151 2.9791 2.9 2.75 2.9791
04/07/2011 - - - - - - -
05/07/2011 - 330 963.6 2.92 2.92 2.92 2.92
06/07/2011 - 13340 40153.4 3.01 2.92 2.84 3.08
07/07/2011 - 10200 32073.9 3.1445 2.99 3.01 3.2
08/07/2011 - 800 2472 3.09 3.14 3.05 3.15
11/07/2011 - 100 296 2.96 2.96 2.96 2.96
12/07/2011 - 2299 6897 3 2.92 2.92 3
13/07/2011 - - - - - - -
14/07/2011 - 1021 3093.63 3.03 3.08 3.03 3.1
15/07/2011 - 400 1236 3.09 3.03 3.03 3.14
18/07/2011 - 1800 5346 2.97 3.07 2.97 3.07
19/07/2011 - 1871 5663.517 3.027 2.99 2.98 3.09
20/07/2011 - 4130 12307.4 2.98 3.04 2.8888 3.04
21/07/2011 - 700 2100 3 2.95 2.95 3
22/07/2011 - 4512 13472.832 2.986 2.99 2.95 3
25/07/2011 - 7916 23590.4716 2.9801 2.97 2.95 2.9801
26/07/2011 - 12472 37416 3 2.98 2.85 3.15
27/07/2011 - 6655 19898.45 2.99 3.11 2.99 3.11
28/07/2011 - 7050 21502.5 3.05 2.97 2.85 3.101
29/07/2011 - 18850 56738.5 3.01 2.95 2.93 3.15
01/08/2011 - 8530 24395.8 2.86 2.96 2.86 3.0406
02/08/2011 - 2500 7500 3 2.89 2.87 3.135
03/08/2011 - 7100 22152 3.12 3 2.961 3.15
04/08/2011 - 9580 28740 3 3.13 2.84 3.13
05/08/2011 - 22932 62375.04 2.72 3 2.72 3
08/08/2011 - 12472 32277.536 2.588 2.67 2.588 2.95
09/08/2011 - 10180 25653.6 2.52 2.58 2.27 2.58
10/08/2011 - 6409 19162.91 2.99 2.42 2.42 3.0492
11/08/2011 - 22071 66213 3 2.99 2.85 3.14
12/08/2011 - 524 1624.4 3.1 3 3 3.1
15/08/2011 - 39450 126240 3.2 3.05 3.05 3.35
16/08/2011 - 30342 106197 3.5 3.28 3.16 3.55
17/08/2011 - 36763 130508.65 3.55 3.6 3.5 3.9
18/08/2011 - 13933 47372.2 3.4 3.49 3.25 3.49
19/08/2011 - 9497 35613.75 3.75 3.45 3.45 3.88
22/08/2011 - 10166 33547.8 3.3 3.72 3.25 3.72
23/08/2011 - 4605 15749.1 3.42 3.5 3.42 3.5
24/08/2011 - 2711 9705.38 3.58 3.52 3.43 3.66
25/08/2011 - 3550 11750.5 3.31 3.62 3.22 3.62
26/08/2011 - 4419 15024.6 3.4 3.31 3.31 3.44
29/08/2011 - 19430 66256.3 3.41 3.38 3.38 3.6592
30/08/2011 - 2030 7247.1 3.57 3.41 3.57 3.638
31/08/2011 - 8766 30681 3.5 3.57 3.41 3.57
01/09/2011 - 1702 5974.02 3.51 3.51 3.51 3.5892
02/09/2011 - 1900 6764 3.56 3.52 3.4 3.58
05/09/2011 - - - - - - -
06/09/2011 - 1056 3527.04 3.34 3.5 3.34 3.5
07/09/2011 - 4786 15985.24 3.34 3.46 3.26 3.57
08/09/2011 - - - - - - -
09/09/2011 - 3350 11256 3.36 3.52 3.2501 3.55
12/09/2011 - 2465 8282.4 3.36 3.36 3.36 3.52
13/09/2011 - 1098 3678.3 3.35 3.35 3.27 3.3907
14/09/2011 - 2448 8200.8 3.35 3.27 3.26 3.35
15/09/2011 - 5800 19952 3.44 3.32 3.28 3.45
16/09/2011 - 2446 8683.3 3.55 3.37 3.37 3.55
19/09/2011 - 988 3377.0828 3.4181 3.36 3.33 3.4181
20/09/2011 - 2512 8415.2 3.35 3.4 3.35 3.45
21/09/2011 - 26588 85799.476 3.227 3.38 3.2 3.38
22/09/2011 - 6607 19936.6225 3.0175 3.15 3 3.2
23/09/2011 - 1400 4354 3.11 3.04 2.99 3.12
26/09/2011 - 1400 4368 3.12 3.42 3.1 3.42
27/09/2011 - 1350 4185 3.1 3.2 3.1 3.29
28/09/2011 - 2157 6557.28 3.04 3.12 3.04 3.12
29/09/2011 - 660 2059.2 3.12 3.05 3.04 3.12
30/09/2011 - 600 1961.76 3.2696 3.264 3.264 3.2696
03/10/2011 - 14998 47542.1602 3.1699 3.3 2.99 3.52
04/10/2011 - 15620 49203 3.15 3.15 3 3.18
05/10/2011 - 1200 3865.68 3.2214 3.127 3.127 3.2214
06/10/2011 - 2754 8812.8 3.2 3.2 3.0501 3.2
07/10/2011 - 420 1402.8 3.34 3.25 3.1835 3.34
10/10/2011 - 3836 12697.16 3.31 3.27 3.18 3.39
11/10/2011 - 1759 5859.229 3.331 3.39 3.33 3.39
12/10/2011 - 1459 4770.93 3.27 3.28 3.27 3.28
13/10/2011 - 1500 4920 3.28 3.27 3.26 3.409
14/10/2011 - 4690 15899.1 3.39 3.26 3.26 3.39
17/10/2011 - 7080 24780 3.5 3.38 3.299 3.5
18/10/2011 - - - - - - -
19/10/2011 - 1180 3882.2 3.29 3.33 3.29 3.3401
20/10/2011 - 1400 4620 3.3 3.35 3.29 3.35
21/10/2011 - 100 335 3.35 3.35 3.35 3.35
24/10/2011 - 200 662 3.31 3.31 3.31 3.31
25/10/2011 - 1058 3491.4 3.3 3.3 3.3 3.3301
26/10/2011 - 200 654.02 3.2701 3.27 3.27 3.2701
27/10/2011 - 627 2127.7245 3.3935 3.36 3.35 3.4992
28/10/2011 - 2100 7329 3.49 3.49 3.27 3.49
31/10/2011 - 425 1487.5 3.5 3.5 3.5 3.5
01/11/2011 - 95 315.4 3.32 3.32 3.32 3.32
02/11/2011 - 4301 14408.35 3.35 3.46 3.28 3.49
03/11/2011 - 9340 33717.4 3.61 3.29 3.29 3.62
04/11/2011 - 3358 12021.64 3.58 3.56 3.36 3.63
07/11/2011 - 500 1790 3.58 3.58 3.58 3.58
08/11/2011 - 13446 51632.64 3.84 3.58 3.51 3.95
09/11/2011 - 19516 76112.4 3.9 3.9 3.75 4.5
10/11/2011 - 2037 7822.8948 3.8404 3.93 3.76 3.93
11/11/2011 - 1731 6543.18 3.78 3.82 3.78 3.82
14/11/2011 - 7982 29134.3 3.65 4.5 3.55 4.5
15/11/2011 - 4960 18352 3.7 3.63 3.6 4.1499
16/11/2011 - 1270 4737.1 3.73 3.9 3.72 3.95
17/11/2011 - 1250 5000 4 3.97 3.97 4
18/11/2011 - 1240 4786.4 3.86 4 3.78 4
21/11/2011 - 8546 33842.16 3.96 3.9 3.83 3.98
22/11/2011 - 3900 15444 3.96 3.96 3.91 3.96
23/11/2011 - 1500 5775 3.85 3.87 3.85 3.95
24/11/2011 - - - - - - -
25/11/2011 - - - - - - -
28/11/2011 - 8625 34068.75 3.95 3.93 3.7801 3.95
29/11/2011 - 8100 31877.55 3.9355 3.95 3.8508 3.95
30/11/2011 - 12436 47008.08 3.78 4 3.71 4
01/12/2011 - 3453 13777.47 3.99 3.79 3.79 4
02/12/2011 - 3046 11909.86 3.91 3.91 3.83 3.9101
05/12/2011 - 5978 24569.58 4.11 3.98 3.98 4.15
06/12/2011 - 9099 39034.71 4.29 4.1 3.88 4.29
07/12/2011 - 4060 17052 4.2 4.27 4.15 4.46
08/12/2011 - 11062 48009.08 4.34 4.38 4.2 4.59
09/12/2011 - 6170 27888.4 4.52 4.58 4.464 4.7
12/12/2011 - 17105 81248.75 4.75 4.54 4.6 4.75
13/12/2011 - 60332 301660 5 4.88 4.75 5.72
14/12/2011 - 50822 282062.1 5.55 5.12 4.7501 5.65
15/12/2011 - 58388 357334.56 6.12 5.65 5.65 6.4
16/12/2011 - 25670 160434.933 6.2499 6.2 5.9134 6.26
19/12/2011 - 16485 101382.75 6.15 6.24 5.84 6.44
20/12/2011 - 23407 150038.87 6.41 6.33 6.1916 6.45
21/12/2011 - 9886 61886.36 6.26 6.46 6.26 6.5
22/12/2011 - 29367 182075.4 6.2 6.2 5.78 6.22
23/12/2011 - 5000 31000 6.2 6.13 6.06 6.3599
26/12/2011 - - - - - - -
27/12/2011 - 39969 276185.79 6.91 6.15 6.3 6.93
28/12/2011 - 15002 99013.2 6.6 6.81 6.3801 6.81
29/12/2011 - 45553 316137.82 6.94 6.78 6.7 7.06
30/12/2011 - 19379 123444.23 6.37 6.85 6.37 6.94
02/01/2012 - - - - - - -
03/01/2012 - 42698 293762.24 6.88 6.61 6.61 7
04/01/2012 - 14371 100309.58 6.98 6.88 6.8599 7
05/01/2012 - 9674 66750.6 6.9 6.96 6.88 6.97
06/01/2012 - 17361 126214.47 7.27 6.92 6.9 7.28
09/01/2012 - 21621 161292.66 7.46 7.4 7.2608 7.55
10/01/2012 - 45429 367520.61 8.09 7.52 7.55 8.48
11/01/2012 - 56961 504104.85 8.85 8.2 8.14 8.95
12/01/2012 - 27661 238246.9591 8.6131 8.8 8.12 8.84
13/01/2012 - 13539 114810.72 8.48 8.64 8.2 8.65
16/01/2012 - - - - - - -
17/01/2012 - - - - - - -
18/01/2012 - 87018 643063.02 7.39 8.2 7 8.44
19/01/2012 - 53675 368747.25 6.87 7.39 6.63 7.39
20/01/2012 - 8543 57579.82 6.74 6.76 6.74 6.97
23/01/2012 - 20515 133347.5 6.5 6.75 6.25 6.75
24/01/2012 - 14690 98129.2 6.68 6.58 6.4 6.72
25/01/2012 - 11528 83462.72 7.24 6.61 6.6628 7.24
26/01/2012 - 16570 121252.632 7.3176 7.4 7.27 7.5499
27/01/2012 - 4407 32215.17 7.31 7.4 7.25 7.4857
30/01/2012 - 10909 77017.54 7.06 7.43 6.72 7.48
31/01/2012 - 13718 94791.38 6.91 7.29 6.8 7.5
01/02/2012 - 3275 23187 7.08 7.02 6.81 7.33
02/02/2012 - 3416 23228.8 6.8 7.15 6.8 7.11
03/02/2012 - 11050 75471.5 6.83 6.85 6.66 7.01
06/02/2012 - 6375 43286.25 6.79 6.92 6.68 7.05
07/02/2012 - 6900 46782 6.78 6.83 6.6 6.83
08/02/2012 - 2950 20030.205 6.7899 6.7 6.6 6.8199
09/02/2012 - 6014 40594.5 6.75 6.77 6.67 6.83
10/02/2012 - 2593 17554.61 6.77 6.78 6.74 6.83
13/02/2012 - 15742 114286.92 7.26 6.8 6.8 7.3
14/02/2012 - 48400 385990 7.975 7.3 7.23 8.2999
15/02/2012 - 31774 260229.06 8.19 8.17 7.9388 8.39
16/02/2012 - 26901 209418.9048 7.7848 8.18 7.3 8.18
17/02/2012 - 38786 308348.7 7.95 7.8 7.5 8.05
20/02/2012 - - - - - - -
21/02/2012 - 17446 128229.8446 7.3501 7.9 7.21 7.955
22/02/2012 - 19886 143179.2 7.2 7.44 7.01 7.74
23/02/2012 - 6400 45408 7.095 7.08 7.04 7.3
24/02/2012 - 25485 177375.6 6.96 7.11 6.84 7.189
27/02/2012 - 9285 70008.9 7.54 6.89 6.89 7.55
28/02/2012 - 1300 9945 7.65 7.69 7.3601 7.739
29/02/2012 - 13050 97744.5 7.49 7.5 7.32 7.65
01/03/2012 - 2000 15000 7.5 7.5 7.21 7.54
02/03/2012 - 9941 75054.55 7.55 7.29 7.29 7.64
05/03/2012 - 2485 19059.95 7.67 7.64 7.49 7.67
06/03/2012 - 17189 128058.05 7.45 7.51 7.4 7.67
07/03/2012 - 1500 11430 7.62 7.44 7.38 7.62
08/03/2012 - 36904 294862.96 7.99 7.67 7.4 7.99
09/03/2012 - 57320 472895.732 8.2501 7.95 7.72 8.45
12/03/2012 - 36729 320276.88 8.72 8.45 8.348 8.95
13/03/2012 - 13431 112162.281 8.351 8.74 8.35 8.87
14/03/2012 - 6565 53898.65 8.21 8.27 7.98 8.478
15/03/2012 - 18270 154381.5 8.45 8.23 8.05 8.45
16/03/2012 - 23365 197667.9 8.46 8.5 8.25 8.77
19/03/2012 - 12174 102626.82 8.43 8.35 7.88 8.8199
20/03/2012 - 13717 115936.084 8.452 8.41 8.2818 8.64
21/03/2012 - 17926 155597.68 8.68 8.47 8.32 8.75
22/03/2012 - 4904 39840.096 8.124 8.58 8.124 8.58
23/03/2012 - 22017 178117.53 8.09 8.15 8 8.34
26/03/2012 - 27365 218920 8 8.23 7.55 8.3
27/03/2012 - 8009 64072 8 7.95 7.808 8.21
28/03/2012 - 4040 32320 8 7.99 7.82 8.19
29/03/2012 - 12613 97246.23 7.71 8 7.55 8.18
30/03/2012 - 9106 71846.34 7.89 7.74 7.74 7.9899
02/04/2012 - 19820 140722 7.1 7.68 7.05 7.75
03/04/2012 - 15627 107513.76 6.88 6.86 6.75 6.91
04/04/2012 - 17696 118209.28 6.68 6.85 6.65 6.85
05/04/2012 - 13964 92720.96 6.64 6.77 6.58 6.95
06/04/2012 - - - - - - -
09/04/2012 - - - - - - -
10/04/2012 - 9332 60844.64 6.52 6.86 6.34 6.8776
11/04/2012 - 7063 47533.99 6.73 6.73 6.64 6.99
12/04/2012 - 11663 77675.58 6.66 6.84 6.66 7.1
13/04/2012 - 9565 66381.1 6.94 6.69 6.68 6.96
16/04/2012 - 6530 44795.8 6.86 6.84 6.56 6.95
17/04/2012 - 19576 130180.4 6.65 6.75 6.57 7.03
18/04/2012 - 8605 57653.5 6.7 6.65 6.65 6.97
19/04/2012 - 1080 7387.2 6.84 6.71 6.61 6.91
20/04/2012 - 3298 22459.38 6.81 6.8 6.7501 6.9092
23/04/2012 - 1852 12653.6048 6.8324 6.74 6.74 6.84
24/04/2012 - 6013 41124.1096 6.8392 6.76 6.71 6.8499
25/04/2012 - 3035 20486.25 6.75 6.83 6.71 6.83
26/04/2012 - 18791 131537 7 6.84 6.84 7.05
27/04/2012 - 4789 33662.8388 7.0292 6.96 6.8954 7.15
30/04/2012 - 18586 131588.88 7.08 7.01 7.01 7.13
01/05/2012 - 10291 48470.61 4.71 4.84 4.5105 4.89
02/05/2012 - 19326 90638.94 4.69 4.71 4.411 4.718
03/05/2012 - - - - - - -
04/05/2012 - 5733 27862.38 4.86 4.8 4.8 5.11
07/05/2012 - 7656 38126.88 4.98 4.99 4.8701 4.99
08/05/2012 - 18615 92888.85 4.99 4.92 4.7408 4.99
09/05/2012 - 9668 46406.4 4.8 4.81 4.6401 4.895
10/05/2012 - 2281 11176.9 4.9 4.81 4.81 4.915
11/05/2012 - 8410 42531.052 5.0572 4.86 4.8301 5.1
14/05/2012 - 3322 17207.96 5.18 5.01 5 5.18
15/05/2012 - 13046 66404.14 5.09 5.02 4.82 5.17
16/05/2012 - 2970 14790.6 4.98 5.09 4.9 5.09
17/05/2012 - 45879 206455.5 4.5 4.98 4.38 4.98
18/05/2012 - 33167 150909.85 4.55 4.41 4.2999 4.84
21/05/2012 - 522 2380.32 4.56 4.56 4.56 4.56
22/05/2012 - 9633 47104.4067 4.8899 4.89 4.54 4.98
23/05/2012 - 2289 11351.151 4.959 4.87 4.65 4.959
24/05/2012 - 8515 42234.4 4.96 4.97 4.89 5.0164
25/05/2012 - 3627 18062.46 4.98 4.89 4.89 5
28/05/2012 - - - - - - -
29/05/2012 - 6639 31203.3 4.7 5.02 4.695 5.02
30/05/2012 - 2300 10626 4.62 4.51 4.5 4.78
31/05/2012 - 10559 46881.96 4.44 4.58 4.44 4.58
01/06/2012 - 1408 6406.4 4.55 4.45 4.27 4.55
04/06/2012 - 6121 26136.67 4.27 4.51 4.27 4.5192
05/06/2012 - 12657 53792.25 4.25 4.18 4.18 4.5099
06/06/2012 - 7702 32810.52 4.26 4.26 4.26 4.3999
07/06/2012 - 6456 28664.64 4.44 4.3 4.25 4.52
08/06/2012 - 4340 18445 4.25 4.38 4.25 4.38
11/06/2012 - 2847 12099.75 4.25 4.38 4.25 4.4199
12/06/2012 - 668 2892.44 4.33 4.29 4.33 4.5
13/06/2012 - 1785 7568.5785 4.2401 4.24 4.22 4.42
14/06/2012 - 2080 8673.6 4.17 4.47 4.17 4.47
15/06/2012 - 11867 50553.42 4.26 4.17 4.15 4.37
18/06/2012 - 14094 61308.9 4.35 4.31 4.1 4.5
19/06/2012 - 2617 11069.91 4.23 4.23 4.23 4.34
20/06/2012 - 8627 37096.1 4.3 4.23 4.22 4.3
21/06/2012 - 400 1720 4.3 4.3001 4.3 4.3001
22/06/2012 - 300 1308 4.36 4.36 4.36 4.36
25/06/2012 - 1594 6535.4 4.1 4.29 4.0501 4.1
26/06/2012 - 3250 13650 4.2 4.11 4.01 4.2
27/06/2012 - 1750 7206.5 4.118 4.11 4.118 4.1999
28/06/2012 - 800 3384 4.23 4.37 4.23 4.39
29/06/2012 - 9445 39196.75 4.15 4.39 4.02 4.52
02/07/2012 - 731 3304.0469 4.5199 4.11 4.11 4.5199
03/07/2012 - 4607 19349.8607 4.2001 4.49 4.2 4.49
04/07/2012 - - - - - - -
05/07/2012 - 315291 1535467.17 4.87 4.51 4.51 6.35
06/07/2012 - 244533 1587019.17 6.49 4.92 4.92 6.49
09/07/2012 - 186956 1239518.28 6.63 6.15 5.78 6.9799
10/07/2012 - 38020 242567.6 6.38 6.35 6.1 6.55
11/07/2012 - 19023 117562.14 6.18 6.25 6.06 6.3
12/07/2012 - 112653 839264.85 7.45 6.29 6.1501 7.45
13/07/2012 - 75788 574473.04 7.58 7.64 7.4 8
16/07/2012 - 24816 182397.6 7.35 7.75 7.11 7.75
17/07/2012 - 25895 182039.2605 7.0299 7.44 6.7 7.45
18/07/2012 - 78621 547988.37 6.97 6.96 6.15 7.19
19/07/2012 - 42134 313898.3 7.45 6.94 6.87 7.49
20/07/2012 - 7135 49302.85 6.91 7.52 6.69 7.52
23/07/2012 - 38481 244354.35 6.35 6.31 6.24 6.619
24/07/2012 - 5452 36691.96 6.73 6.75 6.36 6.75
25/07/2012 - 20287 128822.45 6.35 6.59 6.31 6.75
26/07/2012 - 8931 57158.4 6.4 6.6 6.31 6.68
27/07/2012 - 13868 89032.56 6.42 6.5 6.31 6.9
30/07/2012 - 12117 79366.35 6.55 6.55 6.2801 6.77
31/07/2012 - 16746 109016.46 6.51 6.45 6.4001 6.7
01/08/2012 - 6992 45867.52 6.56 6.53 6.5 6.8781
02/08/2012 - 11006 74180.44 6.74 6.62 6.6 6.9
03/08/2012 - 11039 75760.657 6.863 6.67 6.67 6.9
06/08/2012 - 15776 111457.44 7.065 6.83 6.791 7.37
07/08/2012 - 6644 45710.72 6.88 7.17 6.66 7.17
08/08/2012 - 4665 32188.5 6.9 6.78 6.7601 7.04
09/08/2012 - 8086 56763.72 7.02 6.62 6.6 7.02
10/08/2012 - 4185 28458 6.8 6.82 6.75 7.05
13/08/2012 - 46462 330809.44 7.12 6.83 6.83 7.66
14/08/2012 - 89040 667800 7.5 6.35 6.35 7.88
15/08/2012 - 27441 208002.78 7.58 7.84 7.49 7.84
16/08/2012 - 14299 108815.39 7.61 7.7 7.6 7.9499
17/08/2012 - 16267 126882.6 7.8 7.6 7.6 7.95
20/08/2012 - 3272 25030.8 7.65 7.85 7.5 7.94
21/08/2012 - 10107 76312.9035 7.5505 7.67 7.5 7.65
22/08/2012 - 8390 64015.7 7.63 7.56 7.49 7.73
23/08/2012 - 3872 29543.36 7.63 7.76 7.5 7.93
24/08/2012 - 6536 50654 7.75 7.63 7.63 7.9299
27/08/2012 - 7466 57570.326 7.711 7.75 7.711 7.869
28/08/2012 - 6734 52053.82 7.73 7.65 7.57 7.95
29/08/2012 - 33786 265557.96 7.86 7.9 7.68 8
30/08/2012 - 11800 93279 7.905 7.94 7.82 7.94
31/08/2012 - 10510 81872.9 7.79 7.87 7.79 7.9385
03/09/2012 - - - - - - -
04/09/2012 - 3120 24211.2 7.76 7.71 7.71 7.89
05/09/2012 - 15237 113515.65 7.45 7.7 7.35 7.7483
06/09/2012 - 16569 124267.5 7.5 7.35 7.26 7.5717
07/09/2012 - 3375 24705 7.32 7.31 7.28 7.4983
10/09/2012 - 17863 128613.6 7.2 7.11 6.84 7.62
11/09/2012 - 19908 135573.48 6.81 7.08 6.81 7.08
12/09/2012 - 7126 48456.8 6.8 6.86 6.75 6.88
13/09/2012 - 8373 56517.75 6.75 6.7 6.7 6.8
14/09/2012 - 11347 79258.795 6.985 6.79 6.79 7.21
17/09/2012 - 17354 117516.0818 6.7717 6.97 6.7 7.2384
18/09/2012 - 1179 8064.36 6.84 6.91 6.7501 6.91
19/09/2012 - 2250 15277.5 6.79 6.89 6.78 6.9099
20/09/2012 - 700 4767 6.81 6.92 6.81 6.92
21/09/2012 - 5758 38924.08 6.76 6.78 6.76 6.95
24/09/2012 - 8090 55335.6 6.84 6.82 6.75 6.9
25/09/2012 - 3321 22782.06 6.86 6.87 6.75 6.9
26/09/2012 - 35567 245412.3 6.9 6.8 6.75 6.95
27/09/2012 - 18325 124610 6.8 6.83 6.74 6.95
28/09/2012 - 11496 79897.2 6.95 6.75 6.75 6.95
01/10/2012 - 12495 86215.5 6.9 6.9 6.9 7.1
02/10/2012 - 6375 45390 7.12 7.03 6.95 7.13
03/10/2012 - 7222 51276.2 7.1 7.12 7 7.12
04/10/2012 - 6450 48181.5 7.47 7.04 7.04 7.47
05/10/2012 - 6540 46172.4 7.06 7.47 7.05 7.47
08/10/2012 - 7664 56407.04 7.36 7.19 7.05 7.38
09/10/2012 - 5692 41039.32 7.21 7.18 7.1214 7.34
10/10/2012 - 4650 33247.5 7.15 7.14 7.14 7.3499
11/10/2012 - 3780 27745.2 7.34 7.21 7.21 7.39
12/10/2012 - 200 1458 7.29 7.34 7.29 7.34
15/10/2012 - 1471 10708.88 7.28 7.35 7.28 7.3582
16/10/2012 - 5423 39370.98 7.26 7.33 7.26 7.4
17/10/2012 - 7072 51342.72 7.26 7.23 7.2072 7.3878
18/10/2012 - 9263 67619.9 7.3 7.3 7.3 7.4
19/10/2012 - 3200 23520 7.35 7.3 7.17 7.35
22/10/2012 - 15390 109115.1 7.09 7.3 7.05 7.3
23/10/2012 - 5030 34204 6.8 7.05 6.8 7.08
24/10/2012 - 16385 116333.5 7.1 6.9 6.8101 7.1
25/10/2012 - 1926 13462.74 6.99 7.08 6.99 7.08
26/10/2012 - 800 5512 6.89 6.99 6.89 7.04
29/10/2012 - - - - - - -
30/10/2012 - - - - - - -
31/10/2012 - 4559 31270.181 6.859 6.89 6.859 7.1899
01/11/2012 - 3043 20874.98 6.86 6.97 6.84 6.98
02/11/2012 - 11479 77483.25 6.75 6.86 6.75 6.86
05/11/2012 - 5020 34136 6.8 6.75 6.75 6.85
06/11/2012 - 7838 52906.5 6.75 6.79 6.75 6.85
07/11/2012 - 1800 12294 6.83 6.75 6.75 6.83
08/11/2012 - 5899 40526.13 6.87 6.85 6.85 7.03
09/11/2012 - 2513 17339.7 6.9 7.01 6.9 7.01
12/11/2012 - 450 3060.045 6.8001 6.8001 6.8001 6.8001
13/11/2012 - 6215 42784.06 6.884 6.8 6.8 6.96
14/11/2012 - 75910 429650.6 5.66 6.7 4.79 6.7
15/11/2012 - 29608 154553.76 5.22 5.68 5.01 5.68
16/11/2012 - 4633 24786.55 5.35 5.49 5.2 5.5
19/11/2012 - 36173 219208.38 6.06 5.39 5.39 6.45
20/11/2012 - 3500 21735 6.21 6.19 6.19 6.39
21/11/2012 - 8200 49610 6.05 6.22 6.0101 6.22
22/11/2012 - - - - - - -
23/11/2012 - 300 1851 6.17 6.18 6.17 6.18
26/11/2012 - 7026 41945.22 5.97 6.11 5.8101 6.11
27/11/2012 - 10321 60790.69 5.89 6.03 5.88 6.03
28/11/2012 - 9110 53020.2 5.82 5.88 5.72 5.8801
29/11/2012 - 23649 135376.3356 5.7244 5.92 5.7244 5.92
30/11/2012 - 43587 244523.07 5.61 5.78 5.5 5.78
03/12/2012 - 32004 181462.68 5.67 5.63 5.57 5.85
04/12/2012 - 13538 77301.98 5.71 5.69 5.6601 5.79
05/12/2012 - 21784 125255.8216 5.7499 5.74 5.66 5.75
06/12/2012 - 3816 21789.36 5.71 5.7 5.68 5.7208
07/12/2012 - 31760 186431.2 5.87 5.71 5.65 5.9
10/12/2012 - 2929 17837.61 6.09 5.87 5.8601 6.3
11/12/2012 - 4857 30113.4 6.2 6.13 5.97 6.45
12/12/2012 - 19526 124966.4 6.4 6.29 6.2135 6.49
13/12/2012 - 1700 10523 6.19 6.07 6.07 6.19
14/12/2012 - 100 624.99 6.2499 6.2499 6.2499 6.2499
17/12/2012 - 305 1871.724 6.1368 6.1368 6.1368 6.1368
18/12/2012 - 2610 16155.9 6.19 6.19 6.13 6.21
19/12/2012 - 6239 37995.51 6.09 6.16 5.98 6.16
20/12/2012 - 3399 20461.98 6.02 6.05 6 6.05
21/12/2012 - 7618 45555.64 5.98 5.88 5.88 5.98
24/12/2012 - 3148 18777.1904 5.9648 5.97 5.924 6.11
25/12/2012 - - - - - - -
26/12/2012 - 19373 111782.21 5.77 5.94 5.7501 5.94
27/12/2012 - 6386 37166.52 5.82 5.8 5.75 6.0752
28/12/2012 - 7035 40873.35 5.81 5.8 5.8 5.92
31/12/2012 - 22700 133249 5.87 5.8 5.8 6.18
01/01/2013 - - - - - - -
02/01/2013 - 10772 63339.36 5.88 5.94 5.75 5.96
03/01/2013 - 11398 69755.76 6.12 5.87 5.87 6.14
04/01/2013 - 1600 9728 6.08 5.99 5.98 6.08
07/01/2013 - 12385 77779.0385 6.2801 6.05 6.05 6.4
08/01/2013 - 26380 168568.2 6.39 6.26 6.26 6.45
09/01/2013 - 7802 49854.78 6.39 6.36 6.286 6.49
10/01/2013 - 2795 18610.787 6.6586 6.45 6.42 6.69
11/01/2013 - 1220 8076.4 6.62 6.66 6.4401 6.83
14/01/2013 - 2600 17160 6.6 6.59 6.48 6.6
15/01/2013 - 2999 20273.24 6.76 6.7 6.6999 6.94
16/01/2013 - 15116 96742.4 6.4 6.45 6.4 6.59
17/01/2013 - 5167 33275.48 6.44 6.48 6.41 6.54
18/01/2013 - 150 967.515 6.4501 6.4501 6.4501 6.4501
21/01/2013 - - - - - - -
22/01/2013 - 3500 23275 6.65 6.45 6.61 6.65
23/01/2013 - 7004 47977.4 6.85 6.81 6.79 7.07
24/01/2013 - 3800 25878 6.81 6.86 6.68 6.85
25/01/2013 - 4045 27344.2 6.76 6.81 6.65 6.81
28/01/2013 - 12700 84709 6.67 6.85 6.67 6.88
29/01/2013 - 8289 57940.11 6.99 6.83 6.7 7
30/01/2013 - 4834 33209.58 6.87 6.91 6.85 6.97
31/01/2013 - 3590 25130 7 6.87 6.87 7.15
01/02/2013 - 26165 181323.45 6.93 7.09 6.9 7.09
04/02/2013 - 26594 182168.9 6.85 6.88 6.7 6.99
05/02/2013 - 10051 68949.86 6.86 6.85 6.8 6.9
06/02/2013 - 1682 11555.34 6.87 6.85 6.82 6.87
07/02/2013 - 5540 37450.4 6.76 6.8 6.6 6.8
08/02/2013 - 7125 49091.25 6.89 6.88 6.7601 6.9
11/02/2013 - 3396 23636.16 6.96 6.84 6.78 6.96
12/02/2013 - 6657 45557.8452 6.8436 6.87 6.83 6.96
13/02/2013 - 28428 197006.04 6.93 6.93 6.75 7.03
14/02/2013 - 17078 116813.52 6.84 7.01 6.84 7.1999
15/02/2013 - 29096 183304.8 6.3 6.92 6.29 6.92
18/02/2013 - - - - - - -
19/02/2013 - 6330 41334.9 6.53 6.34 6.34 6.59
20/02/2013 - 5348 35029.4 6.55 6.57 6.55 6.65
21/02/2013 - 20986 133261.1 6.35 6.38 6.29 6.545
22/02/2013 - 55828 371256.2 6.65 6.6 6.56 7.07
25/02/2013 - 13000 87230 6.71 6.73 6.66 6.9015
26/02/2013 - 13500 89100 6.6 6.69 6.33 6.62
27/02/2013 - 8344 55070.4 6.6 6.5 6.5 6.65
28/02/2013 - 1234 8082.7 6.55 6.54 6.54 6.58
01/03/2013 - 900 5868 6.52 6.51 6.45 6.55
04/03/2013 - 3400 22474 6.61 6.55 6.521 6.729
05/03/2013 - 16697 109532.32 6.56 6.62 6.51 6.705
06/03/2013 - 3900 25389 6.51 6.53 6.5 6.59
07/03/2013 - 16197 104470.65 6.45 6.5 6.45 6.6
08/03/2013 - 11816 74795.28 6.33 6.49 6.318 6.49
11/03/2013 - 13900 91045 6.55 6.41 6.4 6.55
12/03/2013 - 736 4842.88 6.58 6.5 6.55 6.58
13/03/2013 - 4600 29900 6.5 6.54 6.39 6.54
14/03/2013 - - - - - - -
15/03/2013 - 1450 9280.145 6.4001 6.46 6.4 6.488
18/03/2013 - 3950 25122 6.36 6.35 6.35 6.4689
19/03/2013 - 6207 39476.52 6.36 6.4 6.36 6.4185
20/03/2013 - 2100 13356 6.36 6.41 6.35 6.36
21/03/2013 - 1858 11798.3 6.35 6.35 6.35 6.387
22/03/2013 - 8736 55298.88 6.33 6.35 6.31 6.35
25/03/2013 - 17657 113887.65 6.45 6.4 6.35 6.45
26/03/2013 - 1721 11066.03 6.43 6.36 6.4 6.45
27/03/2013 - 8932 56628.88 6.34 6.33 6.33 6.475
28/03/2013 - 5506 35183.34 6.39 6.35 6.33 6.45
29/03/2013 - - - - - - -
01/04/2013 - 7050 46036.5 6.53 6.35 6.33 6.53
02/04/2013 - 49039 294234 6 6.45 5.95 6.508
03/04/2013 - 7400 42180 5.7 5.74 5.58 5.77
04/04/2013 - 5550 31746 5.72 5.7 5.66 5.88
05/04/2013 - 27424 153848.64 5.61 5.65 5.46 5.65
08/04/2013 - 41378 231716.8 5.6 5.6 5.5 5.6
09/04/2013 - 9550 53957.5 5.65 5.59 5.59 5.65
10/04/2013 - 24880 140572 5.65 5.65 5.521 5.665
11/04/2013 - 17280 96076.8 5.56 5.55 5.55 5.6
12/04/2013 - 18100 101360 5.6 5.56 5.55 5.65
15/04/2013 - 16440 87970.44 5.351 5.56 5.351 5.57
16/04/2013 - 7624 41550.8 5.45 5.35 5.35 5.592
17/04/2013 - 8540 46457.6 5.44 5.36 5.35 5.45
18/04/2013 - 17142 89138.4 5.2 5.4 5.17 5.4
19/04/2013 - 16362 83446.2 5.1 5.2 5.09 5.432
22/04/2013 - 16470 82350 5 5.11 4.99 5.21
23/04/2013 - 20201 98782.89 4.89 4.87 4.81 5
24/04/2013 - 4352 21934.08 5.04 4.91 4.91 5.05
25/04/2013 - 5110 25805.5 5.05 4.91 4.91 5.05
26/04/2013 - 6233 32037.62 5.14 5.08 5.08 5.5
29/04/2013 - 2463 12684.45 5.15 5.02 5.0001 5.15
30/04/2013 - 4200 21966 5.23 5.11 5.11 5.23
01/05/2013 - 16471 85813.91 5.21 5.3 5.1101 5.639
02/05/2013 - 3100 16926 5.46 5.48 5.2501 5.49
03/05/2013 - 11778 68430.18 5.81 5.59 5.5225 5.81
06/05/2013 - 4975 29253 5.88 5.83 5.79 5.88
07/05/2013 - 6719 38365.49 5.71 5.92 5.64 5.9599
08/05/2013 - 19990 112743.6 5.64 5.74 5.5012 5.7501
09/05/2013 - 6594 37585.8 5.7 5.6 5.6 5.7
10/05/2013 - 10500 60060 5.72 5.71 5.65 5.72
13/05/2013 - 17348 99230.56 5.72 5.78 5.38 5.83
14/05/2013 - 1254 7135.26 5.69 5.63 5.3001 5.69
15/05/2013 - 8731 51512.9 5.9 5.7 5.599 5.9
16/05/2013 - 15304 90905.76 5.94 5.77 5.77 5.99
17/05/2013 - 12774 75366.6 5.9 5.92 5.88 5.94
20/05/2013 - 15354 87824.88 5.72 5.9 5.7 5.9
21/05/2013 - 6500 38610 5.94 5.9 5.89 5.95
22/05/2013 - 9382 54509.42 5.81 5.86 5.76 5.88
23/05/2013 - 19867 116221.95 5.85 5.82 5.82 5.99
24/05/2013 - 22500 132975 5.91 5.79 5.79 5.95
27/05/2013 - - - - - - -
28/05/2013 - 8646 51443.7 5.95 5.91 5.87 5.95
29/05/2013 - 3117 18327.96 5.88 5.87 5.79 5.88
30/05/2013 - 900 5364 5.96 5.8 5.9001 5.96
31/05/2013 - 7570 45041.5 5.95 5.95 5.95 5.9966
03/06/2013 - - - - - - -
04/06/2013 - 5828 34793.16 5.97 5.94 5.9 5.97
05/06/2013 - 10673 63931.27 5.99 5.98 5.98 6.13
06/06/2013 - 7468 43463.76 5.82 6.06 5.82 6.06
07/06/2013 - 11755 70177.35 5.97 5.81 5.81 5.98
10/06/2013 - 20748 124488 6 5.98 5.97 6
11/06/2013 - 18526 110414.96 5.96 5.98 5.95 6
12/06/2013 - 10200 60180 5.9 5.97 5.86 5.98
13/06/2013 - 75 439.5 5.86 5.86 5.86 5.86
14/06/2013 - 4908 28908.12 5.89 5.89 5.89 5.89
17/06/2013 - 4168 24341.12 5.84 5.88 5.8 5.89
18/06/2013 - 618 3584.4 5.8 5.8 5.8 5.8
19/06/2013 - 100 589 5.89 5.88 5.89 5.89
20/06/2013 - - - - - - -
21/06/2013 - 1945 11319.9 5.82 5.8 5.8 5.82
24/06/2013 - 10709 62005.11 5.79 5.71 5.71 5.84
25/06/2013 - 2900 16530 5.7 5.8 5.7 5.8
26/06/2013 - 14571 83783.25 5.75 5.8 5.75 5.99
27/06/2013 - 6100 35075 5.75 5.69 5.69 5.75
28/06/2013 - 100 578 5.78 5.78 5.78 5.78
01/07/2013 - 4200 24276 5.78 5.72 5.62 5.78
02/07/2013 - 36929 213818.91 5.79 5.84 5.7 6
03/07/2013 - 21994 128664.9 5.85 5.77 5.725 5.85
04/07/2013 - - - - - - -
05/07/2013 - 513 2990.79 5.83 5.76 5.77 5.83
08/07/2013 - 14098 82191.34 5.83 5.85 5.83 5.85
09/07/2013 - 902 5195.52 5.76 5.77 5.76 5.7701
10/07/2013 - 4792 27458.16 5.73 5.77 5.72 5.77
11/07/2013 - 1425 8151 5.72 5.8 5.72 5.8
12/07/2013 - 142 815.4918 5.7429 5.72 5.7429 5.7429
15/07/2013 - 7487 42825.64 5.72 5.71 5.6501 5.7799
16/07/2013 - 170 960.5 5.65 5.65 5.65 5.65
17/07/2013 - 4131 24001.11 5.81 5.64 5.61 5.81
18/07/2013 - 1149 6721.65 5.85 5.72 5.72 5.85
19/07/2013 - 4784 27508 5.75 5.84 5.75 5.85
22/07/2013 - 6458 37133.5 5.75 5.76 5.71 5.77
23/07/2013 - 1300 7410 5.7 5.7 5.7 5.7
24/07/2013 - 15700 91060 5.8 5.65 5.65 5.85
25/07/2013 - 36792 201988.08 5.49 5.77 5.4085 5.79
26/07/2013 - 11784 66343.92 5.63 5.56 5.52 5.75
29/07/2013 - 1178 6891.3 5.85 5.79 5.65 5.85
30/07/2013 - 12218 70742.22 5.79 5.8 5.79 5.84
31/07/2013 - 1025 5835.6325 5.6933 5.75 5.6933 5.786
01/08/2013 - 7465 43222.35 5.79 5.72 5.72 5.79
02/08/2013 - 16654 94095.1 5.65 5.75 5.61 5.72
05/08/2013 - 5015 28334.75 5.65 5.65 5.59 5.68
06/08/2013 - 10561 59669.65 5.65 5.74 5.63 5.75
07/08/2013 - 1070 5938.5 5.55 5.58 5.55 5.75
08/08/2013 - 1508 8429.72 5.59 5.59 5.59 5.59
09/08/2013 - 15484 87484.6 5.65 5.56 5.55 5.6603
12/08/2013 - 1042 5783.1 5.55 5.56 5.5 5.578
13/08/2013 - 23494 125692.9 5.35 5.5 5.25 5.5
14/08/2013 - 18924 89889 4.75 5.38 4.53 5.4699
15/08/2013 - 37292 188324.6 5.05 4.66 4.66 5.249
16/08/2013 - 4675 22673.75 4.85 4.8548 4.81 4.969
19/08/2013 - 7889 38340.54 4.86 4.92 4.8547 4.92
20/08/2013 - 5200 24440 4.7 4.85 4.7 4.85
21/08/2013 - 15236 72828.08 4.78 4.65 4.651 4.849
22/08/2013 - 2748 12998.04 4.73 4.63 4.6 4.735
23/08/2013 - 6150 30012 4.88 4.89 4.83 4.9
26/08/2013 - 6901 33124.8 4.8 4.88 4.78 4.8
27/08/2013 - 1150 5405 4.7 4.8 4.51 4.8
28/08/2013 - 4563 21902.4 4.8 4.79 4.76 4.8
29/08/2013 - 900 4302 4.78 4.6 4.6 4.8
30/08/2013 - 850 3856.11 4.5366 4.57 4.52 4.57
02/09/2013 - - - - - - -
03/09/2013 - 14265 63657.5625 4.4625 4.52 4.25 4.54
04/09/2013 - 7703 33508.05 4.35 4.32 4.29 4.4001
05/09/2013 - 12300 53505 4.35 4.34 4.3101 4.4
06/09/2013 - 18641 82020.4 4.4 4.36 4.35 4.45
09/09/2013 - 7523 33251.66 4.42 4.42 4.42 4.43
10/09/2013 - 15600 70980 4.55 4.46 4.44 4.89
11/09/2013 - 34500 158700 4.6 4.59 4.55 4.61
12/09/2013 - 17647 81176.2 4.6 4.61 4.54 4.63
13/09/2013 - 16575 75582 4.56 4.64 4.56 4.65
16/09/2013 - 4550 20934.55 4.601 4.58 4.55 4.601
17/09/2013 - 10179 48248.46 4.74 4.645 4.645 4.74
18/09/2013 - 18086 85004.2 4.7 4.66 4.61 4.765
19/09/2013 - 4255 19615.55 4.61 4.75 4.57 4.7201
20/09/2013 - 14856 68486.16 4.61 4.58 4.58 4.719
23/09/2013 - 16558 75338.9 4.55 4.57 4.5 4.63
24/09/2013 - 22002 97248.84 4.42 4.52 4.42 4.6
25/09/2013 - 5168 22687.52 4.39 4.42 4.36 4.42
26/09/2013 - 3616 15982.72 4.42 4.41 4.42 4.55
27/09/2013 - 26173 113852.55 4.35 4.33 4.33 4.41
30/09/2013 - 7816 33765.12 4.32 4.3 4.27 4.34
01/10/2013 - 21574 93199.68 4.32 4.33 4.26 4.47
02/10/2013 - 17945 76445.7 4.26 4.29 4.26 4.3
03/10/2013 - 16180 69250.4 4.28 4.24 4.16 4.28
04/10/2013 - 25072 106556 4.25 4.27 4.022 4.46
07/10/2013 - 7800 32370 4.15 4.2 4.15 4.25
08/10/2013 - 12300 53997 4.39 4.2 4.28 4.46
09/10/2013 - 48560 216577.6 4.46 4.44 4.17 4.46
10/10/2013 - 25424 117458.88 4.62 4.41 4.27 4.62
11/10/2013 - 10642 50868.76 4.78 4.61 4.61 4.78
14/10/2013 - 4165 19992 4.8 4.74 4.62 4.8
15/10/2013 - 9705 46584 4.8 4.69 4.69 4.8
16/10/2013 - 33565 164468.5 4.9 4.74 4.74 4.99
17/10/2013 - 14060 71846.6 5.11 4.9 4.825 5.1199
18/10/2013 - 4900 24990 5.1 5.11 5.05 5.13
21/10/2013 - 23808 126182.4 5.3 5.15 5.1101 5.3
22/10/2013 - 17203 91003.87 5.29 5.25 5.25 5.38
23/10/2013 - 15300 80631 5.27 5.35 5.26 5.35
24/10/2013 - 4040 21129.2 5.23 5.22 4.92 5.26
25/10/2013 - 10380 55116.762 5.3099 5.3 5.3 5.3799
28/10/2013 - 9110 47554.2 5.22 5.29 5.21 5.3699
29/10/2013 - 4382 23575.16 5.38 5.28 5.26 5.38
30/10/2013 - 14653 75169.89 5.13 5.36 5.1 5.39
31/10/2013 - 3129 16176.93 5.17 5.19 5.16 5.31
01/11/2013 - 1800 9360 5.2 5.18 5.18 5.2008
04/11/2013 - 1464 7627.44 5.21 5.2 5.2 5.299
05/11/2013 - 19388 95195.08 4.91 5.2 4.9 5.2
06/11/2013 - 2626 13103.74 4.99 4.89 4.8 5.09
07/11/2013 - 10271 50430.61 4.91 4.96 4.69 4.94
08/11/2013 - 20925 103369.5 4.94 4.84 4.68 4.98
11/11/2013 - 7100 34719 4.89 4.9 4.85 4.9
12/11/2013 - 12016 58878.4 4.9 4.84 4.84 4.9
13/11/2013 - 77016 407414.64 5.29 5 5 5.29
14/11/2013 - 27738 150617.34 5.43 5.25 5.12 5.489
15/11/2013 - 5970 31641 5.3 5.43 5.09 5.5
18/11/2013 - 38460 211530 5.5 5.34 5.1 5.5
19/11/2013 - 12282 65954.34 5.37 5.44 5.37 5.5
20/11/2013 - 1683 8618.643 5.121 5.38 5.09 5.335
21/11/2013 - 4325 21841.25 5.05 5.13 5.03 5.13
22/11/2013 - 1265 6325 5 5.1 5 5.1
25/11/2013 - 2686 13161.4 4.9 5 4.871 5
26/11/2013 - 29517 144928.47 4.91 4.86 4.84 5
27/11/2013 - 1531 7762.17 5.07 4.93 4.93 5.11
28/11/2013 - - - - - - -
29/11/2013 - 1300 6617 5.09 5.03 5.05 5.09
02/12/2013 - 16792 90844.72 5.41 5.1 5.1 5.77
03/12/2013 - 47835 260700.75 5.45 5.5 5.4 5.51
04/12/2013 - 5439 29424.99 5.41 5.45 5.4 5.45
05/12/2013 - 15521 80398.78 5.18 5.42 5.1535 5.42
06/12/2013 - 46 242.88 5.28 5.28 5.28 5.28
09/12/2013 - 7461 37901.88 5.08 5.16 4.901 5.19
10/12/2013 - 9257 48043.83 5.19 4.92 4.92 5.2
11/12/2013 - 5953 31550.9 5.3 5.15 5.05 5.32
12/12/2013 - 612 3237.48 5.29 5.29 5.29 5.29
13/12/2013 - 5598 28829.7 5.15 5.24 5.07 5.28
16/12/2013 - 15670 83834.5 5.35 5.11 5.11 5.4286
17/12/2013 - 1520 7858.4 5.17 5.13 5.13 5.2
18/12/2013 - 1040 5564 5.35 5.19 5.14 5.35
19/12/2013 - 6918 37357.2 5.4 5.38 5.34 5.4
20/12/2013 - 36723 200874.81 5.47 5.43 5.1197 5.75
23/12/2013 - 4392 24862.2336 5.6608 5.73 5.517 5.92
24/12/2013 - 1128 6136.32 5.44 5.62 5.41 5.69
25/12/2013 - - - - - - -
26/12/2013 - 1168 6342.24 5.43 5.48 5.42 5.5
27/12/2013 - 4281 24102.03 5.63 5.43 5.43 5.73
30/12/2013 - 15092 81798.64 5.42 5.55 5.41 5.55
31/12/2013 - 2745 15407.685 5.613 5.46 5.411 5.613
01/01/2014 - - - - - - -
02/01/2014 - 414 2277 5.5 5.57 5.42 5.5
03/01/2014 - 1220 6710 5.5 5.4 5.4 5.5876
06/01/2014 - 1146 6303 5.5 5.44 5.44 5.5
07/01/2014 - 1921 10546.29 5.49 5.48 5.401 5.5
08/01/2014 - 8991 50619.33 5.63 5.4 5.4 5.63
09/01/2014 - 3100 17329 5.59 5.63 5.51 5.59
10/01/2014 - 528 2919.84 5.53 5.65 5.53 5.53
13/01/2014 - 1548 8575.92 5.54 5.5 5.5 5.5435
14/01/2014 - 17109 98034.57 5.73 5.51 5.51 5.74
15/01/2014 - 32280 182704.8 5.66 5.75 5.65 5.75
16/01/2014 - 10274 58561.8 5.7 5.54 5.54 5.7
17/01/2014 - 40712 230022.8 5.65 5.71 5.52 5.76
20/01/2014 - - - - - - -
21/01/2014 - 1781 9953.2966 5.5886 5.6 5.56 5.6
22/01/2014 - 5200 29296.8 5.634 5.64 5.634 5.65
23/01/2014 - 21689 121024.62 5.58 5.57 5.501 5.65
24/01/2014 - 1191 6550.6191 5.5001 5.5 5.5 5.56
27/01/2014 - 42700 233996 5.48 5.5 5.21 5.64
28/01/2014 - 5504 29721.6 5.4 5.41 5.36 5.57
29/01/2014 - 1173 6392.85 5.45 5.33 5.33 5.45
30/01/2014 - 575 3127.9425 5.4399 5.4399 5.4399 5.4399
31/01/2014 - 5 26.65 5.33 5.33 5.33 5.33
03/02/2014 - 21682 113830.5 5.25 5.38 5.25 5.45
04/02/2014 - 14873 80909.12 5.44 5.17 5.33 5.44
05/02/2014 - 6881 37226.21 5.41 5.38 5.38 5.43
06/02/2014 - 8628 46677.48 5.41 5.41 5.4 5.43
07/02/2014 - 7650 41550.975 5.4315 5.4 5.4 5.47
10/02/2014 - 13775 77140 5.6 5.35 5.33 5.6
11/02/2014 - 26802 150359.22 5.61 5.64 5.58 5.65
12/02/2014 - 50701 285953.64 5.64 5.64 5.59 5.66
13/02/2014 - 30800 176792 5.74 5.65 5.44 5.74
14/02/2014 - 2534 14089.04 5.56 5.56 5.55 5.74
17/02/2014 - - - - - - -
18/02/2014 - 18836 106798.2364 5.6699 5.6 5.5 5.6699
19/02/2014 - 12504 69397.2 5.55 5.67 5.55 5.69
20/02/2014 - 22203 127445.22 5.74 5.93 5.5 5.94
21/02/2014 - 21330 126700.2 5.94 5.83 5.63 5.94
24/02/2014 - 1090 6431 5.9 5.94 5.9 5.94
25/02/2014 - 372 2194.7628 5.8999 5.8999 5.8999 5.8999
26/02/2014 - 25163 152487.78 6.06 5.92 5.92 6.06
27/02/2014 - 75053 472833.9 6.3 6.1 6.1 6.59
28/02/2014 - 54908 372825.32 6.79 6.4 6.4 6.85
03/03/2014 - 9695 62203.12 6.416 6.7 6.35 6.7
04/03/2014 - 59775 397503.75 6.65 6.59 6.4101 6.655
05/03/2014 - 3650 24382 6.68 6.63 6.6 6.7
06/03/2014 - 10761 71991.09 6.69 6.59 6.59 6.7
07/03/2014 - 2006 13359.96 6.66 6.49 6.3 6.6745
10/03/2014 - 12035 77986.8 6.48 6.56 6.2945 6.76
11/03/2014 - 17126 114059.16 6.66 6.32 6.25 6.74
12/03/2014 - 6564 42140.88 6.42 6.59 6.4 6.59
13/03/2014 - 11272 71351.76 6.33 6.67 6.3 6.67
14/03/2014 - 10309 62472.54 6.06 6.29 6.06 6.6225
17/03/2014 - 2274 13894.14 6.11 6.12 6.01 6.14
18/03/2014 - 3488 21834.88 6.26 6.04 6.04 6.32
19/03/2014 - 846 5160.6 6.1 6.17 6.1 6.19
20/03/2014 - 8052 48714.6 6.05 6.26 6.05 6.6106
21/03/2014 - 7203 45739.05 6.35 6.04 6.04 6.35
24/03/2014 - 15231 98392.26 6.46 6.33 6.0716 6.46
25/03/2014 - 2778 17279.16 6.22 6.46 6.1964 6.64
26/03/2014 - 5305 33739.8 6.36 6.07 6.07 6.36
27/03/2014 - 237 1531.02 6.46 6.34 6.46 6.46
28/03/2014 - 13435 86521.4 6.44 6.39 6.1201 6.44
31/03/2014 - 2022 13426.08 6.64 6.3 6.3 6.64
01/04/2014 - 7403 49229.95 6.65 6.37 6.21 6.65
02/04/2014 - 13888 92632.96 6.67 6.65 6.35 6.69
03/04/2014 - 10733 69764.5 6.5 6.67 6.2309 6.515
04/04/2014 - 8107 50993.03 6.29 6.56 6.13 6.45
07/04/2014 - 22638 144883.2 6.4 6.17 6.045 6.48
08/04/2014 - 5210 33187.7 6.37 6.41 6.3 6.64
09/04/2014 - 15447 96698.22 6.26 6.43 6.2 6.53
10/04/2014 - 5991 37024.38 6.18 6.21 6.18 6.53
11/04/2014 - 6367 38902.37 6.11 6.17 6.0102 6.25
14/04/2014 - 9702 59764.32 6.16 6.11 6.1 6.36
15/04/2014 - 19273 118528.95 6.15 6.18 6.01 6.27
16/04/2014 - 701 4311.15 6.15 6.15 6.15 6.15
17/04/2014 - 11816 72550.24 6.14 6.15 6.04 6.22
18/04/2014 - - - - - - -
21/04/2014 - 6280 39815.2 6.34 6.14 6.19 6.5
22/04/2014 - 17946 112621.9176 6.2756 6.34 6.251 6.41
23/04/2014 - 3460 22137.08 6.398 6.2 6.2 6.398
24/04/2014 - 5245 33819.76 6.448 6.36 6.0372 6.45
25/04/2014 - 7428 46202.16 6.22 6.45 6.2 6.48
28/04/2014 - 1936 11906.4 6.15 6.23 6.01 6.26
29/04/2014 - 55974 344240.1 6.15 6.21 6.15 6.21
30/04/2014 - 10050 61204.5 6.09 6.03 5.73 6.15
01/05/2014 - 7768 47540.16 6.12 6.11 6.06 6.12
02/05/2014 - 4954 30813.88 6.22 6.15 6.1 6.25
05/05/2014 - 1938 12112.5 6.25 6.24 6.15 6.25
06/05/2014 - 5550 34410 6.2 6.17 6.15 6.2
07/05/2014 - 17947 111720.075 6.225 6.15 5.9811 6.24
08/05/2014 - 3657 21722.58 5.94 6.14 5.89 6.31
09/05/2014 - 790 4676.8 5.92 5.86 5.86 5.92
12/05/2014 - 35922 209784.48 5.84 6.04 5.7625 6.07
13/05/2014 - 1072 6292.64 5.87 5.87 5.8501 5.88
14/05/2014 - 32727 196362 6 5.8 5.8 6.02
15/05/2014 - 24250 150012.925 6.1861 6 6 6.1861
16/05/2014 - 3383 20365.66 6.02 6.16 6.01 6.1699
19/05/2014 - 3187 19153.87 6.01 6.08 6.01 6.13
20/05/2014 - 11299 67455.03 5.97 5.99 5.97 6.0054
21/05/2014 - 7239 43578.78 6.02 5.93 5.93 6.02
22/05/2014 - 5338 32988.84 6.18 6.01 5.93 6.2
23/05/2014 - 2506 15411.9 6.15 5.95 5.95 6.15
26/05/2014 - - - - - - -
27/05/2014 - 1062 6478.2 6.1 6.17 5.97 6.17
28/05/2014 - 2900 17980 6.2 6.08 6.05 6.24
29/05/2014 - 3535 21422.1 6.06 6.16 6.06 6.3886
30/05/2014 - 6462 40129.02 6.21 6.06 6.05 6.25
02/06/2014 - 2315 14281.698 6.1692 6.22 6.051 6.22
03/06/2014 - 2301 14243.19 6.19 6.13 6.13 6.1999
04/06/2014 - 20 123.4 6.17 6.17 6.17 6.17
05/06/2014 - 763 4639.04 6.08 6.09 6.06 6.1
06/06/2014 - 2476 15004.56 6.06 6.09 6.05 6.0921
09/06/2014 - 13959 85010.31 6.09 6.09 5.94 6.22
10/06/2014 - 4010 24180.3 6.03 6.01 6.01 6.1
11/06/2014 - 395 2338.4 5.92 5.99 5.9 5.92
12/06/2014 - 4377 26393.31 6.03 5.9 5.9 6.08
13/06/2014 - 3114 18559.44 5.96 6 5.96 6.07
16/06/2014 - 14654 89682.48 6.12 5.98 5.9 6.14
17/06/2014 - 4969 29923.8149 6.0221 6.04 5.97 6.1
18/06/2014 - 4943 30300.59 6.13 6.04 5.91 6.24
19/06/2014 - 4000 24399.6 6.0999 6.1 6 6.15
20/06/2014 - 7370 44514.8 6.04 6.03 6.005 6.05
23/06/2014 - 3176 18782.2288 5.9138 6.17 5.9138 6.19
24/06/2014 - 2759 16636.77 6.03 6.12 6 6.12
25/06/2014 - 743 4517.44 6.08 6.02 6.02 6.1101
26/06/2014 - 2964 17932.2 6.05 6.06 5.97 6.1
27/06/2014 - 13068 78648.4512 6.0184 6.03 5.72 6.14
30/06/2014 - 8577 51805.08 6.04 6.03 6.02 6.23
01/07/2014 - 11130 64887.9 5.83 5.82 5.76 5.96
02/07/2014 - 18318 108387.606 5.917 5.86 5.7676 6.239
03/07/2014 - 2247 13571.88 6.04 5.98 5.88 6.06
04/07/2014 - - - - - - -
07/07/2014 - 8070 47613 5.9 6 5.72 6.005
08/07/2014 - 6009 35453.1 5.9 5.84 5.58 5.91
09/07/2014 - 5797 33158.84 5.72 5.8 5.7 5.8
10/07/2014 - 3142 17689.46 5.63 5.69 5.54 5.73
11/07/2014 - 3766 21240.24 5.64 5.64 5.5 5.69
14/07/2014 - 3302 18590.26 5.63 5.7 5.54 5.7
15/07/2014 - 4687 26012.85 5.55 5.57 5.52 5.6495
16/07/2014 - 7730 43365.3 5.61 5.52 5.5 5.75
17/07/2014 - 2870 16043.3 5.59 5.52 5.51 5.69
18/07/2014 - 9302 51067.98 5.49 5.52 5.36 5.627
21/07/2014 - 18125 100231.25 5.53 5.51 5.49 5.79
22/07/2014 - 16630 91465 5.5 5.55 5.5 5.57
23/07/2014 - 19754 105091.28 5.32 5.46 5.31 5.49
24/07/2014 - 24738 130121.88 5.26 5.36 5.26 5.36
25/07/2014 - 5970 30318.645 5.0785 5.3 5.0785 5.34
28/07/2014 - 36738 184792.14 5.03 5.2 5.02 5.25
29/07/2014 - 94894 505775.5306 5.3299 5.03 5.03 5.34
30/07/2014 - 3741 19640.25 5.25 5.31 5.09 5.33
31/07/2014 - 19943 104301.89 5.23 5.25 5.15 5.26
01/08/2014 - 15649 79966.39 5.11 5.1 4.86 5.15
04/08/2014 - 7965 42294.15 5.31 4.74 4.74 5.34
05/08/2014 - 5167 26713.39 5.17 5.07 5.07 5.25
06/08/2014 - 5903 29987.24 5.08 4.92 4.92 5.34
07/08/2014 - 5941 29586.18 4.98 5.11 4.97 5.11
08/08/2014 - 715 3567.85 4.99 4.98 4.98 5.01
11/08/2014 - 5382 27981.018 5.199 5.21 5.04 5.25
12/08/2014 - 12989 64815.11 4.99 5.03 4.82 5.33
13/08/2014 - - - - - - -
14/08/2014 - 2727 13907.7 5.1 5.01 5.01 5.1178
15/08/2014 - - - - - - -
18/08/2014 - - - - - - -
19/08/2014 - 13319 73387.69 5.51 5.323 5.28 5.8
20/08/2014 - - - - - - -
21/08/2014 - 191 1105.89 5.79 5.79 5.79 5.79
22/08/2014 - 4039 22376.06 5.54 5.7 5.43 5.71
25/08/2014 - - - - - - -
26/08/2014 - 2744 14131.6 5.15 5.08 5.07 5.19
27/08/2014 - 685 3562 5.2 5.15 5.15 5.2
28/08/2014 - 2281 11884.01 5.21 5.09 5.08 5.25
29/08/2014 - - - - - - -
01/09/2014 - - - - - - -
02/09/2014 - 12464 66059.2 5.3 5.14 5.07 5.33
03/09/2014 - 1590 8522.4 5.36 5.29 5.29 5.36
04/09/2014 - 572 2968.68 5.19 5.41 5.19 5.41
05/09/2014 - 4416 23472.3648 5.3153 5.739 5.17 5.739
08/09/2014 - - - - - - -
09/09/2014 - - - - - - -
10/09/2014 - - - - - - -
11/09/2014 - 12001 63605.3 5.3 5.39 5.25 5.41
12/09/2014 - 1580 8302.9 5.255 5.49 5.25 5.49
15/09/2014 - - - - - - -
16/09/2014 - - - - - - -
17/09/2014 - - - - - - -
18/09/2014 - 7405 38135.75 5.15 5.33 5.15 5.33
19/09/2014 - 2001 10365.18 5.18 5.1977 5.15 5.1977
22/09/2014 - - - - - - -
23/09/2014 - 188 969.6288 5.1576 5.1576 5.1576 5.1576
24/09/2014 - - - - - - -
25/09/2014 - 700 3626 5.18 5.4499 5.15 5.45
26/09/2014 - - - - - - -
29/09/2014 - 9121 44410.149 4.869 5.05 4.78 5.11
30/09/2014 - 11183 56474.15 5.05 5.1 5.05 5.1
01/10/2014 - 4585 22833.3 4.98 4.98 4.98 5.04
02/10/2014 - 4725 23294.25 4.93 4.93 4.93 4.98
03/10/2014 - - - - - - -
06/10/2014 - - - - - - -
07/10/2014 - - - - - - -
08/10/2014 - 2866 13902.966 4.851 4.86 4.84 4.864
09/10/2014 - 3233 15486.07 4.79 4.81 4.76 4.81
10/10/2014 - 13761 65364.75 4.75 4.76 4.75 4.83
13/10/2014 - 1561 7414.75 4.75 4.75 4.75 4.99
14/10/2014 - 17151 79409.13 4.63 4.74 4.61 4.88
15/10/2014 - 4483 21294.25 4.75 4.86 4.55 4.86
16/10/2014 - - - - - - -
17/10/2014 - 15856 76743.04 4.84 4.968 4.77 4.99
20/10/2014 - 158 818.44 5.18 5.18 5.18 5.18
21/10/2014 - 31258 156915.16 5.02 5.1899 5.01 5.42
22/10/2014 - 593 3077.67 5.19 5.0684 5.0684 5.19
23/10/2014 - - - - - - -
24/10/2014 - 1280 6592 5.15 5.04 5.04 5.15
27/10/2014 - - - - - - -
28/10/2014 - 7201 37013.14 5.14 5.08 5.07 5.1429
29/10/2014 - 3299 16824.9 5.1 5.08 5.08 5.19
30/10/2014 - 7282 38230.5 5.25 5.15 5.15 5.25
31/10/2014 - 26395 137781.9 5.22 5.25 5.1499 5.25
03/11/2014 - 2068 10732.92 5.19 5.03 5.02 5.19
04/11/2014 - 2127 11017.86 5.18 5.05 5.05 5.18
05/11/2014 - - - - - - -
06/11/2014 - 5957 30678.55 5.15 5.2263 5.05 5.24
07/11/2014 - 297 1505.79 5.07 5.07 5.07 5.07
10/11/2014 - 100 506 5.06 5.06 5.06 5.06
11/11/2014 - 100 505 5.05 5.05 5.05 5.05
12/11/2014 - 16009 78445.7009 4.9001 4.79 4.75 4.91
13/11/2014 - 5128 25896.4 5.05 5.08 5.05 5.09
14/11/2014 - 2400 12120 5.05 4.87 4.87 5.14
17/11/2014 - 11665 58441.65 5.01 5.21 5.01 5.21
18/11/2014 - 3251 16710.14 5.14 5.1 5.1 5.21
19/11/2014 - 4130 21599.9 5.23 5.1 5.1 5.23
20/11/2014 - 2825 14407.5 5.1 5.12 4.94 5.23
21/11/2014 - 3482 17932.3 5.15 5.23 5.15 5.23
24/11/2014 - 787 4021.57 5.11 5.12 5.11 5.21
25/11/2014 - 22540 116081 5.15 5.22 5.15 5.25
26/11/2014 - 3374 17612.28 5.22 5.21 5.1501 5.22
27/11/2014 - - - - - - -
28/11/2014 - 901 4712.23 5.23 5.22 5.2152 5.23
01/12/2014 - 39426 198478.3692 5.0342 5.08 4.94 5.2
02/12/2014 - 1138 5760.3284 5.0618 5.08 5.0618 5.08
03/12/2014 - 5653 29565.19 5.23 5.107 5.107 5.23
04/12/2014 - 65608 356907.52 5.44 5.29 5.25 5.639
05/12/2014 - 4610 25401.1 5.51 5.56 5.455 5.69
08/12/2014 - 9631 52585.26 5.46 5.67 5.26 5.67
09/12/2014 - 44717 250862.37 5.61 5.53 5.5 5.9285
10/12/2014 - 2965 16307.5 5.5 5.4101 5.4101 5.65
11/12/2014 - 3940 21985.2 5.58 5.41 5.41 5.74
12/12/2014 - 5014 28780.36 5.74 5.73 5.5001 5.74
15/12/2014 - 894 5131.56 5.74 5.74 5.74 5.74
16/12/2014 - 420 2406.6 5.73 5.73 5.675 5.73
17/12/2014 - 1350 7573.5 5.61 5.67 5.6 5.7
18/12/2014 - 14407 81399.55 5.65 5.66 5.5901 5.66
19/12/2014 - 3424 18900.48 5.52 5.6499 5.52 5.6499
22/12/2014 - 6796 35679 5.25 5.52 5.25 5.686
23/12/2014 - 807 4527.27 5.61 5.34 5.33 5.61
24/12/2014 - 4053 22250.97 5.49 5.494 5.3 5.59
25/12/2014 - - - - - - -
26/12/2014 - 6021 33055.29 5.49 5.45 5.25 5.49
29/12/2014 - 585 3109.275 5.315 5.25 5.25 5.315
30/12/2014 - 3231 17059.68 5.28 5.28 5.27 5.3895
31/12/2014 - 2732 15381.16 5.63 5.5 5.5 5.63
01/01/2015 - - - - - - -
02/01/2015 - 3600 19800 5.5 5.25 5.25 5.5845
05/01/2015 - 1226 6497.8 5.3 5.3 5.3 5.3
06/01/2015 - 1870 10191.5 5.45 5.33 5.33 5.5
07/01/2015 - 5508 29467.8 5.35 5.59 5.3 5.59
08/01/2015 - 9944 55487.52 5.58 5.5 5.5 5.59
09/01/2015 - 11750 66151.325 5.6299 5.58 5.56 5.64
12/01/2015 - 1405 7797.75 5.55 5.63 5.54 5.63
13/01/2015 - 335 1865.95 5.57 5.55 5.55 5.57
14/01/2015 - 8818 48675.36 5.52 5.54 5.3 5.64
15/01/2015 - 240 1332 5.55 5.55 5.55 5.55
16/01/2015 - 4710 25198.5 5.35 5.381 5.35 5.4
19/01/2015 - - - - - - -
20/01/2015 - 9666 51616.44 5.34 5.31 5.3 5.58
21/01/2015 - 19159 103650.19 5.41 5.58 5.4 5.58
22/01/2015 - 15397 82373.95 5.35 5.38 5.35 5.462
23/01/2015 - 7900 43134 5.46 5.51 5.46 5.51
26/01/2015 - 3472 19096 5.5 5.5 5.45 5.5
27/01/2015 - 9538 52649.76 5.52 5.38 5.29 5.52
28/01/2015 - 3197 17487.59 5.47 5.49 5.3601 5.49
29/01/2015 - 1015 5582.5 5.5 5.51 5.49 5.51
30/01/2015 - 2606 14306.94 5.49 5.5 5.48 5.5
02/02/2015 - 6994 38606.88 5.52 5.47 5.45 5.54
03/02/2015 - 11633 66075.44 5.68 5.52 5.52 5.68
04/02/2015 - 6818 39052.1404 5.7278 5.6 5.5801 5.74
05/02/2015 - 2512 14418.88 5.74 5.72 5.5901 5.76
06/02/2015 - 14600 86578 5.93 5.81 5.78 5.93
09/02/2015 - 5690 33627.9 5.91 5.92 5.8 5.9399
10/02/2015 - 3863 22791.7 5.9 5.92 5.88 5.94
11/02/2015 - 1798 10608.2 5.9 5.9 5.9 5.94
12/02/2015 - 8682 52005.18 5.99 5.9001 5.9001 6.04
13/02/2015 - 2025 12190.5 6.02 6.09 5.92 6.09
16/02/2015 - - - - - - -
17/02/2015 - 1201 7314.09 6.09 6.11 6.09 6.11
18/02/2015 - 956 5745.56 6.01 6.09 6 6.1
19/02/2015 - 578 3439.1 5.95 5.901 5.901 5.95
20/02/2015 - 3893 23085.49 5.93 5.86 5.86 5.9999
23/02/2015 - 4670 27973.3 5.99 5.8 5.79 5.99
24/02/2015 - 7288 42802.424 5.873 5.9333 5.82 5.9333
25/02/2015 - 1122 6664.68 5.94 5.91 5.91 5.95
26/02/2015 - 7186 42828.56 5.96 5.9 5.88 6
27/02/2015 - 832 4950.4 5.95 5.709 5.709 5.95
02/03/2015 - 4099 23880.774 5.826 5.8066 5.69 5.886
03/03/2015 - 515 2935.5 5.7 5.6801 5.6801 5.7
04/03/2015 - 1417 8102.9728 5.7184 5.73 5.7184 5.73
05/03/2015 - 2767 16491.0433 5.9599 5.72 5.711 5.9599
06/03/2015 - 11180 66968.2 5.99 5.94 5.711 6
09/03/2015 - 2010 12160.5 6.05 5.99 5.95 6.05
10/03/2015 - 295 1784.75 6.05 6.05 6.05 6.05
11/03/2015 - 3531 21291.93 6.03 5.72 5.72 6.1
12/03/2015 - 9816 59975.76 6.11 6.07 5.78 6.11
13/03/2015 - 522 3105.9 5.95 5.95 5.95 5.95
16/03/2015 - 4445 26536.65 5.97 5.95 5.9499 6
17/03/2015 - 37658 225948 6 5.95 5.95 6
18/03/2015 - 5692 34613.052 6.081 6 6 6.081
19/03/2015 - 529 3200.45 6.05 6.08 6.05 6.08
20/03/2015 - 857 5176.28 6.04 6.08 6.04 6.08
23/03/2015 - 509 3069.27 6.03 6.0224 6.0224 6.03
24/03/2015 - 4238 25597.52 6.04 5.941 5.941 6.04
25/03/2015 - 131311 740594.04 5.64 5.9 5.6 5.98
26/03/2015 - 80576 448002.56 5.56 5.7 5.51 5.7
27/03/2015 - 1443 7979.79 5.53 5.521 5.521 5.62
30/03/2015 - 7141 42131.9 5.9 5.64 5.55 6.002
31/03/2015 - 7042 40561.92 5.76 5.78 5.742 5.96
01/04/2015 - 7883 46667.36 5.92 5.7 5.66 5.94
02/04/2015 - 400 2264 5.66 5.902 5.64 5.902
03/04/2015 - - - - - - -
06/04/2015 - 1197 6789.384 5.672 6.08 5.66 6.08
07/04/2015 - 14557 81519.2 5.6 5.72 5.5375 5.72
08/04/2015 - 3397 18955.26 5.58 6 5.58 6
09/04/2015 - 801 4493.61 5.61 5.92 5.61 5.92
10/04/2015 - 719 4076.73 5.67 5.73 5.58 5.73
13/04/2015 - - - - - - -
14/04/2015 - 4195 23743.7 5.66 5.65 5.65 5.89
15/04/2015 - 2651 15110.7 5.7 5.66 5.65 5.72
16/04/2015 - 445 2478.65 5.57 5.55 5.55 5.65
17/04/2015 - 14139 79178.4 5.6 5.6 5.55 5.65
20/04/2015 - 18714 103114.14 5.51 5.65 5.311 5.65
21/04/2015 - 3318 18547.62 5.59 5.52 5.4 5.65
22/04/2015 - - - - - - -
23/04/2015 - 45624 246369.6 5.4 5.12 5.12 5.413
24/04/2015 - - - - - - -
27/04/2015 - 3672 20122.56 5.48 5.47 5.21 5.49
28/04/2015 - 1600 8768 5.48 5.48 5.48 5.48
29/04/2015 - - - - - - -
30/04/2015 - 1867 10081.8 5.4 5.4 5.4 5.41
01/05/2015 - 10780 60368 5.6 5.4 5.4 5.6
04/05/2015 - 2264 12452 5.5 5.5 5.5 5.6365
05/05/2015 - 1502 8381.16 5.58 5.5 5.5 5.83
06/05/2015 - 9480 52140 5.5 5.6203 5.5 5.6203
07/05/2015 - 4875 26471.25 5.43 5.22 5.22 5.44
08/05/2015 - 376 2177.04 5.79 5.8 5.79 5.8
11/05/2015 - 1400 7980 5.7 5.78 5.177 5.78
12/05/2015 - 215 1239.776 5.7664 5.7664 5.7664 5.7664
13/05/2015 - 5133 28231.5 5.5 5.48 5.48 5.5
14/05/2015 - 2297 12840.23 5.59 5.39 5.39 5.59
15/05/2015 - 16971 97243.83 5.73 5.6 5.56 5.73
18/05/2015 - - - - - - -
19/05/2015 - - - - - - -
20/05/2015 - 16439 95839.37 5.83 5.74 5.73 5.92
21/05/2015 - 7691 45376.9 5.9 5.8 5.8 5.92
22/05/2015 - 16875 104456.25 6.19 5.95 5.95 6.2
25/05/2015 - - - - - - -
26/05/2015 - 23707 143427.35 6.05 6.1 6.05 6.1473
27/05/2015 - 15410 93384.6 6.06 6.082 6.06 6.18
28/05/2015 - 6403 38738.15 6.05 6.05 6 6.05
29/05/2015 - 3741 22782.69 6.09 5.99 5.99 6.1
01/06/2015 - 48187 296831.92 6.16 6.04 6.04 6.19
02/06/2015 - 4109 25434.71 6.19 6.185 6.1501 6.19
03/06/2015 - 34976 221747.84 6.34 6.19 6.15 6.39
04/06/2015 - 1746 10895.04 6.24 6.34 6.1236 6.34
05/06/2015 - 19319 121902.89 6.31 6.24 6.192 6.31
08/06/2015 - 1249 7881.19 6.31 6.34 6.31 6.34
09/06/2015 - 2027 12587.67 6.21 6.2001 6.2 6.21
10/06/2015 - - - - - - -
11/06/2015 - 202 1262.5 6.25 6.25 6.25 6.25
12/06/2015 - 2408 14712.88 6.11 6.2808 6.11 6.32
15/06/2015 - 631 3861.72 6.12 6.0808 6.0808 6.17
16/06/2015 - 430 2610.1 6.07 6.15 6.07 6.15
17/06/2015 - 682 4139.74 6.07 6.078 6.06 6.14
18/06/2015 - 2633 16061.3 6.1 6.0601 6.0601 6.1
19/06/2015 - 1013 6260.34 6.18 6.063 6.063 6.18
22/06/2015 - 101 624.18 6.18 6.18 6.18 6.18
23/06/2015 - 8308 50928.04 6.13 6.171 6.13 6.25
24/06/2015 - 3488 21311.68 6.11 6.11 6.06 6.24
25/06/2015 - 1961 11981.71 6.11 6.08 6.08 6.11
26/06/2015 - 1777 10928.55 6.15 6.12 6.11 6.15
29/06/2015 - 3598 21947.8 6.1 6.13 6.08 6.14
30/06/2015 - 3653 22155.445 6.065 6.1001 6.058 6.1216
01/07/2015 - 12159 71981.28 5.92 6.0601 5.91 6.0601
02/07/2015 - 1768 10873.2 6.15 5.9 5.9 6.17
03/07/2015 - - - - - - -
06/07/2015 - - - - - - -
07/07/2015 - 13645 83343.66 6.108 5.92 5.88 6.1676
08/07/2015 - 967 5756.9378 5.9534 6.13 5.9534 6.19
09/07/2015 - 2817 17042.85 6.05 5.96 5.9001 6.19
10/07/2015 - 745 4522.15 6.07 6.2399 6.04 6.2399
13/07/2015 - 6378 39479.82 6.19 6.11 6.06 6.19
14/07/2015 - 1120 6921.6 6.18 6.15 6.15 6.18
15/07/2015 - 678 4196.0064 6.1888 6.2 6.105 6.22
16/07/2015 - 3477 21522.63 6.19 6.13 6.1232 6.19
17/07/2015 - 216 1337.04 6.19 6.19 6.19 6.19
20/07/2015 - 588 3610.2612 6.1399 6.01 6.01 6.1399
21/07/2015 - - - - - - -
22/07/2015 - 100 607 6.07 6.07 6.07 6.07
23/07/2015 - 364 2198.924 6.041 6.0101 6.0101 6.098
24/07/2015 - 17397 102990.24 5.92 6.0275 5.89 6.03
27/07/2015 - 2194 12944.6 5.9 5.93 5.8799 5.93
28/07/2015 - 8095 47760.5 5.9 5.92 5.9 5.92
29/07/2015 - 5601 33045.9 5.9 5.9 5.9 5.9
30/07/2015 - 100 588 5.88 5.88 5.88 5.88
31/07/2015 - - - - - - -
03/08/2015 - 2952 17387.28 5.89 6.06 5.89 6.06
04/08/2015 - 2604 15415.68 5.92 6 5.92 6
05/08/2015 - 6925 41550 6 6.01 6 6.01
06/08/2015 - 10346 60834.48 5.88 6 5.87 6
07/08/2015 - 2690 15817.2 5.88 5.85 5.85 5.9235
10/08/2015 - 440 2574 5.85 5.91 5.85 5.91
11/08/2015 - 2940 17669.106 6.0099 5.85 5.85 6.01
12/08/2015 - 30156 187570.32 6.22 5.99 5.99 6.2531
13/08/2015 - 1332 8218.44 6.17 6.19 5.93 6.19
14/08/2015 - 5375 32196.25 5.99 6.15 5.98 6.19
17/08/2015 - 12725 74059.5 5.82 5.99 5.82 6.0001
18/08/2015 - 1539 9157.05 5.95 5.9 5.9 5.95
19/08/2015 - 15840 94248 5.95 6.03 5.9095 6.16
20/08/2015 - 25008 140795.04 5.63 5.958 5.63 6.08
21/08/2015 - 17273 97765.18 5.66 5.53 5.2501 5.66
24/08/2015 - 7636 42150.72 5.52 5.25 5.1 5.5651
25/08/2015 - 16572 91974.6 5.55 5.57 5.42 5.8599
26/08/2015 - 45333 249331.5 5.5 5.61 5.2 5.61
27/08/2015 - 17465 94834.95 5.43 5.5164 5.43 6.19
28/08/2015 - 1718 10136.0282 5.8999 5.37 5.37 5.97
31/08/2015 - 13088 72769.28 5.56 5.71 5.5 5.7999
01/09/2015 - 9092 50387.864 5.542 5.78 5.36 5.78
02/09/2015 - 4519 24402.6 5.4 5.4001 5.4 5.49
03/09/2015 - 12785 69193.6985 5.4121 5.42 5.3501 5.42
04/09/2015 - 14342 78594.16 5.48 5.3712 5.36 5.5
07/09/2015 - - - - - - -
08/09/2015 - 14838 84131.46 5.67 5.57 5.57 5.84
09/09/2015 - 4335 25099.2165 5.7899 5.8 5.66 5.8
10/09/2015 - 8684 50714.56 5.84 5.8299 5.694 6
11/09/2015 - 977 5803.38 5.94 5.85 5.85 5.9841
14/09/2015 - 2474 14621.34 5.91 5.928 5.91 5.928
15/09/2015 - 5284 30964.24 5.86 5.89 5.85 5.89
16/09/2015 - 6527 37530.25 5.75 5.9 5.75 5.9
17/09/2015 - 4596 26702.76 5.81 5.88 5.703 5.9
18/09/2015 - 4733 27924.7 5.9 5.6 5.6 5.9
21/09/2015 - 23786 135889.418 5.713 5.9 5.71 6
22/09/2015 - 8389 48236.75 5.75 5.8 5.7 5.9899
23/09/2015 - 2863 16605.4 5.8 5.88 5.8 5.88
24/09/2015 - 3927 22580.25 5.75 5.8 5.75 5.97
25/09/2015 - 1858 10776.4 5.8 5.75 5.75 5.85
28/09/2015 - 546 3171.168 5.808 5.73 5.73 5.808
29/09/2015 - 17181 94495.5 5.5 5.71 5.4 5.71
30/09/2015 - 2543 14296.746 5.622 5.52 5.4 5.622
01/10/2015 - 10300 56135 5.45 5.578 5.45 5.578
02/10/2015 - 201 1105.5 5.5 5.51 5.5 5.51
05/10/2015 - 352 1904.32 5.41 5.54 5.41 5.62
06/10/2015 - 276 1495.92 5.42 5.57 5.42 5.57
07/10/2015 - 1770 9593.4 5.42 5.59 5.42 5.59
08/10/2015 - 7148 40028.8 5.6 5.571 5.41 5.6
09/10/2015 - - - - - - -
12/10/2015 - - - - - - -
13/10/2015 - 1313 7129.59 5.43 5.59 5.43 5.61
14/10/2015 - 2627 14317.4127 5.4501 5.44 5.44 5.5001
15/10/2015 - 13083 71825.67 5.49 5.41 5.33 5.5
16/10/2015 - 1671 8979.954 5.374 5.39 5.374 5.42
19/10/2015 - - - - - - -
20/10/2015 - 777 4226.88 5.44 5.36 5.36 5.44
21/10/2015 - 5749 31791.97 5.53 5.42 5.42 5.53
22/10/2015 - - - - - - -
23/10/2015 - 2266 12463 5.5 5.394 5.39 5.53
26/10/2015 - 1247 6868.476 5.508 5.5 5.5 5.508
27/10/2015 - 1074 5917.74 5.51 5.53 5.5 5.53
28/10/2015 - 13541 74475.5 5.5 5.54 5.41 5.5924
29/10/2015 - 3491 19200.5 5.5 5.179 5.179 5.7
30/10/2015 - 2773 14974.4773 5.4001 5.3801 5.3801 5.61
02/11/2015 - 5125 28131.125 5.489 5.42 5.42 5.49
03/11/2015 - 2233 12035.87 5.39 5.39 5.301 5.39
04/11/2015 - 4305 23160.9 5.38 5.3 5.3 5.5
05/11/2015 - 818 4384.48 5.36 5.36 5.201 5.476
06/11/2015 - - - - - - -
09/11/2015 - - - - - - -
10/11/2015 - - - - - - -
11/11/2015 - 1575 8678.25 5.51 5.0901 5.0901 5.554
12/11/2015 - 5219 28756.69 5.51 5.5881 5.46 5.5881
13/11/2015 - - - - - - -
16/11/2015 - 59912 285780.24 4.77 5.2 4.72 5.29
17/11/2015 - 11339 56695 5 4.7 4.7 5.43
18/11/2015 - 51148 276199.2 5.4 5.13 5.13 5.41
19/11/2015 - 41966 226616.4 5.4 5.37 5.25 5.4899
20/11/2015 - 3282 17591.52 5.36 5.15 5.15 5.41
23/11/2015 - 16050 86509.5 5.39 5.59 5.39 5.59
24/11/2015 - 7765 40455.65 5.21 5.1 5.04 5.21
25/11/2015 - 8352 44933.76 5.38 5.04 5.04 5.38
26/11/2015 - - - - - - -
27/11/2015 - - - - - - -
30/11/2015 - 150 823.5 5.49 5.49 5.49 5.49
01/12/2015 - 18695 99831.3 5.34 5.42 5.3 5.42
02/12/2015 - 693 3694.3137 5.3309 5.3309 5.3309 5.3309
03/12/2015 - 324 1724.004 5.321 5.3122 5.3122 5.321
04/12/2015 - 13600 72080 5.3 5.3101 5.3 5.3396
07/12/2015 - 19374 97451.22 5.03 4.92 4.92 5.23
08/12/2015 - 3684 17977.92 4.88 5 4.88 5.0199
09/12/2015 - 10210 50233.2 4.92 5.1 4.8801 5.1
10/12/2015 - 1640 8068.8 4.92 4.9 4.865 5.12
11/12/2015 - 1659 8261.82 4.98 5.04 4.98 5.08
14/12/2015 - 21684 104950.56 4.84 5.07 4.56 5.07
15/12/2015 - 611 2920.58 4.78 4.78 4.78 4.78
16/12/2015 - 11132 52431.72 4.71 4.59 4.5201 4.74
17/12/2015 - 7498 35840.44 4.78 4.59 4.59 4.91
18/12/2015 - 3967 18763.91 4.73 4.74 4.73 4.88
21/12/2015 - 7171 33990.54 4.74 4.73 4.54 4.78
22/12/2015 - 3060 13990.32 4.572 4.55 4.55 4.79
23/12/2015 - 3369 15362.64 4.56 4.58 4.454 4.6
24/12/2015 - 1495 6817.2 4.56 4.4142 4.4142 4.56
25/12/2015 - - - - - - -
28/12/2015 - 7143 32143.5 4.5 4.3101 4.2796 4.5
29/12/2015 - 2316 10455.582 4.5145 4.38 4.3701 4.6
30/12/2015 - 2037 9064.65 4.45 4.5 4.427 4.5
31/12/2015 - 1969 8880.19 4.51 4.53 4.5 4.58
01/01/2016 - - - - - - -
04/01/2016 - 4655 21040.6 4.52 4.43 4.345 4.52
05/01/2016 - 2526 11240.7 4.45 4.416 4.416 4.4601
06/01/2016 - - - - - - -
07/01/2016 - 10300 44908 4.36 4.45 4.36 4.45
08/01/2016 - 15315 68151.75 4.45 4.4846 4.45 4.49
11/01/2016 - 33500 155105 4.63 4.5 4.41 4.63
12/01/2016 - 13895 69475 5 4.86 4.6201 5
13/01/2016 - 13289 67773.9 5.1 4.9001 4.9001 5.14
14/01/2016 - 2034 10414.08 5.12 5.058 5.058 5.12
15/01/2016 - 16266 82956.6 5.1 5.07 5 5.2
18/01/2016 - - - - - - -
19/01/2016 - 7812 40153.68 5.14 5.13 5.1 5.14
20/01/2016 - 690 3546.6 5.14 5.14 5.14 5.15
21/01/2016 - 227 1166.78 5.14 5.14 5.14 5.14
22/01/2016 - 75864 399803.28 5.27 5.2 5.17 5.27
25/01/2016 - 4099 22339.55 5.45 5.29 5.29 5.45
26/01/2016 - 18468 99357.84 5.38 5.4 5.37 5.4701
27/01/2016 - 11749 63209.62 5.38 5.37 5.3 5.38
28/01/2016 - 9731 52683.634 5.414 5.4101 5.41 5.45
29/01/2016 - 1618 8688.66 5.37 5.49 5.3613 5.49
01/02/2016 - 3773 20713.77 5.49 5.36 5.36 5.49
02/02/2016 - 108 592.92 5.49 5.49 5.49 5.49
03/02/2016 - 13793 75584.2607 5.4799 5.4 5.231 5.4799
04/02/2016 - - - - - - -
05/02/2016 - 37097 204404.47 5.51 5.46 5.43 5.59
08/02/2016 - 2265 11800.65 5.21 5.24 5.21 5.26
09/02/2016 - 882 4680.774 5.307 5.2301 5.2301 5.307
10/02/2016 - 2006 10772.22 5.37 5.462 5.2301 5.462
11/02/2016 - - - - - - -
12/02/2016 - 4875 26671.125 5.471 5.3833 5.3833 5.506
15/02/2016 - - - - - - -
16/02/2016 - 5280 27773.328 5.2601 5.295 5.2601 5.36
17/02/2016 - 19421 105650.24 5.44 5.348 5.324 5.44
18/02/2016 - 1309 7081.69 5.41 5.3918 5.2601 5.41
19/02/2016 - 4312 22810.48 5.29 5.43 5.25 5.44
22/02/2016 - 6102 32340.6 5.3 5.29 5.29 5.31
23/02/2016 - 120 650.4 5.42 5.42 5.42 5.42
24/02/2016 - - - - - - -
25/02/2016 - - - - - - -
26/02/2016 - 271 1474.24 5.44 5.43 5.43 5.44
29/02/2016 - 214 1121.36 5.24 5.24 5.24 5.24
01/03/2016 - 15452 86531.2 5.6 5.24 5.2398 5.6
02/03/2016 - 1113 5920.3809 5.3193 5.3193 5.3193 5.3193
03/03/2016 - 12827 68496.18 5.34 5.4905 5.25 5.6
04/03/2016 - 554 2969.44 5.36 5.4 5.36 5.59
07/03/2016 - 883 4847.67 5.49 5.49 5.48 5.49
08/03/2016 - 342 1850.22 5.41 5.49 5.41 5.49
09/03/2016 - - - - - - -
10/03/2016 - 8450 46221.5 5.47 5.45 5.36 5.47
11/03/2016 - 9131 49763.95 5.45 5.45 5.43 5.47
14/03/2016 - 3889 21195.05 5.45 5.22 5.22 5.45
15/03/2016 - 259 1416.73 5.47 5.45 5.45 5.47
16/03/2016 - 9688 53090.24 5.48 5.45 5.26 5.49
17/03/2016 - 208 1114.88 5.36 5.36 5.36 5.36
18/03/2016 - 12767 71496.4767 5.6001 5.4 5.4 5.645
21/03/2016 - 10132 56739.2 5.6 5.47 5.47 5.61
22/03/2016 - 5271 29886.57 5.67 5.61 5.598 5.69
23/03/2016 - 888 5008.32 5.64 5.37 5.37 5.64
24/03/2016 - 5815 32340.1225 5.5615 5.39 5.39 5.66
25/03/2016 - - - - - - -
28/03/2016 - 333 1864.8 5.6 5.6 5.6 5.6
29/03/2016 - 7527 40645.8 5.4 5.47 5.4 5.63
30/03/2016 - 6673 35767.28 5.36 5.26 5.26 5.619
31/03/2016 - 7976 42751.36 5.36 5.37 5.36 5.45
01/04/2016 - 1166 6203.12 5.32 5.27 5.27 5.43
04/04/2016 - 351 1860.3 5.3 5.3 5.3 5.3
05/04/2016 - - - - - - -
06/04/2016 - - - - - - -
07/04/2016 - 1576 8352.8 5.3 5.4615 5.3 5.4615
08/04/2016 - 829 4428.8496 5.3424 5.3 5.3 5.3424
11/04/2016 - 1303 6914.6301 5.3067 5.3 5.3 5.31
12/04/2016 - - - - - - -
13/04/2016 - 616 3215.52 5.22 5.22 5.22 5.22
14/04/2016 - - - - - - -
15/04/2016 - 11003 59526.23 5.41 5.48 5.365 5.48
18/04/2016 - 543 2888.76 5.32 5.48 5.32 5.48
19/04/2016 - 1221 6483.6321 5.3101 5.35 5.3101 5.35
20/04/2016 - 407 2219.778 5.454 5.454 5.454 5.454
21/04/2016 - - - - - - -
22/04/2016 - 439 2335.48 5.32 5.31 5.31 5.32
25/04/2016 - - - - - - -
26/04/2016 - 916 4863.96 5.31 5.3 5.3 5.33
27/04/2016 - 2251 11783.0846 5.2346 5.24 5.2346 5.25
28/04/2016 - 560 2934.4 5.24 5.242 5.24 5.242
29/04/2016 - 2038 10638.36 5.22 5.22 5.22 5.22
02/05/2016 - 4156 21444.96 5.16 5.1 5.1 5.3
03/05/2016 - - - - - - -
04/05/2016 - 548 2849.6 5.2 5.2 5.2 5.2
05/05/2016 - 5854 30616.42 5.23 5.28 5.1 5.28
06/05/2016 - - - - - - -
09/05/2016 - 444 2385.6564 5.3731 5.3731 5.3731 5.3731
10/05/2016 - 451 2304.6551 5.1101 5.3576 5.1101 5.3576
11/05/2016 - 4274 22651.7726 5.2999 5.248 5.2354 5.2999
12/05/2016 - 42268 211340 5 5.3225 5 5.3225
13/05/2016 - 4495 23486.375 5.225 5 5 5.249
16/05/2016 - - - - - - -
17/05/2016 - 570 2964 5.2 4.98 4.98 5.22
18/05/2016 - - - - - - -
19/05/2016 - 18221 91105 5 5.2 5 5.2187
20/05/2016 - 1199 5971.02 4.98 5 4.98 5
23/05/2016 - 2335 11604.95 4.97 4.95 4.95 4.97
24/05/2016 - 1172 5823.668 4.969 4.98 4.969 4.98
25/05/2016 - 3215 16203.6 5.04 4.97 4.965 5.1
26/05/2016 - - - - - - -
27/05/2016 - 372 1853.7876 4.9833 4.95 4.95 4.9833
30/05/2016 - - - - - - -
31/05/2016 - 808 3999.6 4.95 4.9787 4.95 4.9787
01/06/2016 - 18973 93916.35 4.95 5.03 4.95 5.04
02/06/2016 - 661 3271.95 4.95 4.95 4.95 5.09
03/06/2016 - 13996 69000.28 4.93 4.95 4.9001 5.05
06/06/2016 - 3208 15719.2 4.9 4.92 4.9 4.92
07/06/2016 - 8104 38899.2 4.8 4.88 4.63 4.89
08/06/2016 - 3511 16819.0944 4.7904 4.71 4.71 4.7904
09/06/2016 - - - - - - -
10/06/2016 - 8214 37209.42 4.53 4.82 4.53 4.9
13/06/2016 - - - - - - -
14/06/2016 - 280 1289.26 4.6045 4.601 4.601 4.6045
15/06/2016 - - - - - - -
16/06/2016 - 2985 13775.775 4.615 4.755 4.615 4.755
17/06/2016 - - - - - - -
20/06/2016 - 319 1480.1919 4.6401 4.6401 4.6401 4.6401
21/06/2016 - - - - - - -
22/06/2016 - - - - - - -
23/06/2016 - 1356 6685.08 4.93 4.77 4.71 4.93
24/06/2016 - 165 762.3 4.62 4.62 4.62 4.62
27/06/2016 - 6545 30434.25 4.65 4.646 4.62 4.662
28/06/2016 - 1142 5550.12 4.86 4.894 4.86 4.894
29/06/2016 - 452 2144.1976 4.7438 4.7438 4.7438 4.7438
30/06/2016 - 1544 7272.24 4.71 4.66 4.66 4.86
01/07/2016 - 43825 203786.25 4.65 4.68 4.45 4.7389
04/07/2016 - - - - - - -
05/07/2016 - 500 2317.75 4.6355 4.67 4.54 4.67
06/07/2016 - 361 1700.31 4.71 4.67 4.67 4.71
07/07/2016 - 4317 21023.79 4.87 4.75 4.75 4.88
08/07/2016 - 6079 29703.8177 4.8863 4.85 4.84 4.8863
11/07/2016 - 8261 40065.85 4.85 4.9 4.8092 4.9
12/07/2016 - 214 1037.9 4.85 4.85 4.85 4.85
13/07/2016 - 10329 50095.65 4.85 4.895 4.68 4.895
14/07/2016 - - - - - - -
15/07/2016 - 405 1897.425 4.685 4.715 4.685 4.715
18/07/2016 - 225 1122.75 4.99 4.99 4.99 4.99
19/07/2016 - 179 841.3 4.7 4.7 4.7 4.7
20/07/2016 - - - - - - -
21/07/2016 - 2061 9688.761 4.701 4.7 4.7 4.701
22/07/2016 - 720 3394.08 4.714 4.7 4.7 4.8305
25/07/2016 - - - - - - -
26/07/2016 - - - - - - -
27/07/2016 - 1679 7866.115 4.685 4.68 4.68 4.6874
28/07/2016 - 8526 41691.2874 4.8899 4.8752 4.8752 4.9
29/07/2016 - 40436 201775.64 4.99 4.8923 4.89 5.0699
01/08/2016 - 11831 61402.89 5.19 4.9457 4.9425 5.2
02/08/2016 - 912 4696.8 5.15 5.18 5.15 5.18
03/08/2016 - 22389 114183.9 5.1 5.1398 4.9923 5.19
04/08/2016 - 825 4047.0375 4.9055 4.9055 4.9055 4.9055
05/08/2016 - - - - - - -
08/08/2016 - - - - - - -
09/08/2016 - 770 3711.4 4.82 4.79 4.79 4.934
10/08/2016 - - - - - - -
11/08/2016 - - - - - - -
12/08/2016 - 26766 132491.7 4.95 5 4.8 5
15/08/2016 - 296942 1603486.8 5.4 5.35 5.12 6.68
16/08/2016 - 72360 360352.8 4.98 5.6 4.98 5.869
17/08/2016 - 40077 188361.9 4.7 5.08 4.68 5.0801
18/08/2016 - 39257 182545.05 4.65 4.94 4.65 4.94
19/08/2016 - 36520 171644 4.7 4.99 4.67 4.99
22/08/2016 - 10965 52260.2865 4.7661 4.83 4.67 4.8301
23/08/2016 - 45324 230925.78 5.095 4.72 4.72 5.2
24/08/2016 - 57592 298902.48 5.19 5.2599 4.97 5.2599
25/08/2016 - 94563 498205.1655 5.2685 5 5 5.34
26/08/2016 - 10269 53809.56 5.24 5.2 5.1501 5.24
29/08/2016 - 21218 113728.48 5.36 5.2 5.2 5.48
30/08/2016 - 12170 65413.75 5.375 5.38 5.369 5.39
31/08/2016 - 2256 11956.5744 5.2999 5.28 5.2101 5.2999
01/09/2016 - 10862 57459.98 5.29 5.35 5.2774 5.3799
02/09/2016 - 2104 11109.12 5.28 5.34 5.28 5.345
05/09/2016 - - - - - - -
06/09/2016 - 76484 421426.84 5.51 5.4 5.2801 5.76
07/09/2016 - 90209 491639.05 5.45 5.55 5.45 5.74
08/09/2016 - 24478 133527.49 5.455 5.45 5.4 5.63
09/09/2016 - 9481 51007.78 5.38 5.45 5.38 5.45
12/09/2016 - 28474 156607 5.5 5.39 5.39 5.51
13/09/2016 - 4514 24601.3 5.45 5.47 5.45 5.5
14/09/2016 - 9234 50971.68 5.52 5.391 5.391 5.59
15/09/2016 - 42322 237003.2 5.6 5.59 5.53 5.7314
16/09/2016 - 88870 519000.8 5.84 5.56 5.56 5.84
19/09/2016 - 129814 806144.94 6.21 5.98 5.98 6.52
20/09/2016 - 29304 183736.08 6.27 6.25 6.07 6.4289
21/09/2016 - 37886 248911.02 6.57 6.23 6.11 6.57
22/09/2016 - 45932 298558 6.5 6.51 6.3 6.69
23/09/2016 - 21317 135362.95 6.35 6.5 6.35 6.5
26/09/2016 - 36203 231337.17 6.39 6.37 6.37 6.49
27/09/2016 - 24322 155660.8 6.4 6.38 6.321 6.49
28/09/2016 - 28994 185851.54 6.41 6.46 6.4 6.46
29/09/2016 - 8506 54013.1 6.35 6.395 6.211 6.45
30/09/2016 - 9819 63136.17 6.43 6.44 6.4018 6.45
03/10/2016 - 74036 493820.12 6.67 6.48 6.1293 6.69
04/10/2016 - 31052 204943.2 6.6 6.64 6.526 6.86
05/10/2016 - 52745 353918.95 6.71 6.66 6.66 7.03
06/10/2016 - 24257 164219.89 6.77 6.64 6.62 6.8
07/10/2016 - 37944 261813.6 6.9 6.7 6.7 6.989
10/10/2016 - 36764 262494.96 7.14 6.98 6.98 7.2377
11/10/2016 - 59559 403214.43 6.77 7.2 6.75 7.2093
12/10/2016 - 19093 129832.4 6.8 6.91 6.6129 7.09
13/10/2016 - 9683 65360.25 6.75 6.82 6.75 6.97
14/10/2016 - 8680 59718.4 6.88 6.75 6.75 7.2
17/10/2016 - 37618 258435.66 6.87 6.85 6.76 6.98
18/10/2016 - 66625 461045 6.92 6.95 6.8 7.02
19/10/2016 - 102196 693910.84 6.79 7.02 6.78 7.05
20/10/2016 - 33652 230516.2 6.85 6.69 6.69 6.91
21/10/2016 - 40088 272598.4 6.8 6.85 6.76 6.99
24/10/2016 - 69626 474849.32 6.82 6.95 6.68 7.06
25/10/2016 - 73584 504050.4 6.85 6.87 6.75 6.99
26/10/2016 - 41503 281390.34 6.78 6.8786 6.6872 6.9
27/10/2016 - 18760 124941.6 6.66 6.9 6.63 6.98
28/10/2016 - 17849 118160.38 6.62 6.78 6.5091 7
31/10/2016 - 21212 140423.44 6.62 6.68 6.5001 6.74
01/11/2016 - 12633 84009.45 6.65 6.69 6.6003 7
02/11/2016 - 17461 116464.87 6.67 6.7 6.531 6.7
03/11/2016 - 13861 91621.21 6.61 6.6701 6.521 6.6853
04/11/2016 - 22223 144893.96 6.52 6.52 6.52 6.669
07/11/2016 - 44122 299588.38 6.79 6.52 6.5 6.96
08/11/2016 - 42636 290351.16 6.81 6.79 6.74 6.83
09/11/2016 - 47640 324476.04 6.811 6.7011 6.7011 6.96
10/11/2016 - 31152 211522.08 6.79 6.84 6.36 7.01
11/11/2016 - 81101 587982.25 7.25 6.74 6.72 7.3182
14/11/2016 - 109938 827833.14 7.53 7.63 7.3751 7.7416
15/11/2016 - 43946 331352.84 7.54 7.56 7.41 7.9278
16/11/2016 - 71892 567946.8 7.9 7.62 7.62 8.1674
17/11/2016 - 55976 473556.96 8.46 8.04 8 8.6367
18/11/2016 - 51388 445533.96 8.67 8.51 8.43 8.7
21/11/2016 - 210999 1953850.74 9.26 8.75 8.75 9.7318
22/11/2016 - 113301 1082024.55 9.55 9.47 9.2 9.68
23/11/2016 - 191711 1757989.87 9.17 9.55 8.78 9.55
24/11/2016 - - - - - - -
25/11/2016 - 15729 144234.93 9.17 9.29 9.02 9.29
28/11/2016 - 18453 170136.66 9.22 9.19 9.032 9.25
29/11/2016 - 22723 207915.45 9.15 9.19 8.781 9.2
30/11/2016 - 17579 156453.1 8.9 8.89 8.88 9.32
01/12/2016 - 71631 592388.37 8.27 8.9 8 9.05
02/12/2016 - 73338 621906.24 8.48 8.35 7.9024 8.54
05/12/2016 - 66367 572083.54 8.62 8.43 8.324 8.98
06/12/2016 - 617068 4942714.68 8.01 8.15 8 8.17
07/12/2016 - 194934 1633546.92 8.38 8.02 8 8.61
08/12/2016 - 117476 993846.96 8.46 8.36 8.14 8.6
09/12/2016 - 116166 978117.72 8.42 8.53 8.39 8.56
12/12/2016 - 144285 1223536.8 8.48 8.51 8.18 8.6623
13/12/2016 - 727851 6769014.3 9.3 8.54 8.3 9.4512
14/12/2016 - 352595 3166303.1 8.98 9.65 8.91 9.9899
15/12/2016 - 106316 956844 9 9 8.8 9.25
16/12/2016 - 67713 605354.22 8.94 8.99 8.84 9.22
19/12/2016 - 56038 507704.28 9.06 8.92 8.88 9.17
20/12/2016 - 59367 536677.68 9.04 9.05 8.87 9.12
21/12/2016 - 28278 258743.7 9.15 9.07 9.06 9.169
22/12/2016 - 83038 739038.2 8.9 9.25 8.65 9.4451
23/12/2016 - 24893 221049.84 8.88 8.9 8.6507 8.97
26/12/2016 - - - - - - -
27/12/2016 - 41530 375846.5 9.05 8.88 8.8301 9.25
28/12/2016 - 20350 184981.5 9.09 9 8.86 9.4044
29/12/2016 - 37727 336902.11 8.93 9.19 8.8 9.19
30/12/2016 - 100092 851782.92 8.51 8.8 8.3 8.9899
02/01/2017 - - - - - - -
03/01/2017 - 131437 1182933 9 8.66 8.43 9.15
04/01/2017 - 114699 1036878.96 9.04 8.77 8.5997 9.44
05/01/2017 - 85626 806596.92 9.42 9.01 9 9.74
06/01/2017 - 55477 519819.49 9.37 9.525 9.24 9.7
09/01/2017 - 464723 5079422.39 10.93 10.1 9.98 10.95
10/01/2017 - 126928 1375899.52 10.84 10.88 10.5601 11
11/01/2017 - 77532 829592.4 10.7 10.72 10.52 10.89
12/01/2017 - 83691 893819.88 10.68 10.73 10.24 10.8572
13/01/2017 - 109230 1206991.5 11.05 10.89 10.57 11.46
16/01/2017 - - - - - - -
17/01/2017 - 100314 1105460.28 11.02 11.22 10.8 11.47
18/01/2017 - 41522 455911.56 10.98 11.12 10.84 11.12
19/01/2017 - 68496 771949.92 11.27 10.9 10.9 11.4058
20/01/2017 - 59074 679351 11.5 11.3 11.17 11.6249
23/01/2017 - 56542 648536.74 11.47 11.5 11.4 11.7175
24/01/2017 - 35833 405271.23 11.31 11.61 11.22 11.663
25/01/2017 - 54183 612267.9 11.3 11.66 11.25 11.719
26/01/2017 - 29115 328126.05 11.27 11.28 11.1453 11.4
27/01/2017 - 71178 772993.08 10.86 11.1332 10.7 11.24
30/01/2017 - 50679 535677.03 10.57 10.87 10.411 10.9781
31/01/2017 - 35497 375913.23 10.59 10.51 10.43 10.6
01/02/2017 - 30295 313250.3 10.34 10.8 10.32 10.8
02/02/2017 - 143796 1570252.32 10.92 10.67 10.5 11.25
03/02/2017 - 76093 838544.86 11.02 10.95 10.8779 11.1336
06/02/2017 - 241380 3000353.4 12.43 11.39 11.235 12.49
07/02/2017 - 144056 1809343.36 12.56 12.45 12.25 13
08/02/2017 - 89133 1109705.85 12.45 12.7 12.25 12.774
09/02/2017 - 104845 1310562.5 12.5 12.37 12.3696 12.8
10/02/2017 - 105469 1290835.091 12.239 12.52 12.08 12.74
13/02/2017 - 58899 739182.45 12.55 12.46 12.288 12.5617
14/02/2017 - 57218 711791.92 12.44 12.8 12.29 12.8
15/02/2017 - 134127 1597452.57 11.91 12.36 11.75 12.64
16/02/2017 - 71111 850487.56 11.96 11.75 11.636 12.19
17/02/2017 - 181567 2057154.11 11.33 12.12 11.15 12.35
20/02/2017 - - - - - - -
21/02/2017 - 87854 1033163.04 11.76 11.29 11.1 11.899
22/02/2017 - 54202 642835.72 11.86 11.82 11.6653 11.99
23/02/2017 - 60296 691595.12 11.47 11.96 11.1 11.96
24/02/2017 - 45617 523683.16 11.48 11.29 11.25 11.56
27/02/2017 - 45816 539254.32 11.77 11.63 11.49 11.92
28/02/2017 - 61417 679272.02 11.06 11.86 11.03 11.86
01/03/2017 - 81036 902741.04 11.14 11.24 11.03 11.54
02/03/2017 - 71340 784740 11 11.22 10.91 11.31
03/03/2017 - 133954 1458759.06 10.89 10.93 10.75 11.2079
06/03/2017 - 85831 911525.22 10.62 10.75 10.38 10.9882
07/03/2017 - 69006 716282.28 10.38 10.51 10.37 10.83
08/03/2017 - 102617 1061059.78 10.34 10.37 10.25 10.69
09/03/2017 - 202311 2043341.1 10.1 10.31 10.01 10.5003
10/03/2017 - 32134 321340 10 10.09 10 10.42
13/03/2017 - 74593 801128.82 10.74 9.99 9.99 10.7731
14/03/2017 - 48425 519600.25 10.73 10.84 10.485 10.99
15/03/2017 - 149507 1708865.01 11.43 10.85 10.85 11.87
16/03/2017 - 94143 1079820.21 11.47 11.4 11.37 11.8
17/03/2017 - 194726 2227665.44 11.44 11.5 10.711 11.51
20/03/2017 - 224203 2390003.98 10.66 11.85 10.31 11.85
21/03/2017 - 116510 1155779.2 9.92 10.92 9.86 11
22/03/2017 - 83136 841336.32 10.12 10.1 9.7 10.3246
23/03/2017 - 35450 357690.5 10.09 10.16 10 10.5
24/03/2017 - 47854 477104.38 9.97 10.07 9.92 10.18
27/03/2017 - 92293 994918.54 10.78 10 9.92 10.92
28/03/2017 - 75692 797036.76 10.53 10.76 10.32 11.139
29/03/2017 - 33070 348557.8 10.54 10.59 10.41 10.63
30/03/2017 - 32663 341328.35 10.45 10.54 10.14 10.6841
31/03/2017 - 15362 157921.36 10.28 10.44 10.18 10.48
03/04/2017 - 56990 583007.7 10.23 10.16 10.16 10.5979
04/04/2017 - 24186 244762.32 10.12 10.23 10 10.34
05/04/2017 - 62823 645192.21 10.27 10.23 9.9501 10.41
06/04/2017 - 35854 353520.44 9.86 10.11 9.68 10.27
07/04/2017 - 47422 459993.4 9.7 9.82 9.51 9.92
10/04/2017 - 79299 777923.19 9.81 9.5 9.4695 10.02
11/04/2017 - 20091 197896.35 9.85 9.81 9.81 9.98
12/04/2017 - 50931 504216.9 9.9 9.85 9.85 9.96
13/04/2017 - 31168 309186.56 9.92 9.9 9.76 9.99
14/04/2017 - - - - - - -
17/04/2017 - 45381 448364.28 9.88 9.914 9.76 9.99
18/04/2017 - 22411 223437.67 9.97 9.85 9.85 10.07
19/04/2017 - 129467 1316679.39 10.17 9.95 9.9 10.24
20/04/2017 - 43347 462079.02 10.66 10.25 10.17 10.77
21/04/2017 - 54437 565056.06 10.38 10.72 10.37 10.8629
24/04/2017 - 15792 167711.04 10.62 10.53 10.45 10.693
25/04/2017 - 21821 230866.18 10.58 10.6 10.51 10.89
26/04/2017 - 16307 167799.03 10.29 10.447 10.29 10.6785
27/04/2017 - 32947 341001.45 10.35 10.28 10.28 10.5777
28/04/2017 - 54418 562137.94 10.33 10.23 10.2 10.5699
01/05/2017 - 12305 129817.75 10.55 10.53 10.37 10.61
02/05/2017 - 33711 350257.29 10.39 10.49 10.261 10.63
03/05/2017 - 24139 249836.2361 10.3499 10.26 10.26 10.5
04/05/2017 - 80592 870393.6 10.8 10.35 10.28 10.9
05/05/2017 - 50973 565800.3 11.1 10.87 10.611 11.3299
08/05/2017 - 139396 1628145.28 11.68 11.49 11.25 11.89
09/05/2017 - 153850 1823122.5 11.85 11.7 11.7 12.1185
10/05/2017 - 134661 1742513.34 12.94 11.91 11.73 13.14
11/05/2017 - 536324 7798150.96 14.54 13.49 12.5298 15.4
12/05/2017 - 133446 1916284.56 14.36 14.53 14.16 15.25
15/05/2017 - 116772 1749244.56 14.98 14.55 14.537 15.07
16/05/2017 - 85126 1224111.88 14.38 15.05 14.141 15.05
17/05/2017 - 105634 1459861.88 13.82 14.22 13.4 14.4299
18/05/2017 - 86931 1162267.47 13.37 13.73 13.02 13.945
19/05/2017 - 104364 1352557.44 12.96 13.52 12.79 13.52
22/05/2017 - 191413 2654898.31 13.87 13.16 12.7428 14
23/05/2017 - 206136 3011646.96 14.61 13.88 13.56 14.74
24/05/2017 - 60856 899451.68 14.78 14.6 14.17 14.8
25/05/2017 - 58166 850968.58 14.63 14.94 14.36 14.94
26/05/2017 - 695202 10010908.8 14.4 14.05 14 14.95
29/05/2017 - - - - - - -
30/05/2017 - 188824 2822918.8 14.95 14.54 14.1579 15.23
31/05/2017 - 211861 3283845.5 15.5 15 14.5 15.71
01/06/2017 - 266314 4215750.62 15.83 15.56 15.3501 16
02/06/2017 - 307068 4857815.76 15.82 16.03 15.537 16.21
05/06/2017 - 340713 5505922.08 16.16 15.99 15.9 17.27
06/06/2017 - 317595 5110103.55 16.09 16.16 16.05 16.85
07/06/2017 - 192095 3158041.8 16.44 16.06 16.06 16.98
08/06/2017 - 281839 4467148.15 15.85 16.44 15.57 16.49
09/06/2017 - 472595 6810093.95 14.41 15.85 14.3 16.33
12/06/2017 - 266414 3807056.06 14.29 14.25 13.8948 14.97
13/06/2017 - 182998 2563801.98 14.01 14.38 13.95 14.78
14/06/2017 - 127538 1822518.02 14.29 14.15 14.02 14.77
15/06/2017 - 95185 1337349.25 14.05 14.13 13.9 14.21
16/06/2017 - 129202 1810120.02 14.01 14.03 13.9 14.27
19/06/2017 - 112124 1654950.24 14.76 14.34 14 14.9
20/06/2017 - 124588 1817738.92 14.59 14.75 14.321 15.2766
21/06/2017 - 148845 2189509.95 14.71 14.56 14.2575 15.2
22/06/2017 - 174577 2595959.99 14.87 14.67 14.48 15.17
23/06/2017 - 76189 1140549.33 14.97 14.8 14.44 15.1
26/06/2017 - 192309 2736557.07 14.23 15.01 14.2 15.34
27/06/2017 - 126816 1777960.32 14.02 14.22 13.88 14.53
28/06/2017 - 145185 2077597.35 14.31 14.04 13.88 14.439
29/06/2017 - 207060 2994087.6 14.46 14.08 14.06 14.469
30/06/2017 - 87835 1283269.35 14.61 14.42 14.23 14.89
03/07/2017 - 92674 1321531.24 14.26 14.62 14.07 14.62
04/07/2017 - - - - - - -
05/07/2017 - 129442 1867848.06 14.43 14.25 14.22 14.85
06/07/2017 - 84401 1190054.1 14.1 14.4 13.95 14.4
07/07/2017 - 98004 1390676.76 14.19 14.24 14.0101 14.42
10/07/2017 - 95472 1352838.24 14.17 14.19 13.9 14.37
11/07/2017 - 114080 1692947.2 14.84 14.22 13.97 15.04
12/07/2017 - 77258 1147281.3 14.85 15.19 14.77 15.19
13/07/2017 - 98264 1489682.24 15.16 14.83 14.47 15.22
14/07/2017 - 83294 1246078.24 14.96 15.26 14.5985 15.3
17/07/2017 - 562693 7742655.68 13.76 15 13.45 15
18/07/2017 - 149590 2053870.7 13.73 13.76 13.58 14.17
19/07/2017 - 134436 1861938.6 13.85 13.7 13.65 14.08
20/07/2017 - 55651 760749.17 13.67 13.85 13.53 13.8643
21/07/2017 - 182313 2506803.75 13.75 13.54 13.45 13.84
24/07/2017 - 100515 1362983.4 13.56 13.76 13.515 13.7922
25/07/2017 - 125899 1732370.24 13.76 13.58 13.4 14.1887
26/07/2017 - 97411 1324789.6 13.6 13.7312 13.47 13.87
27/07/2017 - 139050 1838241 13.22 13.65 12.8239 13.75
28/07/2017 - 110616 1438008 13 13.03 12.84 13.12
31/07/2017 - 60193 789732.16 13.12 13.02 12.85 13.28
01/08/2017 - 77162 1022396.5 13.25 13.14 12.96 13.46
02/08/2017 - 105659 1392585.62 13.18 13.26 12.92 13.58
03/08/2017 - 49366 658048.78 13.33 13.16 13.014 13.36
04/08/2017 - 44004 594054 13.5 13.41 13.31 13.669
07/08/2017 - 55593 740498.76 13.32 13.26 13.15 13.55
08/08/2017 - 95858 1242319.68 12.96 13.37 12.72 13.5257
09/08/2017 - 97601 1234652.65 12.65 12.8 12.451 12.94
10/08/2017 - 198981 2413639.53 12.13 12.65 11.77 12.65
11/08/2017 - 193689 2374627.14 12.26 12.05 11.87 12.715
14/08/2017 - 254007 2969341.83 11.69 11.99 11.5328 12.52
15/08/2017 - 293918 3647522.38 12.41 12.14 11.99 12.695
16/08/2017 - 171987 2129199.06 12.38 12.47 12.07 12.55
17/08/2017 - 149542 1846843.7 12.35 12.28 12.17 12.53
18/08/2017 - 176221 2193951.45 12.45 12.3 12.22 12.66
21/08/2017 - 136884 1634394.96 11.94 12.45 11.84 12.45
22/08/2017 - 93496 1109797.52 11.87 11.95 11.6585 12.11
23/08/2017 - 117281 1355768.36 11.56 11.82 11.56 11.93
24/08/2017 - 167691 1898262.12 11.32 11.57 11.15 11.835
25/08/2017 - 164123 1815200.38 11.06 11.33 11 11.42
28/08/2017 - 126382 1387674.36 10.98 11.11 10.8072 11.24
29/08/2017 - 105244 1142949.84 10.86 10.94 10.75 11.22
30/08/2017 - 102486 1159116.66 11.31 10.85 10.77 11.33
31/08/2017 - 160921 1863465.18 11.58 11.36 11.3415 11.9
01/09/2017 - 89562 1032649.86 11.53 11.57 11.45 11.62
04/09/2017 - - - - - - -
05/09/2017 - 269352 2954791.44 10.97 10.57 10.45 11.09
06/09/2017 - 191166 2097091.02 10.97 11.46 10.89 11.46
07/09/2017 - 135847 1426393.5 10.5 10.76 10.46 11.045
08/09/2017 - 148995 1540608.3 10.34 10.47 10.14 10.54
11/09/2017 - 153679 1564452.22 10.18 10.36 10.0234 10.58
12/09/2017 - 147146 1530318.4 10.4 10.14 9.89 10.49
13/09/2017 - 106480 1091420 10.25 10.34 10.08 10.34
14/09/2017 - 132897 1399405.41 10.53 10.37 10.23 10.75
15/09/2017 - 141604 1503834.48 10.62 10.49 10.11 10.695
18/09/2017 - 115554 1272249.54 11.01 10.62 10.461 11.13
19/09/2017 - 95009 1056500.08 11.12 11 11 11.4
20/09/2017 - 127517 1405237.34 11.02 11.15 10.95 11.21
21/09/2017 - 95203 1033904.58 10.86 11.08 10.64 11.08
22/09/2017 - 99454 1072114.12 10.78 10.88 10.67 10.9
25/09/2017 - 91962 1007903.52 10.96 10.77 10.7 11.04
26/09/2017 - 83137 946099.06 11.38 11.1 11.1 11.47
27/09/2017 - 185911 2273691.53 12.23 11.48 11.45 12.34
28/09/2017 - 189110 2341181.8 12.38 12.34 12.16 12.54
29/09/2017 - 121519 1509265.98 12.42 12.44 12.3001 12.4799
02/10/2017 - 207344 2614607.84 12.61 12.49 12.45 13.27
03/10/2017 - 98874 1237902.48 12.52 12.6 12.4201 12.65
04/10/2017 - 90954 1146929.94 12.61 12.5 12.4001 12.67
05/10/2017 - 100227 1267871.55 12.65 12.72 12.55 12.742
06/10/2017 - 110956 1412469.88 12.73 12.69 12.5 12.8074
09/10/2017 - 78261 993132.09 12.69 12.7 12.65 13.19
10/10/2017 - 99511 1301603.88 13.08 12.7 12.7 13.12
11/10/2017 - 123190 1560817.3 12.67 13.13 12.51 13.2829
12/10/2017 - 156750 1975050 12.6 12.65 12.5 12.71
13/10/2017 - 203759 2546987.5 12.5 12.7 12.4 12.7
16/10/2017 - 220991 2662941.55 12.05 12.62 11.7 12.639
17/10/2017 - 142563 1722161.04 12.08 12.44 11.922 12.44
18/10/2017 - 311508 3585457.08 11.51 12.2049 11.48 12.2049
19/10/2017 - 307090 3301217.5 10.75 11.34 10.63 11.59
20/10/2017 - 251548 2802244.72 11.14 10.76 10.65 11.385
23/10/2017 - 141774 1529741.46 10.79 11.1 10.6 11.5
24/10/2017 - 117721 1274918.43 10.83 10.81 10.73 10.9
25/10/2017 - 163458 1714674.42 10.49 10.8 10.17 10.85
26/10/2017 - 168054 1715831.34 10.21 10.51 10.08 10.55
27/10/2017 - 108218 1168754.4 10.8 10.27 10.11 10.88
30/10/2017 - 108922 1158930.08 10.64 10.88 10.546 11.1
31/10/2017 - 156108 1760898.24 11.28 10.85 10.8 11.73
01/11/2017 - 127156 1421604.08 11.18 11.3 11.03 11.35
02/11/2017 - 120323 1380104.81 11.47 11.19 11.03 11.64
03/11/2017 - 78358 901117 11.5 11.48 11.27 11.63
06/11/2017 - 400955 4378428.6 10.92 11.22 10.8 11.37
07/11/2017 - 149036 1637905.64 10.99 10.75 10.75 11.08
08/11/2017 - 90608 1001218.4 11.05 11 10.7028 11.11
09/11/2017 - 114502 1251506.86 10.93 10.95 10.82 11.1
10/11/2017 - 217070 2544060.4 11.72 10.92 10.811 11.87
13/11/2017 - 1148598 15207437.52 13.24 12.05 12.05 16.03
14/11/2017 - 196961 2590037.15 13.15 13.49 12.675 13.6599
15/11/2017 - 244357 3325698.77 13.61 13.18 12.65 13.63
16/11/2017 - 372339 5205299.22 13.98 14.06 13.78 14.2
17/11/2017 - 290196 4056940.08 13.98 14.04 13.89 14.28
20/11/2017 - 262076 3713616.92 14.17 14 13.7775 14.19
21/11/2017 - 233328 3352923.36 14.37 14.2 14.18 14.6055
22/11/2017 - 214195 3159376.25 14.75 14.46 14.13 14.83
23/11/2017 - - - - - - -
24/11/2017 - 45234 670367.88 14.82 14.76 14.6 14.99
27/11/2017 - 115094 1705693.08 14.82 14.75 14.3841 14.87
28/11/2017 - 294557 4241620.8 14.4 14.81 14.0601 14.85
29/11/2017 - 209787 2949605.22 14.06 14.37 13.85 14.37
30/11/2017 - 65189 936114.04 14.36 14.08 13.9 14.47
01/12/2017 - 150996 2130553.56 14.11 14.32 13.728 14.33
04/12/2017 - 149043 2068716.84 13.88 14.66 13.805 14.83
05/12/2017 - 90741 1282170.33 14.13 13.91 13.8 14.36
06/12/2017 - 59104 855825.92 14.48 14.12 13.85 14.59
07/12/2017 - 255338 3822409.86 14.97 14.6 14.49 15.25
08/12/2017 - 231488 3493153.92 15.09 15.1 14.69 15.2112
11/12/2017 - 86108 1277842.72 14.84 15.03 14.76 15.11
12/12/2017 - 63076 910186.68 14.43 14.86 14.22 14.89
13/12/2017 - 116885 1637558.85 14.01 14.54 14 14.87
14/12/2017 - 120239 1685750.78 14.02 14.11 13.9026 14.42
15/12/2017 - 120235 1707337 14.2 14.04 13.84 14.28
18/12/2017 - 154873 2309156.43 14.91 14.26 14.26 15.105
19/12/2017 - 340359 5370865.02 15.78 15.1 14.92 15.9524
20/12/2017 - 203661 3089537.37 15.17 15.75 14.91 15.79
21/12/2017 - 95932 1417874.96 14.78 15.2 14.76 15.2088
22/12/2017 - 145054 2030756 14 14.82 13.96 14.82
25/12/2017 - - - - - - -
26/12/2017 - 123226 1730093.04 14.04 13.88 13.82 14.18
27/12/2017 - 109430 1517794.1 13.87 14 13.67 14.27
28/12/2017 - 106494 1493045.88 14.02 13.95 13.77 14.285
29/12/2017 - 86353 1219304.36 14.12 14.08 13.93 14.32
01/01/2018 - - - - - - -
02/01/2018 - 186803 2794572.88 14.96 14.27 14.25 15.3
03/01/2018 - 165027 2409394.2 14.6 15.25 14.52 15.4
04/01/2018 - 127052 1865123.36 14.68 14.63 14.55 14.75
05/01/2018 - 126253 1879907.17 14.89 14.7 14.6986 15.05
08/01/2018 - 125346 1862641.56 14.86 14.85 14.41 15.04
09/01/2018 - 156247 2284331.14 14.62 14.96 14.53 14.96
10/01/2018 - 70255 1027128.1 14.62 14.54 14.34 14.75
11/01/2018 - 47138 697171.02 14.79 14.62 14.56 14.925
12/01/2018 - 113444 1686912.28 14.87 14.83 14.65 15.2
15/01/2018 - - - - - - -
16/01/2018 - 141636 2099045.52 14.82 14.88 14.58 15.2
17/01/2018 - 99947 1487211.36 14.88 14.85 14.78 15.082
18/01/2018 - 114479 1724053.74 15.06 14.72 14.72 15.07
19/01/2018 - 293815 4621709.95 15.73 15.1 14.8 15.943
22/01/2018 - 59418 925138.26 15.57 15.7 15.37 15.82
23/01/2018 - 167287 2534398.05 15.15 15.57 14.93 15.57
24/01/2018 - 91484 1388727.12 15.18 15.2 15 15.4499
25/01/2018 - 49669 759935.7 15.3 15.22 15.14 15.37
26/01/2018 - 74631 1142600.61 15.31 15.36 15.1 15.5
29/01/2018 - 76101 1158257.22 15.22 15.32 15.06 15.34
30/01/2018 - 105329 1586254.74 15.06 15.11 14.805 15.27
31/01/2018 - 58752 893030.4 15.2 15.06 15.01 15.27
01/02/2018 - 107759 1617462.59 15.01 15.11 14.69 15.164
02/02/2018 - 157561 2262575.96 14.36 14.83 14.28 14.85
05/02/2018 - 132979 1816493.14 13.66 14.18 13.65 14.41
06/02/2018 - 84179 1154935.88 13.72 13.5 13.05 14.11
07/02/2018 - 63902 879291.52 13.76 13.72 13.5 13.86
08/02/2018 - 108632 1478481.52 13.61 13.81 13.45 14.085
09/02/2018 - 119915 1605661.85 13.39 13.68 12.74 13.74
12/02/2018 - 59777 799816.26 13.38 13.49 13.15 13.6
13/02/2018 - 26792 352582.72 13.16 13.27 13.09 13.37
14/02/2018 - 55541 758134.65 13.65 13.1 13.1 13.68
15/02/2018 - 85906 1222442.38 14.23 13.69 13.5 14.46
16/02/2018 - 121416 1711965.6 14.1 14.23 13.7924 14.64
19/02/2018 - - - - - - -
20/02/2018 - 101448 1445634 14.25 14.09 13.96 14.58
21/02/2018 - 59194 841146.74 14.21 14.3 14.1002 14.44
22/02/2018 - 55649 790215.8 14.2 14.24 14.05 14.34
23/02/2018 - 44244 633131.64 14.31 14.26 14.1 14.31
26/02/2018 - 68980 1004348.8 14.56 14.19 14.19 14.64
27/02/2018 - 93368 1373443.28 14.71 14.5 14.33 14.775
28/02/2018 - 55067 784704.75 14.25 14.76 14.2 14.8
01/03/2018 - 90688 1246053.12 13.74 14.24 13.73 14.24
02/03/2018 - 73023 1049340.51 14.37 13.49 13.49 14.51
05/03/2018 - 85739 1266365.03 14.77 14.38 14.38 14.835
06/03/2018 - 72519 1090685.76 15.04 14.89 14.47 15.11
07/03/2018 - 39877 606927.94 15.22 14.98 14.98 15.36
08/03/2018 - 95565 1514705.25 15.85 15.27 15.27 16.12
09/03/2018 - 139487 2203894.6 15.8 15.96 15.67 16.37
12/03/2018 - 131152 2160073.44 16.47 16 16 16.62
13/03/2018 - 258715 4281733.25 16.55 16.62 16.09 16.9
14/03/2018 - 377703 6579586.26 17.42 17.25 16.7 17.53
15/03/2018 - 1126931 15405146.77 13.67 17 13.52 17
16/03/2018 - 463528 6999272.8 15.1 13.7 13.679 15.49
19/03/2018 - 412483 5659266.76 13.72 14.96 13.4 15.235
20/03/2018 - 178438 2519544.56 14.12 13.65 13.6 14.52
21/03/2018 - 109642 1527313.06 13.93 14.11 13.79 14.35
22/03/2018 - 123223 1664742.73 13.51 13.77 13.5 14.165
23/03/2018 - 182809 2471577.68 13.52 13.58 13.4 13.915
26/03/2018 - 124497 1757897.64 14.12 13.7 13.45 14.17
27/03/2018 - 96978 1312112.34 13.53 14.15 13.4 14.2
28/03/2018 - 184696 2347486.16 12.71 13.47 12.68 13.56
29/03/2018 - 215192 2633950.08 12.24 12.87 12.19 13.2082
30/03/2018 - - - - - - -
02/04/2018 - 236120 3012891.2 12.76 12.27 12.27 13.155
03/04/2018 - 289271 3899373.08 13.48 13.01 12.621 13.67
04/04/2018 - 203142 2900867.76 14.28 13.28 13.03 14.38
05/04/2018 - 123283 1721030.68 13.96 14.26 13.68 14.35
06/04/2018 - 160937 2267602.33 14.09 13.76 13.76 14.56
09/04/2018 - 230546 3243782.22 14.07 14.25 14.05 14.745
10/04/2018 - 250943 3636164.07 14.49 14.37 14.16 14.5474
11/04/2018 - 169405 2402162.9 14.18 14.41 13.73 14.46
12/04/2018 - 111008 1571873.28 14.16 14.29 13.96 14.54
13/04/2018 - 100437 1400091.78 13.94 14.27 13.67 14.27
16/04/2018 - 96251 1370614.24 14.24 13.96 13.71 14.32
17/04/2018 - 86267 1257772.86 14.58 14.29 14.27 14.63
18/04/2018 - 372107 5607652.49 15.07 14.58 14.58 15.3
19/04/2018 - 123791 1879147.38 15.18 14.98 14.94 15.505
20/04/2018 - 220666 3332056.6 15.1 15.09 14.85 15.55
23/04/2018 - 291332 4390373.24 15.07 16.47 14.94 16.47
24/04/2018 - 114977 1741901.55 15.15 15.06 14.931 15.3399
25/04/2018 - 74682 1115749.08 14.94 15.19 14.802 15.19
26/04/2018 - 97640 1452883.2 14.88 14.96 14.69 15.04
27/04/2018 - 66257 998492.99 15.07 14.97 14.84 15.21
30/04/2018 - 58853 891034.42 15.14 15.06 15.06 15.25
01/05/2018 - 106084 1678248.88 15.82 15.14 15.11 15.98
02/05/2018 - 100497 1603932.12 15.96 15.74 15.48 16.055
03/05/2018 - 71703 1129322.25 15.75 15.87 15.42 16.35
04/05/2018 - 52758 854679.6 16.2 15.71 15.43 16.32
07/05/2018 - 179305 2901154.9 16.18 16.47 16.07 16.73
08/05/2018 - 161177 2622349.79 16.27 16.21 16.08 16.47
09/05/2018 - 344375 5778612.5 16.78 16.31 16.3 16.93
10/05/2018 - 610045 11627457.7 19.06 17.92 17.54 19.31
11/05/2018 - 477765 8604547.65 18.01 19.1 17.1201 19.78
14/05/2018 - 127457 2276382.02 17.86 16.94 16.94 18.24
15/05/2018 - 123723 2186185.41 17.67 17.81 17.46 18.11
16/05/2018 - 127667 2226512.48 17.44 17.64 17.29 17.67
17/05/2018 - 113605 1950597.85 17.17 17.43 16.96 17.5
18/05/2018 - 251250 4203412.5 16.73 17.11 16.67 17.34
21/05/2018 - 174662 2922095.26 16.73 16.87 16.61 17.15
22/05/2018 - 205963 3418985.8 16.6 16.8 16.5 16.99
23/05/2018 - 260180 4334598.8 16.66 16.54 16.2 16.775
24/05/2018 - 255290 4268448.8 16.72 16.7 16.545 17.15
25/05/2018 - 77631 1312740.21 16.91 16.77 16.39 16.99
28/05/2018 - - - - - - -
29/05/2018 - 103775 1766250.5 17.02 16.91 16.67 17.27
30/05/2018 - 165412 2929446.52 17.71 17.12 17.12 17.92
31/05/2018 - 191318 3353804.54 17.53 17.72 17.51 18.16
01/06/2018 - 161422 2905596 18 17.77 17.65 18.1
04/06/2018 - 95951 1742470.16 18.16 18 17.68 18.25
05/06/2018 - 115033 2099352.25 18.25 18.14 18 18.51
06/06/2018 - 81115 1493327.15 18.41 18.3 17.94 18.51
07/06/2018 - 70612 1267485.4 17.95 18.4 17.72 18.46
08/06/2018 - 51392 926083.84 18.02 17.86 17.8 18.4439
11/06/2018 - 72739 1301300.71 17.89 17.95 17.48 18.43
12/06/2018 - 74417 1352901.06 18.18 17.93 17.93 18.62
13/06/2018 - 91408 1690133.92 18.49 18.21 18.21 18.63
14/06/2018 - 1043578 18481766.38 17.71 18.26 17.28 18.5
15/06/2018 - 385569 6920963.55 17.95 17.65 17.59 18.43
18/06/2018 - 232536 4201925.52 18.07 17.83 17.77 18.22
19/06/2018 - 291328 5156505.6 17.7 17.98 17.55 18.2
20/06/2018 - 97014 1735580.46 17.89 17.76 17.65 18
21/06/2018 - 213283 3651404.96 17.12 18.01 17.04 18.01
22/06/2018 - 1193989 20536610.8 17.2 17.12 16.5531 17.28
25/06/2018 - 214527 3582600.9 16.7 17.08 16.51 17.525
26/06/2018 - 177228 2966796.72 16.74 16.74 16.4101 17.09
27/06/2018 - 193202 3135668.46 16.23 16.79 16.17 16.8588
28/06/2018 - 193492 3132635.48 16.19 16.14 15.93 16.42
29/06/2018 - 344497 5494727.15 15.95 16.41 15.81 16.41
02/07/2018 - 220032 3421497.6 15.55 15.8 15.48 16.04
03/07/2018 - 344740 5588235.4 16.21 15.8 15.8 16.93
04/07/2018 - - - - - - -
05/07/2018 - 222164 3687922.4 16.6 16.25 16.25 16.96
06/07/2018 - 229662 3734304.12 16.26 16.5 16.02 16.735
09/07/2018 - 165175 2660969.25 16.11 16.3 15.985 16.3799
10/07/2018 - 159541 2590945.84 16.24 16.22 16.1635 16.48
11/07/2018 - 172855 2807165.2 16.24 16.13 16.06 16.38
12/07/2018 - 168753 2723673.42 16.14 16.42 15.96 16.42
13/07/2018 - 234057 3775339.41 16.13 16.09 15.98 16.26
16/07/2018 - 385239 5963499.72 15.48 16.17 15.16 16.21
17/07/2018 - 149182 2346632.86 15.73 15.46 15.46 16.09
18/07/2018 - 171858 2732542.2 15.9 15.7 15.44 16.06
19/07/2018 - 193528 3102253.84 16.03 15.87 15.64 16.06
20/07/2018 - 210467 3369576.67 16.01 16.01 15.95 16.64
23/07/2018 - 150056 2444412.24 16.29 16.02 15.94 16.36
24/07/2018 - 141216 2258043.84 15.99 16.36 15.8904 16.51
25/07/2018 - 295782 4738427.64 16.02 15.99 15.81 16.12
26/07/2018 - 184240 2920204 15.85 16 15.73 16.3
27/07/2018 - 202407 3017888.37 14.91 15.88 14.83 16.15
30/07/2018 - 219529 3185365.79 14.51 14.56 14.26 14.87
31/07/2018 - 469561 6616114.49 14.09 14.51 13.83 14.64
01/08/2018 - 239687 3369999.22 14.06 14.1 14.0275 14.26
02/08/2018 - 331894 4756041.02 14.33 14.01 13.83 14.43
03/08/2018 - 130327 1837610.7 14.1 14.35 13.79 14.35
06/08/2018 - 125898 1836851.82 14.59 14.07 13.88 14.67
07/08/2018 - 203065 2962718.35 14.59 14.64 14.19 14.81
08/08/2018 - 186109 2741385.57 14.73 14.65 14.58 14.92
09/08/2018 - 449803 7102389.37 15.79 15.74 15.22 16.39
10/08/2018 - 248779 3659539.09 14.71 15.71 14.69 16.0928
13/08/2018 - 182746 2554789.08 13.98 14.73 13.96 15.03
14/08/2018 - 181407 2541512.07 14.01 13.91 13.5801 14.24
15/08/2018 - 136218 1864824.42 13.69 13.94 13.57 14.2
16/08/2018 - 184968 2439727.92 13.19 13.75 13.19 13.87
17/08/2018 - 534028 7086551.56 13.27 13.15 12.78 13.32
20/08/2018 - 162271 2153336.17 13.27 13.27 13.03 13.455
21/08/2018 - 274655 3847916.55 14.01 13.59 13.32 14.17
22/08/2018 - 112246 1582668.6 14.1 13.94 13.71 14.1918
23/08/2018 - 227941 3232203.38 14.18 14.09 14.02 14.61
24/08/2018 - 87789 1257138.48 14.32 14.23 14.14 14.49
27/08/2018 - 168516 2382816.24 14.14 14.37 13.94 14.42
28/08/2018 - 216242 3122534.48 14.44 14.31 14.2601 14.835
29/08/2018 - 265558 3991336.74 15.03 14.43 14.43 15.09
30/08/2018 - 102901 1558950.15 15.15 14.97 14.87 15.334
31/08/2018 - 132063 1984906.89 15.03 15.08 14.87 15.12
03/09/2018 - - - - - - -
04/09/2018 - 162689 2420812.32 14.88 15 14.7 15.2
05/09/2018 - 216803 3187004.1 14.7 14.93 14.25 14.93
06/09/2018 - 368247 5195965.17 14.11 14.96 13.96 14.96
07/09/2018 - 113525 1620001.75 14.27 14 13.94 14.37
10/09/2018 - 114319 1646193.6 14.4 14.3 14.16 14.495
11/09/2018 - 292147 4163094.75 14.25 14.37 14.23 14.4499
12/09/2018 - 139467 1977642.06 14.18 14.26 14 14.33
13/09/2018 - 129734 1790329.2 13.8 14.23 13.71 14.32
14/09/2018 - 131833 1814022.08 13.76 13.79 13.65 13.89
17/09/2018 - 367317 4808179.53 13.09 13.62 13.04 13.75
18/09/2018 - 158338 2083728.08 13.16 13.08 12.93 13.25
19/09/2018 - 158070 2053329.3 12.99 13.13 12.81 13.23
20/09/2018 - 215599 2830814.87 13.13 13 12.8 13.25
21/09/2018 - 406724 5197932.72 12.78 13.11 12.78 13.3
24/09/2018 - 460712 5662150.48 12.29 12.53 12.26 12.805
25/09/2018 - 286937 3592451.24 12.52 12.33 12.22 12.75
26/09/2018 - 300679 3866731.94 12.86 12.55 12.35 12.96
27/09/2018 - 134772 1703518.08 12.64 12.87 12.59 12.87
28/09/2018 - 130084 1615643.28 12.42 12.62 12.28 12.62
01/10/2018 - 300369 3685527.63 12.27 12.45 12.1 12.45
02/10/2018 - 505887 5797465.02 11.46 12.1 11.33 12.18
03/10/2018 - 338751 3939674.13 11.63 11.49 11.21 12.02
04/10/2018 - 268975 3023279 11.24 11.64 11.13 11.65
05/10/2018 - 342726 3862522.02 11.27 11.22 11.02 11.32
08/10/2018 - 271672 2936774.32 10.81 11.21 10.7 11.21
09/10/2018 - 327123 3706303.59 11.33 10.8 10.7416 11.35
10/10/2018 - 361233 3897704.07 10.79 11.38 10.51 11.38
11/10/2018 - 399994 4379934.3 10.95 10.71 10.7 11.03
12/10/2018 - 387738 4334910.84 11.18 11.21 10.86 11.31
15/10/2018 - 215625 2432250 11.28 11.16 11.04 11.42
16/10/2018 - 306708 3680496 12 11.4 11.17 12.02
17/10/2018 - 189237 2270844 12 12.01 11.71 12.05
18/10/2018 - 323664 3751265.76 11.59 11.87 11.42 11.99
19/10/2018 - 321741 3635673.3 11.3 11.64 11.16 11.64
22/10/2018 - 129279 1459559.91 11.29 11.35 11.21 11.44
23/10/2018 - 155076 1702734.48 10.98 11.08 10.93 11.24
24/10/2018 - 167964 1772020.2 10.55 10.99 10.53 11.11
25/10/2018 - 372117 3814199.25 10.25 10.61 10.13 10.61
26/10/2018 - 346859 3440841.28 9.92 10.05 9.74 10.1231
29/10/2018 - 181672 1842154.08 10.14 9.93 9.93 10.48
30/10/2018 - 187476 2002243.68 10.68 10.09 9.95 10.7
31/10/2018 - 203591 2268003.74 11.14 10.8 10.57 11.2
01/11/2018 - 254400 2933232 11.53 11.15 10.97 11.7
02/11/2018 - 136336 1521509.76 11.16 11.53 10.9 11.63
05/11/2018 - 130348 1437738.44 11.03 11.2 10.86 11.2
06/11/2018 - 73746 833329.8 11.3 10.99 10.97 11.33
07/11/2018 - 92810 1066386.9 11.49 11.34 11.24 11.67
08/11/2018 - 282506 3118866.24 11.04 11.47 10.94 11.47
09/11/2018 - 1469668 11389927 7.75 8.2 7.5 8.56
12/11/2018 - 688909 4901587.535 7.115 7.76 7.07 8.09
13/11/2018 - 1162412 7276699.12 6.26 6.84 6.1901 6.9
14/11/2018 - 446127 2705760.255 6.065 6.26 6.0101 6.41
15/11/2018 - 465163 2921223.64 6.28 6.05 5.9 6.4
16/11/2018 - 360609 2235775.8 6.2 6.16 6.02 6.36
19/11/2018 - 703222 3931010.98 5.59 6.24 5.52 6.24
20/11/2018 - 359851 2191492.59 6.09 5.45 5.42 6.1399
21/11/2018 - 235320 1522520.4 6.47 6.06 6.03 6.49
22/11/2018 - - - - - - -
23/11/2018 - 146842 888394.1 6.05 6.46 6.03 6.598
26/11/2018 - 274416 1632775.2 5.95 6.22 5.92 6.39
27/11/2018 - 557122 3069742.22 5.51 5.96 5.4 5.96
28/11/2018 - 329687 1964934.52 5.96 5.5 5.44 6.01
29/11/2018 - 284374 1754587.58 6.17 5.97 5.94 6.46
30/11/2018 - 521752 2968768.88 5.69 5.96 5.42 6.09
03/12/2018 - 323063 1915763.59 5.93 5.79 5.7247 5.99
04/12/2018 - 483788 2830159.8 5.85 5.92 5.78 5.99
05/12/2018 - - - - - - -
06/12/2018 - 238369 1442132.45 6.05 5.75 5.7 6.16
07/12/2018 - 275396 1646868.08 5.98 6.09 5.82 6.27
10/12/2018 - 211665 1255173.45 5.93 6 5.72 6.24
11/12/2018 - 124398 737680.14 5.93 6.05 5.69 6.05
12/12/2018 - 190470 1097107.2 5.76 6.02 5.73 6.2
13/12/2018 - 148172 832726.64 5.62 5.79 5.55 5.92
14/12/2018 - 136823 757999.42 5.54 5.55 5.45 5.75
17/12/2018 - 226564 1205320.48 5.32 5.5 5.17 5.59
18/12/2018 - 148136 770307.2 5.2 5.34 5.15 5.44
19/12/2018 - 164271 865708.17 5.27 5.19 5.19 5.58
20/12/2018 - 282850 1400107.5 4.95 5.21 4.865 5.48
21/12/2018 - 319475 1447221.75 4.53 4.98 4.5 4.98
24/12/2018 - 341436 1498904.04 4.39 4.47 4.29 4.61
25/12/2018 - - - - - - -
26/12/2018 - 482657 2302273.89 4.77 4.45 4.26 4.81
27/12/2018 - 227315 1109297.2 4.88 4.75 4.51 4.88
28/12/2018 - 276791 1419937.83 5.13 4.88 4.88 5.27
31/12/2018 - 271348 1378447.84 5.08 5.16 4.9 5.17
01/01/2019 - - - - - - -
02/01/2019 - 159322 839626.94 5.27 4.98 4.95 5.4
03/01/2019 - 325548 1595185.2 4.9 5.21 4.855 5.21
04/01/2019 - 258073 1360044.71 5.27 5.03 5.01 5.38
07/01/2019 - 457809 2463012.42 5.38 5.1 4.87 5.4
08/01/2019 - 334818 1985470.74 5.93 5.33 5.32 6.03
09/01/2019 - 319077 1978277.4 6.2 6.03 6.03 6.47
10/01/2019 - 141692 826064.36 5.83 6.13 5.77 6.32
11/01/2019 - 172995 1008560.85 5.83 5.71 5.58 5.8569
14/01/2019 - 193664 1080645.12 5.58 5.57 5.46 5.74
15/01/2019 - 170075 940514.75 5.53 5.59 5.47 5.68
16/01/2019 - 229075 1326344.25 5.79 5.5 5.5 5.82
17/01/2019 - 184529 1059196.46 5.74 5.72 5.69 5.85
18/01/2019 - 313895 1833146.8 5.84 5.77 5.49 5.88
21/01/2019 - - - - - - -
22/01/2019 - 195988 1097532.8 5.6 5.9 5.545 5.92
23/01/2019 - 156724 871385.44 5.56 5.62 5.51 5.68
24/01/2019 - 150241 856373.7 5.7 5.61 5.53 5.73
25/01/2019 - 211834 1192625.42 5.63 5.75 5.57 5.81
28/01/2019 - 176771 977543.63 5.53 5.62 5.47 5.63
29/01/2019 - 183609 1011685.59 5.51 5.54 5.44 5.55
30/01/2019 - 122103 666682.38 5.46 5.57 5.33 5.57
31/01/2019 - 123034 653310.54 5.31 5.49 5.3 5.57
01/02/2019 - 116237 612568.99 5.27 5.35 5.18 5.37
04/02/2019 - 153564 872243.52 5.68 5.26 5.26 5.93
05/02/2019 - 272232 1587112.56 5.83 5.76 5.6945 5.9
06/02/2019 - 117260 655483.4 5.59 5.86 5.55 5.9
07/02/2019 - 76196 428983.48 5.63 5.53 5.45 5.64
08/02/2019 - 123322 717734.04 5.82 5.6 5.59 5.8676
11/02/2019 - 73064 423771.2 5.8 5.84 5.68 5.86
12/02/2019 - 128084 748010.56 5.84 5.87 5.76 5.98
13/02/2019 - 45731 269355.59 5.89 5.88 5.81 5.97
14/02/2019 - 109667 660195.34 6.02 5.89 5.85 6.35
15/02/2019 - 155344 953812.16 6.14 6.07 5.97 6.25
18/02/2019 - - - - - - -
19/02/2019 - 130860 796937.4 6.09 6.13 6.06 6.2875
20/02/2019 - 177333 1163304.48 6.56 6.11 6.09 6.6
21/02/2019 - 199946 1263658.72 6.32 6.56 6.08 6.56
22/02/2019 - 183355 1255981.75 6.85 6.34 6.2813 7
25/02/2019 - 306780 1951120.8 6.36 6.93 6.21 7.0085
26/02/2019 - 118693 752513.62 6.34 6.44 6.31 6.49
27/02/2019 - 108469 702879.12 6.48 6.32 6.25 6.51
28/02/2019 - 131520 849619.2 6.46 6.49 6.335 6.579
01/03/2019 - 139935 871795.05 6.23 6.54 6.2 6.6
04/03/2019 - 105840 665733.6 6.29 6.27 6.06 6.31
05/03/2019 - 434518 2667940.52 6.14 6.3 6.12 6.365
06/03/2019 - 128985 776489.7 6.02 6.13 5.97 6.31
07/03/2019 - 394808 2353055.68 5.96 5.97 5.78 6.06
08/03/2019 - 150721 913369.26 6.06 5.91 5.855 6.13
11/03/2019 - 86618 530968.34 6.13 6.07 6.03 6.24
12/03/2019 - 146974 918587.5 6.25 6.12 6.12 6.35
13/03/2019 - 254537 1573038.66 6.18 6.34 6.15 6.73
14/03/2019 - 291641 1828589.07 6.27 6.28 6.1 6.46
15/03/2019 - 675522 4235522.94 6.27 6.95 6.14 6.95
18/03/2019 - 282106 1751878.26 6.21 6.26 6.18 6.575
19/03/2019 - 238990 1562994.6 6.54 6.31 6 6.56
20/03/2019 - 260837 1630231.25 6.25 6.51 6.22 6.745
21/03/2019 - 178623 1137828.51 6.37 6.22 6.14 6.41
22/03/2019 - 238311 1496593.08 6.28 6.34 6.17 6.49
25/03/2019 - 265600 1665312 6.27 6.18 6.03 6.34
26/03/2019 - 194651 1212675.73 6.23 6.32 6.205 6.53
27/03/2019 - 197304 1199608.32 6.08 6.23 6 6.25
28/03/2019 - 117298 709652.9 6.05 6.1 6 6.15
29/03/2019 - 110076 672564.36 6.11 6.06 6.03 6.17
01/04/2019 - 94592 583632.64 6.17 6.18 6.13 6.24
02/04/2019 - 100475 624954.5 6.22 6.18 6.1675 6.28
03/04/2019 - 154348 958501.08 6.21 6.24 6.08 6.35
04/04/2019 - 98549 611989.29 6.21 6.21 6.06 6.26
05/04/2019 - 132249 846393.6 6.4 6.15 6.15 6.45
08/04/2019 - 166881 1071376.02 6.42 6.25 6.25 6.63
09/04/2019 - 110610 710116.2 6.42 6.4 6.4 6.63
10/04/2019 - 127673 843918.53 6.61 6.56 6.56 6.76
11/04/2019 - 118241 763836.86 6.46 6.65 6.36 6.7499
12/04/2019 - 113452 731765.4 6.45 6.48 6.38 6.61
15/04/2019 - 642877 4564426.7 7.1 7 6.77 7.21
16/04/2019 - 2736768 22605703.68 8.26 7.34 7.31 8.67
17/04/2019 - 632264 4843142.24 7.66 8.34 7.6206 8.41
18/04/2019 - 448213 3173348.04 7.08 7.67 6.92 7.75
19/04/2019 - - - - - - -
22/04/2019 - 677951 4664302.88 6.88 7.1 6.39 7.18
23/04/2019 - 272506 1869391.16 6.86 6.89 6.65 7.135
24/04/2019 - 319576 2099614.32 6.57 6.88 6.51 6.88
25/04/2019 - 227512 1460627.04 6.42 6.6 6.39 6.69
26/04/2019 - 126524 831262.68 6.57 6.5 6.43 6.69
29/04/2019 - 311740 2232058.4 7.16 6.68 6.54 7.19
30/04/2019 - 244677 1702951.92 6.96 7.19 6.87 7.47
01/05/2019 - 221978 1502791.06 6.77 6.98 6.62 7.1
02/05/2019 - 119321 800643.91 6.71 6.75 6.661 6.95
03/05/2019 - 134939 935127.27 6.93 6.81 6.72 7.0799
06/05/2019 - 170707 1198363.14 7.02 6.76 6.7435 7.08
07/05/2019 - 139500 963945 6.91 7.03 6.79 7.1
08/05/2019 - 199835 1386854.9 6.94 6.95 6.73 6.96
09/05/2019 - 208381 1467002.24 7.04 6.88 6.59 7.06
10/05/2019 - 485884 3629553.48 7.47 7.74 7.21 7.945
13/05/2019 - 329618 2307326 7 7.23 6.95 7.39
14/05/2019 - 270986 1864383.68 6.88 7 6.76 7.04
15/05/2019 - 142920 987577.2 6.91 6.85 6.85 7.09
16/05/2019 - 137776 979587.36 7.11 6.95 6.91 7.1794
17/05/2019 - 245112 1823633.28 7.44 7 7 7.5
20/05/2019 - 198654 1400510.7 7.05 7.31 6.95 7.355
21/05/2019 - 182698 1284366.94 7.03 7.11 6.91 7.1861
22/05/2019 - 190197 1289535.66 6.78 7 6.67 7.0565
23/05/2019 - 255596 1679265.72 6.57 6.67 6.34 6.715
24/05/2019 - 81999 541193.4 6.6 6.61 6.46 6.7
27/05/2019 - - - - - - -
28/05/2019 - 121274 808897.58 6.67 6.6 6.46 6.84
29/05/2019 - 151980 972672 6.4 6.65 6.4 6.65
30/05/2019 - 155429 1014951.37 6.53 6.44 6.36 6.575
31/05/2019 - 188525 1212215.75 6.43 6.5 6.24 6.5289
03/06/2019 - 212527 1351671.72 6.36 6.43 6.26 6.47
04/06/2019 - 187563 1219159.5 6.5 6.4 6.32 6.54
05/06/2019 - 184962 1180057.56 6.38 6.58 6.3 6.6
06/06/2019 - 200308 1259937.32 6.29 6.4 6.22 6.43
07/06/2019 - 147241 951176.86 6.46 6.29 6.2098 6.5
10/06/2019 - 248300 1705821 6.87 6.5 6.49 7.18
11/06/2019 - 242081 1583209.74 6.54 6.94 6.51 7.14
12/06/2019 - 217442 1391628.8 6.4 6.51 6.34 6.5999
13/06/2019 - 260315 1751919.95 6.73 6.51 6.475 6.95
14/06/2019 - 179275 1211899 6.76 6.73 6.64 6.82
17/06/2019 - 399571 2836954.1 7.1 6.78 6.78 7.34
18/06/2019 - 320045 2365132.55 7.39 7.15 7.15 7.73
19/06/2019 - 179681 1349404.31 7.51 7.42 7.35 7.5797
20/06/2019 - 176832 1358069.76 7.68 7.69 7.37 7.71
21/06/2019 - 321073 2523633.78 7.86 7.62 7.3112 7.98
24/06/2019 - 220622 1749532.46 7.93 7.98 7.59 7.98
25/06/2019 - 152506 1162095.72 7.62 7.93 7.55 7.9941
26/06/2019 - 216099 1618581.51 7.49 7.64 7.48 7.79
27/06/2019 - 192032 1459443.2 7.6 7.49 7.49 7.77
28/06/2019 - 1683414 13854497.22 8.23 7.65 7.54 8.23
01/07/2019 - 341699 2863437.62 8.38 8.49 8.23 8.76
02/07/2019 - 460941 4125421.95 8.95 8.4 8.4 9.01
03/07/2019 - 459266 4385990.3 9.55 9.08 8.96 9.71
04/07/2019 - - - - - - -
05/07/2019 - 448700 4303033 9.59 9.41 9.3687 9.89
08/07/2019 - 587423 5874230 10 9.7 9.63 10.19
09/07/2019 - 402866 3915857.52 9.72 10.06 9.33 10.25
10/07/2019 - 695660 6615726.6 9.51 9.67 8.75 9.72
11/07/2019 - 226147 2171011.2 9.6 9.5 9.2792 9.78
12/07/2019 - 351269 3368669.71 9.59 9.77 9.415 9.87
15/07/2019 - 284448 2773368 9.75 9.65 9.4704 9.84
16/07/2019 - 326261 3102742.11 9.51 9.78 9.47 9.84
17/07/2019 - 316820 2965435.2 9.36 9.57 9.06 9.59
18/07/2019 - 271851 2454814.53 9.03 9.31 9 9.5
19/07/2019 - 267104 2377225.6 8.9 9.17 8.8414 9.24
22/07/2019 - 217484 1885586.28 8.67 8.98 8.67 9.09
23/07/2019 - 294256 2510003.68 8.53 8.69 8.42 8.8
24/07/2019 - 412056 3733227.36 9.06 8.51 8.47 9.1594
25/07/2019 - 235516 2096092.4 8.9 9.05 8.8 9.3
26/07/2019 - 146998 1342091.74 9.13 8.95 8.93 9.16
29/07/2019 - 457765 4280102.75 9.35 9.2 9.02 9.5354
30/07/2019 - 240286 2256285.54 9.39 9.37 9.26 9.54
31/07/2019 - 410533 3715323.65 9.05 9.43 8.6404 9.4891
01/08/2019 - 314364 2816701.44 8.96 9.05 8.7 9.1699
02/08/2019 - 354119 2971058.41 8.39 8.87 8.1543 8.87
05/08/2019 - 345178 2733809.76 7.92 8 7.69 8.1
06/08/2019 - 195963 1583381.04 8.08 8.01 8.01 8.295
07/08/2019 - 153528 1226688.72 7.99 7.94 7.76 8.1216
08/08/2019 - 235979 1946826.75 8.25 8.06 8.0288 8.33
09/08/2019 - 1677100 10146455 6.05 7.4 5.51 7.45
12/08/2019 - 555276 3476027.76 6.26 6.2 6.17 6.41
13/08/2019 - 335342 2149542.22 6.41 6.2 6.17 6.49
14/08/2019 - 416416 2602600 6.25 6.38 5.9 6.38
15/08/2019 - 192418 1204536.68 6.26 6.3 6.138 6.3497
16/08/2019 - 169121 1085756.82 6.42 6.34 6.28 6.59
19/08/2019 - 306797 1896005.46 6.18 6.59 6.09 6.59
20/08/2019 - 184175 1119784 6.08 6.1 6.05 6.28
21/08/2019 - 187513 1168205.99 6.23 6.13 6.1 6.29
22/08/2019 - 170892 1105671.24 6.47 6.27 6.24 6.49
23/08/2019 - 114882 739840.08 6.44 6.48 6.3 6.56
26/08/2019 - 135205 876128.4 6.48 6.52 6.28 6.52
27/08/2019 - 214896 1308716.64 6.09 6.49 6.08 6.58
28/08/2019 - 184578 1184990.76 6.42 6.12 6.07 6.47
29/08/2019 - 148286 980170.46 6.61 6.49 6.36 6.6748
30/08/2019 - 128091 824906.04 6.44 6.65 6.42 6.69
02/09/2019 - - - - - - -
03/09/2019 - 174049 1143501.93 6.57 6.34 6.31 6.65
04/09/2019 - 140937 893540.58 6.34 6.61 6.23 6.68
05/09/2019 - 140301 951240.78 6.78 6.39 6.29 6.79
06/09/2019 - 63360 424512 6.7 6.79 6.65 6.88
09/09/2019 - 210343 1360919.21 6.47 6.72 6.25 6.72
10/09/2019 - 180786 1147991.1 6.35 6.41 6.23 6.51
11/09/2019 - 219415 1421809.2 6.48 6.4 6.31 6.61
12/09/2019 - 219375 1485168.75 6.77 6.54 6.43 6.85
13/09/2019 - 381510 2571377.4 6.74 6.77 6.67 6.94
16/09/2019 - 94053 633917.22 6.74 6.73 6.66 6.88
17/09/2019 - 111819 752541.87 6.73 6.76 6.6 6.82
18/09/2019 - 158472 1058592.96 6.68 6.69 6.45 6.77
19/09/2019 - 48312 318376.08 6.59 6.68 6.56 6.6999
20/09/2019 - 123946 831677.66 6.71 6.58 6.47 6.76
23/09/2019 - 88314 611132.88 6.92 6.66 6.59 6.92
24/09/2019 - 147690 977707.8 6.62 6.94 6.5303 6.94
25/09/2019 - 60542 412896.44 6.82 6.56 6.47 6.9
26/09/2019 - 101364 689275.2 6.8 6.84 6.59 6.84
27/09/2019 - 78183 515225.97 6.59 6.79 6.49 6.84
30/09/2019 - 66459 445939.89 6.71 6.59 6.5 6.73
01/10/2019 - 62238 412015.56 6.62 6.75 6.59 6.85
02/10/2019 - 182832 1148184.96 6.28 6.52 6.14 6.56
03/10/2019 - 85483 549655.69 6.43 6.25 6.16 6.46
04/10/2019 - 236077 1595880.52 6.76 6.43 6.35 6.89
07/10/2019 - 83373 565268.94 6.78 6.89 6.74 6.95
08/10/2019 - 12012586 100184967.24 8.34 8.55 7.86 8.73
09/10/2019 - 982221 8064034.41 8.21 8.07 7.96 8.36
10/10/2019 - 682963 5934948.47 8.69 8.21 8.18 8.73
11/10/2019 - 709260 6234395.4 8.79 8.56 8.56 9.33
14/10/2019 - 339949 2967754.77 8.73 8.87 8.25 9
15/10/2019 - 228656 1987020.64 8.69 8.8 8.51 8.97
16/10/2019 - 87149 738152.03 8.47 8.58 8.43 8.69
17/10/2019 - 78902 676979.16 8.58 8.48 8.2952 8.63
18/10/2019 - 185514 1563883.02 8.43 8.56 8.3039 8.6
21/10/2019 - 203002 1705216.8 8.4 8.46 8.3601 8.59
22/10/2019 - 138248 1165430.64 8.43 8.46 8.3 8.475
23/10/2019 - 158435 1343528.8 8.48 8.3 8.3 8.611
24/10/2019 - 134478 1161889.92 8.64 8.51 8.51 8.75
25/10/2019 - 161962 1459277.62 9.01 8.68 8.61 9.07
28/10/2019 - 170289 1536006.78 9.02 8.96 8.904 9.1
29/10/2019 - 91066 824147.3 9.05 9 8.9648 9.1
30/10/2019 - 116309 1058411.9 9.1 9.08 8.93 9.1354
31/10/2019 - 160391 1449132.685 9.035 9.11 8.94 9.15
01/11/2019 - 144556 1324132.96 9.16 9 8.99 9.2
04/11/2019 - 89928 812049.84 9.03 9.19 9.02 9.3
05/11/2019 - 132848 1195632 9 9.03 8.85 9.121
06/11/2019 - 110732 996588 9 9.04 8.94 9.08
07/11/2019 - 180430 1627478.6 9.02 9.03 8.99 9.32
08/11/2019 - 168721 1547171.57 9.17 8.98 8.95 9.24
11/11/2019 - 355928 3310130.4 9.3 9.18 9.06 9.42
12/11/2019 - 730246 6345837.74 8.69 8.25 8 8.83
13/11/2019 - 229213 1966647.54 8.58 8.6 8.45 8.743
14/11/2019 - 95993 820740.15 8.55 8.57 8.5 8.64
15/11/2019 - 131652 1138789.8 8.65 8.6 8.43 8.65
18/11/2019 - 84193 732479.1 8.7 8.65 8.62 8.92
19/11/2019 - 103900 894579 8.61 8.73 8.5 8.85
20/11/2019 - 225924 1922613.24 8.51 8.57 8.4 8.68
21/11/2019 - 178695 1527842.25 8.55 8.54 8.48 8.65
22/11/2019 - 130890 1116491.7 8.53 8.51 8.5 8.61
25/11/2019 - 178458 1495478.04 8.38 8.5 8.36 8.52
26/11/2019 - 118211 962237.54 8.14 8.38 8.08 8.44
27/11/2019 - 153417 1265690.25 8.25 8.2 8.03 8.26
28/11/2019 - - - - - - -
29/11/2019 - 37657 308787.4 8.2 8.25 8.14 8.25
02/12/2019 - 128361 1037156.88 8.08 8.21 8 8.23
03/12/2019 - 82265 670459.75 8.15 8 7.98 8.18
04/12/2019 - 60408 492929.28 8.16 8.18 8.0674 8.2
05/12/2019 - 114033 928228.62 8.14 8.17 8 8.17
06/12/2019 - 151724 1233516.12 8.13 8.16 8.05 8.18
09/12/2019 - 98736 811609.92 8.22 8.1 8 8.35
10/12/2019 - 78174 645717.24 8.26 8.21 8.115 8.33
11/12/2019 - 550036 4603801.32 8.37 8.25 8.17 8.37
12/12/2019 - 79159 653853.34 8.26 8.38 8.11 8.43
13/12/2019 - 129030 1068368.4 8.28 8.16 8.155 8.5
16/12/2019 - 89881 732530.15 8.15 8.32 8.1 8.44
17/12/2019 - 331302 2683546.2 8.1 8.18 7.98 8.18
18/12/2019 - 231386 1851088 8 8.12 7.74 8.26
19/12/2019 - 321334 2570672 8 8.03 7.91 8.15
20/12/2019 - 288640 2312006.4 8.01 8.05 7.81 8.09
23/12/2019 - 124790 1017038.5 8.15 8.02 7.92 8.24
24/12/2019 - 68749 561679.33 8.17 8.16 8.05 8.24
25/12/2019 - - - - - - -
26/12/2019 - 92599 755607.84 8.16 8.19 8.07 8.25
27/12/2019 - 142393 1150535.44 8.08 8.21 7.97 8.21
30/12/2019 - 140555 1118817.8 7.96 8.15 7.77 8.15
31/12/2019 - 111649 913288.82 8.18 7.9 7.89 8.2
01/01/2020 - - - - - - -
02/01/2020 - 150315 1244608.2 8.28 8.23 7.91 8.34
03/01/2020 - 86248 707233.6 8.2 8.16 8.13 8.34
06/01/2020 - 103845 858798.15 8.27 8.12 7.96 8.29
07/01/2020 - 71844 586247.04 8.16 8.27 8.11 8.27
08/01/2020 - 112741 922221.38 8.18 8.16 8.01 8.19
09/01/2020 - 128164 1050944.8 8.2 8.17 8.07 8.2481
10/01/2020 - 56500 463865 8.21 8.22 8.135 8.265
13/01/2020 - 79748 657921 8.25 8.2 8.13 8.28
14/01/2020 - 94629 771226.35 8.15 8.24 8.1 8.24
15/01/2020 - 111674 914610.06 8.19 8.12 8.12 8.42
16/01/2020 - 148871 1259448.66 8.46 8.18 8.18 8.46
17/01/2020 - 94738 831799.64 8.78 8.41 8.38 8.81
20/01/2020 - - - - - - -
21/01/2020 - 127192 1129464.96 8.88 8.73 8.6753 8.97
22/01/2020 - 115113 1038319.26 9.02 8.85 8.85 9.08
23/01/2020 - 97666 877040.68 8.98 9.02 8.79 9.07
24/01/2020 - 51181 446298.32 8.72 9 8.58 9.02
27/01/2020 - 39734 342109.74 8.61 8.53 8.44 8.73
28/01/2020 - 79266 692784.84 8.74 8.61 8.48 8.75
29/01/2020 - 52221 446489.55 8.55 8.77 8.51 8.8
30/01/2020 - 53138 452735.76 8.52 8.49 8.42 8.6
31/01/2020 - 79340 668836.2 8.43 8.52 8.23 8.52
03/02/2020 - 88290 744284.7 8.43 8.43 8.3 8.54
04/02/2020 - 108731 906816.54 8.34 8.33 8.28 8.48
05/02/2020 - 88241 746518.86 8.46 8.4 8.36 8.52
06/02/2020 - 71471 600356.4 8.4 8.46 8.295 8.66
07/02/2020 - 57203 483365.35 8.45 8.33 8.28 8.51
10/02/2020 - 60651 508861.89 8.39 8.4 8.33 8.555
11/02/2020 - 87014 758762.08 8.72 8.42 8.38 8.75
12/02/2020 - 109584 977489.28 8.92 8.75 8.6652 9.065
13/02/2020 - 36992 327009.28 8.84 8.85 8.78 9
14/02/2020 - 41369 358255.54 8.66 8.83 8.63 8.98
17/02/2020 - - - - - - -
18/02/2020 - 53919 465860.16 8.64 8.59 8.49 8.73
19/02/2020 - 64870 580586.5 8.95 8.64 8.64 9.01
20/02/2020 - 103307 938027.56 9.08 8.95 8.83 9.18
21/02/2020 - 51863 467285.63 9.01 9.09 8.84 9.09
24/02/2020 - 68315 612102.4 8.96 8.8 8.65 9
25/02/2020 - 108852 939392.76 8.63 9.02 8.4075 9.02
26/02/2020 - 171372 1472085.48 8.59 8.55 8.42 8.795
27/02/2020 - 113683 956074.03 8.41 8.41 8.18 8.68
28/02/2020 - 164461 1386406.23 8.43 8.12 8.1 8.57
02/03/2020 - 124325 1025681.25 8.25 8.45 7.99 8.4501
03/03/2020 - 88649 689689.22 7.78 8.22 7.62 8.31
04/03/2020 - 108351 847304.82 7.82 7.89 7.53 7.94
05/03/2020 - 56604 413775.24 7.31 7.73 7.28 7.79
06/03/2020 - 77681 563964.06 7.26 7.09 7.01 7.31
09/03/2020 - 78573 486366.87 6.19 6.87 6.15 6.87
10/03/2020 - 141976 874572.16 6.16 6.4 5.74 6.6
11/03/2020 - 149999 904493.97 6.03 6.07 5.8 6.2
12/03/2020 - 160853 865389.14 5.38 5.53 5.11 5.73
13/03/2020 - 188103 1245241.86 6.62 5.37 5.37 6.72
16/03/2020 - 193445 1017520.7 5.26 4.3 4.3 6.09
17/03/2020 - 106415 634233.4 5.96 5.36 5.24 6.375
18/03/2020 - 92717 482128.4 5.2 5.68 4.96 5.68
19/03/2020 - 101072 596324.8 5.9 5.4 5.29 6
20/03/2020 - 193090 1146954.6 5.94 6.02 5.76 6.2588
23/03/2020 - 201170 1233172.1 6.13 6.04 5.58 6.34
24/03/2020 - 146815 914657.45 6.23 6.23 5.94 6.35
25/03/2020 - 241093 1429681.49 5.93 6.28 5.86 6.28
26/03/2020 - 174431 1046586 6 5.96 5.65 6.05
27/03/2020 - 171697 1021597.15 5.95 5.82 5.6269 6.07
30/03/2020 - 155693 926373.35 5.95 6.02 5.72 6.0999
31/03/2020 - 118912 708715.52 5.96 5.95 5.66 5.96
01/04/2020 - 64494 363101.22 5.63 5.71 5.545 5.76
02/04/2020 - 91764 498278.52 5.43 5.63 5.18 5.7
03/04/2020 - 100352 519823.36 5.18 5.43 5.1 5.6
06/04/2020 - 155880 790311.6 5.07 5.29 4.88 5.82
07/04/2020 - 101459 534688.93 5.27 5.18 5.11 5.41
08/04/2020 - 91722 513643.2 5.6 5.3 5.28 5.615
09/04/2020 - 140673 852478.38 6.06 5.63 5.58 6.28
10/04/2020 - - - - - - -
13/04/2020 - 55804 348775 6.25 6.07 5.9 6.325
14/04/2020 - 110884 680827.76 6.14 6.34 6.07 6.39
15/04/2020 - 152784 938093.76 6.14 6.03 5.79 6.36
16/04/2020 - 124865 766671.1 6.14 6.17 5.925 6.225
17/04/2020 - 130204 787734.2 6.05 6.27 5.98 6.28
20/04/2020 - 78448 457351.84 5.83 6.02 5.64 6.15
21/04/2020 - 86615 513626.95 5.93 5.66 5.51 5.93
22/04/2020 - 166079 998134.79 6.01 5.96 5.84 6.14
23/04/2020 - 97308 584821.08 6.01 6.08 5.88 6.08
24/04/2020 - 32061 188839.29 5.89 6.03 5.74 6.09
27/04/2020 - 56436 329021.88 5.83 5.98 5.75 5.99
28/04/2020 - 88284 511164.36 5.79 5.85 5.68 5.88
29/04/2020 - 145870 900017.9 6.17 5.82 5.75 6.24
30/04/2020 - 102667 632428.72 6.16 6.1 5.86 6.16
01/05/2020 - 52094 309959.3 5.95 5.98 5.79 5.98
04/05/2020 - 69311 422797.1 6.1 5.89 5.89 6.12
05/05/2020 - 150387 1006089.03 6.69 6.11 6.02 6.72
06/05/2020 - 73801 460518.24 6.24 6.72 6.175 6.75
07/05/2020 - 121241 721383.95 5.95 6.23 5.91 6.6
08/05/2020 - 147928 954135.6 6.45 6.24 6.1 6.6
11/05/2020 - 82812 520887.48 6.29 6.45 6.195 6.45
12/05/2020 - 1246001 8547566.86 6.86 6.28 6.06 7.94
13/05/2020 - 510080 3142092.8 6.16 7.06 6.05 7.3891
14/05/2020 - 159792 998700 6.25 6.04 5.7701 6.47
15/05/2020 - 178206 1067453.94 5.99 6.16 5.82 6.285
18/05/2020 - 184339 1152118.75 6.25 6.12 6.02 6.3
19/05/2020 - 141179 876721.59 6.21 6.27 6.14 6.41
20/05/2020 - 120906 787098.06 6.51 6.27 6.27 6.52
21/05/2020 - 88832 587179.52 6.61 6.57 6.41 6.7
22/05/2020 - 70633 466884.13 6.61 6.58 6.44 6.63
25/05/2020 - - - - - - -
26/05/2020 - 165002 1036212.56 6.28 6.7 6.17 6.7899
27/05/2020 - 106992 707217.12 6.61 6.35 6.01 6.63
28/05/2020 - 67058 421124.24 6.28 6.62 6.23 6.7
29/05/2020 - 94588 584553.84 6.18 6.28 6.0601 6.3896
01/06/2020 - 113724 707363.28 6.22 6.12 6.12 6.44
02/06/2020 - 92818 615383.34 6.63 6.27 6.16 6.7
03/06/2020 - 152123 1026830.25 6.75 6.7 6.34 6.88
04/06/2020 - 97388 620361.56 6.37 6.7 6.26 6.75
05/06/2020 - 176469 1212342.03 6.87 6.65 6.5 7
08/06/2020 - 1359095 8643844.2 6.36 6.9 6.21 7.01
09/06/2020 - 252843 1686462.81 6.67 6.4 6.25 6.75
10/06/2020 - 199554 1301092.08 6.52 6.7 6.3473 6.86
11/06/2020 - 229086 1434078.36 6.26 6.18 6.16 6.43
12/06/2020 - 151349 950471.72 6.28 6.48 6.24 6.48
15/06/2020 - 159776 1056119.36 6.61 6.2 6.07 6.72
16/06/2020 - 123169 812915.4 6.6 6.75 6.43 6.75
17/06/2020 - 124353 818242.74 6.58 6.59 6.48 6.66
18/06/2020 - 134403 893779.95 6.65 6.57 6.56 6.67
19/06/2020 - 145127 967997.09 6.67 6.7 6.65 6.82
22/06/2020 - 203145 1367165.85 6.73 6.65 6.57 6.79
23/06/2020 - 137068 915614.24 6.68 6.73 6.64 6.83
24/06/2020 - 234174 1592383.2 6.8 6.75 6.7 6.855
25/06/2020 - 246749 1668023.24 6.76 6.76 6.61 6.96
26/06/2020 - 1649982 10477385.7 6.35 6.61 6.24 6.7025
29/06/2020 - 179388 1115793.36 6.22 6.38 6.17 6.56
30/06/2020 - 139135 894638.05 6.43 6.2 6.02 6.45
01/07/2020 - 83525 532054.25 6.37 6.46 6.22 6.4802
02/07/2020 - 186594 1246447.92 6.68 6.39 6.325 6.79
03/07/2020 - - - - - - -
06/07/2020 - 283929 1913681.46 6.74 6.74 6.69 7.09
07/07/2020 - 137864 894737.36 6.49 6.74 6.43 7.38
08/07/2020 - 149441 990793.83 6.63 6.28 6.28 6.64
09/07/2020 - 69298 457366.8 6.6 6.63 6.49 6.76
10/07/2020 - 57092 369956.16 6.48 6.57 6.4 6.57
13/07/2020 - 120382 749979.86 6.23 6.56 6.2 6.56
14/07/2020 - 233728 1526243.84 6.53 6.2 5.971 6.57
15/07/2020 - 102790 680469.8 6.62 6.59 6.48 6.7
16/07/2020 - 57154 374358.7 6.55 6.59 6.38 6.61
17/07/2020 - 97198 643450.76 6.62 6.53 6.35 6.65
20/07/2020 - 98199 629455.59 6.41 6.63 6.41 6.71
21/07/2020 - 248936 1543403.2 6.2 6.45 6.17 6.6146
22/07/2020 - 502892 2967062.8 5.9 6.2 5.79 6.31
23/07/2020 - 133362 818842.68 6.14 6 5.92 6.17
24/07/2020 - 106587 642719.61 6.03 6.14 5.9259 6.14
27/07/2020 - 126209 771136.99 6.11 6.02 5.8805 6.15
28/07/2020 - 89944 556753.36 6.19 6.1 6.1 6.37
29/07/2020 - 56396 355858.76 6.31 6.22 6.17 6.32
30/07/2020 - 132631 863427.81 6.51 6.31 6.15 6.54
31/07/2020 - 93554 603423.3 6.45 6.51 6.31 6.51
03/08/2020 - 141381 947252.7 6.7 6.46 6.4 6.79
04/08/2020 - 97971 675510.045 6.895 6.76 6.72 6.94
05/08/2020 - 144616 1036896.72 7.17 6.94 6.87 7.21
06/08/2020 - 179266 1314019.78 7.33 7.2 7.075 7.47
07/08/2020 - 154054 1126134.74 7.31 7.4 7.22 7.5
10/08/2020 - 236240 1795424 7.6 7.47 7.36 7.72
11/08/2020 - 316893 2145365.61 6.77 7.77 6.755 7.83
12/08/2020 - 156153 1032171.33 6.61 6.76 6.6 6.89
13/08/2020 - 216403 1493180.7 6.9 6.75 6.58 6.92
14/08/2020 - 182556 1270589.76 6.96 6.87 6.7729 7.07
17/08/2020 - 70949 486710.14 6.86 6.91 6.76 6.9741
18/08/2020 - 302924 1962947.52 6.48 6.81 6.46 6.86
19/08/2020 - 124493 812939.29 6.53 6.48 6.48 6.62
20/08/2020 - 94425 625093.5 6.62 6.48 6.41 6.65
21/08/2020 - 116010 769146.3 6.63 6.72 6.57 6.72
24/08/2020 - 160898 1044228.02 6.49 6.73 6.33 6.73
25/08/2020 - 126903 831214.65 6.55 6.49 6.36 6.57
26/08/2020 - 81885 542897.55 6.63 6.53 6.45 6.73
27/08/2020 - 76858 501114.16 6.52 6.69 6.4399 6.69
28/08/2020 - 67935 454485.15 6.69 6.46 6.46 6.7
31/08/2020 - 88765 597388.45 6.73 6.7 6.6433 6.83
01/09/2020 - 98738 694128.14 7.03 6.73 6.7 7.06
02/09/2020 - 159808 1149019.52 7.19 7.04 6.95 7.28
03/09/2020 - 154463 1093598.04 7.08 7.15 6.91 7.18
04/09/2020 - 135998 935666.24 6.88 7.11 6.63 7.11
07/09/2020 - - - - - - -
08/09/2020 - 98729 682217.39 6.91 6.76 6.64 6.98
09/09/2020 - 67391 470389.18 6.98 6.99 6.88 7.06
10/09/2020 - 84462 599680.2 7.1 6.95 6.95 7.2
11/09/2020 - 86342 605257.42 7.01 7.12 6.91 7.12
14/09/2020 - 99421 712848.57 7.17 7 6.9 7.2
15/09/2020 - 62116 464006.52 7.47 7.19 7.1 7.48
16/09/2020 - 125761 968359.7 7.7 7.47 7.3501 7.88
17/09/2020 - 112294 861294.98 7.67 7.7 7.5701 7.91
18/09/2020 - 127857 972991.77 7.61 7.76 7.46 7.84
21/09/2020 - 78057 551082.42 7.06 7.47 7.01 7.49
22/09/2020 - 72378 515331.36 7.12 7.15 6.98 7.15
23/09/2020 - 102593 700710.19 6.83 6.98 6.78 7.11
24/09/2020 - 79483 548432.7 6.9 6.82 6.8 7
25/09/2020 - 76580 534528.4 6.98 6.91 6.85 7.17
28/09/2020 - 139058 1022076.3 7.35 7.05 7.03 7.38
29/09/2020 - 149188 1117418.12 7.49 7.31 7.31 7.6
30/09/2020 - 58714 443290.7 7.55 7.5 7.5 7.65
01/10/2020 - 54993 418496.73 7.61 7.6 7.48 7.7
02/10/2020 - 92825 685976.75 7.39 7.49 7.34 7.63
05/10/2020 - 96838 717569.58 7.41 7.47 7.38 7.61
06/10/2020 - 62483 464873.52 7.44 7.41 7.32 7.55
07/10/2020 - 102007 815035.93 7.99 7.53 7.53 8.02
08/10/2020 - 69683 570703.77 8.19 8.03 7.95 8.24
09/10/2020 - 89295 747399.15 8.37 8.28 8.17 8.4
12/10/2020 - 106923 875699.37 8.19 8.29 7.94 8.38
13/10/2020 - 102447 831869.64 8.12 8.11 7.91 8.22
14/10/2020 - 28403 233472.66 8.22 8.13 8.03 8.24
15/10/2020 - 62167 509769.4 8.2 7.99 7.8 8.3
16/10/2020 - 56022 462181.5 8.25 8.19 8.1404 8.36
19/10/2020 - 43378 354832.04 8.18 8.34 8.15 8.49
20/10/2020 - 37657 309917.11 8.23 8.24 8.19 8.4743
21/10/2020 - 72256 617788.8 8.55 8.26 8.13 8.73
22/10/2020 - 40976 353622.88 8.63 8.59 8.4445 8.69
23/10/2020 - 75677 649308.66 8.58 8.62 8.349 8.69
26/10/2020 - 40449 319547.1 7.9 8.46 7.81 8.5001
27/10/2020 - 44071 339787.41 7.71 7.95 7.69 8.1
28/10/2020 - 235142 1838810.44 7.82 7.58 7.02 7.96
29/10/2020 - 56607 409268.61 7.23 7.75 7.23 7.815
30/10/2020 - 54513 385406.91 7.07 7.16 6.91 7.26
02/11/2020 - 42785 313186.2 7.32 7.11 7.09 7.42
03/11/2020 - 42008 310019.04 7.38 7.46 7.24 7.555
04/11/2020 - 67429 496277.44 7.36 7.27 7.27 7.89
05/11/2020 - 88435 621698.05 7.03 7.42 7 7.5688
06/11/2020 - 114249 798600.51 6.99 7.13 6.85 7.35
09/11/2020 - 125224 901612.8 7.2 7.3 7.2 7.689
10/11/2020 - 114302 794398.9 6.95 6.66 6.5088 7.375
11/11/2020 - 92543 666309.6 7.2 7 6.91 7.2
12/11/2020 - 50354 354995.7 7.05 7.14 6.91 7.33
13/11/2020 - 42193 300414.16 7.12 7.02 6.96 7.15
16/11/2020 - 73479 525374.85 7.15 7.2 7.0411 7.47
17/11/2020 - 22532 163357 7.25 7.09 7.09 7.44
18/11/2020 - 71953 546123.27 7.59 7.25 7.2 7.79
19/11/2020 - 51055 387507.45 7.59 7.55 7.4 7.77
20/11/2020 - 68069 526854.06 7.74 7.47 7.47 7.9
23/11/2020 - 30899 231742.5 7.5 7.75 7.49 7.82
24/11/2020 - 125454 1016177.4 8.1 7.5 7.4667 8.48
25/11/2020 - 89883 701986.23 7.81 8.16 7.59 8.27
26/11/2020 - - - - - - -
27/11/2020 - 39574 316196.26 7.99 7.81 7.62 7.99
30/11/2020 - 41901 324313.74 7.74 7.98 7.66 8
01/12/2020 - 47406 362181.84 7.64 7.75 7.55 7.99
02/12/2020 - 52245 403853.85 7.73 7.65 7.56 7.75
03/12/2020 - 42231 337848 8 7.7 7.7 8.23
04/12/2020 - 47685 370035.6 7.76 8 7.71 8.2
07/12/2020 - 41996 317909.72 7.57 7.61 7.54 7.8
08/12/2020 - 76511 583778.93 7.63 7.51 7.41 7.65
09/12/2020 - 54646 405473.32 7.42 7.65 7.33 7.7
10/12/2020 - 56630 407736 7.2 7.42 7.13 7.42
11/12/2020 - 109144 818580 7.5 7.1439 7.1439 7.55
14/12/2020 - 76490 590502.8 7.72 7.55 7.55 7.82
15/12/2020 - 52322 406541.94 7.77 7.77 7.6401 7.99
16/12/2020 - 23493 178311.87 7.59 7.81 7.59 7.9129
17/12/2020 - 59728 457516.48 7.66 7.58 7.55 7.77
18/12/2020 - 1660404 12037929 7.25 7.26 7.23 7.4
21/12/2020 - 214301 1557968.27 7.27 7.25 7.25 7.385
22/12/2020 - 274566 1996094.82 7.27 7.26 7.24 7.34
23/12/2020 - 178878 1309386.96 7.32 7.26 7.26 7.43
24/12/2020 - 20439 148591.53 7.27 7.37 7.21 7.37
25/12/2020 - - - - - - -
28/12/2020 - 199448 1463948.32 7.34 7.35 7.23 7.48
29/12/2020 - 90624 664273.92 7.33 7.38 7.21 7.5
30/12/2020 - 108380 791174 7.3 7.34 7.27 7.39
31/12/2020 - 110588 785174.8 7.1 7.3 7.03 7.39
01/01/2021 - - - - - - -
04/01/2021 - 87356 635951.68 7.28 7.14 7.05 7.3751
05/01/2021 - 67898 492939.48 7.26 7.23 7.165 7.4
06/01/2021 - 100409 725957.07 7.23 7.25 7.17 7.34
07/01/2021 - 155339 1124654.36 7.24 7.21 7.17 7.3
08/01/2021 - 137687 998230.75 7.25 7.27 7.17 7.35
11/01/2021 - 49210 355296.2 7.22 7.25 7.145 7.33
12/01/2021 - 78311 565405.42 7.22 7.2 7.15 7.34
13/01/2021 - 84721 620157.72 7.32 7.22 7.16 7.43
14/01/2021 - 60154 445741.14 7.41 7.31 7.31 7.5383
15/01/2021 - 39316 291724.72 7.42 7.4 7.28 7.5
18/01/2021 - - - - - - -
19/01/2021 - 266468 2094438.48 7.86 7.45 7.375 8.08
20/01/2021 - 152970 1203873.9 7.87 7.9 7.75 7.9
21/01/2021 - 133633 1066391.34 7.98 7.84 7.5902 8.09
22/01/2021 - 216671 1787535.75 8.25 8.04 7.92 8.47
25/01/2021 - 98508 802840.2 8.15 8.25 7.92 8.37
26/01/2021 - 102696 860592.48 8.38 8.2 8 8.47
27/01/2021 - 123317 1022297.93 8.29 8.29 8.07 8.5999
28/01/2021 - 92453 764586.31 8.27 8.37 8.18 8.4
29/01/2021 - 83006 678989.08 8.18 8.21 8.14 8.42
01/02/2021 - 54543 453252.33 8.31 8.18 8.0501 8.44
02/02/2021 - 50436 423662.4 8.4 8.36 8.23 8.47
03/02/2021 - 46331 382694.06 8.26 8.39 8.23 8.53
04/02/2021 - 87956 751144.24 8.54 8.22 8.2193 8.54
05/02/2021 - 131808 1211315.52 9.19 8.56 8.475 9.25
08/02/2021 - 118040 1025767.6 8.69 9.15 8.6 9.15
09/02/2021 - 85585 757427.25 8.85 8.76 8.69 8.98
10/02/2021 - 143620 1232259.6 8.58 8.99 8.52 9.16
11/02/2021 - 89274 761507.22 8.53 8.63 8.36 8.7
12/02/2021 - 147458 1253393 8.5 8.5 8.43 8.55
15/02/2021 - - - - - - -
16/02/2021 - 109542 942061.2 8.6 8.5 8.49 8.91
17/02/2021 - 100318 853706.18 8.51 8.53 8.31 8.7292
18/02/2021 - 76541 649067.68 8.48 8.47 8.275 8.55
19/02/2021 - 68622 579855.9 8.45 8.49 8.34 8.69
22/02/2021 - 72042 602991.54 8.37 8.36 8.2407 8.49
23/02/2021 - 93171 733255.77 7.87 8.36 7.78 8.36
24/02/2021 - 80997 647166.03 7.99 7.89 7.82 8.2
25/02/2021 - 82819 644331.82 7.78 7.99 7.63 8.1099
26/02/2021 - 59342 462274.18 7.79 7.83 7.55 8
01/03/2021 - 46032 373319.52 8.11 7.95 7.9 8.23
02/03/2021 - 27240 216830.4 7.96 8.12 7.8601 8.15
03/03/2021 - 41054 326789.84 7.96 7.94 7.75 8.09
04/03/2021 - 79817 632948.81 7.93 7.92 7.69 8.14
05/03/2021 - 87935 710514.8 8.08 8.05 7.67 8.09
08/03/2021 - 45261 362540.61 8.01 8.11 7.98 8.17
09/03/2021 - 45580 392899.6 8.62 8.12 8.12 8.76
10/03/2021 - 43889 373056.5 8.5 8.59 8.09 8.73
11/03/2021 - 112149 1008219.51 8.99 8.61 8.5425 9
12/03/2021 - 132900 1093767 8.23 8.89 8.09 9.04
15/03/2021 - 124534 980082.58 7.87 8.21 7.75 8.23
16/03/2021 - 117583 911268.25 7.75 7.99 7.67 7.99
17/03/2021 - 161881 1241627.27 7.67 7.77 7.55 7.86
18/03/2021 - 224503 1753368.43 7.81 7.56 7.56 8.14
19/03/2021 - 368527 2837657.9 7.7 7.77 7.67 8.16
22/03/2021 - 165428 1285375.56 7.77 7.7 7.7 8.12
23/03/2021 - 250863 1926627.84 7.68 7.76 7.65 7.85
24/03/2021 - 116670 901859.1 7.73 7.78 7.6 7.85
25/03/2021 - 48583 378947.4 7.8 7.72 7.575 7.84
26/03/2021 - 137136 1055947.2 7.7 7.8 7.62 7.93
29/03/2021 - 129307 989198.55 7.65 7.73 7.6 7.87
30/03/2021 - 83525 633954.75 7.59 7.7 7.57 7.87
31/03/2021 - 82403 629558.92 7.64 7.7 7.57 7.75
01/04/2021 - 84577 676616 8 7.67 7.62 8.04
02/04/2021 - - - - - - -
05/04/2021 - 41280 330652.8 8.01 8.09 7.86 8.13
06/04/2021 - 73060 578635.2 7.92 7.97 7.82 7.99
07/04/2021 - 111771 874049.22 7.82 7.86 7.72 8
08/04/2021 - 49982 398356.54 7.97 7.82 7.78 8
09/04/2021 - 92069 722741.65 7.85 7.93 7.78 7.99
12/04/2021 - 61460 481231.8 7.83 7.97 7.8 7.97
13/04/2021 - 517761 4074779.07 7.87 7.81 7.75 8.24
14/04/2021 - 52465 411325.6 7.84 7.83 7.8 8.02
15/04/2021 - 61073 477590.86 7.82 7.86 7.745 7.86
16/04/2021 - 88832 702661.12 7.91 7.87 7.73 7.97
19/04/2021 - 66856 526156.72 7.87 7.86 7.775 7.935
20/04/2021 - 192182 1483645.04 7.72 7.82 7.7 7.91
21/04/2021 - 46489 357035.52 7.68 7.8 7.64 7.82
22/04/2021 - 73181 576666.28 7.88 7.74 7.73 7.98
23/04/2021 - 112456 910893.6 8.1 7.88 7.8427 8.17
26/04/2021 - 69944 572141.92 8.18 8.11 8.11 8.24
27/04/2021 - 91990 748798.6 8.14 8.22 8.0344 8.22
28/04/2021 - 96441 787922.97 8.17 8.11 7.91 8.24
29/04/2021 - 39833 322248.97 8.09 8.19 8 8.24
30/04/2021 - 85194 682403.94 8.01 8.01 7.88 8.12
03/05/2021 - 64839 519360.39 8.01 8 7.88 8.14
04/05/2021 - 81536 647395.84 7.94 7.98 7.89 8.02
05/05/2021 - 117858 954649.8 8.1 7.96 7.91 8.17
06/05/2021 - 84420 683802 8.1 8.1 7.95 8.2
07/05/2021 - 65668 543074.36 8.27 8.1 8.08 8.27
10/05/2021 - 131824 1028227.2 7.8 8.27 7.73 8.3
11/05/2021 - 211060 1718028.4 8.14 7.86 7.8 8.24
12/05/2021 - 104993 825244.98 7.86 8.07 7.84 8.09
13/05/2021 - 114970 928957.6 8.08 7.91 7.85 8.15
14/05/2021 - 203389 1641349.23 8.07 8.06 7.95 8.39
17/05/2021 - 62490 501169.8 8.02 7.99 7.91 8.21
18/05/2021 - 64065 513160.65 8.01 8.02 7.99 8.225
19/05/2021 - 143771 1190423.88 8.28 7.95 7.84 8.33
20/05/2021 - 135249 1172608.83 8.67 8.28 8.28 8.72
21/05/2021 - 74579 649583.09 8.71 8.7 8.6 8.86
24/05/2021 - 32925 291057 8.84 8.74 8.65 8.9
25/05/2021 - 75496 641716 8.5 8.89 8.46 8.92
26/05/2021 - 66912 559384.32 8.36 8.4 8.32 8.62
27/05/2021 - 38171 318346.14 8.34 8.37 8.31 8.5
28/05/2021 - 71811 606802.95 8.45 8.34 8.2 8.51
31/05/2021 - - - - - - -
01/06/2021 - 36742 303121.5 8.25 8.44 8.23 8.5
02/06/2021 - 140514 1226687.22 8.73 8.32 8.245 8.96
03/06/2021 - 68217 559379.4 8.2 8.69 8.2 8.69
04/06/2021 - 166756 1377404.56 8.26 8.22 8.02 8.31
07/06/2021 - 79213 661428.55 8.35 8.23 8.23 8.41
08/06/2021 - 83006 683139.38 8.23 8.36 8.21 8.54
09/06/2021 - 144015 1251490.35 8.69 8.73 8.66 9.03
10/06/2021 - 56749 470449.21 8.29 8.72 8.27 8.8
11/06/2021 - 80199 662443.74 8.26 8.36 8.13 8.36
14/06/2021 - 75555 619551 8.2 8.23 8.2 8.455
15/06/2021 - 105972 848835.72 8.01 8.2 7.96 8.2
16/06/2021 - 149572 1220507.52 8.16 8.11 8.05 8.29
17/06/2021 - 131127 1072618.86 8.18 8.16 8.09 8.36
18/06/2021 - 136421 1113195.36 8.16 8.09 8.01 8.255
21/06/2021 - 266299 2178325.82 8.18 8.15 7.97 8.3
22/06/2021 - 283084 2389228.96 8.44 8.13 8.1 8.525
23/06/2021 - 123462 1014857.64 8.22 8.44 8.2 8.58
24/06/2021 - 129988 1123096.32 8.64 8.26 8.2 8.7
25/06/2021 - 2009783 17806677.38 8.86 8.59 8.43 8.92
28/06/2021 - 88496 807968.48 9.13 8.89 8.77 9.25
29/06/2021 - 80239 715731.88 8.92 9.09 8.835 9.19
30/06/2021 - 64170 569187.9 8.87 8.91 8.75 8.975
01/07/2021 - 63154 554492.12 8.78 8.84 8.75 8.87
02/07/2021 - 43370 378620.1 8.73 8.83 8.6 8.86
05/07/2021 - - - - - - -
06/07/2021 - 54819 454997.7 8.3 8.79 8.28 8.8
07/07/2021 - 165614 1371283.92 8.28 8.35 8.2 8.3967
08/07/2021 - 85348 723751.04 8.48 8.2 8.09 8.49
09/07/2021 - 37805 320208.35 8.47 8.6 8.35 8.69
12/07/2021 - 25907 215805.31 8.33 8.48 8.33 8.69
Economatica

Promedio
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-