Fecha de cotiPromedio Cantidad negMonto negociado (S/)

1/2/2022 3.09742567 41638 128970.61

1/3/2022 2.99865102 24500 73466.95 -0.03188927 -0.03188927
1/4/2022 3.34084941 20014 66863.76 0.07858905 0.11411744
1/6/2022 2.6401519 30744 81168.83 -0.14763026 -0.20973633
1/7/2022 2.73 46439 126778.47 -0.11862292 0.03403141
1/8/2022 2.6 89477 232640.2 -0.16059325 -0.04761905
1/9/2022 2.68331563 41811 112192.11 -0.13369491 0.03204447
1/12/2022 2.46800033 262958 648980.43 -0.20320918 -0.08024226
1/13/2022 3.1479192 46958 147819.99 0.01630177 0.27549384
1/14/2022 3.11499157 21356 66523.76 0.00567113 -0.01046013
1/18/2022 3.16993413 23836 75558.55 0.02340927 0.01763811
1/19/2022 3.1392613 10708 33615.21 0.01350658 -0.00967617
1/20/2022 3.27440636 22320 73084.75 0.057138 0.04304996
1/21/2022 3.25174658 51993 169068.06 0.04982231 -0.00692027
1/24/2022 3.11547089 19750 61530.55 0.00582588 -0.04190846
1/25/2022 3.18072569 69079 219721.35 0.02689331 0.02094541
1/26/2022 3.19717344 13267 42416.9 0.03220344 0.00517107
1/27/2022 3.18803521 2499 7966.9 0.02925318 -0.00285822
1/31/2022 3.2 2200 7040 0.03311599 0.00375303
2/2/2022 3.07487114 16025 49274.81 -0.0072817 -0.03910277
2/3/2022 3.04061783 53380 162308.18 -0.01834034 -0.01113975
2/5/2022 3.07223594 7451 22891.23 -0.00813247 0.01039858
2/6/2022 2.58156291 12899 33299.58 -0.16654565 -0.15971203
2/8/2022 2.68072706 19517 52319.75 -0.13453062 0.03841245
2/9/2022 2.69753559 87238 235327.61 -0.12910401 0.00627014
2/11/2022 2.45253908 39152 96021.81 -0.20820083 -0.09082235
2/12/2022 2.41358475 92503 223263.83 -0.22077719 -0.01588327
2/14/2022 3.05663 24457 74756 -0.01317083 0.26642746
2/15/2022 3.09998333 20993 65077.95 0.00082574 0.01418337
2/16/2022 3.14799069 93246 293537.54 0.01632485 0.01548633
2/17/2022 3.2014803 91306 292314.36 0.03359391 0.01699167
2/18/2022 3.1593362 10711 33839.65 0.01998774 -0.01316394
2/21/2022 3.11000893 6719 20896.15 0.00406249 -0.01561317
2/22/2022 3.05960923 8061 24663.51 -0.01220899 -0.01620564
2/23/2022 3.04018838 5096 15492.8 -0.01847899 -0.00634749
2/24/2022 2.9185501 104738 305683.1 -0.05774975 -0.04001011
2/25/2022 3.03456455 25571 77596.85 -0.02029463 0.03975071
2/28/2022 3.04362558 24865 75679.75 -0.01736929 0.00298594
3/1/2022 2.8 16000 44800 -0.0960235 -0.08004453
3/2/2022 3.02282765 18793 56808 -0.02408388 0.0795813
3/3/2022 3.16680577 54035 171118.35 0.02239928 0.04763028
3/5/2022 3.1 580 1798 0.00083112 -0.02109563
3/6/2022 2.56995185 3738 9606.48 -0.17029426 -0.17098328
3/8/2022 2.72713231 5419 14778.33 -0.11954875 0.06116086
3/10/2022 2.44993472 32937 80693.5 -0.20904164 -0.10164435
3/11/2022 2.48805861 96266 239515.45 -0.19673339 0.01556118
3/14/2022 3.03827143 42677 129664.31 -0.01909787 0.22114142
3/15/2022 3.05184535 65646 200341.44 -0.01471555 0.00446764
3/16/2022 3.09107643 14288 44165.3 -0.00204984 0.01285487
3/17/2022 3.15329245 22257 70182.83 0.01803652 0.02012762
3/18/2022 3.14983019 14310 45074.07 0.01691873 -0.00109798
3/21/2022 3.14890962 50441 158834.15 0.01662153 -0.00029226
3/22/2022 3.17152768 41396 131288.56 0.02392374 0.00718282
3/23/2022 3.15716592 23595 74493.33 0.01928707 -0.00452834
3/24/2022 3.2 34298 109753.6 0.03311599 0.01356725
3/25/2022 3.19916749 48336 154634.96 0.03284722 -0.00026016
3/28/2022 3.21506566 30002 96458.4 0.03797992 0.00496947
3/29/2022 3.22638439 16296 52577.16 0.04163416 0.00352053
3/30/2022 3.43850001 98987 340366.8 0.11011542 0.06574406
3/31/2022 3.47581893 87193 303067.08 0.12216379 0.01085326
4/1/2022 2.8 37045 103726 -0.0960235 -0.19443445
4/2/2022 3.05 2808 8564.4 -0.01531132 0.08928571
4/3/2022 3.20181294 19416 62166.4 0.0337013 0.04977473
4/4/2022 3.43936474 37229 128044.11 0.1103946 0.07419291
4/5/2022 3.09801727 10309 31937.46 0.000191 -0.09924725
4/7/2022 2.73000685 113863 310846.77 -0.11862071 -0.11878901
4/8/2022 2.79576574 37147 103854.31 -0.09739053 0.02408745
4/10/2022 2.44705132 28450 69618.61 -0.20997255 -0.12472949
4/11/2022 2.49390303 61114 152412.39 -0.19484653 0.01914619
4/13/2022 3.42246105 31194 106760.25 0.10493727 0.37233124
4/18/2022 3.28944404 21908 72065.14 0.06199289 -0.03886589
4/19/2022 3.27483131 7499 24557.96 0.05727519 -0.00444231
4/20/2022 3.12322282 6485 20254.1 0.00832858 -0.04629505
4/21/2022 3.03147877 4098 12423 -0.02129087 -0.0293748
4/22/2022 3.04220472 4572 13908.96 -0.01782801 0.00353819
4/25/2022 2.8676399 2466 7071.6 -0.07418605 -0.05738102
4/26/2022 2.89784803 9331 27039.82 -0.06443339 0.01053414
4/27/2022 2.95383195 14246 42080.29 -0.04635905 0.01931914
4/28/2022 3.07094389 1515 4652.48 -0.00854961 0.03964746
4/29/2022 3.21149115 1073 3445.93 0.0368259 0.04576679
5/1/2022 2.81 12882 36198.42 -0.09279502 -0.12501705
5/4/2022 3.48 1821 6337.08 0.12351364 0.23843416
5/5/2022 3.09807623 44262 137127.05 0.00021003 -0.10974821
5/7/2022 2.73013642 19792 54034.86 -0.11857887 -0.11876396
5/8/2022 2.80480541 50464 141541.7 -0.09447209 0.02734991
5/9/2022 2.5500921 4343 11075.05 -0.17670596 -0.09081318
5/10/2022 2.47888658 2892 7168.94 -0.19969457 -0.02792272
5/12/2022 2.36278173 232377 549056.13 -0.23717888 -0.0468375
5/13/2022 2.79315942 134015 374325.26 -0.09823198 0.18214873
5/16/2022 2.74377331 8099 22221.82 -0.11417622 -0.0176811
5/17/2022 2.72702703 5920 16144 -0.11958274 -0.00610338
5/18/2022 2.80391615 1121 3143.19 -0.09475918 0.02819522
5/19/2022 2.71136235 1057 2865.91 -0.12464006 -0.03300876
5/20/2022 2.80157476 19476 54563.47 -0.0955151 0.03327199
5/23/2022 2.90390325 3597 10445.34 -0.06247847 0.03652535
5/24/2022 2.80032495 7755 21716.52 -0.09591859 -0.03566865
5/25/2022 2.8 29998 83994.4 -0.0960235 -0.00011604
5/26/2022 2.81648805 6065 17082 -0.09070036 0.00588859
5/27/2022 2.70003341 41902 113136.8 -0.12829759 -0.04134746
5/30/2022 2.69996366 22016 59442.4 -0.12832011 -2.5832E-05
5/31/2022 2.68064266 10301 27613.3 -0.13455787 -0.00715602
6/1/2022 2.91889812 90246 263418.88 -0.05763739 0.08887998
6/4/2022 3.40621561 2690 9162.72 0.09969245 0.16695255
6/5/2022 2.97334031 9550 28395.4 -0.0400608 -0.12708394
6/6/2022 2.57792666 20315 52370.58 -0.16771961 -0.13298634
6/7/2022 2.54197368 4864 12364.16 -0.17932698 -0.01394647
6/9/2022 2.56731466 3035 7791.8 -0.17114567 0.00996902
6/10/2022 2.46912294 10672 26350.48 -0.20284675 -0.03824686
6/12/2022 2.40728584 73625 177236.42 -0.22281078 -0.02504416
6/13/2022 2.68 2810 7530.8 -0.13476535 0.11328699
6/14/2022 2.63962256 9538 25176.72 -0.14780116 -0.01506621
6/15/2022 2.66653358 551 1469.26 -0.13911297 0.01019502
6/16/2022 2.66135916 3046 8106.5 -0.14078353 -0.0019405
6/17/2022 2.65969136 1296 3446.96 -0.14132197 -0.00062667
6/20/2022 2.66807549 21803 58172.05 -0.13861517 0.0031523
6/21/2022 2.68646695 6943 18652.14 -0.13267751 0.00689315
6/22/2022 2.71917905 35654 96949.61 -0.12211645 0.01217663
6/23/2022 2.71570537 3204 8701.12 -0.12323792 -0.00127748
6/24/2022 2.73 935 2552.55 -0.11862292 0.00526369
6/27/2022 2.73 2796 7633.08 -0.11862292 0
6/28/2022 2.73167639 13028 35588.28 -0.1180817 0.00061406
6/30/2022 2.73093549 22277 60837.05 -0.11832089 -0.00027122
7/1/2022 2.99164486 140754 421085.98 -0.0341512 0.09546522
7/2/2022 3.05960906 8211 25122.45 -0.01220904 0.02271801
7/3/2022 3.2 5041 16131.2 0.03311599 0.04588525
7/4/2022 3.35037963 22074 73956.28 0.08166587 0.04699364
7/6/2022 2.58020112 3580 9237.12 -0.1669853 -0.22987798
7/7/2022 2.52010833 45784 115380.64 -0.18638618 -0.02328996
7/9/2022 2.5372098 80281 203689.74 -0.18086499 0.006786
7/10/2022 2.4409634 56809 138668.69 -0.21193802 -0.03793395
7/11/2022 2.49849293 80965 202290.48 -0.19336469 0.02356837
7/12/2022 2.41804277 89269 215856.26 -0.21933792 -0.03219947
7/13/2022 2.57060444 95692 245986.28 -0.17008357 0.06309304
7/14/2022 2.56568465 482 1236.66 -0.17167192 -0.00191387
7/15/2022 2.56979592 931 2392.48 -0.1703446 0.00160241
7/18/2022 2.57539939 989 2547.07 -0.16853553 0.00218051
7/19/2022 2.50937771 20778 52139.85 -0.18985055 -0.02563551
7/20/2022 2.5 14357 35892.5 -0.19287813 -0.00373706
7/21/2022 2.50016787 8161 20403.87 -0.19282393 6.71486E-05
7/22/2022 2.55079929 19267 49146.25 -0.17647764 0.02025121
7/25/2022 2.59745457 32800 85196.51 -0.16141504 0.01829045
7/26/2022 2.59866569 43708 113582.48 -0.16102403 0.00046627
7/27/2022 2.64035954 52011 137327.74 -0.14756323 0.01604433
8/2/2022 3.18171094 58383 185757.83 0.0272114 0.20502943
8/3/2022 3.16449662 13886 43942.2 0.02165377 -0.0054104
8/6/2022 2.72941829 5948 16234.58 -0.11881072 -0.13748737
8/7/2022 2.55 92000 234600 -0.17673569 -0.06573499
8/8/2022 2.83273551 64562 182887.07 -0.08545489 0.11087667
8/9/2022 2.56321531 23102 59215.4 -0.17246915 -0.09514485
8/11/2022 2.50003622 38655 96638.9 -0.19286644 -0.02464837
8/15/2022 2.80003122 18580 52024.58 -0.09601343 0.11999626
8/16/2022 2.80543478 46 129.05 -0.09426889 0.00192982
8/17/2022 2.79187905 926 2585.28 -0.09864534 -0.00483195
8/18/2022 2.69756385 27954 75407.7 -0.12909489 -0.03378198
8/19/2022 2.51053474 10061 25258.49 -0.189477 -0.0693326
8/22/2022 2.52191026 51302 129379.04 -0.18580443 0.00453111
8/23/2022 2.52 12201 30746.52 -0.18642115 -0.00075746
8/24/2022 2.57731707 41 105.67 -0.16791641 0.02274487
8/25/2022 2.50276106 344820 863002.07 -0.19198672 -0.02892776
8/26/2022 2.50644424 10940 27420.5 -0.19079761 0.00147165
8/29/2022 2.62745463 6117 16072.14 -0.15172956 0.04827971
8/31/2022 2.59976697 35231 91592.39 -0.16066849 -0.01053783
9/2/2022 3.12195122 1476 4608 0.00791804 0.2008581
9/3/2022 3.0047619 3150 9465 -0.02991638 -0.0375372
9/5/2022 2.94009406 17010 50011 -0.05079431 -0.02152179
9/6/2022 2.63878244 41156 108601.73 -0.14807239 -0.10248367
9/8/2022 2.79470852 57534 160790.76 -0.09773185 0.05909016
9/9/2022 2.58805041 6745 17456.4 -0.16445117 -0.07394621
9/11/2022 2.59145465 44705 115850.98 -0.16335211 0.00131537
9/13/2022 2.54596846 3614 9201.13 -0.17803727 -0.01755238
9/14/2022 2.5399766 32480 82498.44 -0.17997173 -0.00235347
9/15/2022 2.52938672 6294 15919.96 -0.18339066 -0.00416928
9/16/2022 2.50224103 12878 32223.86 -0.19215462 -0.01073212
9/19/2022 2.52876335 12356 31245.4 -0.18359192 0.01059943
9/20/2022 2.55201497 6814 17389.43 -0.17608516 0.00919486
9/21/2022 2.55 13 33.15 -0.17673569 -0.00078956
9/22/2022 2.52680834 1247 3150.93 -0.18422309 -0.00909477
9/23/2022 2.51739256 8679 21848.45 -0.18726296 -0.00372635
9/26/2022 2.49730199 115270 287864 -0.19374918 -0.00798071
 9/27/2022 2.46074305 150461 370245.86 -0.20555219 -0.01463937
9/28/2022 2.45066422 37638 92238.1 -0.20880612 -0.00409585
9/29/2022 2.45279526 27958 68575.25 -0.20811812 0.00086958
9/30/2022 2.45533991 4457 10943.45 -0.20729658 0.00103745
10/1/2022 2.99552009 22246 66638.34 -0.03290009 0.2200022
10/2/2022 3.18422395 12860 40949.12 0.02802272 0.06299536
10/3/2022 3.1538953 21757 68619.3 0.01823115 -0.00952466
10/5/2022 2.94 166 488.04 -0.05082468 -0.0678194
10/6/2022 2.64266962 6780 17917.3 -0.14681742 -0.10113278
10/8/2022 2.77998511 30217 84002.81 -0.10248529 0.0519609
10/10/2022 2.44696467 10246 25071.6 -0.21000052 -0.11979217
10/11/2022 2.60210773 72049 187479.26 -0.15991278 0.06340225
10/13/2022 2.39902208 11003 26396.44 -0.22547872 -0.07804659
10/14/2022 2.38842107 30831 73637.41 -0.22890125 -0.00441889
10/17/2022 2.38863248 24804 59247.64 -0.22883299 8.85141E-05
10/18/2022 2.39951681 75250 180563.64 -0.225319 0.00455672
10/19/2022 2.4 2490 5976 -0.225163 0.00020137
10/20/2022 2.4 25312 60748.8 -0.225163 0
10/21/2022 2.35485681 127631 300552.73 -0.23973743 -0.01880966
10/24/2022 2.40008413 114587 275018.44 -0.22513584 0.01920597
10/25/2022 2.36882086 13425 31801.42 -0.23522915 -0.01302591
10/26/2022 2.40292199 156390 375792.97 -0.22421964 0.01439583
10/27/2022 2.40023461 174761 419467.4 -0.22508726 -0.00111838
10/28/2022 2.43661445 18830 45881.45 -0.21334208 0.01515678
10/31/2022 2.41746417 25889 62585.73 -0.21952472 -0.00785938
11/1/2022 2.99938458 192780 578221.36 -0.03165244 0.24071522
11/2/2022 3.192095 17432 55644.6 0.03056387 0.06424998
11/3/2022 3.13525356 23643 74126.8 0.01221269 -0.01780694
11/4/2022 3.3195739 11312 37551.02 0.07172028 0.05878961
11/5/2022 2.93 7771 22769.03 -0.05405317 -0.1173566
11/8/2022 2.78832696 10191 28415.84 -0.09979213 -0.04835258
11/10/2022 2.43071652 13426 32634.8 -0.21524621 -0.12825269
11/11/2022 2.61765379 51530 134887.7 -0.15489375 0.07690624
11/14/2022 2.64375404 44259 117009.91 -0.14646732 0.00997085
11/15/2022 2.64240115 54528 144084.85 -0.1469041 -0.00051173
11/16/2022 2.66425808 16646 44349.24 -0.13984761 0.00827162
11/17/2022 2.67 1367 3649.89 -0.13799384 0.00215517
11/18/2022 2.59955614 20502 53296.1 -0.16073655 -0.02638347
11/21/2022 2.55358673 56051 143131.09 -0.17557772 -0.01768356
11/22/2022 2.5366058 26507 67237.81 -0.18105999 -0.00664984
11/23/2022 2.50008099 88905 222269.7 -0.19285198 -0.01439909
11/24/2022 2.49891244 120821 301921.1 -0.19322925 -0.0004674
11/25/2022 2.49927454 3901 9749.67 -0.19311234 0.0001449
11/28/2022 2.49822397 76851 191991.01 -0.19345152 -0.00042035
11/29/2022 2.46950066 64885 160233.55 -0.2027248 -0.01149749
11/30/2022 2.43267071 302231 735228.5 -0.21461531 -0.01491393
12/1/2022 3.01166999 95899 288816.14 -0.02768611 0.23800972
12/4/2022 3.40536257 8550 29115.85 0.09941704 0.13072235
12/5/2022 2.80608519 9860 27668 -0.09405891 -0.17598049
12/7/2022 2.58267573 8536 22045.72 -0.16618637 -0.07961607
12/8/2022 2.77683051 16154 44856.92 -0.10350375 0.07517583
12/9/2022 2.59 357 924.63 -0.16382174 -0.06728193
12/10/2022 2.42 4424 10706.08 -0.21870603 -0.06563707
12/12/2022 2.40666862 122772 295471.52 -0.22301005 -0.00550883
12/13/2022 2.43547437 8116 19766.31 -0.21371015 0.01196914
12/14/2022 2.44966791 15056 36882.2 -0.20912778 0.00582783
12/15/2022 2.4684304 9461 23353.82 -0.20307034 0.0076592
12/16/2022 2.46057733 16074 39551.32 -0.20560569 -0.0031814
12/19/2022 2.47936177 9636 23891.13 -0.19954116 0.00763416
12/20/2022 2.50253957 35947 89958.79 -0.19205823 0.00934829
12/21/2022 2.51962348 348268 877504.23 -0.18654271 0.00682663
12/22/2022 2.51072932 54160 135981.1 -0.18941418 -0.00352996
12/23/2022 2.51991669 1650662 4159530.73 -0.18644805 0.00365924
12/26/2022 2.54693959 22497 57298.5 -0.17772374 0.01072373
12/27/2022 2.55106422 49426 126088.9 -0.17639211 0.00161944
12/28/2022 2.5802926 18797 48501.76 -0.16695576 0.01145733
12/29/2022 2.59213919 39702 102913.11 -0.16313111 0.00459118
12/30/2022 2.61433453 5853 15301.7 -0.15596537 0.00856256
2.77403197 -0.10483167 0.00212287
Fecha de cotiPromedio Cantidad negMonto negociado (S/)
1/2/2021 3.86445416 82900 320363.25
1/3/2021 3.89766916 21503 83811.58 0.008595 0.008595
1/6/2021 2.66625342 21900 58390.95 -0.31005692 -0.31593644
1/7/2021 2.19664804 125434 275534.35 -0.43157612 -0.17612931
1/9/2021 2.44238319 250035 610681.28 -0.36798754 0.11186824
1/10/2021 2.49049208 41538 103450.06 -0.35553846 0.01969752
1/12/2021 2.70513458 26526 71756.4 -0.29999569 0.08618478
1/13/2021 3.81358333 16200 61780.05 -0.01316378 0.40975734
1/14/2021 3.92904822 19101 75048.75 0.01671492 0.03027727
1/15/2021 3.92174629 38264 150061.7 0.01482541 -0.00185845
1/18/2021 3.95767442 10750 42545 0.02412249 0.00916126
1/19/2021 3.96181164 76450 302880.5 0.02519307 0.00104537
1/20/2021 3.98488295 15634 62299.66 0.03116321 0.00582342
1/21/2021 3.96202198 17196 68130.93 0.0252475 -0.00573692
1/22/2021 4.01166667 7800 31291 0.038094 0.01253014
1/25/2021 3.96662974 85569 339420.54 0.02643985 -0.01122649
1/26/2021 3.98782375 8919 35567.4 0.03192419 0.00534308
1/27/2021 4 200 800 0.03507503 0.00305336
1/29/2021 3.90750496 48348 188920.05 0.0111402 -0.02312376
2/2/2021 3.85 2308 8885.8 -0.00374029 -0.01471654
2/3/2021 3.91237815 6463 25285.7 0.01240123 0.01620212
2/6/2021 2.62873144 135350 355798.8 -0.31976643 -0.32809884
2/7/2021 2.14237392 82762 177307.15 -0.44562056 -0.18501606
2/8/2021 2.36320249 30545 72184.02 -0.38847703 0.10307658
2/9/2021 2.45 14040 34398 -0.36601655 0.03672877
2/11/2021 2.8074215 22738 63835.15 -0.27352703 0.14588633
2/12/2021 2.7324736 23108 63142 -0.2929212 -0.02669635
2/15/2021 3.9234563 14964 58710.6 0.01526791 0.43586247
2/16/2021 3.91084036 6640 25967.98 0.0120033 -0.00321552
2/17/2021 3.94124159 22600 89072.06 0.01987019 0.00777358
2/18/2021 3.99995527 36221 144882.38 0.03506345 0.01489726
2/19/2021 3.99076809 10832 43228 0.0326861 -0.00229682
2/22/2021 3.91281646 18367 71866.7 0.01251465 -0.01953299
2/23/2021 3.9 7200 28080 0.00919815 -0.00327551
2/24/2021 3.9772213 75485 300220.55 0.02918061 0.01980033
2/25/2021 3.99672228 20380 81453.2 0.03422686 0.00490317
2/26/2021 3.84402512 72383 278242.07 -0.0052864 -0.0382056
3/2/2021 3.85 50221 193350.85 -0.00374029 0.00155433
3/3/2021 3.91840866 14271 55919.61 0.01396174 0.01776848
3/5/2021 2.60062086 37851 98436.1 -0.32704057 -0.33630688
3/6/2021 2.50510476 1159153 2903799.7 -0.35175715 -0.03672819
3/8/2021 2.28723404 18800 43000 -0.40813529 -0.0869707
3/9/2021 2.43424084 19100 46494 -0.37009452 0.06427274
3/11/2021 2.8271066 12805 36201.1 -0.26843314 0.16139149
3/12/2021 2.70129023 13951 37685.7 -0.30099048 -0.04450358
3/15/2021 3.77381889 24405 92100.05 -0.02345358 0.3970431
3/16/2021 3.71098707 14690 54514.4 -0.03971249 -0.0166494
3/17/2021 3.66 1500 5490 -0.05290635 -0.01373949
3/18/2021 3.60847262 34700 125214 -0.06624002 -0.01407852
3/19/2021 3.57003178 42800 152797.36 -0.07618731 -0.01065294
3/22/2021 3.69061053 50284 185578.66 -0.0449853 0.03377526
3/23/2021 3.69 9895 36512.55 -0.04514329 -0.00016543
3/24/2021 3.69992053 75500 279344 -0.04257616 0.00268849
3/25/2021 3.79783224 38842 147515.4 -0.01723967 0.02646319
3/26/2021 3.8498855 19127 73636.76 -0.00376991 0.01370604
3/29/2021 3.85 14271 54943.35 -0.00374029 2.97406E-05
3/30/2021 3.8575484 17613 67943 -0.00178699 0.00196062
3/31/2021 3.88589141 63282 245906.98 0.00554729 0.00734741
4/1/2021 3.77430684 1623 6125.7 -0.02332731 -0.02871531
4/2/2021 3.85 3669 14125.65 -0.00374029 0.02005485
4/3/2021 3.92077329 54624 214168.32 0.01457363 0.01838267
4/5/2021 2.74590955 38585 105950.92 -0.2894444 -0.29965103
4/6/2021 2.62069983 120600 316056.4 -0.32184476 -0.04559863
4/8/2021 2.01810537 210484 424778.89 -0.47777738 -0.22993647
4/10/2021 2.49 4323 10764.27 -0.35566579 0.23383052
4/11/2021 2.81566193 40110 112936.2 -0.27139466 0.13078792
4/13/2021 3.69839188 12810 47376.4 -0.04297173 0.31350708
4/14/2021 3.72265268 20549 76496.79 -0.03669379 0.00655982
4/15/2021 3.7 666 2464.2 -0.0425556 -0.00608509
4/16/2021 3.74114242 9156 34253.9 -0.03190923 0.01111957
4/19/2021 3.4589854 78967 273145.7 -0.10492265 -0.07542002
4/20/2021 2.92738911 132108 386731.52 -0.24248316 -0.15368561
4/21/2021 2.90094885 259492 752773.02 -0.24932507 -0.00903203
4/22/2021 2.77803187 133934 372072.92 -0.28113215 -0.0423713
4/23/2021 2.74321702 47000 128931.2 -0.29014114 -0.0125322
4/26/2021 2.53343967 191847 486032.8 -0.34442497 -0.07647129
4/27/2021 2.51285288 105539 265203.98 -0.34975218 -0.00812602
4/28/2021 2.5157005 233432 587245 -0.34901531 0.00113322
4/29/2021 2.56340539 76514 196136.4 -0.33667077 0.01896286
4/30/2021 2.60722366 262886 685402.6 -0.32533197 0.01709377
5/2/2021 3.85968524 54962 212136.02 -0.00123405 0.48038133
5/3/2021 3.9 1000 3900 0.00919815 0.01044509
5/4/2021 3.88592806 139727 542969.07 0.00555677 -0.00360819
5/5/2021 2.78466027 105732 294427.7 -0.27941692 -0.28339891
5/7/2021 2.16733226 45889 99456.71 -0.43916213 -0.22168881
5/8/2021 2.00360866 161060 322701.21 -0.48152868 -0.07554153
5/10/2021 2.32945091 44000 102495.84 -0.39721088 0.16262769
5/11/2021 2.84675611 22658 64501.8 -0.26334846 0.22207173
5/13/2021 2.86573875 289502 829637.1 -0.25843635 0.00666816
5/14/2021 2.89023742 67390 194773.1 -0.25209685 0.00854882
5/17/2021 2.79163313 17145 47862.55 -0.27761257 -0.03411633
5/18/2021 2.69570197 79362 213936.3 -0.30243655 -0.03436381
5/19/2021 2.63159923 58328 153495.92 -0.31902434 -0.02377961
5/20/2021 2.63 28600 75218 -0.31943817 -0.0006077
5/21/2021 2.53887317 39243 99633 -0.34301894 -0.03464898
5/24/2021 2.49994909 1964211 4910427.5 -0.35309128 -0.01533124
5/25/2021 2.50045327 379991 950149.74 -0.35296081 0.00020168
5/26/2021 2.50686145 133791 335395.5 -0.35130258 0.00256281
5/27/2021 2.49996443 1464733 3661780.4 -0.35308731 -0.00275126
5/28/2021 2.68828034 171080 459911 -0.30435704 0.07532743
5/31/2021 2.70484118 207621 561581.83 -0.30007161 0.00616038
6/1/2021 3.75 10875 40781.25 -0.02961716 0.38640303
6/4/2021 3.85756111 38657 149121.74 -0.00178371 0.02868296
6/5/2021 2.74609783 88361 242647.95 -0.28939568 -0.28812591
6/7/2021 2.19882778 51185 112547 -0.43101207 -0.19929008
6/8/2021 2.01578795 107900 217503.52 -0.47837706 -0.08324428
6/9/2021 2.41990458 20960 50721.2 -0.3738043 0.20047576
6/10/2021 2.32375747 75290 174955.7 -0.39868417 -0.03973178
6/12/2021 2.7 2525 6817.5 -0.30132436 0.16191127
6/14/2021 2.31924545 22000 51023.4 -0.39985174 -0.1410202
6/15/2021 2.21050348 515910 1140420.85 -0.42799076 -0.04688679
6/16/2021 2.19549548 290806 638463.26 -0.43187436 -0.0067894
6/17/2021 2.19 1048829 2296935.51 -0.43329642 -0.00250307
6/18/2021 2.17701877 25466 55439.96 -0.43665556 -0.0059275
6/21/2021 2.19985011 46700 102733 -0.43074752 0.01048743
6/22/2021 2.16333333 12000 25960 -0.44019692 -0.01659966
6/23/2021 2.19389816 15692 34426.65 -0.4322877 0.01412858
6/24/2021 2.17 3180 6900.6 -0.4384718 -0.01089301
6/25/2021 2.17106645 150031 325727.27 -0.43819583 0.00049145
6/28/2021 2.19501168 89926 197388.62 -0.43199956 0.01102925
6/30/2021 2.19392776 167365 367186.72 -0.43228004 -0.00049381
7/1/2021 3.78108527 16125 60970 -0.02157326 0.72343198
7/4/2021 3.91886857 70707 277091.44 0.01408075 0.03644015
7/5/2021 2.75482984 388526 1070323.02 -0.28713611 -0.29703439
7/6/2021 2.4826066 105697 262404.07 -0.35757898 -0.09881672
7/7/2021 2.20541346 58567 129164.45 -0.4293079 -0.11165408
7/9/2021 2.4 39909 95781.6 -0.37895498 0.08823132
7/10/2021 2.45 29705 72777.25 -0.36601655 0.02083333
7/12/2021 2.71811841 11756 31954.2 -0.29663588 0.10943608
7/13/2021 2.40005949 757736 1818611.48 -0.37893959 -0.11701437
7/14/2021 2.39866096 12860 30846.78 -0.37930148 -0.00058271
7/15/2021 2.4 21727 52144.8 -0.37895498 0.00055824
7/16/2021 2.39979228 722113 1732921.2 -0.37900874 -8.6552E-05
7/19/2021 2.39165976 39807 95204.8 -0.38111318 -0.00338884
7/20/2021 2.34981515 230295 541150.68 -0.39194125 -0.01749605
7/21/2021 2.44944813 28195 69062.19 -0.36615935 0.04240035
7/22/2021 2.55530699 10147 25928.7 -0.33876639 0.04321743
7/23/2021 2.63715596 10900 28745 -0.31758643 0.03203098
7/26/2021 2.6859685 46102 123828.52 -0.30495527 0.01850954
7/27/2021 2.67738358 25619 68591.89 -0.30717678 -0.00319621
7/30/2021 2.39128158 143542 343249.34 -0.38121104 -0.1068588
8/1/2021 3.75979257 23140 87001.6 -0.02708315 0.57229186
8/2/2021 3.95309233 67053 265066.7 0.02293679 0.05141235
8/3/2021 3.904855 30896 120644.4 0.01045447 -0.01220243
8/4/2021 3.92041638 19093 74852.51 0.01448127 0.00398514
8/6/2021 2.3961714 32858 78733.4 -0.3799457 -0.38879671
8/7/2021 2.2 19350 42570 -0.43070873 -0.08186869
8/9/2021 2.35331232 36485 85860.6 -0.3910363 0.06968742
8/11/2021 2.84651741 14070 40050.5 -0.26341023 0.20957911
8/13/2021 2.05483579 118171 242822 -0.4682727 -0.27812288
8/16/2021 2.06 7100 14626 -0.46693636 0.0025132
8/17/2021 2.01279722 15855 31912.9 -0.47915096 -0.02291397
8/18/2021 1.98765723 11448 22754.7 -0.48565641 -0.01249008
8/19/2021 1.98263628 7283 14439.54 -0.48695568 -0.00252607
8/20/2021 1.97849057 13250 26215 -0.48802846 -0.00209101
8/23/2021 1.97097419 159210 313798.8 -0.48997346 -0.00379905
8/24/2021 2.081421 90950 189305.24 -0.46139327 0.05603666
8/25/2021 2.2591029 4927 11130.6 -0.41541475 0.08536567
8/26/2021 2.2 9775 21505 -0.43070873 -0.02616211
8/27/2021 2.21318819 9416 20839.38 -0.42729604 0.00599463
8/31/2021 2.23 4000 8920 -0.42294567 0.0075962
9/2/2021 3.9 31304 122085.6 0.00919815 0.74887892
9/3/2021 3.9254955 75480 296296.4 0.01579559 0.00653731
9/4/2021 3.89074009 70951 276051.9 0.00680198 -0.00885376
9/6/2021 2.4 58911 141386.4 -0.37895498 -0.38315078
9/7/2021 2.2208076 247647 549976.34 -0.42532438 -0.0746635
9/8/2021 2 346593 693186 -0.48246249 -0.09942671
9/9/2021 2.32075269 1860 4316.6 -0.39946171 0.16037634
9/11/2021 2.7560929 21786 60044.24 -0.28680927 0.18758579
9/12/2021 2.72006272 3667 9974.47 -0.29613275 -0.01307292
9/13/2021 2.38992963 17195 41094.84 -0.38156088 -0.12136966
9/14/2021 2.35 10000 23500 -0.39189342 -0.01670745
9/15/2021 2.35 8500 19975 -0.39189342 0
9/16/2021 2.4 23970 57528 -0.37895498 0.0212766
9/17/2021 2.4 205 492 -0.37895498 0
9/20/2021 2.35181818 27500 64675 -0.39142293 -0.02007576
9/21/2021 2.39783836 58511 140299.92 -0.37951435 0.01956791
9/22/2021 2.4 6300 15120 -0.37895498 0.0009015
9/23/2021 2.39997661 1496082 3590561.8 -0.37896104 -9.7477E-06
 9/24/2021 2.43785714 4200 10239 -0.36915874 0.01578371
9/27/2021 2.45 63543 155680.35 -0.36601655 0.00498096
9/28/2021 2.5 63180 157950 -0.35307811 0.02040816
9/29/2021 2.50284846 10532 26360 -0.35234101 0.00113938
9/30/2021 2.49030303 24750 61635 -0.35558738 -0.00501246
10/2/2021 3.9 24130 94107 0.00919815 0.56607447
10/3/2021 3.87929538 84684 328514.25 0.00384044 -0.00530888
10/5/2021 2.86673106 240956 690756.05 -0.25817957 -0.26101759
10/6/2021 2.42092887 62000 150097.59 -0.37353925 -0.1555089
10/8/2021 1.99936565 361534 722838.66 -0.48262664 -0.17413284
10/9/2021 2.36063557 22342 52741.32 -0.38914127 0.18069227
10/11/2021 2.75326667 15000 41299 -0.28754061 0.16632431
10/12/2021 2.79983801 62536 175090.67 -0.2754894 0.01691494
10/13/2021 2.49921747 84738 211778.69 -0.3532806 -0.10737069
10/14/2021 2.58903964 102712 265925.44 -0.33003743 0.03594012
10/15/2021 2.62467477 37850 99343.94 -0.32081617 0.01376384
10/18/2021 2.7579389 68022 187600.52 -0.28633158 0.05077358
10/19/2021 2.75307261 289864 798016.64 -0.28759082 -0.00176447
10/20/2021 2.84290236 115258 327667.24 -0.26434569 0.03262891
10/21/2021 2.86231179 166334 476099.77 -0.25932313 0.00682733
10/22/2021 2.87336643 25478 73207.63 -0.25646254 0.00386214
10/25/2021 2.8752967 80501 231464.26 -0.25596305 0.00067178
10/26/2021 2.89972121 42684 123771.7 -0.24964275 0.0084946
10/27/2021 2.82520404 10390 29353.87 -0.26892546 -0.02569804
10/28/2021 2.84235625 12817 36430.48 -0.26448701 0.00607114
10/29/2021 2.83 1000 2830 -0.26768442 -0.00434718
11/1/2021 3.76518057 15423 58070.38 -0.0256889 0.3304525
11/2/2021 3.90401288 20185 78802.5 0.01023656 0.03687268
11/3/2021 3.84770579 13120 50481.9 -0.00433395 -0.01442287
11/5/2021 2.85786665 140830 402473.36 -0.2604734 -0.25725437
11/6/2021 2.40105958 106599 255950.55 -0.3786808 -0.15984198
11/8/2021 2.00454074 74217 148771 -0.48128748 -0.16514327
11/10/2021 2.48622719 56218 139770.72 -0.35664208 0.24029766
11/11/2021 2.7999827 14454 40470.95 -0.27545196 0.12619744
11/15/2021 2.79588187 13443 37585.04 -0.27651312 -0.00146459
11/16/2021 2.81535714 28000 78830 -0.27147353 0.0069657
11/17/2021 2.79982715 78680 220290.4 -0.27549221 -0.00551617
11/18/2021 2.79892627 27940 78202 -0.27572533 -0.00032176
11/19/2021 2.8463257 89813 255637.05 -0.26345984 0.01693486
11/22/2021 2.78181664 15325 42631.34 -0.28015277 -0.02266398
11/23/2021 2.75 9733 26765.75 -0.28838592 -0.01143736
11/24/2021 2.75034374 29092 80013 -0.28829697 0.000125
11/25/2021 2.75 3210 8827.5 -0.28838592 -0.00012498
11/26/2021 2.72717776 56480 154031 -0.2942916 -0.008299
11/29/2021 2.70441682 18339 49596.3 -0.30018142 -0.00834597
11/30/2021 2.77856965 112189 311724.95 -0.28099299 0.02741916
12/1/2021 3.77668335 5994 22637.44 -0.02271234 0.35921853
12/2/2021 3.87212208 4882 18903.7 0.00198422 0.02527051
12/3/2021 3.79736487 54115 205494.4 -0.01736061 -0.01930652
12/4/2021 3.75 3250 12187.5 -0.02961716 -0.01247309
12/5/2021 2.8423115 346039 983550.63 -0.26449859 -0.24205027
12/7/2021 2.32659844 18371 42741.94 -0.39794901 -0.18144143
12/8/2021 2.05551774 4143 8516.01 -0.46809623 -0.11651375
12/10/2021 2.48 2000 4960 -0.35825348 0.20650868
12/11/2021 2.77152622 16210 44926.44 -0.28281561 0.11755089
12/13/2021 2.88949928 56618 163597.67 -0.25228786 0.0425661
12/14/2021 2.89395753 43133 124825.07 -0.25113421 0.00154291
12/15/2021 2.80707918 19474 54665.06 -0.27361561 -0.0300206
12/16/2021 2.80282338 44514 124764.88 -0.27471688 -0.0015161
12/17/2021 2.83369795 14170 40153.5 -0.2667275 0.01101553
12/20/2021 2.84705017 40765 116060 -0.26327237 0.00471194
12/21/2021 2.84217317 15811 44937.6 -0.26453438 -0.001713
12/22/2021 2.71736703 16696 45369.16 -0.29683031 -0.04391222
12/23/2021 2.70345781 5784 15636.8 -0.30042958 -0.00511864
12/24/2021 2.7 10000 27000 -0.30132436 -0.00127903
12/27/2021 2.76167985 19091 52723.23 -0.28536354 0.02284439
12/28/2021 2.7955291 37762 105564.77 -0.27660441 0.01225676
12/29/2021 2.90301803 23353 67794.18 -0.24878963 0.0384503
12/30/2021 2.92657487 36165 105839.58 -0.24269386 0.0081146
12/31/2021 2.9 277 803.3 -0.2495706 -0.00908053
2.90825459 -0.24843229 0.00891196
Fecha de cotiPromedio Cantidad negMonto negociado (S/)
1/4/2020 4.8 10292 49401.6
1/6/2020 4.40280203 101291 445964.22 -0.08274958 -0.08274958
1/7/2020 4.73239437 8520 40320 -0.01408451 0.07485968
1/9/2020 4.31116163 15263 65801.26 -0.10184133 -0.08901049
1/10/2020 4.1 6300 25830 -0.14583333 -0.04898022
1/12/2020 3.67 52071 191100.57 -0.23541667 -0.10487805
1/13/2020 5.38185818 21704 116807.85 0.12122045 0.46644637
1/14/2020 5.35120533 6604 35339.36 0.11483444 -0.00569559
1/15/2020 5.32676307 19086 101666.6 0.10974231 -0.00456762
1/16/2020 5.39103153 26669 143773.42 0.12313157 0.0120652
1/17/2020 5.40277646 12606 68107.4 0.12557843 0.0021786
1/20/2020 5.4 6750 36450 0.125 -0.00051389
1/21/2020 5.49040403 54105 297058.31 0.14383417 0.01674149
1/22/2020 5.55184009 62497 346973.35 0.15663335 0.01118972
1/23/2020 5.50997268 21965 121026.55 0.14791098 -0.00754118
1/24/2020 5.43903879 5930 32253.5 0.13313308 -0.01287373
1/27/2020 5.40062337 14983 80917.54 0.12512987 -0.0070629
1/28/2020 5.39 4600 24794 0.12291667 -0.00196706
1/29/2020 5.3 11500 60950 0.10416667 -0.01669759
1/30/2020 5.29173633 4976 26331.68 0.10244507 -0.00155918
1/31/2020 5.29 8081 42748.49 0.10208333 -0.00032812
2/1/2020 5.40328358 16750 90505 0.12568408 0.02141467
2/3/2020 5.16046493 5119 26416.42 0.07509686 -0.04493909
2/4/2020 4.8 40533 194558.4 0 -0.06985125
2/6/2020 4.3875641 24180 106091.3 -0.08592415 -0.08592415
2/7/2020 4.71108108 14800 69724 -0.01852477 0.07373499
2/9/2020 4.36753205 14040 61320.15 -0.09009749 -0.07292361
2/11/2020 3.7 10297 38098.9 -0.22916667 -0.15283965
2/12/2020 3.67972789 22711 83570.3 -0.23339002 -0.00547895
2/13/2020 5.35 7290 39001.5 0.11458333 0.45391186
2/14/2020 5.33387097 4650 24802.5 0.11122312 -0.00301477
2/17/2020 5.3 2000 10600 0.10416667 -0.00635017
2/18/2020 5.25 33950 178237.5 0.09375 -0.00943396
2/19/2020 5.25 10690 56122.5 0.09375 0
2/20/2020 5.25 2885 15146.25 0.09375 0
2/21/2020 5.21137626 42325 220571.5 0.08570339 -0.0073569
2/24/2020 5.15556434 23399 120635.05 0.0740759 -0.01070963
2/25/2020 5.06910891 7575 38398.5 0.05606436 -0.01676934
2/26/2020 5.04375 24000 121050 0.05078125 -0.00500264
2/27/2020 5.19329553 37475 194618.75 0.08193657 0.02964967
2/28/2020 5.2 70518 366693.6 0.08333333 0.00129099
3/1/2020 5.40714353 34126 184524.18 0.12648823 0.03983529
3/2/2020 5.31248547 71238 378450.84 0.10676781 -0.01750611
3/3/2020 5.1842608 6595 34190.2 0.08005433 -0.02413647
 3/4/2020 4.79984337 70231 337097.8 -3.263E-05 -0.07415087
3/6/2020 4.3019712 99026 426007 -0.103756 -0.10372675
3/7/2020 4.5 335000 1507500 -0.0625 0.04603211
3/8/2020 4.27789851 1951 8346.18 -0.10877114 -0.04935589
3/9/2020 4.40230428 51643 227348.2 -0.08285327 0.02908105
3/11/2020 3.68 2233 8217.44 -0.23333333 -0.16407414
3/12/2020 3.74976418 26122 97951.34 -0.21879913 0.01895766
3/13/2020 5.13851865 61147 314205 0.07052472 0.37035781
3/16/2020 5.1439389 18330 94288.4 0.07165394 0.00105483
3/18/2020 5.05579301 37692 190562.95 0.05329021 -0.01713587
3/20/2020 5.00232992 107300 536750 0.04215207 -0.01057462
3/24/2020 4.91515783 26389 129706.1 0.02399121 -0.0174263
3/25/2020 4.95 5412 26789.4 0.03125 0.00708872
3/27/2020 4.90971377 7721 37907.9 0.02285703 -0.00813863
3/30/2020 4.84799986 14449 70048.75 0.00999997 -0.01256976
3/31/2020 4.8 5987 28737.6 0 -0.00990096
4/3/2020 5.39671279 7660 41338.82 0.12431517 0.12431517
4/6/2020 4.39409223 27083 119005.2 -0.08456412 -0.18578357
4/8/2020 4.29183014 4180 17939.85 -0.10586872 -0.02327263
4/9/2020 4.40572457 5003 22041.84 -0.08214072 0.0265375
4/12/2020 3.72622631 7176 26739.4 -0.22370285 -0.15423076
4/14/2020 4.75 4930 23417.5 -0.01041667 0.27474812
4/15/2020 4.75 38827 184428.25 -0.01041667 0
4/20/2020 4.76 4000 19040 -0.00833333 0.00210526
4/21/2020 4.8 5800 27840 0 0.00840336
4/23/2020 4.73003992 25050 118487.5 -0.01457502 -0.01457502
4/24/2020 4.7 22200 104340 -0.02083333 -0.00635088
4/28/2020 4.69 1675 7855.75 -0.02291667 -0.00212766
4/29/2020 4.69 4675 21925.75 -0.02291667 0
5/2/2020 5.5 8200 45100 0.14583333 0.17270789
5/3/2020 5.20079418 6044 31433.6 0.08349879 -0.05440106
5/5/2020 4.69 722 3386.18 -0.02291667 -0.09821465
5/6/2020 4.41120556 25963 114528.13 -0.08099884 -0.05944444
5/10/2020 4.1 1500 6150 -0.14583333 -0.07054887
5/11/2020 3.5715625 3200 11429 -0.25592448 -0.1288872
5/13/2020 4.7 24300 114210 -0.02083333 0.31595065
5/14/2020 4.68627552 11658 54632.6 -0.0236926 -0.0029201
5/15/2020 4.69913063 8972 42160.6 -0.02101445 0.00274314
5/18/2020 4.69 753 3531.57 -0.02291667 -0.00194305
5/19/2020 4.67380679 12215 57090.55 -0.02629025 -0.00345271
5/20/2020 4.67 5260 24564.2 -0.02708333 -0.0008145
5/21/2020 4.67 2997 13995.99 -0.02708333 0
5/22/2020 4.67 1988 9283.96 -0.02708333 0
5/25/2020 4.66450183 8752 40823.72 -0.02822879 -0.00117734
5/26/2020 4.65 1050 4882.5 -0.03125 -0.00310898
5/27/2020 4.42314616 17542 77590.83 -0.07851122 -0.04878577
5/28/2020 4.41337559 19644 86696.35 -0.08054675 -0.00220897
5/29/2020 4.44548668 31828 141490.95 -0.07385694 0.00727586
6/1/2020 5.43369318 7040 38253.2 0.13201941 0.22229433
6/2/2020 5.40109524 6300 34026.9 0.12522817 -0.00599922
6/3/2020 5.25492693 26893 141320.75 0.09477644 -0.02706272
6/4/2020 4.8 4705 22584 0 -0.0865715
6/5/2020 4.69 7310 34283.9 -0.02291667 -0.02291667
6/7/2020 4.55305685 13720 62467.94 -0.05144649 -0.02919897
6/8/2020 4.35963499 8493 37026.38 -0.09174271 -0.04248176
6/10/2020 4.09317125 946 3872.14 -0.14725599 -0.06112065
6/11/2020 3.55954167 27884 99254.26 -0.25842882 -0.13037069
6/15/2020 4.54502756 9253 42055.14 -0.05311926 0.27685752
6/16/2020 4.54605886 7305 33208.96 -0.0529044 0.00022691
6/17/2020 4.65 18353 85341.45 -0.03125 0.02286401
6/18/2020 4.65 20937 97357.05 -0.03125 0
6/22/2020 4.79429753 14029 67259.2 -0.00118802 0.03103173
6/23/2020 4.8208446 16635 80194.75 0.00434263 0.00553722
6/24/2020 4.91263186 55645 273363.4 0.02346497 0.01903966
6/25/2020 4.91895561 38300 188396 0.02478242 0.00128724
6/26/2020 4.85449316 13752 66758.99 0.01135274 -0.01310491
6/30/2020 4.75 10850 51537.5 -0.01041667 -0.02152504
7/1/2020 5.42527518 18079 98083.55 0.13026566 0.1421632
7/2/2020 5.39463536 45977 248029.15 0.12388237 -0.00564761
7/4/2020 4.7563537 18021 85714.25 -0.00909298 -0.11831785
7/5/2020 4.68699849 1989 9322.44 -0.02354198 -0.01458159
7/8/2020 4.38828506 3073 13485.2 -0.08577395 -0.06373235
7/9/2020 4.69 1023 4797.87 -0.02291667 0.06875463
7/10/2020 4.08 500 2040 -0.15 -0.13006397
7/12/2020 3.73110572 16279 60738.67 -0.22268631 -0.0855133
7/13/2020 4.37052869 7755 33893.45 -0.08947319 0.17137627
7/14/2020 4.30478501 9582 41248.45 -0.10316979 -0.0150425
7/15/2020 4.25249298 13177 56035.1 -0.11406396 -0.01214742
7/16/2020 4.38410175 1258 5515.2 -0.08664547 0.03094862
7/17/2020 4.37332317 3936 17213.4 -0.08889101 -0.00245856
7/20/2020 4.26484829 12656 53975.92 -0.11148994 -0.02480376
7/21/2020 4.29002776 4322 18541.5 -0.10624422 0.00590395
7/22/2020 4.35651846 7962 34686.6 -0.09239199 0.0154989
7/23/2020 4.32769215 4931 21339.85 -0.09839747 -0.00661682
7/24/2020 4.32773109 15589 67465 -0.09838936 8.99804E-06
7/29/2020 4.44375 12000 53325 -0.07421875 0.02680825
7/30/2020 4.39569275 5572 24492.8 -0.08423068 -0.01081457
7/31/2020 4.32153046 5384 23267.12 -0.09968115 -0.01687158
8/1/2020 5.41 560 3029.6 0.12708333 0.25187131
8/4/2020 4.75 22745 108038.75 -0.01041667 -0.1219963
 8/5/2020 4.7 1118 5254.6 -0.02083333 -0.01052632
8/7/2020 4.55 1076 4895.8 -0.05208333 -0.03191489
8/9/2020 4.51064537 92334 416485.93 -0.06028221 -0.00864937
8/10/2020 4 100 400 -0.16666667 -0.11320894
8/13/2020 4.29508775 25868 111105.33 -0.10519005 0.07377194
8/14/2020 4.2961913 4600 19762.48 -0.10496014 0.00025693
8/17/2020 4.3 14667 63068.1 -0.10416667 0.00088653
8/18/2020 4.29 9746 41810.34 -0.10625 -0.00232558
8/24/2020 4.29 1140 4890.6 -0.10625 0
8/25/2020 4.2 500 2100 -0.125 -0.02097902
8/26/2020 4.29 684 2934.36 -0.10625 0.02142857
8/27/2020 4.2 6828 28677.6 -0.125 -0.02097902
8/28/2020 4.2 11805 49581 -0.125 0
8/31/2020 4.25 3040 12920 -0.11458333 0.01190476
9/1/2020 5.35013774 7260 38842 0.11461203 0.25885594
9/3/2020 5.13724477 61857 317774.55 0.07025933 -0.03979205
9/6/2020 4.41 10017 44174.97 -0.08125 -0.14156319
9/7/2020 4.59443654 6327 29069 -0.04282572 0.04182235
9/9/2020 4.59382919 46989 215859.44 -0.04295225 -0.00013219
9/11/2020 3.70931815 6321 23446.6 -0.22722539 -0.1925433
9/12/2020 3.77689287 46448 175429.12 -0.21314732 0.01821756
9/14/2020 4.28 5924 25354.72 -0.10833333 0.13320662
9/15/2020 4.21351517 3263 13748.7 -0.12218434 -0.01553384
9/16/2020 4.196 2500 10490 -0.12583333 -0.0041569
9/18/2020 4.18 2400 10032 -0.12916667 -0.00381316
9/25/2020 4.10439024 4100 16828 -0.1449187 -0.01808846
9/28/2020 4.1 6200 25420 -0.14583333 -0.00106965
9/29/2020 4.15 485 2012.75 -0.13541667 0.01219512
9/30/2020 4.09544884 6372 26096.2 -0.14678149 -0.01314486
10/1/2020 5.35 3670 19634.5 0.11458333 0.30632812
10/2/2020 5.4 35439 191370.6 0.125 0.00934579
10/3/2020 5.15 89700 461955 0.07291667 -0.0462963
10/6/2020 4.41867257 5650 24965.5 -0.07944322 -0.14200533
10/7/2020 4.4755982 9796 43842.96 -0.06758371 0.01288297
10/8/2020 4.3 1700 7310 -0.10416667 -0.03923458
10/9/2020 4.56565448 22835 104256.72 -0.04882198 0.06178011
10/11/2020 3.67080588 36184 132824.44 -0.23524877 -0.19599569
10/12/2020 3.89978428 5331 20789.75 -0.18754494 0.06237824
10/14/2020 4.08 4000 16320 -0.15 0.04621171
10/15/2020 3.99219325 18867 75320.71 -0.16829307 -0.02152126
10/16/2020 3.9958992 2619 10465.26 -0.167521 0.0009283
10/19/2020 3.91544445 15131 59244.59 -0.18428241 -0.02013433
10/20/2020 3.89 646 2512.94 -0.18958333 -0.00649848
10/21/2020 3.93309133 8540 33588.6 -0.18060597 0.01107746
10/22/2020 3.98117038 12073 48064.67 -0.1705895 0.01222424
10/23/2020 3.97 505 2004.85 -0.17291667 -0.0028058
10/26/2020 3.97 3702 14696.94 -0.17291667 0
10/28/2020 3.80957447 4700 17905 -0.20633865 -0.04040945
10/29/2020 3.8 4884 18559.2 -0.20833333 -0.00251326
10/30/2020 3.71261332 12685 47094.5 -0.22653889 -0.02299649
11/2/2020 5.35 6125 32768.75 0.11458333 0.44103345
11/3/2020 5.15 17130 88219.5 0.07291667 -0.03738318
11/5/2020 4.69868039 37890 178033 -0.02110825 -0.08763488
11/6/2020 4.44288988 17063 75809.03 -0.07439794 -0.0544388
11/8/2020 4.32208414 8819 38116.46 -0.0995658 -0.0271908
11/11/2020 3.66279246 28645 104920.69 -0.23691824 -0.15254022
11/12/2020 3.9268779 21114 82912.1 -0.18190044 0.07209948
11/13/2020 3.66724163 5438 19942.46 -0.23599133 -0.06611773
11/16/2020 3.66667111 12016 44058.72 -0.23611019 -0.00015557
11/17/2020 3.67 8964 32897.88 -0.23541667 0.00090788
11/18/2020 3.7 47240 174788 -0.22916667 0.00817439
11/19/2020 3.68900634 341616 1260223.59 -0.23145701 -0.00297126
11/20/2020 3.69 249959 922348.71 -0.23125 0.00026936
11/23/2020 3.66939272 9946 36495.78 -0.23554318 -0.00558463
11/24/2020 3.67393677 77932 286317.24 -0.23459651 0.00123836
11/25/2020 3.67177598 731206 2684824.63 -0.23504667 -0.00058814
11/26/2020 3.66923123 46906 172108.96 -0.23557683 -0.00069306
11/27/2020 3.6710285 25367 93122.98 -0.2352024 0.00048982
11/30/2020 3.67 18981 69660.27 -0.23541667 -0.00028017
12/2/2020 5.35 4531 24240.85 0.11458333 0.45776567
12/3/2020 5.12918258 69634 357165.5 0.0685797 -0.04127428
12/5/2020 4.7 18390 86433 -0.02083333 -0.08367466
12/6/2020 4.5440681 33716 153207.8 -0.05331915 -0.033177
12/8/2020 4.3 8614 37040.2 -0.10416667 -0.05371136
12/10/2020 4.04115347 1023 4134.1 -0.15809303 -0.06019687
12/11/2020 3.67 10953 40197.51 -0.23541667 -0.09184345
12/14/2020 3.93409882 7185 28266.5 -0.18039608 0.07196153
12/15/2020 3.90057157 43739 170607.1 -0.18738092 -0.00852222
12/16/2020 3.93692284 38269 150662.1 -0.17980774 0.00931947
12/17/2020 3.94319853 16320 64353 -0.17850031 0.00159406
12/18/2020 3.9 21382 83389.8 -0.1875 -0.0109552
12/21/2020 3.9 5042 19663.8 -0.1875 0
12/23/2020 3.78801927 6644 25167.6 -0.21082932 -0.02871301
12/28/2020 3.75 500 1875 -0.21875 -0.01003671
12/29/2020 3.8 1650 6270 -0.20833333 0.01333333
12/30/2020 3.8 1000 3800 -0.20833333 0
4.53022196 -0.0564604 0.00331325
Fecha de cotiPromedio Cantidad negMonto negociado (S/)
1/2/2019 5.99930923 21715 130275
1/3/2019 6 15982 95892 0.00011514 0.00011514
1/4/2019 6.18853375 6977 43177.4 0.03154105 0.03142229
1/7/2019 5.28833276 14635 77394.75 -0.11850972 -0.14546273
1/8/2019 5.17983259 13858 71782.12 -0.13659517 -0.0205169
1/10/2019 5.15061244 28574 147173.6 -0.14146575 -0.00564114
1/14/2019 5.88 55080 323870.4 -0.01988716 0.14161181
1/15/2019 5.88 49073 288549.24 -0.01988716 0
1/16/2019 5.87937916 38786 228037.6 -0.01999065 -0.00010559
1/17/2019 5.88 25695 151086.6 -0.01988716 0.0001056
1/18/2019 5.85120102 48817 285638.08 -0.02468755 -0.00489779
1/21/2019 5.87689216 19306 113459.28 -0.0204052 0.00439075
1/22/2019 5.85213871 32730 191540.5 -0.02453124 -0.004212
1/23/2019 5.84941307 30668 179389.8 -0.02498557 -0.00046575
1/24/2019 5.88034345 42364 249114.87 -0.01982991 0.00528778
1/25/2019 5.85036384 280344 1640114.4 -0.02482709 -0.00509828
1/28/2019 5.85007027 338138 1978131.06 -0.02487602 -5.018E-05
1/29/2019 5.85862069 2900 16990 -0.02345079 0.00146159
1/30/2019 5.94072897 405367 2408175.48 -0.0097645 0.01401495
1/31/2019 5.95025676 5842 34761.4 -0.00817635 0.00160381
2/1/2019 5.87 30873 181224.51 -0.02155402 -0.01348795
2/4/2019 6.20748541 22441 139302.18 0.03470002 0.05749325
2/5/2019 6 9992 59952 0.00011514 -0.03342503
2/7/2019 5.34841572 15780 84398 -0.10849474 -0.10859738
2/8/2019 5.12094664 7965 40788.34 -0.14641062 -0.04253018
2/9/2019 4.98973605 106080 529311.2 -0.16828157 -0.02562233
2/10/2019 5.13 99399 509916.87 -0.14490155 0.0281105
2/12/2019 5.20582826 90636 471835.45 -0.13226206 0.01478134
2/13/2019 6.1 12829 78256.9 0.01678373 0.17176359
2/14/2019 6.0601204 29900 181197.6 0.01013636 -0.00653764
2/15/2019 6 14373 86238 0.00011514 -0.00992066
2/18/2019 6.0009828 10175 61060 0.00027896 0.0001638
2/19/2019 6.09088914 24147 147076.7 0.01526507 0.01498194
2/20/2019 6.1 83471 509173.1 0.01678373 0.00149582
2/21/2019 6.09088657 27849 169625.1 0.01526465 -0.00149401
2/22/2019 6.08 32413 197071.04 0.01345001 -0.00178735
2/25/2019 6.00598806 6032 36228.12 0.00111327 -0.01217302
2/26/2019 5.98431537 19076 114156.8 -0.00249926 -0.00360851
2/27/2019 5.96891255 24700 147432.14 -0.0050667 -0.00257386
2/28/2019 5.99681336 22450 134628.46 -0.00041603 0.00467435
3/1/2019 5.87 10000 58700 -0.02155402 -0.02114679
3/4/2019 6.22911816 12678 78972.76 0.0383059 0.06117856
3/5/2019 6.04984368 4222 25542.44 0.00842338 -0.02878007
3/6/2019 6.0318179 38297 231000.53 0.00541873 -0.00297954
 3/7/2019 5.32652174 2300 12251 -0.11214416 -0.11692929
3/9/2019 4.94999807 46607 230704.56 -0.17490533 -0.07068847
3/10/2019 5.13250109 32038 164435.07 -0.14448466 0.03686931
3/12/2019 5.21 500 2605 -0.13156669 0.01509964
3/13/2019 6.00328893 18243 109518 0.00066336 0.15226275
3/14/2019 6.00629861 15043 90352.75 0.00116503 0.00050134
3/15/2019 6.02325086 32979 198640.79 0.00399073 0.00282241
3/18/2019 6.01965278 28800 173366 0.00339098 -0.00059736
3/19/2019 6.05 10847 65624.35 0.00844943 0.00504136
3/20/2019 6.05131148 1220 7382.6 0.00866804 0.00021677
3/21/2019 6.1 13000 79300 0.01678373 0.00804595
3/22/2019 6.11885209 51241 313536.1 0.0199261 0.00309051
3/25/2019 6.1 1700 10370 0.01678373 -0.00308098
3/26/2019 6.1 6493 39607.3 0.01678373 0
3/27/2019 6.09905341 42257 257727.7 0.01662594 -0.00015518
3/28/2019 6.02292782 45276 272694.08 0.00393688 -0.01248154
3/29/2019 6.1 7000 42700 0.01678373 0.01279646
4/1/2019 5.87 41900 245953 -0.02155402 -0.03770492
4/2/2019 6.06385265 51645 313167.67 0.01075847 0.0330243
4/3/2019 6 15000 90000 0.00011514 -0.01053005
4/4/2019 6.28704767 1951 12266.03 0.04796193 0.04784128
4/6/2019 6.00871886 33720 202614 0.00156845 -0.04427019
4/7/2019 5.3369554 13900 74183.68 -0.11040502 -0.11179812
4/9/2019 4.95818785 108087 535915.65 -0.17354021 -0.07097072
4/10/2019 5.2 80289 417502.8 -0.13323354 0.04877027
4/11/2019 5.31 1000 5310 -0.1148981 0.02115385
4/12/2019 5.21083723 8349 43505.28 -0.13142713 -0.01867472
4/15/2019 6.24387973 68265 426238.45 0.04076644 0.19824885
4/16/2019 6.17299219 39309 242654.15 0.02895049 -0.01135312
4/22/2019 6.2 19387 120199.4 0.03345231 0.00437516
4/23/2019 5.85212611 418604 2449723.4 -0.02453334 -0.05610869
4/24/2019 6 10170 61020 0.00011514 0.0252684
4/25/2019 5.91722775 241320 1427945.4 -0.01368182 -0.01379538
4/26/2019 5.9599361 10329 61560.18 -0.00656294 0.00721763
4/29/2019 5.97981927 684211 4091458.12 -0.0032487 0.00333614
4/30/2019 5.9947234 117500 704380 -0.00076439 0.00249241
5/2/2019 6.14183719 29458 180926.24 0.02375739 0.02454055
5/3/2019 5.90246184 10155 59939.5 -0.01614309 -0.03897455
5/4/2019 6.3 8400 52920 0.0501209 0.06735125
5/6/2019 6 6700 40200 0.00011514 -0.04761905
5/7/2019 5.2 2000 10400 -0.13323354 -0.13333333
5/8/2019 5.09481696 23000 117180.79 -0.15076607 -0.02022751
5/9/2019 4.96865129 77452 384831.98 -0.1717961 -0.02476353
5/11/2019 5.30173214 77996 413513.9 -0.11627624 0.06703647
5/12/2019 5.2 9446 49119.2 -0.13323354 -0.01918847
5/13/2019 6.05 5000 30250 0.00844943 0.16346154
5/14/2019 6.07769754 11175 67918.27 0.01306622 0.00457811
5/15/2019 6.02550327 20615 124215.75 0.00436618 -0.00858784
5/16/2019 6.03794021 66531 401710.2 0.00643924 0.00206405
5/17/2019 6.00474173 30685 184255.5 0.00090552 -0.00549831
5/20/2019 5.94377233 62802 373280.79 -0.00925722 -0.01015354
5/21/2019 5.9480315 2286 13597.2 -0.00854727 0.00071658
5/22/2019 5.9 5670 33453 -0.01655344 -0.00807519
5/23/2019 5.9 33952 200316.8 -0.01655344 0
5/27/2019 5.9 12449 73449.1 -0.01655344 0
5/28/2019 5.90783122 16945 100108.2 -0.01524809 0.00132733
5/29/2019 5.96034108 45239 269639.87 -0.00649544 0.00888818
5/30/2019 5.95162743 426858 2540499.78 -0.00794788 -0.00146194
5/31/2019 6.00453526 18279 109756.9 0.0008711 0.00888964
6/2/2019 6.35673704 16531 105083.22 0.05957816 0.05865596
6/3/2019 5.87459755 8585 50433.42 -0.02078767 -0.07584701
6/5/2019 6.074505 5101 30986.05 0.01253407 0.03402913
6/6/2019 6 18340 110040 0.00011514 -0.0122652
6/8/2019 5 10168 50840 -0.16657072 -0.16666667
6/11/2019 5.44610592 6420 34964 -0.09221117 0.08922118
6/12/2019 5.19615385 7800 40530 -0.13387464 -0.04589556
6/13/2019 6.1 20372 124269.2 0.01678373 0.17394523
6/14/2019 5.24221912 46505 243789.4 -0.12619621 -0.14061982
6/17/2019 5.2531 10000 52531 -0.12438253 0.00207563
6/18/2019 5.2 2500 13000 -0.13323354 -0.01010832
6/19/2019 5.1571708 7670 39555.5 -0.14037257 -0.00823639
6/20/2019 5.15915242 22228 114677.64 -0.14004226 0.00038425
6/21/2019 5.22672986 4220 22056.8 -0.12877806 0.01309855
6/24/2019 5.17174 1000 5171.74 -0.13794409 -0.01052089
6/25/2019 5.21116751 19700 102660 -0.13137208 0.00762365
6/26/2019 5.26615324 22710 119594.34 -0.12220674 0.01055152
6/27/2019 5.29 4538 24006.02 -0.11823182 0.00452831
6/28/2019 5.2900794 503782 2665046.78 -0.11821858 1.50093E-05
7/1/2019 5.87 2924 17163.88 -0.02155402 0.10962418
7/2/2019 6.49887327 35501 230716.5 0.08327026 0.10713344
7/3/2019 5.89703164 73886 435708.08 -0.01704823 -0.09260707
7/5/2019 6.10000043 83919289 511907699 0.0167838 0.03441881
7/6/2019 6.08406975 61301 372959.56 0.01412838 -0.00261159
7/8/2019 5.11135606 34202 174818.6 -0.14800924 -0.15987879
7/10/2019 5.20173876 62142 323246.45 -0.13294372 0.01768272
7/11/2019 5.45 1060 5777 -0.09156208 0.04772659
7/15/2019 5.30114413 77701 411904.2 -0.11637425 -0.027313
7/16/2019 5.40052027 40498 218710.27 -0.09980965 0.01874617
7/17/2019 5.36782801 57795 310233.62 -0.10525899 -0.00605354
7/18/2019 5.34986049 144790 774606.3 -0.10825392 -0.00334726
7/19/2019 5.28125227 27566 145583 -0.11968994 -0.0128243
7/22/2019 5.25 3300 17325 -0.12489925 -0.00591759
7/23/2019 5.24 6270 32854.8 -0.12656611 -0.00190476
7/24/2019 5.19073831 322858 1675871.39 -0.13477734 -0.00940109
7/25/2019 5.18150583 39367 203980.34 -0.13631626 -0.00177865
7/26/2019 5.2 1370 7124 -0.13323354 0.00356927
7/30/2019 5.2 1668 8673.6 -0.13323354 0
7/31/2019 5.20903643 114366 595736.66 -0.1317273 0.00173777
8/1/2019 5.88 24200 142296 -0.01988716 0.12880762
8/2/2019 6.3 32671 205827.3 0.0501209 0.07142857
8/3/2019 5.8901278 46950 276541.5 -0.018199 -0.06505908
8/4/2019 6.3 2600 16380 0.0501209 0.0695863
8/5/2019 6.1270636 3695 22639.5 0.02129485 -0.02745022
8/7/2019 5.25499165 11980 62954.8 -0.12406721 -0.14233114
8/8/2019 5.15128495 16810 86593.1 -0.14135365 -0.01973489
8/11/2019 5.44 4000 21760 -0.09322894 0.05604719
8/13/2019 5.10182718 33330 170043.9 -0.14959756 -0.06216412
8/14/2019 5.09906751 37534 191388.4 -0.15005756 -0.00054092
8/15/2019 5 23232 116160 -0.16657072 -0.01942855
8/16/2019 5.02830189 5300 26650 -0.16185319 0.00566038
8/19/2019 5.10872603 16743 85535.4 -0.14844762 0.0159943
8/20/2019 5.05294118 7225 36507.5 -0.15774617 -0.01091952
8/21/2019 5.01034398 317463 1590598.83 -0.16484652 -0.00843018
8/22/2019 5.00846615 45839 229583.08 -0.16515953 -0.00037479
8/23/2019 5.0453982 22589 113970.5 -0.15900348 0.00737392
8/26/2019 5.05985001 598318 3027399.34 -0.15659457 0.00286435
8/27/2019 4.97656968 97950 487455 -0.17047622 -0.01645905
8/28/2019 4.90008575 411076 2014307.65 -0.18322501 -0.0153688
8/29/2019 4.99970837 12516 62576.35 -0.16661933 0.02033079
9/1/2019 5.87781566 21059 123780.92 -0.02025126 0.1756317
9/4/2019 6.28 1170 7347.6 0.04678718 0.06842412
9/5/2019 6.19461594 39004 241614.8 0.03255487 -0.01359619
9/7/2019 5.26321687 15456 81348.28 -0.12269619 -0.15035622
9/8/2019 5.18039607 79456 411613.55 -0.13650124 -0.01573578
9/9/2019 5.07673913 4600 23353 -0.15377939 -0.02000946
9/10/2019 5.2856379 10903 57629.31 -0.11895892 0.04114822
9/12/2019 5.20811137 8710 45362.65 -0.13188149 -0.01466739
9/13/2019 5 25640 128200 -0.16657072 -0.03995909
9/16/2019 5.09257034 77904 396731.6 -0.15114055 0.01851407
9/17/2019 5.10002116 209836 1070168.04 -0.1498986 0.00146308
9/18/2019 5.10590282 42888 218981.96 -0.14891821 0.00115326
9/19/2019 5.1 984 5018.4 -0.14990213 -0.00115608
9/20/2019 5.11738853 170651 873287.47 -0.14700371 0.00340952
9/23/2019 5.13 2126 10906.38 -0.14490155 0.00246443
9/24/2019 5.15 18265 94064.75 -0.14156784 0.00389864
 9/25/2019 5.148528 13519 69602.95 -0.1418132 -0.00028583
9/26/2019 5.15 1500 7725 -0.14156784 0.00028591
9/27/2019 5.12931727 2490 12772 -0.14501536 -0.00401606
9/30/2019 5.14 4976 25576.64 -0.1432347 0.00208268
10/1/2019 5.88 10801 63509.88 -0.01988716 0.14396887
10/4/2019 6.20793431 46885 291059 0.03477485 0.05577114
10/5/2019 6.03415041 29985 180934 0.00580753 -0.02799384
10/6/2019 6.12271241 12535 76748.2 0.02056956 0.0146768
10/7/2019 5.26686085 9853 51894.38 -0.12208879 -0.13978307
10/9/2019 5.08638084 32024 162886.26 -0.15217225 -0.03426709
10/10/2019 5.3060009 11165 59241.5 -0.11556469 0.04317806
10/12/2019 5.21 4209 21928.89 -0.13156669 -0.01809289
10/14/2019 5.29 5175 27375.75 -0.11823182 0.01535509
10/15/2019 5.29 22706 120114.74 -0.11823182 0
10/16/2019 5.32710361 83604 445367.17 -0.11204717 0.00701391
10/17/2019 5.40097893 60842 328606.36 -0.0997332 0.01386782
10/18/2019 5.4 67962 366994.8 -0.09989637 -0.00018125
10/21/2019 5.39948276 1740 9395.1 -0.09998259 -9.5785E-05
10/22/2019 5.3188588 45093 239843.3 -0.11342146 -0.01493179
10/23/2019 5.3 1286 6815.8 -0.11656496 -0.00354565
10/24/2019 5.3173289 236326 1256623.07 -0.11367648 0.0032696
10/25/2019 5.33441156 14530 77509 -0.11082904 0.00321264
10/28/2019 5.39 22587 121743.93 -0.10156323 0.01042073
10/29/2019 5.36292482 3884 20829.6 -0.10607628 -0.00502322
10/30/2019 5.35 3225 17253.75 -0.10823067 -0.00241003
10/31/2019 5.35 12640 67624 -0.10823067 0
11/1/2019 5.88 610 3586.8 -0.01988716 0.09906542
11/2/2019 6.21142379 45983 285619.9 0.0353565 0.05636459
11/3/2019 5.96 3340 19906.4 -0.00655229 -0.04047764
11/4/2019 6.2 15490 96038 0.03345231 0.04026846
11/6/2019 6.11429012 46064 281648.66 0.01916569 -0.01382417
11/7/2019 5.315 2400 12756 -0.11406467 -0.13072493
11/9/2019 5.03244389 12030 60540.3 -0.16116278 -0.05316202
11/10/2019 5.2946482 19201 101662.54 -0.11745703 0.05210278
11/11/2019 5.35 17400 93090 -0.10823067 0.01045429
11/12/2019 5.24146253 21620 113320.42 -0.12632233 -0.02028738
11/13/2019 5.03712103 4057 20435.6 -0.16038317 -0.03898559
11/14/2019 5.075 3000 15225 -0.15406928 0.00751997
11/15/2019 5.12449464 11378 58306.5 -0.14581922 0.00975264
11/18/2019 5.25 12000 63000 -0.12489925 0.02449127
11/19/2019 5.25429736 49912 262252.49 -0.12418294 0.00081855
11/20/2019 5.25931253 14546 76501.96 -0.12334699 0.00095449
11/21/2019 5.25350181 8567 45006.75 -0.12431555 -0.00110484
11/22/2019 5.25 2080 10920 -0.12489925 -0.00066657
11/25/2019 5.20128178 47005 244486.25 -0.13301989 -0.00927966
11/26/2019 5.23703956 87960 460650 -0.12705957 0.0068748
11/27/2019 5.25053186 38544 202376.5 -0.1248106 0.00257632
11/28/2019 5.2456082 7514 39415.5 -0.1256313 -0.00093775
11/29/2019 5.25 4617 24239.25 -0.12489925 0.00083723
12/2/2019 6.16186933 9474 58377.55 0.02709647 0.1736894
12/3/2019 5.95 500 2975 -0.00821915 -0.03438394
12/4/2019 6.2 5680 35216 0.03345231 0.04201681
12/6/2019 6.10979637 49108 300039.88 0.01841664 -0.01454897
12/7/2019 5.35454734 52457 280883.49 -0.10747269 -0.1236128
12/8/2019 5.15067277 22296 114839.4 -0.1414557 -0.03807503
12/9/2019 5.00152369 88325 441759.58 -0.16631674 -0.0289572
12/11/2019 5.32341563 16000 85174.65 -0.11266191 0.06435877
12/12/2019 5.24940156 16710 87717.5 -0.124999 -0.01390349
12/13/2019 5.24921673 16546 86853.54 -0.12502981 -3.5209E-05
12/16/2019 5.21353448 38048 198364.56 -0.13097754 -0.00679763
12/17/2019 5.23073658 7657 40051.75 -0.12811019 0.00329951
12/18/2019 5.23 14434 75489.82 -0.12823297 -0.00014082
12/19/2019 5.23 800 4184 -0.12823297 0
12/20/2019 5.25 8695 45648.75 -0.12489925 0.00382409
12/23/2019 5.25952176 10455 54988.3 -0.12331211 0.00181367
12/26/2019 5.26 2709 14249.34 -0.12323239 9.09284E-05
12/27/2019 5.41752809 8900 48216 -0.09697469 0.02994831
12/30/2019 5.4 47336 255614.4 -0.09989637 -0.00323544
12/31/2019 5.4 220 1188 -0.09989637 0
5.57886913 -0.07036515 0.00099488
Fecha de cotiPromedio Cantidad negMonto negociado (S/)
1/2/2018 6.30270143 21248 133919.8
1/3/2018 6.3414283 21004 133195.36 0.00614449 0.00614449
1/6/2018 6.79526366 15835 107603 0.07815097 0.07156674
1/8/2018 6.13 3053 18714.89 -0.02740118 -0.09790108
1/10/2018 5.8076365 5238 30420.4 -0.07854805 -0.05258785
1/16/2018 6.20627786 26020 161487.35 -0.01529877 0.06864089
1/17/2018 6.23384562 20184 125823.94 -0.01092481 0.00444191
1/18/2018 6.21393113 12836 79762.02 -0.01408448 -0.00319458
1/19/2018 6.21968725 10136 63042.75 -0.01317121 0.00092633
1/22/2018 6.25067086 35432 221473.77 -0.00825528 0.00498154
1/23/2018 6.21550159 11633 72304.93 -0.01383531 -0.00562648
1/24/2018 6.22 2000 12440 -0.01312158 0.00072374
1/25/2018 6.24575922 6072 37924.25 -0.00903457 0.00414135
1/26/2018 6.29537526 76253 480041.25 -0.00116239 0.00794396
1/29/2018 6.26524516 18600 116533.56 -0.00594289 -0.00478607
1/30/2018 6.28181752 20550 129091.35 -0.00331349 0.00264513
1/31/2018 6.30550797 85231 537424.75 0.00044529 0.00377127
2/2/2018 6.3 74108 466880.4 -0.00042861 -0.00087352
2/3/2018 6.38833844 51921 331688.92 0.01358735 0.01402197
2/4/2018 6.39525939 27950 178747.5 0.01468544 0.00108337
2/5/2018 6.47 1300 8411 0.02654395 0.01168688
2/7/2018 6.331868 33576 212598.8 0.00462763 -0.02134961
2/8/2018 6.07163908 8822 53564 -0.03666084 -0.04109829
2/10/2018 5.80081433 12280 71234 -0.07963047 -0.04460488
2/11/2018 5.61374253 7193 40379.65 -0.10931168 -0.03224923
2/13/2018 6.2882092 486899 3061722.77 -0.00229937 0.12014564
2/14/2018 6.25 10270 64187.5 -0.00836172 -0.00607632
2/15/2018 6.26 8208 51382.08 -0.0067751 0.0016
2/16/2018 6.27121663 10151 63659.12 -0.00499545 0.00179179
2/19/2018 6.27 500 3135 -0.00518848 -0.000194
2/20/2018 6.27 2000 12540 -0.00518848 0
2/22/2018 6.30545455 16500 104040 0.00043682 0.00565463
2/23/2018 6.28236564 22700 142609.7 -0.00322652 -0.00366174
2/26/2018 6.27283053 69471 435779.81 -0.00473938 -0.00151776
2/27/2018 6.26 271 1696.46 -0.0067751 -0.00204541
2/28/2018 6.30227347 12272 77341.5 -6.7901E-05 0.00675295
3/1/2018 6.08461538 26000 158200 -0.034602 -0.03453644
3/4/2018 6.4 5000 32000 0.0154376 0.05183312
3/5/2018 6.47959483 7429 48136.91 0.02806628 0.01243669
3/7/2018 6.3463302 95700 607343.8 0.00692223 -0.02056682
3/8/2018 6.05398544 5771 34937.55 -0.03946181 -0.04606517
3/9/2018 5.98776668 5906 35363.75 -0.04996822 -0.01093805
3/10/2018 5.80271682 4785 27766 -0.07932862 -0.03090465
3/12/2018 5.70629245 42346 241638.66 -0.09462752 -0.01661711
3/13/2018 6.34388287 35927 227916.68 0.00653394 0.11173462
3/15/2018 6.35 7602 48272.7 0.00750449 0.00096426
3/16/2018 6.29543215 9742 61330.1 -0.00115336 -0.00859336
3/19/2018 6.29 3674 23109.46 -0.00201524 -0.00086287
3/20/2018 6.29128899 7758 48807.82 -0.00181072 0.00020493
3/21/2018 6.28510284 8168 51336.72 -0.00279223 -0.00098329
3/22/2018 6.25 2706 16912.5 -0.00836172 -0.00558509
3/23/2018 6.26671096 2709 16976.52 -0.00571032 0.00267375
3/26/2018 6.3 23199 146153.7 -0.00042861 0.00531204
3/27/2018 6.3 6200 39060 -0.00042861 0
3/28/2018 6.36837127 37213 236986.2 0.01041932 0.01085258
4/1/2018 6.17150411 40130 247662.46 -0.02081605 -0.03091327
4/4/2018 6.39103984 86052 549961.76 0.01401596 0.03557248
4/5/2018 6.6 5000 33000 0.04717002 0.0326958
4/6/2018 6.8 17973 122216.4 0.07890245 0.03030303
4/7/2018 6.28232398 20069 126079.96 -0.00323313 -0.07612883
4/9/2018 6 14235 85410 -0.04802725 -0.04493942
4/10/2018 5.8 7900 45820 -0.07975968 -0.03333333
4/12/2018 5.763977 16437 94742.49 -0.08547516 -0.00621086
4/16/2018 6.53202607 8899 58128.5 0.03638513 0.13324985
4/17/2018 6.50286488 95463 620782.99 0.03175836 -0.00446434
4/18/2018 6.56605308 9344 61353.2 0.04178393 0.00971698
4/19/2018 6.43461538 19500 125475 0.02092975 -0.02001776
4/20/2018 6.4125 12000 76950 0.01742087 -0.00343694
4/23/2018 6.34864 9250 58724.92 0.00728871 -0.00995867
4/24/2018 6.39723169 309647 1980883.6 0.01499837 0.00765387
4/25/2018 6.41348534 3070 19689.4 0.01757721 0.00254073
4/26/2018 6.4246198 8364 53735.52 0.01934383 0.0017361
4/30/2018 6.45032134 15560 100367 0.02342169 0.00400048
5/1/2018 6.21687824 41246 256421.36 -0.01361689 -0.03619092
5/2/2018 6.3 10572 66603.6 -0.00042861 0.01337034
5/3/2018 6.33 1850 11710.5 0.00433125 0.0047619
5/6/2018 6.6542735 1170 7785.5 0.05578117 0.05122804
5/7/2018 6.17187259 19230 118685.11 -0.02075758 -0.0724949
5/9/2018 6 180 1080 -0.04802725 -0.02784772
5/10/2018 5.75299949 11702 67321.6 -0.08721688 -0.04116675
5/11/2018 5.62808575 7324 41220.1 -0.10703596 -0.0217128
5/12/2018 5.8 11592 67233.6 -0.07975968 0.03054578
5/14/2018 6.5501175 2162601 14165290.7 0.03925556 0.1293306
5/15/2018 6.55 102 668.1 0.03923692 -1.7938E-05
5/16/2018 6.55 9719 63659.45 0.03923692 0
5/17/2018 6.55 16223 106260.65 0.03923692 0
5/18/2018 6.59 2369 15611.71 0.0455834 0.00610687
5/21/2018 6.6 8358 55162.8 0.04717002 0.00151745
5/22/2018 6.7 26693 178843.1 0.06303624 0.01515152
5/24/2018 6.78810192 127708 866894.92 0.07701467 0.01314954
5/25/2018 6.80015868 63018 428532.4 0.07892762 0.00177616
5/28/2018 6.79979703 73165 497507.15 0.07887024 -5.3183E-05
5/29/2018 6.79171454 18104 122957.2 0.07758786 -0.00118864
5/30/2018 6.66265508 28131 187427.15 0.05711101 -0.01900249
5/31/2018 6.62421452 106145 703127.25 0.05101195 -0.00576956
6/2/2018 6.28133035 4916 30879.02 -0.00339078 -0.05176224
6/4/2018 6.50135244 31055 201899.5 0.03151839 0.03502794
6/6/2018 6.79997494 13207814 89812804.2 0.07889847 0.04593237
6/7/2018 6.15 72742 447363.3 -0.02422793 -0.0955849
6/8/2018 6.0193075 10527 63365.25 -0.04496388 -0.02125081
6/9/2018 6 21166 126996 -0.04802725 -0.00320759
6/12/2018 6 2891 17346 -0.04802725 0
6/13/2018 6.7718912 12426 84147.52 0.07444265 0.12864853
6/14/2018 6.8 83700 569160 0.07890245 0.00415081
6/15/2018 6.70538845 4209 28222.98 0.06389118 -0.01391346
6/18/2018 6.7 400 2680 0.06303624 -0.0008036
6/19/2018 6.7978022 910 6186 0.07855374 0.01459734
6/20/2018 6.99739506 40500 283394.5 0.11022157 0.02936138
6/22/2018 6.25 224 1400 -0.00836172 -0.10681047
6/25/2018 6.24720321 16948 105877.6 -0.00880547 -0.00044749
6/26/2018 6.21012975 239226 1485624.5 -0.01468762 -0.00593441
6/27/2018 6.27945405 457644 2873754.47 -0.00368848 0.0111631
6/28/2018 6.41524805 18363 117803.2 0.01785689 0.02162513
7/2/2018 6.29861879 14900 93849.42 -0.00064776 -0.01818001
7/3/2018 6.39651639 732 4682.25 0.01488488 0.01554271
7/5/2018 6.61000018 220117287 1454975307 0.04875667 0.03337501
7/6/2018 6.8 2900 19720 0.07890245 0.0287443
7/8/2018 6.01088587 35355 212514.87 -0.04630008 -0.1160462
7/9/2018 6.01428699 44775 269289.7 -0.04576045 0.00056583
7/11/2018 5.5 17690 97295 -0.12735831 -0.08551088
7/12/2018 5.85 1500 8775 -0.07182657 0.06363636
7/13/2018 6.15 10000 61500 -0.02422793 0.05128205
7/16/2018 6.15 500 3075 -0.02422793 0
7/17/2018 6.14860478 12550 77164.99 -0.0244493 -0.00022686
7/18/2018 6.15 6000 36900 -0.02422793 0.00022692
7/19/2018 6.14136779 74244 455959.71 -0.02559754 -0.00140361
7/20/2018 6.14880952 8400 51650 -0.02441682 0.00121174
7/23/2018 6.13 10760 65958.8 -0.02740118 -0.00305905
7/24/2018 6.13 4200 25746 -0.02740118 0
7/25/2018 6.15079886 42185 259471.45 -0.02410118 0.00339296
7/26/2018 6.15 87924 540732.6 -0.02422793 -0.00012988
7/27/2018 6.15 19241 118332.15 -0.02422793 0
7/30/2018 6.15 1000 6150 -0.02422793 0
7/31/2018 6.10281405 19790 120774.69 -0.03171456 -0.00767251
 8/1/2018 6.19414605 33960 210353.2 -0.01722363 0.01496556
8/2/2018 6.30688727 49802 314095.6 0.00066413 0.01820125
8/3/2018 6.41540707 38237 245305.92 0.01788212 0.01720655
8/5/2018 6.69537277 21957 147010.3 0.06230207 0.04363959
8/6/2018 6.80029253 482000 3277741 0.07894886 0.01567049
8/8/2018 5.98205295 38637 231128.58 -0.05087477 -0.12032417
8/11/2018 5.51020944 704272 3880686.22 -0.12573846 -0.07887652
8/13/2018 6 1001 6006 -0.04802725 0.08888783
8/14/2018 5.99758349 20691 124096 -0.04841066 -0.00040275
8/15/2018 5.80055556 1800 10441 -0.07967153 -0.03285122
8/16/2018 5.8821822 114380 672804 -0.06672047 0.01407221
8/17/2018 5.89385414 30248 178277.3 -0.06486858 0.00198429
8/20/2018 5.99243737 6347 38034 -0.04922715 0.01672645
8/21/2018 5.96991639 48199 287744 -0.05280038 -0.00375823
8/22/2018 6 246183 1477098 -0.04802725 0.0050392
8/23/2018 6 10422 62532 -0.04802725 0
8/24/2018 6.005 2000 12010 -0.04723394 0.00083333
8/27/2018 5.99434622 9728 58313 -0.04892429 -0.00177415
8/28/2018 6 8468 50808 -0.04802725 0.00094319
8/29/2018 5.95 22135 131703.25 -0.05596036 -0.00833333
9/2/2018 6.28 8670 54447.6 -0.00360186 0.05546218
9/3/2018 6.34848297 46769 296912.2 0.0072638 0.01090493
9/4/2018 6.8 33043 224692.4 0.07890245 0.07112204
9/5/2018 6.6837985 26650 178123.23 0.06046567 -0.01708846
9/7/2018 6.1584 6250 38490 -0.02289517 -0.07860777
9/8/2018 6.00029342 494173 2965183 -0.0479807 -0.02567332
9/10/2018 5.7 77755 443203.5 -0.09562589 -0.05004646
9/11/2018 5.51779499 20526 113258.26 -0.12453492 -0.03196579
9/14/2018 5.92090888 4291 25406.62 -0.06057602 0.07305706
9/17/2018 5.9 22750 134225 -0.06389346 -0.00353136
9/18/2018 5.8580765 15477 90665.45 -0.07054514 -0.00710568
9/19/2018 5.89893224 387586 2286343.55 -0.06406288 0.00697426
9/20/2018 5.9162963 13500 79870 -0.06130786 0.00294359
9/21/2018 5.910726 256200 1514328 -0.06219166 -0.00094152
9/24/2018 5.94 331602 1969715.88 -0.05754698 0.00495269
9/25/2018 5.92941572 16345 96916.3 -0.0592263 -0.00178186
9/26/2018 5.89997231 541770 3196428 -0.06389786 -0.00496565
9/27/2018 5.85 1995 11670.75 -0.07182657 -0.00846992
9/28/2018 5.82649206 9316 54279.6 -0.07555639 -0.00401845
10/1/2018 6.19999828 29033 180004.55 -0.0162951 0.06410482
10/4/2018 6.79959459 3034 20629.97 0.07883813 0.09670911
10/5/2018 6.560032 5000 32800.16 0.04082861 -0.03523189
10/7/2018 6.15 18000 110700 -0.02422793 -0.06250457
10/8/2018 6.11915759 68850 421304 -0.02912146 -0.00501503
10/9/2018 6 5220 31320 -0.04802725 -0.01947287
10/10/2018 5.70027152 36830 209941 -0.09558281 -0.04995475
10/12/2018 5.85 12700 74295 -0.07182657 0.0262669
10/15/2018 5.65135159 22196 125437.4 -0.10334455 -0.03395699
10/16/2018 5.65092773 10779 60911.35 -0.1034118 -7.5002E-05
10/17/2018 5.67474529 46130 261776 -0.09963286 0.0042148
10/18/2018 5.65310592 18806 106312.31 -0.1030662 -0.00381327
10/19/2018 5.64961406 53117 300090.55 -0.10362023 -0.00061769
10/22/2018 5.64952509 115811 654277.15 -0.10363435 -1.5748E-05
10/23/2018 5.64572357 29230 165024.5 -0.1042375 -0.00067289
10/24/2018 5.65 2250 12712.5 -0.103559 0.00075746
10/25/2018 5.65000733 170645 964145.5 -0.10355783 1.29649E-06
10/26/2018 5.65 108590 613533.5 -0.103559 -1.2965E-06
10/29/2018 5.65 2850 16102.5 -0.103559 0
10/30/2018 5.55 7500 41625 -0.11942521 -0.01769912
10/31/2018 5.65 10196 57607.4 -0.103559 0.01801802
11/1/2018 6.2 8332 51658.4 -0.01629483 0.09734513
11/4/2018 6.80089157 20750 141118.5 0.07904391 0.09691799
11/5/2018 6.6 14940 98604 0.04717002 -0.029539
11/6/2018 6.79902296 16683 113428.1 0.07874743 0.03015499
11/7/2018 6.12991736 302500 1854300 -0.02741429 -0.09841202
11/9/2018 5.96396866 18951 113023.17 -0.05374406 -0.02707193
11/10/2018 5.65 189242 1069217.3 -0.103559 -0.05264425
11/12/2018 5.85 3570 20884.5 -0.07182657 0.03539823
11/13/2018 5.52341666 11081 61204.98 -0.12364298 -0.05582621
11/14/2018 5.5 1850 10175 -0.12735831 -0.00423952
11/15/2018 5.5 14533 79931.5 -0.12735831 0
11/16/2018 5.5 1103 6066.5 -0.12735831 0
11/19/2018 5.4925821 17478 95999.35 -0.12853525 -0.00134871
11/20/2018 5.5 118109 649599.5 -0.12735831 0.00135053
11/21/2018 5.5 13500 74250 -0.12735831 0
11/22/2018 5.6 11500 64400 -0.1114921 0.01818182
11/23/2018 5.60967084 15190 85210.9 -0.10995771 0.00172694
11/26/2018 5.68893805 2260 12857 -0.097381 0.01413046
11/27/2018 5.8 17933 104011.4 -0.07975968 0.01952244
11/28/2018 5.79814719 13493 78234.4 -0.08005365 -0.00031945
11/29/2018 5.80024756 59946 347701.64 -0.0797204 0.00036225
11/30/2018 5.73632765 17433 100001.4 -0.08986207 -0.0110202
12/1/2018 6.24393082 25267 157765.4 -0.00932467 0.08848922
12/2/2018 6.28847619 10500 66029 -0.00225701 0.00713419
12/3/2018 6.34631579 1900 12058 0.00691995 0.00919771
12/4/2018 6.5 703 4569.5 0.03130381 0.02421629
12/6/2018 6.8 1795 12206 0.07890245 0.04615385
12/7/2018 6.12 37451 229200.12 -0.0289878 -0.1
12/9/2018 5.95660806 28721 171079.74 -0.05491191 -0.02669803
12/10/2018 5.65 8440 47686 -0.103559 -0.0514736
12/11/2018 5.52261465 23288 128610.65 -0.12377023 -0.02254608
12/12/2018 5.88653038 19518 114893.3 -0.06603058 0.06589555
12/13/2018 5.98322806 53351 319211.2 -0.05068832 0.01642694
12/14/2018 5.999089 57014 342032.06 -0.04817179 0.0026509
12/17/2018 5.95011239 186575 1110142.22 -0.05594253 -0.00816401
12/18/2018 5.95 202500 1204875 -0.05596036 -1.8889E-05
12/19/2018 5.98547009 5850 35015 -0.0503326 0.00596136
12/20/2018 5.86 9700 56842 -0.07023995 -0.02096244
12/21/2018 5.86392122 3351 19650 -0.0696178 0.00066915
12/26/2018 5.88864974 50657 298301.33 -0.06569432 0.00421706
12/27/2018 5.85870941 18325 107360.85 -0.07044472 -0.00508441
12/28/2018 5.85119658 1170 6845.9 -0.07163672 -0.00128234
12/31/2018 5.85 1329 7774.65 -0.07182657 -0.0002045
6.14886023 -0.0245122 0.00042676
Fecha de cotiPromedio Cantidad negMonto negociado (S/)
1/2/2017 5.94502814 533 3168.7
1/3/2017 6.05 7600 45980 0.01765708 0.01765708
1/6/2017 5.85091475 67177 393046.9 -0.01583061 -0.03290665
1/8/2017 5.4 1000 5400 -0.09167798 -0.07706739
1/9/2017 5.60008043 18774 105135.91 -0.05802289 0.03705193
1/12/2017 5.92415694 373044 2209971.2 -0.0035107 0.05786997
1/13/2017 5.50000102 98004339 539023965 -0.07485703 -0.07159768
1/16/2017 5.49967535 84553 465014.05 -0.07491181 -5.9212E-05
1/17/2017 5.5 180651 993580.5 -0.0748572 5.90305E-05
1/18/2017 5.49918523 36820 202480 -0.07499425 -0.00014814
1/19/2017 5.5 5343 29386.5 -0.0748572 0.00014816
1/20/2017 5.51223584 17130 94424.6 -0.07279903 0.0022247
1/24/2017 5.52024 50000 276012 -0.07145267 0.00145207
1/25/2017 5.55299065 2140 11883.4 -0.06594376 0.00593283
1/26/2017 5.54625516 14046 77902.7 -0.06707672 -0.00121295
1/27/2017 5.53127474 16474 91122.22 -0.06959654 -0.002701
1/30/2017 5.6 3315 18564 -0.05803642 0.01242485
1/31/2017 5.88264706 34000 200010 -0.01049298 0.05047269
2/1/2017 5.55 2000 11100 -0.06644681 -0.05654717
2/3/2017 6.06 18640 112958.4 0.01933916 0.09189189
2/5/2017 5.8 5161 29933.8 -0.02439486 -0.04290429
2/6/2017 6.0648 15500 94004.4 0.02014656 0.04565517
2/8/2017 5.4 926 5000.4 -0.09167798 -0.10961615
2/11/2017 6.25416385 2954 18474.8 0.05199903 0.15817849
2/13/2017 5.95 14645 87137.75 0.00083631 -0.04863381
2/14/2017 5.95 45583 271218.85 0.00083631 0
2/15/2017 5.94212726 14018 83296.74 -0.00048795 -0.00132315
2/16/2017 5.93626143 11154 66213.06 -0.00147463 -0.00098716
2/17/2017 5.93896962 8919 52969.67 -0.00101909 0.00045621
2/20/2017 5.95590944 19545 116408.25 0.00183032 0.00285232
2/21/2017 5.95413223 12100 72045 0.00153138 -0.00029839
2/22/2017 5.96 7504 44723.84 0.00251838 0.0009855
2/23/2017 5.96169931 16083 95882.01 0.00280422 0.00028512
2/24/2017 5.99963193 182250 1093432.92 0.00918478 0.00636272
2/27/2017 6 23068 138408 0.00924669 6.13481E-05
2/28/2017 6 11526 69156 0.00924669 0
3/1/2017 5.55 543 3013.65 -0.06644681 -0.075
3/2/2017 5.99535164 354940 2127990.11 0.0084648 0.08024354
3/3/2017 6.07 3670 22276.9 0.02102124 0.01245104
3/4/2017 6.25 2000 12500 0.05129864 0.02965404
3/5/2017 5.77262032 35530 205101.2 -0.02900034 -0.07638075
3/7/2017 5.40519481 3850 20810 -0.09080417 -0.06364969
3/10/2017 6 14212 85272 0.00924669 0.11004325
3/11/2017 6.35 1562 9918.7 0.06811942 0.05833333
3/13/2017 6.0818 10000 60818 0.02300609 -0.04223622
3/14/2017 6.08 1800 10944 0.02270332 -0.00029597
3/16/2017 6.04042947 156961 948111.85 0.01604725 -0.00650831
3/17/2017 6.00216667 12000 72026 0.00961114 -0.00633445
3/20/2017 6.07714286 7000 42540 0.02222272 0.01249152
3/21/2017 6.08 500 3040 0.02270332 0.00047015
3/22/2017 6.09 2677 16302.93 0.02438539 0.00164474
3/23/2017 6.07 6100 37027 0.02102124 -0.00328407
3/24/2017 6.07 11605 70442.35 0.02102124 0
3/27/2017 5.97387097 6200 37038 0.00485159 -0.01583674
3/28/2017 5.97 23941 142927.77 0.00420046 -0.00064798
3/29/2017 6 3027 18162 0.00924669 0.00502513
3/30/2017 6.11333333 6000 36680 0.02831024 0.01888889
3/31/2017 6.15653808 15295 94164.25 0.03557762 0.0070673
4/1/2017 5.59255038 12853 71881.05 -0.0592895 -0.09160793
4/4/2017 6.3 132848 836942.4 0.05970903 0.12649857
4/5/2017 5.74928571 7000 40245 -0.0329254 -0.08741497
4/7/2017 5.4 2650 14310 -0.09167798 -0.06075289
4/8/2017 5.36412121 33000 177016 -0.09771307 -0.00664422
4/9/2017 5.62099207 22075 124083.4 -0.05450539 0.04788685
4/10/2017 6.00622084 6430 38620 0.01029309 0.06853395
4/12/2017 5.98865642 3967 23757 0.00733862 -0.00292437
4/17/2017 6.53173828 10240 66885 0.09868921 0.09068509
4/18/2017 6.4308915 2894 18611 0.081726 -0.0154395
4/19/2017 6.05361573 19736 119474.16 0.01826528 -0.05866617
4/20/2017 6.05 2340 14157 0.01765708 -0.00059728
4/21/2017 6.03065719 5630 33952.6 0.01440347 -0.00319716
4/24/2017 6 6750 40500 0.00924669 -0.00508356
4/26/2017 5.82181495 25290 147233.7 -0.02072542 -0.02969751
4/27/2017 5.75327586 5800 33369 -0.03225423 -0.0117728
4/28/2017 5.76 22837 131541.12 -0.03112317 0.00116875
5/1/2017 5.6044845 28739 161067.28 -0.05728209 -0.02699922
5/4/2017 6.29992163 63798 401922.4 0.05969585 0.12408583
5/5/2017 5.75 12920 74290 -0.03280525 -0.08729023
5/6/2017 6.00084894 282115 1692929.5 0.00938949 0.0436259
5/7/2017 5.48233716 7830 42926.7 -0.07782822 -0.0864064
5/9/2017 5.66308498 24830 140614.4 -0.04742503 0.03296912
5/10/2017 6.00951875 9413 56567.6 0.01084782 0.06117404
5/12/2017 6.00703088 3368 20231.68 0.01042934 -0.00041399
5/15/2017 6 300 1800 0.00924669 -0.00117044
5/16/2017 6 1723 10338 0.00924669 0
5/17/2017 5.93428834 30436 180616 -0.00180652 -0.01095194
5/18/2017 5.82622283 47104 274438.4 -0.01998398 -0.01821036
5/19/2017 5.72206793 84974 486227 -0.03750364 -0.01787692
5/22/2017 5.69160422 293607 1671094.84 -0.04262788 -0.0053239
5/23/2017 5.6993432 76127 433873.9 -0.04132612 0.00135972
5/24/2017 5.69013195 289287 1646081.2 -0.04287552 -0.0016162
5/25/2017 5.66093466 116898 661751.94 -0.04778673 -0.00513121
5/26/2017 5.68648086 19806 112626.44 -0.04348966 0.00451272
5/29/2017 5.7 4609 26271.3 -0.04121564 0.00237742
5/30/2017 5.7 237 1350.9 -0.04121564 0
5/31/2017 5.8 1232 7145.6 -0.02439486 0.01754386
6/1/2017 5.61748105 20056 112664.2 -0.05509597 -0.03146878
6/2/2017 5.88875494 9871 58127.9 -0.00946559 0.04829102
6/3/2017 6.09957746 21300 129921 0.0259964 0.03580087
6/4/2017 6.19975267 40431 250662.2 0.04284665 0.0164233
6/6/2017 5.99853329 6818 40898 0.00899998 -0.03245603
6/7/2017 5.26 400 2104 -0.11522706 -0.12311898
6/9/2017 5.90353646 24714 145900 -0.00697922 0.12234533
6/10/2017 6.12263273 7308 44744.2 0.02987447 0.03711272
6/11/2017 6.23739018 6943 43306.2 0.04917757 0.01874315
6/12/2017 6.02085478 37530 225962.68 0.01275463 -0.0347157
6/13/2017 5.34006227 295480 1577881.6 -0.10175997 -0.1130724
6/14/2017 5.30505636 9493 50360.9 -0.10764823 -0.00655534
6/15/2017 5.27682021 13460 71026 -0.11239777 -0.0053225
6/16/2017 5.22 15000 78300 -0.12195538 -0.01076789
6/19/2017 5.17066723 11765 60832.9 -0.13025353 -0.00945072
6/20/2017 5.17328829 17909 92648.42 -0.12981265 0.00050691
6/21/2017 5.10131297 159943 815919.3 -0.14191946 -0.01391288
6/22/2017 5.12 500 2560 -0.13877615 0.00366318
6/26/2017 5.19240506 11850 61530 -0.12659706 0.01414161
6/27/2017 5.2 10788 56097.6 -0.12531953 0.0014627
6/30/2017 5.452 6000 32712 -0.08293117 0.04846154
7/2/2017 5.89999 6001 35405.84 -0.00757577 0.08216985
7/3/2017 6.09273603 47960 292207.62 0.02484562 0.03266887
7/4/2017 6.27637107 41847 262647.3 0.05573446 0.03014
7/6/2017 6 14989 89934 0.00924669 -0.04403358
7/7/2017 5.35 3850 20597.5 -0.10008836 -0.10833333
7/8/2017 5.4049365 22283 120438.2 -0.09084762 0.0102685
7/9/2017 6.003464 16556 99393.35 0.00982937 0.11073719
7/11/2017 6.15 5000 30750 0.03447786 0.02440857
7/12/2017 6 666 3996 0.00924669 -0.02439024
7/13/2017 5.28638522 3032 16028.32 -0.11078886 -0.1189358
7/14/2017 5.30756263 40314 213969.08 -0.10722666 0.00400603
7/17/2017 5.35 12916 69100.6 -0.10008836 0.00799564
7/18/2017 5.34584212 10907 58307.1 -0.10078775 -0.00077717
7/19/2017 5.39388275 13936 75169.15 -0.09270694 0.00898654
7/20/2017 5.36 13000 69680 -0.09840629 -0.0062817
7/21/2017 5.41017252 14839 80281.55 -0.08996688 0.00936054
7/24/2017 5.45039596 58086 316591.7 -0.08320098 0.00743478
7/25/2017 5.42990119 81672 443470.89 -0.08664836 -0.00376024
7/26/2017 5.42 7710 41788.2 -0.08831382 -0.00182346
7/31/2017 5.42 7457 40416.94 -0.08831382 0
8/2/2017 5.90073138 136728 806795.2 -0.00745106 0.08869583
8/3/2017 6.08 41687 253456.96 0.02270332 0.03038075
8/5/2017 5.75 9616 55292 -0.03280525 -0.05427632
8/8/2017 5.4023211 49959 269894.56 -0.09128755 -0.0604659
8/9/2017 6.05 24374 147462.7 0.01765708 0.119889
8/11/2017 6.13938111 21264 130547.8 0.03269168 0.01477374
8/14/2017 5.45 3681 20061.45 -0.08326759 -0.11228837
8/15/2017 5.48768786 3460 18987.4 -0.07692819 0.0069152
8/16/2017 5.49941307 237880 1308200.38 -0.07495592 0.00213664
8/17/2017 5.49859504 142353 782741.5 -0.07509352 -0.00014875
8/21/2017 5.58930318 14925 83420.35 -0.05983571 0.0164966
8/22/2017 5.55928161 20908 116233.46 -0.06488557 -0.00537125
8/23/2017 5.5551966 15158 84205.67 -0.0655727 -0.00073481
8/24/2017 5.49140625 12800 70290 -0.07630273 -0.011483
8/25/2017 5.49110823 71700 393712.46 -0.07635286 -5.427E-05
8/28/2017 5.5 12785 70317.5 -0.0748572 0.0016193
8/29/2017 5.53541572 16273 90077.82 -0.0689 0.00643922
8/31/2017 5.593577 27579 154265.26 -0.05911682 0.01050712
9/1/2017 5.55 3485 19341.75 -0.06644681 -0.00779054
9/2/2017 5.9 75228 443845.2 -0.00757408 0.06306306
9/3/2017 6.09 2254 13726.86 0.02438539 0.03220339
9/5/2017 5.74520876 29220 167875 -0.03361118 -0.05661597
9/6/2017 5.34290489 44067 235445.79 -0.10128182 -0.07002424
9/8/2017 5.49358056 39248 215612.05 -0.075937 0.02820108
9/10/2017 6.14149522 13376 82148.64 0.03304729 0.11794032
9/11/2017 6.1 12880 78568 0.02606747 -0.00675653
9/13/2017 5.9 7189 42415.1 -0.00757408 -0.03278689
9/14/2017 5.95 1674 9960.3 0.00083631 0.00847458
9/15/2017 5.85 5319 31116.15 -0.01598447 -0.01680672
9/18/2017 5.8169262 5908 34366.4 -0.02154774 -0.00565364
9/19/2017 5.81495886 6685 38873 -0.02187867 -0.00033821
9/20/2017 5.852775 6000 35116.65 -0.0155177 0.00650325
9/21/2017 5.86 1573 9217.78 -0.0143024 0.00123446
9/25/2017 5.86 26674 156309.64 -0.0143024 0
9/26/2017 5.8490644 4115 24068.9 -0.01614185 -0.00186614
9/27/2017 5.86221387 19825 116218.39 -0.01393 0.00224813
9/28/2017 5.86 7297 42760.42 -0.0143024 -0.00037765
9/29/2017 5.94664424 16050 95443.64 0.00027184 0.01478571
10/1/2017 5.54320361 25053 138873.88 -0.06759001 -0.06784341
10/2/2017 5.92844869 20241 119997.73 -0.00278879 0.06949864
10/4/2017 6.3918856 31555 201695.95 0.0751649 0.0781717
10/5/2017 5.88066734 19735 116054.97 -0.01082599 -0.07997926
 10/7/2017 5.31717876 13051 69394.5 -0.10560915 -0.09582052
10/8/2017 5.5011236 17800 97920 -0.0746682 0.03459444
10/10/2017 6.09617047 9949 60650.8 0.02542332 0.10816824
10/11/2017 6.05590402 34214 207196.7 0.01865018 -0.0066052
10/13/2017 6 110000 660000 0.00924669 -0.00923132
10/16/2017 6.1 5063 30884.3 0.02606747 0.01666667
10/17/2017 6.12017162 15150 92720.6 0.0294605 0.00330682
10/18/2017 6.2 6373 39512.6 0.04288825 0.01304349
10/19/2017 6.12873112 13240 81144.4 0.03090027 -0.01149498
10/20/2017 6.1 5102 31122.2 0.02606747 -0.00468794
10/23/2017 6.01984139 34235 206089.27 0.01258417 -0.01314076
10/25/2017 6.14265354 41812 256836.63 0.03324213 0.02040123
10/26/2017 6.15843283 11307 69633.4 0.03589633 0.00256881
10/27/2017 6.2 8000 49600 0.04288825 0.00674963
10/30/2017 6.20102661 23378 144967.6 0.04306093 0.00016558
10/31/2017 6.2 3738 23175.6 0.04288825 -0.00016555
11/1/2017 5.52000111 269573888 1488048160 -0.07149286 -0.10967724
11/4/2017 6.4 1000 6400 0.07652981 0.15942006
11/5/2017 5.95 3854 22931.3 0.00083631 -0.0703125
11/7/2017 5.26917859 74725 393739.37 -0.11368315 -0.11442377
11/8/2017 5.49 2000 10980 -0.07653927 0.04190813
11/9/2017 5.8 200 1160 -0.02439486 0.0564663
11/10/2017 6.05551686 27677 167598.54 0.01858506 0.04405463
11/12/2017 6.02 10500 63210 0.01261085 -0.00586521
11/13/2017 6.05974419 5121 31031.95 0.01929613 0.00660203
11/14/2017 6.05 31160 188518 0.01765708 -0.00160802
11/15/2017 6.05 4995 30219.75 0.01765708 0
11/16/2017 6.00522036 41999 252213.25 0.0101248 -0.00740159
11/20/2017 5.99645899 29308 175744.22 0.00865107 -0.00145896
11/21/2017 6.07819141 25224 153316.3 0.0223991 0.01363011
11/22/2017 6.07779006 18100 110008 0.02233159 -6.6031E-05
11/23/2017 6.10043 23256 141871.6 0.0261398 0.00372503
11/27/2017 6.1 26263 160204.3 0.02606747 -7.0486E-05
11/28/2017 6.08512909 20335 123741.1 0.02356607 -0.00243785
11/30/2017 6.1 8727 53234.7 0.02606747 0.00244381
12/1/2017 5.51000007 268514870 1479516954 -0.07317511 -0.0967213
12/4/2017 6.44669137 9717 62642.5 0.08438366 0.16999842
12/5/2017 6 23274 139644 0.00924669 -0.06929002
12/6/2017 5.3357426 13877 74044.1 -0.10248657 -0.11070957
12/7/2017 5.26015423 25935 136422.1 -0.11520112 -0.01416642
12/9/2017 5.91197115 30845 182354.75 -0.00556044 0.12391593
12/10/2017 6.01806421 19000 114343.22 0.01228524 0.01794546
12/12/2017 6.02 4500 27090 0.01261085 0.00032166
12/13/2017 6 17722 106332 0.00924669 -0.00332226
12/14/2017 5.9049893 78969 466311.1 -0.00673484 -0.01583512
12/15/2017 5.85 16150 94477.5 -0.01598447 -0.00931235
12/18/2017 5.85 81256 475347.6 -0.01598447 0
12/19/2017 5.85 51100 298935 -0.01598447 0
12/20/2017 5.86 1718 10067.48 -0.0143024 0.0017094
12/21/2017 5.99490766 7743 46418.57 0.00839012 0.02302178
12/22/2017 6 50000 300000 0.00924669 0.00084944
12/26/2017 5.99790186 8865 53171.4 0.00889377 -0.00034969
12/27/2017 5.99111111 16200 97056 0.00775151 -0.00113219
12/28/2017 6 30181 181086 0.00924669 0.00148368
12/29/2017 6 98839 593034 0.00924669 0
5.81871171 -0.0213386 0.00125198
Fecha de cotiPromedio Cantidad negMonto negociado (S/)
1/3/2016 4.30227273 4400 18930
1/4/2016 4.5 214 963 0.0459588 0.0459588
1/6/2016 5.64353246 4252 23996.3 0.31175609 0.25411832
1/7/2016 4.31274332 5610 24194.49 0.00243373 -0.23580783
1/8/2016 5.00088151 113351 566854.92 0.16238133 0.15955927
1/9/2016 4.85 3503 16989.55 0.12731115 -0.03017098
1/12/2016 4.9 3761 18428.9 0.13893291 0.01030928
1/13/2016 3.71 3000 11130 -0.13766508 -0.24285714
1/15/2016 3.6 2000 7200 -0.16323296 -0.0296496
1/18/2016 3.57902758 5512 19727.6 -0.16810769 -0.00582567
1/19/2016 3.53351418 25326 89489.78 -0.17868662 -0.01271669
1/20/2016 3.58539536 79687 285709.4 -0.1666276 0.0146826
1/21/2016 3.64679613 14264 52017.9 -0.15235589 0.01712524
1/22/2016 3.65 18047 65871.55 -0.1516112 0.00087854
1/25/2016 3.69166667 6000 22150 -0.1419264 0.01141553
1/27/2016 3.65160256 3120 11393 -0.15123871 -0.01085258
1/28/2016 3.7 16880 62456 -0.13998943 0.01325375
1/29/2016 3.7 700 2590 -0.13998943 0
2/2/2016 3.75413775 5619 21094.5 -0.12740591 0.01463182
2/5/2016 5.05890869 2245 11357.25 0.1758689 0.34755542
2/6/2016 4.5 5000 22500 0.0459588 -0.11048009
2/8/2016 4.99975945 83142 415690 0.16212053 0.11105766
2/9/2016 4.85 200 970 0.12731115 -0.02995333
2/11/2016 4.51634311 91433 412942.8 0.04975751 -0.06879523
2/15/2016 4.08348689 6295 25705.55 -0.05085355 -0.09584219
2/16/2016 4.1 2863 11738.3 -0.04701532 0.00404387
2/17/2016 4.1 129 528.9 -0.04701532 0
2/18/2016 4.2 7 29.4 -0.02377179 0.02439024
2/23/2016 4.49571192 4221 18976.4 0.04496209 0.0704076
2/24/2016 4.23 970 4103.1 -0.01679873 -0.05910341
2/25/2016 4.47466062 17090 76471.95 0.04006903 0.05783939
2/26/2016 4.5 10000 45000 0.0459588 0.00566286
2/29/2016 4.5 2000 9000 0.0459588 0
3/2/2016 3.77447761 134000 505780 -0.12267821 -0.1612272
3/3/2016 4.31825535 4723 20395.12 0.00371492 0.14406702
3/5/2016 5 3449 17245 0.16217644 0.15787502
3/6/2016 4.4590212 11085 49428.25 0.03643388 -0.10819576
3/8/2016 4.99992537 26800 133998 0.16215909 0.12130558
3/10/2016 4.7 300 1410 0.09244585 -0.05998597
3/11/2016 4.53 3250 14722.5 0.05293185 -0.03617021
3/15/2016 4.20331005 60422 253972.4 -0.02300242 -0.07211699
3/16/2016 4.2 41809 175597.8 -0.02377179 -0.00078749
3/17/2016 4.19922114 34666 145570.2 -0.02395283 -0.00018544
3/18/2016 4.21465 2000 8429.3 -0.02036661 0.00367422
3/21/2016 4.27 591 2523.57 -0.00750132 0.01313276
3/22/2016 4.27704722 36894 157797.38 -0.0058633 0.0016504
3/23/2016 4.46468571 7000 31252.8 0.03775051 0.04387104
3/28/2016 4.33224802 48576 210443.28 0.00696732 -0.02966338
3/29/2016 4.31799626 14972 64649.04 0.0036547 -0.00328969
3/30/2016 4.32 3500 15120 0.00412044 0.00046404
3/31/2016 4.32816712 3710 16057.5 0.00601877 0.00189054
4/1/2016 3.85 12821 49360.85 -0.10512414 -0.11047797
4/2/2016 3.81 1000 3810 -0.11442155 -0.01038961
4/3/2016 4.49114409 9029 40550.54 0.04390037 0.17877798
4/4/2016 4.34243043 134750 585142.5 0.00933407 -0.03311265
4/5/2016 4.8 11351 54484.8 0.11568938 0.10537177
4/7/2016 4.33 20000 86600 0.0064448 -0.09791667
4/8/2016 4.9957932 24420 121997.27 0.16119863 0.15376286
4/10/2016 4.6183867 33323 153898.5 0.07347604 -0.07554486
4/11/2016 4.6 34260 157596 0.06920232 -0.0039812
4/13/2016 4.94217498 84787 419032.19 0.14873586 0.07438587
4/14/2016 5.00230287 135479 677706.99 0.16271171 0.01216628
4/15/2016 5 26845 134225 0.16217644 -0.00046036
4/18/2016 5.07508774 52143 264630.3 0.17962948 0.01501755
4/19/2016 4.92507109 10550 51959.5 0.14476032 -0.02955942
4/20/2016 4.99716755 9197 45958.95 0.16151808 0.01463866
4/21/2016 4.99874331 20538 102664.19 0.16188434 0.00031533
4/22/2016 4.99 8491 42370.09 0.15985209 -0.0017491
4/25/2016 5.0001287 23310 116553 0.16220635 0.0020298
4/26/2016 5.1 1545 7879.5 0.18541997 0.01997375
4/27/2016 5.18337679 58982 305725.93 0.20479968 0.01634839
4/28/2016 5.15498788 23517 121229.85 0.19820109 -0.00547691
4/29/2016 5.09507216 9700 49422.2 0.18427457 -0.01162286
5/2/2016 4.01040362 12388 49680.88 -0.06784068 -0.21288581
5/4/2016 4.33745143 80700 350032.33 0.00817677 0.08154985
5/5/2016 4.7 8212 38596.4 0.09244585 0.08358562
5/7/2016 4.33293889 33887 146830.3 0.0071279 -0.07809811
5/8/2016 4.91 5574 27368.34 0.14125726 0.13318007
5/9/2016 4.89840727 6875 33676.55 0.1385627 -0.00236104
5/10/2016 4.5434075 2427 11026.85 0.05604823 -0.07247249
5/12/2016 4.78378483 5168 24722.6 0.1119204 0.05290684
5/13/2016 5.93436426 145500 863450 0.37935567 0.24051655
5/16/2016 5.94011086 45100 267899 0.38069138 0.00096836
5/17/2016 5.93326244 38088 225986.1 0.37909956 -0.00115291
5/18/2016 5.91233748 2169 12823.86 0.37423586 -0.00352672
5/19/2016 5.93145928 37169 220466.41 0.37868045 0.00323422
5/20/2016 5.84953917 10850 63467.5 0.35963932 -0.01381112
5/23/2016 5.84589607 45108 263696.68 0.35879254 -0.0006228
5/24/2016 5.86 500 2930 0.36207079 0.00241262
5/25/2016 5.88216833 22432 131948.8 0.36722349 0.00378299
5/26/2016 5.86882845 7170 42079.5 0.36412283 -0.00226785
5/27/2016 5.77804209 5465 31577 0.34302088 -0.01546925
5/30/2016 5.71794952 21156 120968.94 0.32905324 -0.01040016
5/31/2016 5.77216421 101478 585747.68 0.34165465 0.00948149
6/1/2016 3.85 3000 11550 -0.10512414 -0.33300581
6/4/2016 4.34197131 29422 127749.48 0.00922735 0.12778476
6/5/2016 4.90722752 6918 33948.2 0.14061284 0.13018423
6/6/2016 4.37319364 34600 151312.5 0.01648452 -0.10882599
6/7/2016 4.32604473 14889 64410.48 0.00552545 -0.01078135
6/9/2016 4.88136807 14663 71575.5 0.13460219 0.12836745
6/10/2016 4.55 4808 21876.4 0.05758056 -0.06788426
6/13/2016 4.308512 5000 21542.56 0.00145023 -0.05307429
6/15/2016 4.31 1070 4611.7 0.00179609 0.00034536
6/17/2016 4.31595745 4700 20285 0.00318081 0.00138224
6/20/2016 4.34734206 5651 24566.83 0.0104757 0.00727176
6/21/2016 4.32026352 99424 429537.88 0.00418169 -0.00622876
6/22/2016 4.3 9052 38923.6 -0.00052826 -0.00469034
6/23/2016 4.34 45524 197574.16 0.00876915 0.00930233
6/27/2016 4.31 1870 8059.7 0.00179609 -0.00691244
6/28/2016 4.32548667 41096 177760.2 0.00539574 0.00359319
6/30/2016 4.3238325 4000 17295.33 0.00501125 -0.00038242
7/3/2016 4.5 26421 118894.5 0.0459588 0.04074337
7/4/2016 4.34 5055 21938.7 0.00876915 -0.03555556
7/7/2016 4.32 16283 70342.56 0.00412044 -0.00460829
7/9/2016 4.85514173 85726 416211.88 0.12850627 0.1238754
7/10/2016 4.50319101 15669 70560.5 0.0467005 -0.07249031
7/11/2016 4.6058712 70185 323263.07 0.070567 0.02280165
7/13/2016 4.58271323 32559 149208.56 0.06518427 -0.00502792
7/14/2016 4.6554787 14602 67979.3 0.08209753 0.01587825
7/15/2016 4.65076459 18886 87834.34 0.08100181 -0.00101259
7/18/2016 4.53918624 80749 366534.75 0.05506706 -0.0239914
7/20/2016 4.61437458 13263 61200.45 0.07254348 0.01656428
7/21/2016 4.75968879 7262 34564.86 0.10631963 0.03149164
7/22/2016 4.79912349 24244 116349.95 0.11548565 0.00828514
7/25/2016 4.95 1000 4950 0.15055468 0.03143835
7/26/2016 4.99814129 165948 829431.55 0.16174441 0.00972551
7/27/2016 4.9909467 67086 334822.65 0.16007213 -0.00143945
8/1/2016 3.85 3941 15172.85 -0.10512414 -0.22860326
8/2/2016 4.05 5000 20250 -0.05863708 0.05194805
8/3/2016 4.5 12532 56394 0.0459588 0.11111111
8/4/2016 4.35 4000 17400 0.0110935 -0.03333333
8/6/2016 4.3 45360 195048 -0.00052826 -0.01149425
8/7/2016 4.34654254 25163 109372.05 0.01028987 0.01082385
8/8/2016 4.91314875 14682 72134.85 0.14198915 0.13035791
 8/9/2016 4.83576142 3940 19052.9 0.1240016 -0.01575107
8/11/2016 4.68225172 118940 556907.02 0.08832053 -0.03174468
8/15/2016 4.97111111 54000 268440 0.15546164 0.06169241
8/16/2016 4.83729423 114437 553565.44 0.12435788 -0.02691891
8/17/2016 4.84789352 25113 121745.15 0.12682153 0.00219116
8/18/2016 4.86 29940 145508.4 0.1296355 0.00249727
8/19/2016 4.92600848 17685 87116.46 0.1449782 0.01358199
8/22/2016 4.83965616 3141 15201.36 0.12490687 -0.01752988
8/23/2016 4.83486301 166212 803612.25 0.12379277 -0.00099039
8/24/2016 4.8249977 54271 261857.45 0.12149973 -0.00204045
8/25/2016 4.82989017 132028 637680.74 0.12263691 0.00101399
8/26/2016 4.83 10591 51154.53 0.12266244 2.27387E-05
8/29/2016 4.83 10495 50690.85 0.12266244 0
8/31/2016 4.83916134 14070 68087 0.12479186 0.00189676
9/2/2016 4.0326087 11500 46375 -0.06267944 -0.16667199
9/3/2016 4.5 1930 8685 0.0459588 0.11590296
9/6/2016 4.3 8252 35483.6 -0.00052826 -0.04444444
9/8/2016 4.95814346 5925 29377 0.1524475 0.15305662
9/9/2016 4.80604801 24785 119117.9 0.11709515 -0.03067589
9/11/2016 4.66598205 7352 34304.3 0.08453888 -0.02914369
9/12/2016 4.80861368 12306 59174.8 0.11769151 0.03056841
9/15/2016 4.75 14056 66766 0.10406762 -0.01218931
9/16/2016 4.75 200 950 0.10406762 0
9/19/2016 4.8 3200 15360 0.11568938 0.01052632
9/20/2016 4.71057819 5327 25093.25 0.0949046 -0.01862954
9/21/2016 4.7 2560 12032 0.09244585 -0.00224562
9/22/2016 4.70414508 4825 22697.5 0.09340932 0.00088193
9/23/2016 4.7052356 6685 31454.5 0.09366279 0.00023182
9/26/2016 4.7 8912 41886.4 0.09244585 -0.00111272
9/27/2016 4.7 7240 34028 0.09244585 0
9/28/2016 4.7 7578 35616.6 0.09244585 0
9/29/2016 4.67 11000 51370 0.08547279 -0.00638298
9/30/2016 4.66328315 4517 21064.05 0.08391156 -0.0014383
10/2/2016 4 3308 13232 -0.07025885 -0.14223523
10/3/2016 4.52796429 7000 31695.75 0.05245868 0.13199107
10/5/2016 5.18426379 21896 113514.64 0.20500585 0.14494361
10/8/2016 4.8040426 273710 1314914.5 0.11662902 -0.07334141
10/10/2016 4.53 2615 11845.95 0.05293185 -0.05704417
10/11/2016 4.70080786 68081 320035.7 0.09263363 0.03770593
10/13/2016 4.508 5000 22540 0.04781828 -0.0410159
10/14/2016 4.40573459 142617 628332.65 0.02404819 -0.02268532
10/17/2016 4.54425562 33894 154023 0.05624536 0.03144107
10/18/2016 4.6 2719 12507.4 0.06920232 0.012267
10/19/2016 4.60755627 3732 17195.4 0.07095867 0.00164267
10/20/2016 4.62 1518 7013.16 0.07385103 0.00270072
10/21/2016 4.66 21568 100506.88 0.08314844 0.00865801
10/24/2016 4.66 1453 6770.98 0.08314844 0
10/25/2016 4.66 2154 10037.64 0.08314844 0
10/26/2016 4.67029399 11939 55758.64 0.08554113 0.00220901
10/27/2016 4.65857143 14000 65220 0.08281639 -0.00251003
10/28/2016 4.6 11185 51451 0.06920232 -0.01257283
10/31/2016 4.6378481 39500 183195 0.07799956 0.00822785
11/2/2016 3.98831738 33525 133708.34 -0.0729743 -0.14005002
11/3/2016 4.3655347 6714 29310.2 0.01470432 0.09458057
11/5/2016 5.51173331 82357 453929.82 0.28112132 0.26255629
11/7/2016 4.36991603 18578 81184.3 0.01572269 -0.2071612
11/8/2016 4.81496703 330159 1589704.7 0.11916825 0.10184429
11/10/2016 4.59429908 7697 35362.32 0.06787723 -0.04582959
11/11/2016 4.71126534 15806 74466.26 0.09506432 0.025459
11/14/2016 4.71 10944 51546.24 0.09477021 -0.00026858
11/15/2016 4.84250774 13881 67218.85 0.12556968 0.02813328
11/16/2016 4.89431375 7847 38405.68 0.13761123 0.01069818
11/21/2016 4.88 24945 121731.6 0.1342842 -0.00292457
11/22/2016 4.86 177526 862776.36 0.1296355 -0.00409836
11/23/2016 4.83705449 19141 92586.06 0.12430215 -0.0047213
11/24/2016 4.86 3754 18244.44 0.1296355 0.00474369
11/25/2016 4.8897824 1057 5168.5 0.13655798 0.00612807
11/28/2016 4.92 200 984 0.14358162 0.00617974
11/29/2016 4.87 3713 18082.31 0.13195985 -0.0101626
12/1/2016 3.75 8100 30375 -0.12836767 -0.22997947
12/2/2016 4.00386419 13224 52947.1 -0.06936068 0.06769712
12/4/2016 4.79034703 54750 262271.5 0.11344569 0.19643095
12/5/2016 5.86707481 30504 178969.25 0.36371522 0.22477031
12/7/2016 4.43892282 50567 224463.01 0.0317623 -0.24341806
12/8/2016 4.94785286 51231 253483.45 0.1500556 0.1146517
12/9/2016 4.7591836 13339 63482.75 0.10620221 -0.03813154
12/10/2016 4.59905023 48433 222745.8 0.06898157 -0.03364723
12/12/2016 4.80938344 16219 78003.39 0.11787042 0.04573405
12/13/2016 4.83390763 10610 51287.76 0.12357071 0.00509924
12/14/2016 4.85981025 52701 256116.86 0.12959139 0.00535853
12/15/2016 4.9 10000 49000 0.13893291 0.00826982
12/16/2016 4.96 14000 69440 0.15287903 0.0122449
12/20/2016 5.02352955 20742 104198.05 0.16764554 0.01280838
12/21/2016 5.194 25000 129850 0.20726889 0.0339344
12/23/2016 5.27365818 2709 14286.34 0.22578426 0.01533658
12/26/2016 5.4782347 27678 151626.58 0.27333506 0.03879215
12/27/2016 5.57168022 7749 43174.95 0.2950551 0.0170576
12/28/2016 5.55 5000 27750 0.29001585 -0.00389115
12/29/2016 5.55666667 6000 33340 0.29156542 0.0012012
12/30/2016 5.58 11485 64086.3 0.29698891 0.00419916
4.66937082 0.08570918 0.00474568
Fecha de cotiPromedio Cantidad negMonto negociado (S/)
1/4/2015 5.7 900 5130
1/7/2015 4.45624649 16009 71340.05 -0.21820237 -0.21820237
1/9/2015 3.52776123 37945 133860.9 -0.38109452 -0.2083559
1/10/2015 3.4 500 1700 -0.40350877 -0.03621595
1/12/2015 4.20005052 57400 241082.9 -0.26314903 0.23530898
1/13/2015 5.5773777 17477 97475.83 -0.02151268 0.3279311
1/14/2015 5.58840001 26769 149595.88 -0.01957894 0.00197625
1/15/2015 5.59 3705 20710.95 -0.01929825 0.0002863
1/16/2015 5.61065688 16000 89770.51 -0.01567423 0.00369533
1/19/2015 5.68278012 48444 275296.6 -0.00302103 0.01285469
1/20/2015 5.71175302 55333 316048.43 0.00206193 0.00509837
1/21/2015 5.71859366 87447 500073.86 0.00326205 0.00119764
1/22/2015 5.78722361 31685 183368.18 0.01530239 0.01200119
1/23/2015 5.68 2095 11899.6 -0.00350877 -0.01852764
1/26/2015 5.78985043 13104 75870.2 0.01576323 0.01933986
1/27/2015 5.79056422 30130 174469.7 0.01588846 0.00012328
1/28/2015 5.78368673 70100 405436.44 0.01468188 -0.00118771
1/29/2015 5.76035733 77240 444930 0.010589 -0.00403366
1/30/2015 5.76427476 71700 413298.5 0.01127627 0.00068007
2/2/2015 5.79 3000 17370 0.01578947 0.00446288
2/6/2015 4.53992 625 2837.45 -0.20352281 -0.21590328
2/11/2015 3.72350834 24647 91773.31 -0.34675292 -0.17982953
2/12/2015 4.105 600 2463 -0.27982456 0.1024549
2/13/2015 5.66610885 148144 839400.03 -0.00594582 0.38029448
2/16/2015 5.5 15114 83127 -0.03508772 -0.02931621
2/17/2015 5.61666667 27000 151650 -0.01461988 0.02121212
2/19/2015 5.64973409 601703 3399461.95 -0.00881858 0.00588737
2/20/2015 5.64847389 52421 296098.65 -0.00903967 -0.00022305
2/23/2015 5.65 15076 85179.4 -0.00877193 0.00027018
2/24/2015 5.6 979 5482.4 -0.01754386 -0.00884956
2/25/2015 5.6 3000 16800 -0.01754386 0
2/26/2015 5 250 1250 -0.12280702 -0.10714286
3/2/2015 5.8 510 2958 0.01754386 0.16
3/3/2015 5.55 30398 168708.9 -0.02631579 -0.04310345
3/6/2015 4.55 54491 247934.05 -0.20175439 -0.18018018
3/7/2015 4.44303356 51972 230913.34 -0.22052043 -0.02350911
3/8/2015 4.5 680 3060 -0.21052632 0.01282152
3/9/2015 3.50191494 19703 68998.23 -0.38562896 -0.22179668
3/11/2015 3.70666667 4500 16680 -0.3497076 0.0584685
3/13/2015 5.78904203 7589 43933.04 0.01562141 0.56179192
3/17/2015 5.79753894 79234 459362.2 0.01711209 0.00146776
3/18/2015 5.8 1237 7174.6 0.01754386 0.0004245
3/20/2015 5.8 3000 17400 0.01754386 0
3/23/2015 5.7991 10000 57991 0.01738596 -0.00015517
3/24/2015 5.78064596 31039 179425.47 0.01414841 -0.00318222
3/25/2015 5.7 5281 30101.7 0 -0.01395103
3/27/2015 5.6 436 2441.6 -0.01754386 -0.01754386
3/30/2015 5.62 82854 465639.48 -0.01403509 0.00357143
3/31/2015 5.62 3173 17832.26 -0.01403509 0
4/2/2015 5.79 76500 442935 0.01578947 0.03024911
4/3/2015 5.6 7700 43120 -0.01754386 -0.0328152
4/5/2015 5.63125729 24354 137143.64 -0.01206012 0.00558166
4/6/2015 4.54769461 33400 151893 -0.20215884 -0.19241932
4/9/2015 3.49436415 101990 356390.2 -0.38695366 -0.23161856
4/11/2015 3.73197115 91581 341777.65 -0.34526822 0.06799721
4/12/2015 4.22828571 14000 59196 -0.25819549 0.13298992
4/13/2015 5.62567549 11562 65044.06 -0.01303939 0.33048613
4/14/2015 5.62003873 103278 580426.36 -0.01402829 -0.00100197
4/15/2015 5.94 700 4158 0.04210526 0.05693222
4/16/2015 5.99 497 2977.03 0.05087719 0.00841751
4/17/2015 5.58 3692 20601.36 -0.02105263 -0.06844741
4/20/2015 5.5 6700 36850 -0.03508772 -0.01433692
4/21/2015 5.52 19154 105730.08 -0.03157895 0.00363636
4/22/2015 5.52 295589 1631651.28 -0.03157895 0
4/23/2015 5.56910755 43700 243370 -0.02296359 0.0088963
4/24/2015 5.7 46010 262257 0 0.02350331
4/27/2015 5.69428571 8750 49825 -0.00100251 -0.00100251
4/28/2015 5.66993627 16946 96082.74 -0.00527434 -0.00427612
4/29/2015 5.62 4354 24469.48 -0.01403509 -0.0088072
4/30/2015 5.61107296 18640 104590.4 -0.01560123 -0.00158844
5/1/2015 5.31 5250 27877.5 -0.06842105 -0.05365693
5/2/2015 5.79021288 36970 214064.17 0.01582682 0.09043557
5/3/2015 5.6 3090 17304 -0.01754386 -0.03285076
5/5/2015 5.66 500 2830 -0.00701754 0.01071429
5/6/2015 4.55016828 59425 270393.75 -0.20172486 -0.19608334
5/10/2015 3.49344245 9653 33722.2 -0.38711536 -0.23223885
5/11/2015 3.84833671 49300 189723 -0.32485321 0.1015887
5/13/2015 5.65 5000 28250 -0.00877193 0.46816675
5/14/2015 5.82516123 5179 30168.51 0.02195811 0.03100199
5/15/2015 6.19985885 113000 700584.05 0.08769454 0.06432399
5/18/2015 6.2 2780 17236 0.0877193 2.27667E-05
5/19/2015 6.19130937 3200 19812.19 0.08619463 -0.00140171
5/20/2015 6.1 31440 191784 0.07017544 -0.01474799
5/21/2015 6.09937412 53700 327536.39 0.07006563 -0.0001026
5/22/2015 6.07356322 43500 264200 0.06553741 -0.00423173
5/25/2015 6.02735584 28440 171418 0.05743085 -0.00760795
5/26/2015 5.94848303 372948 2218474.85 0.04359351 -0.01308581
5/27/2015 5.89940659 4550 26842.3 0.03498361 -0.00825024
5/28/2015 5.9053326 84486 498917.93 0.03602326 0.00100451
5/29/2015 5.75011527 34700 199529 0.00879215 -0.02628426
6/1/2015 5.32508047 40262 214398.39 -0.06577536 -0.07391761
6/2/2015 5.78006417 24155 139617.45 0.01404635 0.08544166
6/3/2015 5.58363657 34890 194813.08 -0.02041464 -0.03398364
6/4/2015 5.74911685 25477 146470.25 0.00861699 0.02963665
6/5/2015 5.66857955 3520 19953.4 -0.00551236 -0.01400864
6/7/2015 4.39 1360 5970.4 -0.22982456 -0.22555554
6/8/2015 4.47 250 1117.5 -0.21578947 0.01822323
6/10/2015 3.5 1763 6170.5 -0.38596491 -0.21700224
6/11/2015 3.9 7000 27300 -0.31578947 0.11428571
6/15/2015 4.50914446 5704 25720.16 -0.20892202 0.15619089
6/16/2015 4.5 660 2970 -0.21052632 -0.00202798
6/17/2015 4.40298359 20110 88544 -0.22754674 -0.0215592
6/18/2015 4.45 120 534 -0.21929825 0.01067831
6/19/2015 4.38 4914 21523.32 -0.23157895 -0.01573034
6/22/2015 4.36658286 48204 210486.76 -0.23393283 -0.00306327
6/23/2015 4.36771812 2980 13015.8 -0.23373366 0.00025999
6/24/2015 4.45 17011 75698.95 -0.21929825 0.01883864
6/25/2015 4.42 291 1286.22 -0.2245614 -0.00674157
6/26/2015 4.5 3493 15718.5 -0.21052632 0.01809955
6/30/2015 4.48543112 8072 36206.4 -0.21308226 -0.00323753
7/1/2015 5.33086988 199281 1062341.08 -0.06475967 0.18848551
7/4/2015 5.7 1550 8835 0 0.06924388
7/5/2015 5.65523423 19105 108043.25 -0.00785364 -0.00785364
7/7/2015 4.2 1000 4200 -0.26315789 -0.25732519
7/8/2015 4.2 6200 26040 -0.26315789 0
7/9/2015 3.46870883 6831 23694.75 -0.39145459 -0.17411695
7/10/2015 3.5 4000 14000 -0.38596491 0.00902099
7/12/2015 4.23 1300 5499 -0.25789474 0.20857143
7/13/2015 4.2 1400 5880 -0.26315789 -0.0070922
7/14/2015 4.19830709 5907 24799.4 -0.2634549 -0.00040307
7/15/2015 4.21 2000 8420 -0.26140351 0.00278515
7/16/2015 4.25136541 59689 253759.75 -0.25414642 0.00982551
7/17/2015 4.25 6107 25954.75 -0.25438596 -0.00032117
7/20/2015 4.25874183 21563 91831.25 -0.25285231 0.0020569
7/21/2015 4.44456522 64400 286230 -0.22025172 0.0436334
7/22/2015 4.44791112 182155 810209.25 -0.21966472 0.00075281
7/23/2015 4.48125547 24007 107581.5 -0.21381483 0.00749663
7/24/2015 4.5 12468 56106 -0.21052632 0.00418288
7/30/2015 4.47034684 2912 13017.65 -0.21572862 -0.00658959
7/31/2015 4.5 37022 166599 -0.21052632 0.0066333
8/1/2015 5.55 2062 11444.1 -0.02631579 0.23333333
8/4/2015 5.65 4834 27312.1 -0.00877193 0.01801802
8/5/2015 5.62057078 31816 178824.08 -0.01393495 -0.00520871
8/6/2015 4.55350769 9750 44396.7 -0.201139 -0.1898496
 8/7/2015 4.08112669 18115 73929.61 -0.28401286 -0.10374002
8/9/2015 3.49047138 14850 51833.5 -0.3876366 -0.14472849
8/13/2015 4 6111 24444 -0.29824561 0.14597702
8/14/2015 3.99137591 6076 24251.6 -0.29975861 -0.00215602
8/18/2015 3.81915611 9788 37381.9 -0.32997261 -0.04314798
8/19/2015 3.97517116 181940 723242.64 -0.30260155 0.04085066
8/20/2015 3.9682457 27310 108372.79 -0.30381654 -0.00174218
8/24/2015 3.59666667 9000 32370 -0.36900585 -0.09363811
8/25/2015 3.55575758 16500 58670 -0.37618288 -0.01137417
8/26/2015 3.40188744 32605 110918.54 -0.40317764 -0.04327352
8/27/2015 3.58532157 9407 33727.12 -0.37099622 0.05392128
8/28/2015 3.6 60256 216921.6 -0.36842105 0.00409403
8/31/2015 3.4 400 1360 -0.40350877 -0.05555556
9/1/2015 5.54692617 7219 40043.26 -0.02685506 0.63144887
9/2/2015 5.768125 2000 11536.25 0.01195175 0.03987773
9/3/2015 5.6 100 560 -0.01754386 -0.02914725
9/4/2015 5.63950671 24144 136160.25 -0.01061286 0.00705477
9/6/2015 4.5168607 14946 67509 -0.2075683 -0.19906812
9/7/2015 4.19044925 15871 66506.62 -0.26483347 -0.07226511
9/9/2015 3.49255521 7925 27678.5 -0.38727102 -0.16654397
9/11/2015 3.98943143 18995 75779.25 -0.30009975 0.14226725
9/12/2015 4.15 4000 16600 -0.27192982 0.04024848
9/14/2015 3.42420052 20826 71312.4 -0.39926307 -0.17489144
9/15/2015 3.47077807 5655 19627.25 -0.39109157 0.01360246
9/16/2015 3.5 4102 14357 -0.38596491 0.00841942
9/17/2015 3.4602488 4381 15159.35 -0.39293881 -0.01135749
9/18/2015 3.5 4421 15473.5 -0.38596491 0.01148796
9/21/2015 3.44182855 24194 83271.6 -0.39617043 -0.01662041
9/22/2015 3.4 637259 2166680.6 -0.40350877 -0.012153
9/23/2015 3.42287109 6966 23843.72 -0.3994963 0.00672679
9/24/2015 3.43 2976 10207.68 -0.39824561 0.00208273
9/25/2015 3.43 15886 54488.98 -0.39824561 0
9/28/2015 3.4 3937 13385.8 -0.40350877 -0.00874636
9/29/2015 3.4 4000 13600 -0.40350877 0
9/30/2015 3.4 10499 35696.6 -0.40350877 0
10/2/2015 5.7678913 107175 618173.75 0.01191075 0.69643862
10/3/2015 5.61586503 16196 90954.55 -0.01476052 -0.02635734
10/4/2015 5.63 5988 33712.44 -0.0122807 0.00251697
10/6/2015 4.5172205 4508 20363.63 -0.20750518 -0.19765178
10/7/2015 4.16523305 13302 55405.93 -0.26925736 -0.07792125
10/9/2015 3.4615631 7805 27017.5 -0.39270823 -0.16893891
10/11/2015 4.08177289 16459 67181.9 -0.28389949 0.17917044
10/12/2015 4.15 22268 92412.2 -0.27192982 0.01671507
10/15/2015 3.61 1077 3887.97 -0.36666667 -0.13012048
10/19/2015 3.63548148 13500 49079 -0.36219623 0.00705858
10/20/2015 3.59995892 26288 94635.72 -0.36842826 -0.00977108
10/21/2015 3.72849805 64283 239679.04 -0.34587754 0.03570572
10/22/2015 3.7 29613 109568.1 -0.35087719 -0.0076433
10/23/2015 3.71776 15000 55766.4 -0.3477614 0.0048
10/26/2015 3.75474518 31611 118691.25 -0.34127277 0.00994824
10/27/2015 3.76961538 7800 29403 -0.33866397 0.00396038
10/28/2015 3.73128371 307889 1148821.21 -0.34538882 -0.01016859
10/29/2015 3.72078197 12980 48295.75 -0.34723123 -0.00281451
10/30/2015 3.72966764 120353 448876.69 -0.34567234 0.00238812
11/2/2015 5.75 35850 206137.5 0.00877193 0.54169233
11/3/2015 5.65 1800 10170 -0.00877193 -0.0173913
11/5/2015 5.61771865 53740 301896.2 -0.01443533 -0.00571351
11/6/2015 4.55 27900 126945 -0.20175439 -0.19006268
11/8/2015 4.0398118 16578 66972 -0.29126109 -0.11212927
11/9/2015 3.45598982 16695 57697.75 -0.393686 -0.14451712
11/11/2015 4.1 3500 14350 -0.28070175 0.18634609
11/12/2015 4.00454212 546 2186.48 -0.29744875 -0.02328241
11/16/2015 4.19805012 21909 91975.08 -0.26349998 0.04832213
11/17/2015 4.24812767 34182 145209.5 -0.25471444 0.01192876
11/18/2015 4.24282565 13788 58500.08 -0.25564462 -0.00124808
11/19/2015 4.24536795 42098 178721.5 -0.25519861 0.0005992
11/20/2015 4.25 1500 6375 -0.25438596 0.00109108
11/23/2015 4.21386518 12535 52820.8 -0.26072541 -0.00850231
11/24/2015 4.17525977 8084 33752.8 -0.26749829 -0.00916152
11/25/2015 4.23235885 58715 248502.95 -0.2574809 0.01367558
11/26/2015 4.1 10000 41000 -0.28070175 -0.03127307
11/27/2015 4.00285714 7000 28020 -0.29774436 -0.02369338
11/30/2015 4.05032275 26801 108552.7 -0.28941706 0.01185793
12/1/2015 5.55 15281 84809.55 -0.02631579 0.37026117
12/2/2015 5.67596491 5700 32353 -0.00421668 0.02269638
12/3/2015 5.69954435 203777 1161436.05 -7.9938E-05 0.00415426
12/5/2015 5.63 4000 22520 -0.0122807 -0.01220174
12/6/2015 4.54143422 23539 106900.82 -0.20325716 -0.19335094
12/8/2015 4 30014 120056 -0.29824561 -0.11922098
12/10/2015 3.53571429 7000 24750 -0.37969925 -0.11607143
12/11/2015 4.10261438 3825 15692.5 -0.28024309 0.16033538
12/14/2015 4.00581459 90383 362057.54 -0.29722551 -0.02359466
12/15/2015 3.86338509 7471 28863.35 -0.32221314 -0.03555569
12/16/2015 3.88687842 8406 32673.1 -0.31809151 0.00608102
12/17/2015 3.9 558 2176.2 -0.31578947 0.00337587
12/18/2015 3.85 8681 33421.85 -0.3245614 -0.01282051
12/21/2015 3.85 300 1155 -0.3245614 0
12/23/2015 3.8 1760 6688 -0.33333333 -0.01298701
12/28/2015 3.84238259 30874 118629.72 -0.32589779 0.01115331
12/29/2015 3.83969591 439277 1686690.1 -0.32636914 -0.00069922
12/30/2015 3.84119584 3462 13298.22 -0.32610599 0.00039064
4.71382438 -0.17378565 0.00565768
Fecha de cotiPromedio Cantidad negMonto negociado (S/)
1/8/2014 5.08757764 16100 81910
1/9/2014 4.99689655 14500 72455 -0.01782402 -0.01782402
1/10/2014 4.92 7783 38292.36 -0.03293859 -0.01538886
1/12/2014 4.99990558 50839 254190.2 -0.01723257 0.01624097
1/14/2014 5.67657534 3285 18647.55 0.11577174 0.13533651
1/15/2014 5.73228703 12396 71057.43 0.12672227 0.00981431
1/16/2014 5.74565591 15833 90970.97 0.12935002 0.00233221
1/17/2014 5.75 2000 11500 0.13020388 0.00075607
1/20/2014 5.75 25730 147947.5 0.13020388 0
1/22/2014 5.69 1000 5690 0.11841045 -0.01043478
1/24/2014 5.66651786 8960 50772 0.11379487 -0.00412691
1/27/2014 5.55 20000 111000 0.09089244 -0.02056251
1/28/2014 5.46528871 134995 737786.65 0.07424183 -0.01526329
1/29/2014 5.43 28000 152040 0.06730558 -0.00645688
1/30/2014 5.29824047 102300 542010 0.0414073 -0.02426511
1/31/2014 5.27029492 33908 178705.16 0.0359144 -0.0052745
2/1/2014 5.49467143 7000 38462.7 0.08001721 0.04257381
2/4/2014 5.40971737 8350 45171.14 0.06331888 -0.01546117
2/5/2014 5.85 3983 23300.55 0.1498596 0.08138736
2/6/2014 6.43120596 15100 97111.21 0.26409982 0.09935145
2/9/2014 4.98030425 24749 123257.55 -0.02108536 -0.22560336
2/10/2014 4.92 400 1968 -0.03293859 -0.01210855
2/13/2014 5.45 2254 12284.3 0.07123672 0.10772358
2/14/2014 5.49993884 327037 1798683.5 0.08105256 0.00916309
2/17/2014 5.50337209 1720 9465.8 0.08172739 0.00062423
2/18/2014 5.6 10000 56000 0.1007203 0.01755795
2/19/2014 5.6 13772 77123.2 0.1007203 0
2/20/2014 5.6 2300 12880 0.1007203 0
2/21/2014 5.6 1000 5600 0.1007203 0
2/24/2014 5.6 54 302.4 0.1007203 0
2/26/2014 5.60971771 8856 49679.66 0.10263039 0.0017353
2/27/2014 5.6097137 32134 180262.54 0.1026296 -7.1423E-07
2/28/2014 5.5719349 14409 80286.01 0.09520391 -0.00673453
3/1/2014 5.5146931 5751 31715 0.08395262 -0.01027324
3/2/2014 5.28615385 13000 68720 0.03903158 -0.04144188
3/3/2014 5.52 45 248.4 0.08499573 0.04423749
3/4/2014 5.41817769 4401 23845.4 0.06498182 -0.01844607
3/6/2014 5 3300 16500 -0.01721402 -0.0771805
3/7/2014 5.1369087 21402 109940.12 0.00969637 0.02738174
3/9/2014 4.97218797 6682 33224.16 -0.02268067 -0.03206612
3/10/2014 4.915664 5000 24578.32 -0.03379086 -0.01136803
3/11/2014 4.9666313 1508 7489.68 -0.02377287 0.01036834
3/12/2014 5 24530 122650 -0.01721402 0.00671858
3/14/2014 5.4 3450 18630 0.06140886 0.08
3/18/2014 5.35467419 4788 25638.18 0.05249975 -0.00839367
3/19/2014 5.3548 600 3212.88 0.05252448 2.34962E-05
3/20/2014 5.35 4000 21400 0.051581 -0.00089639
3/21/2014 5.32942058 12012 64017 0.04753597 -0.00384662
3/24/2014 5.3004364 8593 45546.65 0.04183892 -0.00543852
3/25/2014 5.3 19408 102862.4 0.04175314 -8.2333E-05
3/26/2014 5.31 2058 10927.98 0.04371872 0.00188679
3/27/2014 5.31 1785 9478.35 0.04371872 0
3/31/2014 5.33142857 3500 18660 0.04793066 0.00403551
4/2/2014 5.275 600 3165 0.03683921 -0.01058414
4/3/2014 5.50316366 21905 120546.8 0.08168642 0.04325377
4/4/2014 5.48135106 49761 272757.51 0.077399 -0.00396365
4/6/2014 4.9525 8000 39620 -0.02655048 -0.09648188
4/7/2014 5.16145299 23400 120778 0.01452073 0.04219142
4/8/2014 5.05899448 15216 76977.66 -0.00561823 -0.01985071
4/9/2014 4.99891785 13196 65965.72 -0.01742672 -0.01187521
4/11/2014 4.95 3228 15978.6 -0.02704188 -0.00978569
4/12/2014 5 72817 364085 -0.01721402 0.01010101
4/14/2014 5.5 2000 11000 0.08106458 0.1
4/15/2014 5.5 24464 134552 0.08106458 0
4/16/2014 5.41 6814 36863.74 0.06337444 -0.01636364
4/21/2014 5.41 4072 22029.52 0.06337444 0
4/22/2014 5.41 714 3862.74 0.06337444 0
4/23/2014 5.47 1044 5710.68 0.07516787 0.01109057
4/24/2014 5.51666667 3000 16550 0.08434054 0.00853138
4/28/2014 5.76 8779 50567.04 0.13216945 0.04410876
4/29/2014 5.79457915 47428 274825.3 0.13896624 0.00600332
4/30/2014 5.85672727 2200 12884.8 0.1511819 0.01072522
5/2/2014 5.26457207 30881 162575.25 0.03478953 -0.10110684
5/3/2014 5.5 5020 27610 0.08106458 0.04471929
5/5/2014 5.8 30000 174000 0.14003174 0.05454545
5/6/2014 4.83462291 35800 173079.5 -0.04972007 -0.16644433
5/8/2014 5.06 28500 144210 -0.00542058 0.04661731
5/9/2014 5.02927753 79159 398112.58 -0.01145931 -0.00607163
5/11/2014 4.95 8000 39600 -0.02704188 -0.0157632
5/12/2014 5 25800 129000 -0.01721402 0.01010101
5/13/2014 6.01546204 49260 296321.66 0.18238236 0.20309241
5/15/2014 6.07295596 63323 384557.79 0.1936832 0.00955769
5/16/2014 6.33958951 50964 323090.84 0.24609194 0.04390507
5/19/2014 6.36035134 48187 306486.25 0.25017283 0.00327495
5/20/2014 6.37 9741 62050.17 0.25206934 0.001517
5/21/2014 6.37 34391 219070.67 0.25206934 0
5/22/2014 6.40534097 13183 84441.61 0.25901587 0.00554803
5/23/2014 6.40031766 142324 910918.81 0.2580285 -0.00078424
5/26/2014 6.60776978 66388 438676.62 0.29880471 0.03241279
5/27/2014 6.6096041 25537 168789.46 0.29916526 0.0002776
5/28/2014 6.50408739 14875 96748.3 0.27842519 -0.01596415
5/29/2014 6.48034483 29000 187930 0.27375841 -0.00365041
5/30/2014 6.40547375 18607 119186.65 0.25904196 -0.01155356
6/1/2014 5.55 5180 28749 0.09089244 -0.13355355
6/3/2014 5.5 5760 31680 0.08106458 -0.00900901
6/5/2014 5.79759103 21229 123077.06 0.13955824 0.05410746
6/6/2014 4.80744172 33675 161890.6 -0.05506273 -0.17078633
6/8/2014 5.1 22367 114071.7 0.0024417 0.06085529
6/10/2014 4.91843277 23717 116650.47 -0.03324664 -0.03560142
6/11/2014 4.96 25742 127680.32 -0.0250763 0.00845132
6/13/2014 5.0315081 13149 66159.3 -0.01102087 0.01441696
6/16/2014 5.08877953 4064 20680.8 0.00023624 0.01138256
6/17/2014 5.1 123210 628371 0.0024417 0.00220494
6/18/2014 5.14135524 8065 41465.03 0.01057037 0.00810887
6/19/2014 5.19823742 22694 117968.8 0.02175098 0.01106366
6/20/2014 5.2 3950 20540 0.02209742 0.00033907
6/23/2014 5.23715807 19156 100323 0.02940111 0.00714578
6/24/2014 5.24829514 23128 121382.57 0.03159018 0.00212655
6/25/2014 5.3 31610 167533 0.04175314 0.00985174
6/26/2014 5.17024054 24985 129178.46 0.01624799 -0.02448292
7/1/2014 5.54626168 10700 59345 0.09015765 0.07272798
7/2/2014 5.26 6652 34989.52 0.03389086 -0.05161345
7/3/2014 5.47336423 13162 72040.42 0.07582913 0.04056354
7/4/2014 5.5 1000 5500 0.08106458 0.00486643
7/5/2014 5.78 9246 53441.88 0.1361006 0.05090909
7/7/2014 5.17254966 3977 20571.23 0.01670186 -0.10509521
7/8/2014 5.06 5116 25886.96 -0.00542058 -0.02175903
7/10/2014 4.95036138 5396 26712.15 -0.02697084 -0.02166771
7/11/2014 4.95229467 15122 74888.6 -0.02659084 0.00039054
7/14/2014 5.02237592 12290 61725 -0.01281587 0.01415127
7/15/2014 5.10223011 37590 191792.83 0.00288005 0.01589969
7/16/2014 5.18 14218 73649.24 0.01816628 0.01524233
7/17/2014 5.17131498 6464 33427.38 0.01645918 -0.00167665
7/18/2014 5.18 5391 27925.38 0.01816628 0.00167946
7/22/2014 5.18056042 52086 269834.67 0.01827643 0.00010819
7/23/2014 5.24900799 211872 1112117.82 0.0317303 0.01321239
7/24/2014 5.21671961 11962 62402.4 0.02538378 -0.00615133
7/25/2014 5.10095 4000 20403.8 0.00262843 -0.02219203
7/30/2014 5.1 1100 5610 0.0024417 -0.00018624
7/31/2014 5.07523878 25170 127743.76 -0.00242529 -0.00485514
8/1/2014 5.55 7500 41625 0.09089244 0.09354461
8/4/2014 5.47 1348 7373.56 0.07516787 -0.01441441
8/5/2014 5.88 4900 28812 0.15575632 0.0749543
8/7/2014 5.11508187 15207 77785.05 0.00540615 -0.13008812
 8/8/2014 5.05 35082 177164.1 -0.00738616 -0.01272352
8/9/2014 4.99880644 63876 319303.76 -0.01744862 -0.01013734
8/13/2014 5.09214158 16273 82864.42 0.00089708 0.01867149
8/14/2014 5.09659226 5869 29911.9 0.00177189 0.00087403
8/15/2014 5.081 3000 15243 -0.00129288 -0.00305935
8/18/2014 5.08 10759 54655.72 -0.00148944 -0.00019681
8/19/2014 5.08 30000 152400 -0.00148944 0
8/20/2014 5.06925187 40100 203277 -0.00360206 -0.00211577
8/21/2014 5.0925395 4241 21597.46 0.00097529 0.0045939
8/25/2014 5.08285714 3500 17790 -0.00092785 -0.00190128
8/26/2014 5.08 17105 86893.4 -0.00148944 -0.00056211
8/27/2014 5.08344495 14514 73781.12 -0.00081231 0.00067814
8/28/2014 5.055 10000 50550 -0.00640337 -0.0055956
8/29/2014 4.9945485 20000 99890.97 -0.01828555 -0.01195875
9/1/2014 5.54 2400 13296 0.08892687 0.10920937
9/4/2014 5.4716572 20776 113679.15 0.0754936 -0.01233625
9/5/2014 5.9 47970 283023 0.15968746 0.07828392
9/6/2014 4.80048097 17444 83739.59 -0.05643092 -0.18635916
9/7/2014 5.00342959 29158 145890 -0.0165399 0.04227673
9/9/2014 4.98407997 4902 24431.96 -0.02034321 -0.00386727
9/10/2014 4.95652913 48642 241095.49 -0.02575853 -0.00552777
9/12/2014 5.00859552 229324 1148591.16 -0.0155245 0.01050461
9/15/2014 4.95304538 39404 195169.8 -0.02644328 -0.01109096
9/16/2014 4.99101577 3869 19310.24 -0.01897993 0.00766607
9/17/2014 5.01 5198 26041.98 -0.01524844 0.00380368
9/18/2014 5.05 1423 7186.15 -0.00738616 0.00798403
9/22/2014 5.05 3617 18265.85 -0.00738616 0
9/23/2014 5.05 10000 50500 -0.00738616 0
9/24/2014 5 5000 25000 -0.01721402 -0.00990099
9/26/2014 5 5000 25000 -0.01721402 0
9/29/2014 5.0497583 310300 1566940 -0.00743366 0.00995166
9/30/2014 5.0302751 18175 91425.25 -0.01126323 -0.00385824
10/1/2014 5.56080313 18652 103720.1 0.09301588 0.105467
10/2/2014 5.28 12 63.36 0.037822 -0.05049687
10/4/2014 5.49981308 53500 294240 0.08102784 0.04163127
10/7/2014 5.08699192 24012 122148.85 -0.00011513 -0.07506094
10/9/2014 4.98 500 2490 -0.02114516 -0.02103245
10/10/2014 4.91671125 16298 80132.56 -0.03358502 -0.01270858
10/11/2014 4.96833333 3000 14905 -0.02343833 0.01049931
10/12/2014 5 5000 25000 -0.01721402 0.0063737
10/13/2014 4.9 30872 151272.8 -0.03686974 -0.02
10/14/2014 4.90044653 4479 21949.1 -0.03678197 9.11282E-05
10/15/2014 4.9 25993 127365.7 -0.03686974 -9.112E-05
10/17/2014 4.90090774 33049 161970.1 -0.03669131 0.00018525
10/20/2014 4.93295398 24252 119634 -0.03039239 0.00653884
10/21/2014 5 47917 239585 -0.01721402 0.01359145
10/22/2014 4.99239281 17072 85230.13 -0.01870926 -0.00152144
10/23/2014 4.98811961 8110 40453.65 -0.01954919 -0.00085594
10/24/2014 4.98051518 58232 290025.36 -0.0210439 -0.00152451
10/27/2014 5 64768 323840 -0.01721402 0.00391221
10/28/2014 4.9993697 26162 130793.51 -0.01733791 -0.00012606
10/29/2014 4.9991619 25868 129318.32 -0.01737875 -4.1565E-05
10/30/2014 4.98333333 6000 29900 -0.02048997 -0.00316624
10/31/2014 4.9728653 7008 34849.84 -0.02254754 -0.00210061
11/2/2014 5.31 3344 17756.64 0.04371872 0.06779486
11/3/2014 5.472 5000 27360 0.07556098 0.03050847
11/4/2014 5.49599231 49904 274272 0.08027684 0.00438456
11/7/2014 5 63660 318300 -0.01721402 -0.09024618
11/8/2014 5.0815924 40530 205956.94 -0.00117644 0.01631848
11/9/2014 4.97865364 137408 684106.84 -0.0214098 -0.02025718
11/11/2014 4.96086402 14421 71540.62 -0.02490647 -0.00357318
11/12/2014 5.03138627 396747 1996187.41 -0.01104482 0.01421572
11/13/2014 4.93590793 43599 215200.65 -0.02981177 -0.01897655
11/14/2014 4.92467613 14589 71846.1 -0.03201946 -0.00227553
11/17/2014 4.94903834 7851 38854.9 -0.0272309 0.00494697
11/18/2014 4.93923077 13000 64210 -0.02915865 -0.00198171
11/19/2014 4.90101791 74270 363998.6 -0.03666966 -0.0077366
11/20/2014 4.90336667 3000 14710.1 -0.03620799 0.00047924
11/21/2014 4.89439941 86848 425068.8 -0.03797057 -0.0018288
11/24/2014 4.94370227 54102 267464.18 -0.02827974 0.01007332
11/25/2014 4.97596911 46806 232905.21 -0.02193746 0.00652686
11/26/2014 4.97932368 44358 220872.84 -0.02127809 0.00067416
11/27/2014 4.98666667 6000 29920 -0.01983478 0.00147469
11/28/2014 4.98839214 51379 256298.6 -0.01949562 0.00034602
12/2/2014 5.34875494 2024 10825.88 0.05133628 0.07224027
12/3/2014 5.48530806 10550 57870 0.07817678 0.02552989
12/5/2014 5.95102935 60582 360525.26 0.16971765 0.0849034
12/6/2014 5 1000 5000 -0.01721402 -0.15980922
12/8/2014 5.09580889 11930 60793 0.00161791 0.01916178
12/9/2014 4.95 57299 283630.05 -0.02704188 -0.02861349
12/11/2014 4.97935004 9816 48877.3 -0.02127291 0.0059293
12/12/2014 5.13250643 34579 177476.94 0.00883108 0.03075831
12/15/2014 5.11864632 16252 83188.24 0.00610677 -0.00270046
12/16/2014 5.15019218 242841 1250677.82 0.01230734 0.00616293
12/17/2014 5.2 731 3801.2 0.02209742 0.00967106
12/18/2014 5.22198137 11058 57744.67 0.02641802 0.00422719
12/19/2014 5.22868586 116061 606846.51 0.02773584 0.0012839
12/22/2014 5.24775295 6355 33349.47 0.03148361 0.00364663
12/23/2014 5.26 700 3682 0.03389086 0.00233377
12/26/2014 5.3 2000 10600 0.04175314 0.00760456
12/30/2014 5.31 1000 5310 0.04371872 0.00188679
5.29163302 0.04028761 0.00131592
Fecha de cotiPromedio Cantidad negMonto negociado (S/)
1/3/2013 8.32051284 56236 467912.36
1/4/2013 7.90970569 15290 120939.4 -0.04937282 -0.04937282
1/7/2013 5.7 874 4981.8 -0.31494607 -0.27936636
1/8/2013 5.19 11700 60723 -0.37624037 -0.08947368
1/14/2013 6.63763386 9095 60369.28 -0.20225664 0.27892753
1/16/2013 7 11359 79513 -0.1587057 0.05459267
1/17/2013 7 1965 13755 -0.1587057 0
1/18/2013 7.2 815 5868 -0.13466872 0.02857143
1/21/2013 7.2 5200 37440 -0.13466872 0
1/22/2013 7.18612263 31119 223624.95 -0.13633657 -0.00192741
1/23/2013 7.18629718 8769 63016.64 -0.13631559 2.42909E-05
1/24/2013 7.24 4301 31139.24 -0.12986133 0.00747295
1/25/2013 7.26161905 8925 64809.95 -0.12726304 0.00298606
1/28/2013 7.28093693 4931 35902.3 -0.12494133 0.00266027
1/29/2013 7.5 2044 15330 -0.09861325 0.03008721
1/30/2013 7.5 1323 9922.5 -0.09861325 0
1/31/2013 7.38029518 41703 307780.45 -0.11299996 -0.01596064
2/1/2013 6.3 1312 8265.6 -0.24283513 -0.14637561
2/4/2013 7.91235716 5303 41959.23 -0.04905415 0.25592971
2/5/2013 7.0211391 4565 32051.5 -0.1561651 -0.11263623
2/7/2013 5.8 2916 16912.8 -0.30292758 -0.17392322
2/8/2013 5.18003289 38000 196841.25 -0.37743827 -0.10689088
2/9/2013 5.14883716 12908 66461.19 -0.38118752 -0.00602231
2/10/2013 5.1274477 1673 8578.22 -0.38375821 -0.00415423
2/12/2013 5.01 1223 6127.23 -0.39787365 -0.02290568
2/13/2013 7.26 2100 15246 -0.12745763 0.4491018
2/14/2013 7.26836289 3665 26638.55 -0.12645254 0.00115191
2/15/2013 7.26 4385 31835.1 -0.12745763 -0.00115059
2/19/2013 7.26 500 3630 -0.12745763 0
2/20/2013 7.26 1240 9002.4 -0.12745763 0
2/21/2013 7.31 3733 27288.23 -0.12144838 0.00688705
2/22/2013 7.32 549 4018.68 -0.12024654 0.00136799
2/25/2013 7.37065804 4635 34163 -0.1141582 0.0069205
2/26/2013 7.5 2884 21630 -0.09861325 0.01754822
2/27/2013 7.6779953 12346 94792.53 -0.07722091 0.02373271
2/28/2013 7.89450955 23723 187281.45 -0.05119916 0.02819932
3/1/2013 6.3 50 315 -0.24283513 -0.20197702
3/4/2013 7.91 252 1993.32 -0.04933744 0.25555556
3/5/2013 7 5233 36631 -0.1587057 -0.11504425
3/6/2013 6.8 2000 13600 -0.18274268 -0.02857143
3/7/2013 5.8 2185 12673 -0.30292758 -0.14705882
3/9/2013 5.15 2564 13204.6 -0.38104777 -0.11206897
3/10/2013 5.13939878 3127 16070.9 -0.38232187 -0.00205849
3/12/2013 5.00628627 9306 46588.5 -0.39831999 -0.02590041
3/14/2013 8.2 3321 27232.2 -0.01448382 0.63794069
3/15/2013 8.20011644 2147 17605.65 -0.01446983 1.42002E-05
3/18/2013 8.2003802 7233 59313.35 -0.01443813 3.21654E-05
3/19/2013 8.2 1220 10004 -0.01448382 -4.6364E-05
3/20/2013 8.1 500 4050 -0.02650231 -0.01219512
3/21/2013 8.09572081 4599 37232.22 -0.02701661 -0.0005283
3/26/2013 7.90797984 15573 123150.97 -0.04958024 -0.02319015
4/1/2013 6.3 6250 39375 -0.24283513 -0.20333636
4/2/2013 7.26272727 8800 63912 -0.12712985 0.15281385
4/3/2013 8.4 29335 246414 0.00955316 0.15659031
4/4/2013 7.89977433 2836 22403.76 -0.05056642 -0.05955067
4/6/2013 6.8 1817 12355.6 -0.18274268 -0.13921592
4/7/2013 5.85 400 2340 -0.29691834 -0.13970588
4/9/2013 5.3 4600 24380 -0.36302003 -0.09401709
4/12/2013 4.95312 4375 21669.9 -0.40470977 -0.06544906
4/15/2013 7.3952381 6300 46590 -0.11120405 0.49304642
4/16/2013 7.21455604 6870 49564 -0.13291931 -0.02443222
4/17/2013 7.1 6569 46639.9 -0.14668721 -0.01587846
4/18/2013 7.01531639 43744 306878 -0.1568649 -0.01192727
4/19/2013 7.02 1947 13667.94 -0.156302 0.00066763
4/22/2013 7.1 1181 8385.1 -0.14668721 0.01139601
4/23/2013 7.1 1000 7100 -0.14668721 0
4/26/2013 7.1 3282 23302.2 -0.14668721 0
4/29/2013 7.1 300 2130 -0.14668721 0
5/2/2013 7.25938813 15902 115438.79 -0.12753117 0.02244903
5/3/2013 8.4 3495 29358 0.00955316 0.15712232
5/4/2013 7.8918315 1365 10772.35 -0.05152102 -0.06049625
5/6/2013 6.9 4251 29331.9 -0.17072419 -0.12567824
5/7/2013 5.8 3744 21715.2 -0.30292758 -0.15942029
5/8/2013 5.1 200 1020 -0.38705701 -0.12068966
5/9/2013 5.3 8359 44302.7 -0.36302003 0.03921569
5/11/2013 5.31480445 13219 70256.4 -0.36124076 0.00279329
5/12/2013 4.94912675 7558 37405.5 -0.4051897 -0.0688036
5/13/2013 7.1 849 6027.9 -0.14668721 0.43459652
5/14/2013 7.15 623 4454.45 -0.14067797 0.00704225
5/16/2013 6.91433757 105935 732470.35 -0.16900103 -0.03295978
5/17/2013 6.9 2764 19071.6 -0.17072419 -0.0020736
5/20/2013 6.89174686 103340 712193.12 -0.1717161 -0.00119611
5/21/2013 7.01 3032 21254.32 -0.15750385 0.01715866
5/22/2013 7.01 4294 30100.94 -0.15750385 0
5/24/2013 7.02236559 13950 97962 -0.1560177 0.00176399
5/27/2013 6.83913043 2300 15730 -0.1780398 -0.02609308
5/28/2013 6.83060225 4616 31530.06 -0.17906475 -0.00124697
5/29/2013 7.01 3597 25214.97 -0.15750385 0.02626383
5/30/2013 6.98342997 14866 103815.67 -0.16069717 -0.0037903
5/31/2013 6.9 4900 33810 -0.17072419 -0.01194685
6/3/2013 8.1862991 24794 202971.1 -0.01613046 0.18642016
6/5/2013 7 2781 19467 -0.1587057 -0.14491275
6/6/2013 6.90034257 6422 44314 -0.17068302 -0.01423678
6/8/2013 5.17857143 7000 36250 -0.37761391 -0.24951966
6/9/2013 5.3 8204 43481.2 -0.36302003 0.02344828
6/11/2013 5.354 1000 5354 -0.35653005 0.01018868
6/12/2013 5 1000 5000 -0.3990755 -0.06611879
6/13/2013 7.08122581 775 5487.95 -0.14894359 0.41624516
6/14/2013 7.07835498 4620 32702 -0.14928862 -0.00040541
6/17/2013 7.05 1000 7050 -0.15269646 -0.00400587
6/18/2013 7.08171774 6200 43906.65 -0.14888446 0.00449897
6/19/2013 7.15 10000 71500 -0.14067797 0.00964205
6/20/2013 7.18023603 17201 123507.24 -0.13704405 0.00422882
6/21/2013 7.18545455 16500 118560 -0.13641687 0.00072679
6/24/2013 7.1475436 8028 57380.48 -0.14097319 -0.00527607
6/25/2013 7.10632333 6000 42637.94 -0.14592724 -0.00576705
6/26/2013 7.08579327 1664 11790.76 -0.14839465 -0.00288899
6/27/2013 7.08682171 6450 45710 -0.14827104 0.00014514
6/28/2013 7.05 3017 21269.85 -0.15269646 -0.0051958
7/1/2013 6.34330118 2799 17754.9 -0.23763098 -0.10024097
7/2/2013 7.3 180 1314 -0.12265023 0.15082034
7/3/2013 8.13259188 2068 16818.2 -0.02258526 0.11405368
7/5/2013 7.02110298 14216 99812 -0.15616944 -0.13667093
7/6/2013 6.9 5800 40020 -0.17072419 -0.01724843
7/8/2013 5.18587203 48450 251255.5 -0.37673649 -0.24842434
7/10/2013 5.05 4380 22119 -0.39306626 -0.02620042
7/11/2013 5.31 52480 278668.8 -0.36181818 0.05148515
7/15/2013 5.5 1823 10026.5 -0.33898305 0.03578154
7/16/2013 5.5 1000 5500 -0.33898305 0
7/18/2013 5.44 2000 10880 -0.34619415 -0.01090909
7/19/2013 5.43 400 2172 -0.347396 -0.00183824
7/22/2013 5.34110718 8490 45346 -0.35807957 -0.01637068
7/23/2013 5.25 13898 72964.5 -0.36902928 -0.01705773
7/24/2013 5.3 12500 66250 -0.36302003 0.00952381
7/25/2013 5.3 8500 45050 -0.36302003 0
7/26/2013 5.24 1000 5240 -0.37023113 -0.01132075
7/30/2013 5.22869565 4600 24052 -0.37158974 -0.00215732
7/31/2013 5.2 5866 30503.2 -0.37503852 -0.00548811
8/1/2013 6.5 500 3250 -0.21879815 0.25
8/2/2013 7.3 500 3650 -0.12265023 0.12307692
8/3/2013 8.15 9353 76226.95 -0.02049307 0.11643836
8/4/2013 7.89 3690 29114.1 -0.05174114 -0.03190184
8/5/2013 7 2200 15400 -0.1587057 -0.11280101
8/7/2013 5.72677016 2641 15124.4 -0.3117287 -0.18188998
 8/8/2013 5.16060429 2565 13236.95 -0.37977329 -0.09886303
8/11/2013 5.31 9277 49260.87 -0.36181818 0.02894927
8/13/2013 5.30280899 35600 188780 -0.36268243 -0.00135424
8/14/2013 5.3499002 501 2680.3 -0.35702278 0.00888043
8/15/2013 5.3 40000 212000 -0.36302003 -0.00932731
8/16/2013 5.3 2000 10600 -0.36302003 0
8/19/2013 5.30445339 7208 38234.5 -0.3624848 0.00084026
8/20/2013 5.28571429 1400 7400 -0.36473696 -0.00353271
8/21/2013 5.3 400 2120 -0.36302003 0.0027027
8/22/2013 5.29 15877 83989.33 -0.36422188 -0.00188679
8/23/2013 5.21036538 15436 80427.2 -0.37379276 -0.0150538
8/26/2013 5.2 2500 13000 -0.37503852 -0.00198938
8/27/2013 5.13 1610 8259.3 -0.38345147 -0.01346154
8/28/2013 5.12933096 11509 59033.47 -0.38353187 -0.00013042
9/1/2013 6.52783263 39721 259292.04 -0.21545309 0.27264797
9/5/2013 7.1 6840 48564 -0.14668721 0.08765043
9/8/2013 5.19132718 31420 163111.5 -0.37608086 -0.26882716
9/10/2013 5.07388535 2512 12745.6 -0.3901956 -0.0226227
9/12/2013 5 2000 10000 -0.3990755 -0.01456189
9/13/2013 5.26136364 4400 23150 -0.36766354 0.05227273
9/16/2013 5.25 21559 113184.75 -0.36902928 -0.00215983
9/17/2013 5.24458558 8723 45748.52 -0.36968001 -0.00103132
9/19/2013 5.19469464 11724 60902.6 -0.37567615 -0.00951285
9/20/2013 5.16228311 17520 90443.2 -0.37957152 -0.00623935
9/23/2013 5.19285714 7000 36350 -0.37589699 0.00592258
9/24/2013 5.15 444 2286.6 -0.38104777 -0.00825309
9/25/2013 5.11679243 7607 38923.44 -0.38503882 -0.00644807
9/26/2013 5.1 2898 14779.8 -0.38705701 -0.00328183
9/27/2013 5.1 1000 5100 -0.38705701 0
9/30/2013 5.2 3278 17045.6 -0.37503852 0.01960784
10/1/2013 6.60568975 8735 57700.7 -0.20609584 0.27032495
10/5/2013 7.1 3170 22507 -0.14668721 0.07483098
10/6/2013 6.95238095 2100 14600 -0.16442879 -0.02079142
10/7/2013 5.7 25000 142500 -0.31494607 -0.18013699
10/9/2013 5.24803922 10200 53530 -0.36926493 -0.07929137
10/10/2013 5.05676764 3103 15691.15 -0.39225289 -0.03644629
10/12/2013 5 280 1400 -0.3990755 -0.01122607
10/14/2013 5.05 5000 25250 -0.39306626 0.01
10/21/2013 5.05779727 2565 12973.25 -0.39212914 0.00154401
10/23/2013 5.05 1000 5050 -0.39306626 -0.00154163
10/24/2013 5.10048455 8255 42104.5 -0.38699878 0.00999694
10/25/2013 5.1 3675 18742.5 -0.38705701 -9.5002E-05
10/28/2013 5.16064281 1649 8509.9 -0.37976866 0.01189075
10/29/2013 5.25 1253 6578.25 -0.36902928 0.01731513
10/31/2013 5.28403608 13414 70880.06 -0.36493865 0.00648306
 11/6/2013 6.96426127 8765 61041.75 -0.16300096 0.3179814
11/7/2013 5.7 500 2850 -0.31494607 -0.18153559
11/9/2013 5.26914181 6269 33032.25 -0.36672872 -0.07558916
11/10/2013 5.05 1000 5050 -0.39306626 -0.04158966
11/11/2013 5.2 1048 5449.6 -0.37503852 0.02970297
11/12/2013 5.120625 1600 8193 -0.3845782 -0.01526442
11/13/2013 5.2 1548 8049.6 -0.37503852 0.01550104
11/14/2013 5.2 4000 20800 -0.37503852 0
11/18/2013 5.2 15100 78520 -0.37503852 0
11/19/2013 5.2 6260 32552 -0.37503852 0
11/21/2013 5.08 7905 40157.4 -0.38946071 -0.02307692
11/22/2013 5.08 11771 59796.68 -0.38946071 0
11/25/2013 5.08 2000 10160 -0.38946071 0
11/26/2013 5.05615361 13163 66554.15 -0.39232669 -0.00469417
11/27/2013 5.041516 7467 37645 -0.39408591 -0.00289501
11/28/2013 5.03411321 10600 53361.6 -0.39497561 -0.00146837
12/2/2013 7.26 163113 1184200.38 -0.12745763 0.44216065
12/3/2013 8.15940913 1117 9114.06 -0.01936223 0.12388556
12/4/2013 7.55 2470 18648.5 -0.09260401 -0.0746879
12/6/2013 7.03371793 8147 57303.7 -0.15465332 -0.06838173
12/7/2013 5.5 860 4730 -0.33898305 -0.21805224
12/8/2013 5.25540685 18680 98171 -0.36837946 -0.04447148
12/9/2013 5.3 1800 9540 -0.36302003 0.00848519
12/11/2013 5.2 285 1482 -0.37503852 -0.01886792
12/12/2013 5.12 1735 8883.2 -0.38465331 -0.01538462
12/16/2013 5.18504695 4260 22088.3 -0.37683565 0.01270448
12/18/2013 5.67 435 2466.45 -0.31855162 0.09352915
12/19/2013 5.2925 4000 21170 -0.36392142 -0.06657848
12/26/2013 5.41 4000 21640 -0.34979969 0.02220123
12/27/2013 5.46483516 9100 49730 -0.34320933 0.01013589
12/31/2013 5.5 12265 67457.5 -0.33898305 0.00643475
6.26783491 -0.24788128 0.0045348
Fecha de cotiPromedio Cantidad negMonto negociado (S/)
1/2/2012 6.0714142 9942 60362
1/3/2012 6.76884309 137737 932320.14 0.11487091 0.11487091
1/8/2012 6.22 46772 290921.84 0.02447301 -0.08108374
1/13/2012 6.15 5200 31980 0.01294357 -0.01125402
1/16/2012 6.15558011 5430 33424.8 0.01386265 0.00090734
1/17/2012 6.14899388 8339 51276.46 0.01277786 -0.00106996
1/19/2012 6.11769231 5200 31812 0.00762229 -0.00509052
1/20/2012 6.1 1000 6100 0.00470826 -0.00289199
1/23/2012 6.08 3000 18240 0.00141413 -0.00327869
1/24/2012 6.08384831 14240 86634 0.00204798 0.00063295
1/25/2012 6.06 3200 19392 -0.00187999 -0.00391994
1/26/2012 6.11 2627 16050.97 0.00635532 0.00825083
1/27/2012 6.1 2000 12200 0.00470826 -0.00163666
1/30/2012 6.1 437 2665.7 0.00470826 0
1/31/2012 6.1 2013 12279.3 0.00470826 0
2/1/2012 6.11 2149 13130.39 0.00635532 0.00163934
2/3/2012 6.76924724 103911 703399.25 0.11493748 0.10789644
2/4/2012 7.5 6407 48052.5 0.23529704 0.10795185
2/5/2012 7.75 10756 83359 0.27647361 0.03333333
2/7/2012 6.20155822 10589 65668.3 0.02143554 -0.19979894
2/11/2012 6 2500 15000 -0.01176237 -0.03250122
2/13/2012 6.12095805 6388 39100.68 0.00816018 0.02015967
2/14/2012 6.06691358 810 4914.2 -0.00074128 -0.00882941
2/22/2012 6.30606856 12194 76896.2 0.03864904 0.03941955
2/23/2012 6.36 702 4464.72 0.04753189 0.00855231
2/24/2012 6.36 87516 556601.76 0.04753189 0
2/27/2012 6.71685596 4332 29097.42 0.10630831 0.05610943
2/28/2012 6.72 881 5920.32 0.10682615 0.00046808
2/29/2012 6.72 1430 9609.6 0.10682615 0
3/4/2012 7.56923077 2600 19680 0.24669978 0.12637363
3/5/2012 7.74 10321 79884.54 0.27482655 0.02256098
3/7/2012 6.20914286 7000 43464 0.02268477 -0.19778516
3/8/2012 6.20077711 5855 36305.55 0.02130688 -0.00134733
3/9/2012 6.2 3239 20081.8 0.02117889 -0.00012533
3/10/2012 6.2 400 2480 0.02117889 0
3/12/2012 5.9 1000 5900 -0.02823299 -0.0483871
3/13/2012 7 152826 1069782 0.15294391 0.18644068
3/14/2012 7 1597 11179 0.15294391 0
3/15/2012 7.1 1077 7646.7 0.16941453 0.01428571
3/21/2012 7.1 1000 7100 0.16941453 0
3/23/2012 7.5 1400 10500 0.23529704 0.05633803
3/26/2012 7.5 1000 7500 0.23529704 0
3/27/2012 7.5 2050 15375 0.23529704 0
3/29/2012 7.5 1320 9900 0.23529704 0
3/30/2012 7.5 2526 18945 0.23529704 0
4/1/2012 6.11 1662 10154.82 0.00635532 -0.18533333
4/4/2012 7.96074189 29115 231777 0.31118412 0.30290375
4/5/2012 7.74 1725 13351.5 0.27482655 -0.02772881
4/6/2012 6.26 2300 14398 0.03106126 -0.19121447
4/7/2012 6.21014925 201000 1248240 0.02285053 -0.00796338
4/10/2012 6.2 2250 13950 0.02117889 -0.0016343
4/12/2012 5.90173669 18138 107045.7 -0.02794695 -0.04810699
4/13/2012 8 37935 303480 0.31765018 0.3555332
4/16/2012 8 34888 279104 0.31765018 0
4/17/2012 8 2912 23296 0.31765018 0
4/19/2012 7.75 4777 37021.75 0.27647361 -0.03125
4/20/2012 7.82780675 6137 48039.25 0.28928887 0.01003958
4/24/2012 7.8 50898 397004.4 0.28470892 -0.0035523
4/25/2012 7.8 635 4953 0.28470892 0
4/26/2012 7.75 82 635.5 0.27647361 -0.00641026
4/30/2012 7.74 260 2012.4 0.27482655 -0.00129032
5/1/2012 6.12 40000 244800 0.00800239 -0.20930233
5/3/2012 6.79497841 9957 67657.6 0.11917556 0.11029059
5/6/2012 6.25 5280 33000 0.0294142 -0.08020311
5/7/2012 6.2188148 11593 72094.72 0.0242778 -0.00498963
5/10/2012 6.15 2190 13468.5 0.01294357 -0.01106558
5/11/2012 5.92535816 13695 81147.78 -0.02405635 -0.03652713
5/12/2012 5.91 7019 41482.29 -0.02658593 -0.00259194
5/14/2012 7.7 400 3080 0.2682383 0.30287648
5/15/2012 7.7 4650 35805 0.2682383 0
5/16/2012 7.6 1222 9287.2 0.25176767 -0.01298701
5/17/2012 7.6 4364 33166.4 0.25176767 0
5/18/2012 7.61 872 6635.92 0.25341473 0.00131579
5/21/2012 7.60204242 34420 261662.3 0.25210407 -0.00104567
5/22/2012 7.6 1080 8208 0.25176767 -0.00026867
5/23/2012 7.6 12000 91200 0.25176767 0
5/25/2012 7.78848994 38111 296827.14 0.28281314 0.02480131
5/28/2012 7.8 7027 54810.6 0.28470892 0.00147783
5/29/2012 7.8 90216 703684.8 0.28470892 0
5/30/2012 7.8 5698 44444.4 0.28470892 0
6/2/2012 6.13 500 3065 0.00964945 -0.21410256
6/6/2012 6.25 36500 228125 0.0294142 0.01957586
6/7/2012 6.22 3460 21521.2 0.02447301 -0.0048
6/8/2012 6.208 2500 15520 0.02249654 -0.00192926
6/9/2012 6.20020769 33704 208971.8 0.0212131 -0.0012552
6/11/2012 5.89375 8000 47150 -0.02926241 -0.049427
6/12/2012 5.91 1478 8734.98 -0.02658593 0.00275716
6/13/2012 6.21732161 5914 36769.24 0.02403187 0.05200027
6/14/2012 6.22107381 12423 77284.4 0.02464988 0.00060351
6/15/2012 6.2 14823 91902.6 0.02117889 -0.00338749
6/19/2012 6.32 1000 6320 0.04094364 0.01935484
6/22/2012 6.32 1000 6320 0.04094364 0
6/25/2012 6.2970318 11320 71282.4 0.03716063 -0.00363421
6/26/2012 6.27007884 1522 9543.06 0.03272131 -0.00428026
6/27/2012 6.20780988 52367 325084.38 0.02246522 -0.00993113
6/28/2012 6.23622426 4370 27252.3 0.02714525 0.0045772
7/2/2012 6.10168492 2374 14485.4 0.00498578 -0.02157385
7/3/2012 6.75 3217 21714.75 0.11176734 0.10625181
7/5/2012 7.74426887 3563 27592.83 0.27552966 0.14729909
7/8/2012 6.20230167 6517 40420.4 0.02155799 -0.19911075
7/9/2012 6.2 380 2356 0.02117889 -0.0003711
7/11/2012 5.8 9500 55100 -0.04470362 -0.06451613
7/13/2012 6.20583649 7388 45848.72 0.02214019 0.06997181
7/16/2012 6.2 991 6144.2 0.02117889 -0.00094048
7/20/2012 6.2 2000 12400 0.02117889 0
7/24/2012 6.2 51000 316200 0.02117889 0
7/25/2012 6.22300842 15081 93849.19 0.02496852 0.00371104
7/27/2012 6.21 3465 21517.65 0.02282595 -0.00209037
7/30/2012 6.21821368 5335 33174.17 0.0241788 0.00132265
7/31/2012 6.22028265 3361 20906.37 0.02451957 0.00033273
8/2/2012 6.19984032 501 3106.12 0.02115259 -0.0032864
8/5/2012 7.7 2274 17509.8 0.2682383 0.24196747
8/8/2012 6.21 1000 6210 0.02282595 -0.19350649
8/11/2012 5.8 19604 113703.2 -0.04470362 -0.06602254
8/13/2012 6.20929995 29998 186266.58 0.02271065 0.07056896
8/14/2012 6.2 5182 32128.4 0.02117889 -0.00149775
8/16/2012 6.20998808 83870 520831.7 0.02282399 0.00161098
8/17/2012 6.209995 2002 12432.41 0.02282513 1.11566E-06
8/20/2012 6.21 6100 37881 0.02282595 8.04349E-07
8/21/2012 6.20240806 7886 48912.19 0.02157551 -0.00122253
8/22/2012 6.2 1000 6200 0.02117889 -0.00038825
8/23/2012 6.20166667 3000 18605 0.0214534 0.00026882
8/24/2012 6.2 770 4774 0.02117889 -0.00026874
8/27/2012 6.20003285 12175 75485.4 0.0211843 5.29907E-06
8/28/2012 6.20095221 8265 51250.87 0.02133572 0.00014828
8/29/2012 6.2 3700 22940 0.02117889 -0.00015356
8/31/2012 6.2 650 4030 0.02117889 0
9/1/2012 6.13 1967 12057.71 0.00964945 -0.01129032
9/3/2012 6.88761978 7201 49597.75 0.13443418 0.12359213
9/4/2012 8 2352 18816 0.31765018 0.1615043
9/5/2012 7.71259497 1711 13196.25 0.27031277 -0.03592563
9/8/2012 6.2 6236 38663.2 0.02117889 -0.19612011
9/10/2012 6.15 2567 15787.05 0.01294357 -0.00806452
9/11/2012 5.8 16017 92898.6 -0.04470362 -0.05691057
 9/13/2012 6.29 2338 14706.02 0.03600245 0.08448276
9/17/2012 6.25707965 9040 56564 0.03058026 -0.00523376
9/20/2012 6.2 572 3546.4 0.02117889 -0.00912241
9/21/2012 6.21421788 15036 93436.98 0.02352066 0.00229321
9/24/2012 6.29 2272 14290.88 0.03600245 0.01219496
9/25/2012 6.29 772 4855.88 0.03600245 0
9/26/2012 6.2067177 8165 50677.85 0.02228533 -0.01324043
9/27/2012 6.2 420 2604 0.02117889 -0.00108233
9/28/2012 6.2 6826 42321.2 0.02117889 0
10/2/2012 6.5 500 3250 0.07059077 0.0483871
10/4/2012 8 10582 84656 0.31765018 0.23076923
10/5/2012 7.7 7350 56595 0.2682383 -0.0375
10/7/2012 6.21171328 76794 477022.31 0.02310814 -0.19328399
10/8/2012 6.20992386 115834 719320.32 0.02281341 -0.00028807
10/9/2012 6.2 351 2176.2 0.02117889 -0.00159806
10/10/2012 6.1 824 5026.4 0.00470826 -0.01612903
10/12/2012 5.93 7787 46176.91 -0.02329181 -0.02786885
10/15/2012 6.07199494 2371 14396.7 9.56509E-05 0.02394518
10/16/2012 6 5336 32016 -0.01176237 -0.01185688
10/17/2012 6 648 3888 -0.01176237 0
10/18/2012 6.00049861 64339 386066.08 -0.01168024 8.31015E-05
10/23/2012 6 6570 39420 -0.01176237 -8.3095E-05
10/24/2012 6 146 876 -0.01176237 0
10/25/2012 6.00249814 6705 40246.75 -0.01135091 0.00041636
10/26/2012 6 25000 150000 -0.01176237 -0.00041618
10/29/2012 6 3442 20652 -0.01176237 0
10/30/2012 6 3500 21000 -0.01176237 0
11/4/2012 8.1 250 2025 0.3341208 0.35
11/5/2012 7.67961874 15842 121660.52 0.26488137 -0.05189892
11/7/2012 6.24 5591 34887.84 0.02776714 -0.18745966
11/9/2012 6.2 1500 9300 0.02117889 -0.00641026
11/10/2012 6.1 2176 13273.6 0.00470826 -0.01612903
11/14/2012 5.8 1727 10016.6 -0.04470362 -0.04918033
11/15/2012 5.75927261 49107 282820.6 -0.05141168 -0.00702196
11/16/2012 5.8 2705 15689 -0.04470362 0.00707162
11/19/2012 5.80956296 6750 39214.55 -0.04312854 0.00164879
11/21/2012 5.7 30502 173861.4 -0.06117425 -0.01885907
11/22/2012 5.7 602 3431.4 -0.06117425 0
11/26/2012 5.7 1771 10094.7 -0.06117425 0
11/27/2012 5.7 500 2850 -0.06117425 0
11/30/2012 5.92917847 1412 8372 -0.02342712 0.04020675
12/3/2012 6.7 12 80.4 0.10353202 0.13000478
12/4/2012 8 5000 40000 0.31765018 0.19402985
12/6/2012 6.2 76698 475527.6 0.02117889 -0.225
12/7/2012 6.20905325 80739 501312.75 0.02267001 0.0014602
 12/9/2012 6.21 900 5589 0.02282595 0.00015248
12/11/2012 5.8 24832 144025.6 -0.04470362 -0.06602254
12/14/2012 6.01411015 2433 14632.33 -0.00943834 0.03691554
12/18/2012 6.22 1467 9124.74 0.02447301 0.03423447
12/19/2012 6.22 518 3221.96 0.02447301 0
12/20/2012 6.13333333 3000 18400 0.01019847 -0.01393355
12/26/2012 6.15 2000 12300 0.01294357 0.00271739
6.52993284 0.07592912 0.0035988
Fecha de cotiPromedio
12/26/2012 6.15
1/2/2013 6.3 0.02439024
1/3/2013 6.3 0
1/4/2013 6.3 0
1/7/2013 6.34330118 0.0068732
1/8/2013 6.5 0.02470304
1/9/2013 6.52783263 0.00428194
1/10/2013 6.60568975 0.01192695
1/14/2013 6.63763386 0.00483585
1/16/2013 7 0.05459267
1/17/2013 7 0
1/18/2013 7.2 0.02857143
1/21/2013 7.2 0
1/22/2013 7.18612263 -0.00192741
1/23/2013 7.18629718 2.42909E-05
1/24/2013 7.24 0.00747295
1/25/2013 7.26161905 0.00298606
1/28/2013 7.28093693 0.00266027
1/29/2013 7.5 0.03008721
1/30/2013 7.5 0
1/31/2013 7.38029518 -0.01596064
2/4/2013 7.26272727 -0.01592997
2/5/2013 7.25938813 -0.00045976
2/7/2013 7.3 0.00559439
2/8/2013 7.3 0
2/12/2013 7.26 -0.00547945
2/13/2013 7.26 0
2/14/2013 7.26836289 0.00115191
2/15/2013 7.26 -0.00115059
2/19/2013 7.26 0
2/20/2013 7.26 0
2/21/2013 7.31 0.00688705
2/22/2013 7.32 0.00136799
2/25/2013 7.37065804 0.0069205
2/26/2013 7.5 0.01754822
2/27/2013 7.6779953 0.02373271
2/28/2013 7.89450955 0.02819932
3/1/2013 8.32051284 0.05396197
3/4/2013 8.4 0.00955316
3/5/2013 8.4 0
3/6/2013 8.1862991 -0.02544058
3/7/2013 8.13259188 -0.00656062
3/8/2013 8.15 0.00214054
3/12/2013 8.15940913 0.00115449
3/14/2013 8.2 0.00497473
3/15/2013 8.20011644 1.42002E-05
3/18/2013 8.2003802 3.21654E-05
3/19/2013 8.2 -4.6364E-05
3/20/2013 8.1 -0.01219512
3/21/2013 8.09572081 -0.0005283
3/26/2013 7.90797984 -0.02319015
4/1/2013 7.90970569 0.00021824
4/2/2013 7.91235716 0.00033522
4/3/2013 7.91 -0.00029791
4/4/2013 7.89977433 -0.00129275
4/5/2013 7.8918315 -0.00100545
4/8/2013 7.89 -0.00023208
4/12/2013 7.55 -0.04309252
4/15/2013 7.3952381 -0.02049827
4/16/2013 7.21455604 -0.02443222
4/17/2013 7.1 -0.01587846
4/18/2013 7.01531639 -0.01192727
4/19/2013 7.02 0.00066763
4/22/2013 7.1 0.01139601
4/23/2013 7.1 0
4/26/2013 7.1 0
4/29/2013 7.1 0
5/2/2013 7.0211391 -0.01110717
5/3/2013 7 -0.00301078
5/6/2013 7 0
5/7/2013 7.02110298 0.00301471
5/8/2013 7 -0.00300565
5/9/2013 7.1 0.01428571
5/10/2013 7.1 0
5/13/2013 7.1 0
5/14/2013 7.15 0.00704225
5/16/2013 6.91433757 -0.03295978
5/17/2013 6.9 -0.0020736
5/20/2013 6.89174686 -0.00119611
5/21/2013 7.01 0.01715866
5/22/2013 7.01 0
5/24/2013 7.02236559 0.00176399
5/27/2013 6.83913043 -0.02609308
5/28/2013 6.83060225 -0.00124697
5/29/2013 7.01 0.02626383
5/30/2013 6.98342997 -0.0037903
5/31/2013 6.9 -0.01194685
6/3/2013 6.8 -0.01449275
6/4/2013 6.8 0
 6/5/2013 6.9 0.01470588
6/6/2013 6.90034257 4.96482E-05
6/7/2013 6.9 -4.9646E-05
6/10/2013 6.95238095 0.00759144
6/11/2013 6.96426127 0.00170881
6/12/2013 7.03371793 0.0099733
6/13/2013 7.08122581 0.0067543
6/14/2013 7.07835498 -0.00040541
6/17/2013 7.05 -0.00400587
6/18/2013 7.08171774 0.00449897
6/19/2013 7.15 0.00964205
6/20/2013 7.18023603 0.00422882
6/21/2013 7.18545455 0.00072679
6/24/2013 7.1475436 -0.00527607
6/25/2013 7.10632333 -0.00576705
6/26/2013 7.08579327 -0.00288899
6/27/2013 7.08682171 0.00014514
6/28/2013 7.05 -0.0051958
7/1/2013 5.7 -0.19148936
7/2/2013 5.8 0.01754386
7/3/2013 5.8 0
7/4/2013 5.85 0.00862069
7/5/2013 5.8 -0.00854701
7/8/2013 5.72677016 -0.01262583
7/10/2013 5.7 -0.00467457
7/11/2013 5.7 0
7/12/2013 5.5 -0.03508772
7/15/2013 5.5 0
7/16/2013 5.5 0
7/18/2013 5.44 -0.01090909
7/19/2013 5.43 -0.00183824
7/22/2013 5.34110718 -0.01637068
7/23/2013 5.25 -0.01705773
7/24/2013 5.3 0.00952381
7/25/2013 5.3 0
7/26/2013 5.24 -0.01132075
7/30/2013 5.22869565 -0.00215732
7/31/2013 5.2 -0.00548811
8/1/2013 5.19 -0.00192308
8/2/2013 5.18003289 -0.00192044
8/5/2013 5.1 -0.01545027
8/6/2013 5.17857143 0.01540616
8/7/2013 5.18587203 0.00140977
8/8/2013 5.16060429 -0.00487242
8/9/2013 5.19132718 0.00595335
 8/12/2013 5.25540685 0.0123436
8/13/2013 5.30280899 0.00901969
8/14/2013 5.3499002 0.00888043
8/15/2013 5.3 -0.00932731
8/16/2013 5.3 0
8/19/2013 5.30445339 0.00084026
8/20/2013 5.28571429 -0.00353271
8/21/2013 5.3 0.0027027
8/22/2013 5.29 -0.00188679
8/23/2013 5.21036538 -0.0150538
8/26/2013 5.2 -0.00198938
8/27/2013 5.13 -0.01346154
8/28/2013 5.12933096 -0.00013042
9/2/2013 5.14883716 0.00380287
9/3/2013 5.15 0.00022585
9/4/2013 5.3 0.02912621
9/5/2013 5.3 0
9/6/2013 5.3 0
9/10/2013 5.24803922 -0.00980392
9/11/2013 5.26914181 0.00402104
9/12/2013 5.3 0.0058564
9/13/2013 5.26136364 -0.00728988
9/16/2013 5.25 -0.00215983
9/17/2013 5.24458558 -0.00103132
9/19/2013 5.19469464 -0.00951285
9/20/2013 5.16228311 -0.00623935
9/23/2013 5.19285714 0.00592258
9/24/2013 5.15 -0.00825309
9/25/2013 5.11679243 -0.00644807
9/26/2013 5.1 -0.00328183
9/27/2013 5.1 0
9/30/2013 5.2 0.01960784
10/2/2013 5.1274477 -0.01395237
10/3/2013 5.13939878 0.00233081
10/7/2013 5.05 -0.01739479
10/9/2013 5.07388535 0.00472977
10/10/2013 5.05676764 -0.00337369
10/11/2013 5.05 -0.00133833
10/14/2013 5.05 0
10/21/2013 5.05779727 0.00154401
10/23/2013 5.05 -0.00154163
10/24/2013 5.10048455 0.00999694
10/25/2013 5.1 -9.5002E-05
10/28/2013 5.16064281 0.01189075
10/29/2013 5.25 0.01731513
10/31/2013 5.28403608 0.00648306
11/5/2013 5.31480445 0.00582289
11/6/2013 5.354 0.00737479
11/7/2013 5.31 -0.00821815
11/8/2013 5.31 0
11/11/2013 5.2 -0.02071563
11/12/2013 5.2 0
11/13/2013 5.2 0
11/14/2013 5.2 0
11/18/2013 5.2 0
11/19/2013 5.2 0
11/21/2013 5.08 -0.02307692
11/22/2013 5.08 0
11/25/2013 5.08 0
11/26/2013 5.05615361 -0.00469417
11/27/2013 5.041516 -0.00289501
11/28/2013 5.03411321 -0.00146837
12/2/2013 5.01 -0.00478996
12/3/2013 5.00628627 -0.00074126
12/4/2013 4.95312 -0.0106199
12/5/2013 4.94912675 -0.00080621
12/6/2013 5 0.01027924
12/9/2013 5 0
12/10/2013 5 0
12/11/2013 5.120625 0.024125
12/12/2013 5.12 -0.00012206
12/16/2013 5.18504695 0.01270448
12/18/2013 5.67 0.09352915
12/19/2013 5.2925 -0.06657848
12/26/2013 5.41 0.02220123
12/27/2013 5.46483516 0.01013589
12/31/2013 5.5 0.00643475 -0.0003289455
1/2/2014 5.49467143 -0.00096883
1/3/2014 5.5146931 0.00364383
1/6/2014 5.55 0.00640233
1/7/2014 5.54626168 -0.00067357
1/8/2014 5.55 0.00067402
1/9/2014 5.54 -0.0018018
1/10/2014 5.56080313 0.00375508
1/14/2014 5.67657534 0.02081933
1/15/2014 5.73228703 0.00981431
1/16/2014 5.74565591 0.00233221
1/17/2014 5.75 0.00075607
1/20/2014 5.75 0
1/22/2014 5.69 -0.01043478
1/24/2014 5.66651786 -0.00412691
1/27/2014 5.55 -0.02056251
1/28/2014 5.46528871 -0.01526329
1/29/2014 5.43 -0.00645688
1/30/2014 5.29824047 -0.02426511
1/31/2014 5.27029492 -0.0052745
2/3/2014 5.28615385 0.00300912
2/4/2014 5.275 -0.00211001
2/5/2014 5.26457207 -0.00197686
2/7/2014 5.26 -0.00086846
2/10/2014 5.28 0.00380228
2/11/2014 5.31 0.00568182
2/12/2014 5.34875494 0.00729848
2/13/2014 5.45 0.01892872
2/14/2014 5.49993884 0.00916309
2/17/2014 5.50337209 0.00062423
2/18/2014 5.6 0.01755795
2/19/2014 5.6 0
2/20/2014 5.6 0
2/21/2014 5.6 0
2/24/2014 5.6 0
2/26/2014 5.60971771 0.0017353
2/27/2014 5.6097137 -7.1423E-07
2/28/2014 5.5719349 -0.00673453
3/3/2014 5.52 -0.0093208
3/4/2014 5.50316366 -0.00305006
3/5/2014 5.5 -0.00057488
3/6/2014 5.5 0
3/7/2014 5.47336423 -0.00484287
3/11/2014 5.472 -0.00024925
3/12/2014 5.48530806 0.00243203
3/14/2014 5.4 -0.0155521
3/18/2014 5.35467419 -0.00839367
3/19/2014 5.3548 2.34962E-05
3/20/2014 5.35 -0.00089639
3/21/2014 5.32942058 -0.00384662
3/24/2014 5.3004364 -0.00543852
3/25/2014 5.3 -8.2333E-05
3/26/2014 5.31 0.00188679
3/27/2014 5.31 0
3/31/2014 5.33142857 0.00403551
4/2/2014 5.40971737 0.01468439
4/3/2014 5.41817769 0.00156391
4/4/2014 5.48135106 0.01165952
4/7/2014 5.5 0.00340225
 4/8/2014 5.47 -0.00545455
4/9/2014 5.4716572 0.00030296
4/10/2014 5.49981308 0.00514577
4/11/2014 5.49599231 -0.00069471
4/14/2014 5.5 0.0007292
4/15/2014 5.5 0
4/16/2014 5.41 -0.01636364
4/21/2014 5.41 0
4/22/2014 5.41 0
4/23/2014 5.47 0.01109057
4/24/2014 5.51666667 0.00853138
4/28/2014 5.76 0.04410876
4/29/2014 5.79457915 0.00600332
4/30/2014 5.85672727 0.01072522
5/2/2014 5.85 -0.00114864
5/5/2014 5.8 -0.00854701
5/6/2014 5.79759103 -0.00041534
5/7/2014 5.78 -0.0030342
5/8/2014 5.88 0.01730104
5/9/2014 5.9 0.00340136
5/12/2014 5.95102935 0.00864904
5/13/2014 6.01546204 0.01082715
5/15/2014 6.07295596 0.00955769
5/16/2014 6.33958951 0.04390507
5/19/2014 6.36035134 0.00327495
5/20/2014 6.37 0.001517
5/21/2014 6.37 0
5/22/2014 6.40534097 0.00554803
5/23/2014 6.40031766 -0.00078424
5/26/2014 6.60776978 0.03241279
5/27/2014 6.6096041 0.0002776
5/28/2014 6.50408739 -0.01596415
5/29/2014 6.48034483 -0.00365041
5/30/2014 6.40547375 -0.01155356
6/2/2014 6.43120596 0.00401722
6/3/2014 5 -0.22254084
6/4/2014 4.9525 -0.0095
6/5/2014 4.83462291 -0.02380153
6/6/2014 4.80744172 -0.00562219
6/9/2014 4.80048097 -0.00144791
6/12/2014 5 0.0415623
6/13/2014 5.0315081 0.00630162
6/16/2014 5.08877953 0.01138256
6/17/2014 5.1 0.00220494
6/18/2014 5.14135524 0.00810887
6/19/2014 5.19823742 0.01106366
6/20/2014 5.2 0.00033907
6/23/2014 5.23715807 0.00714578
6/24/2014 5.24829514 0.00212655
6/25/2014 5.3 0.00985174
6/26/2014 5.17024054 -0.02448292
7/3/2014 5.1369087 -0.00644687
7/4/2014 5.16145299 0.00477803
7/7/2014 5.17254966 0.00214991
7/8/2014 5.11508187 -0.01111015
7/9/2014 5.00342959 -0.02182805
7/10/2014 5.08699192 0.01670101
7/11/2014 5 -0.01710086
7/14/2014 5.02237592 0.00447518
7/15/2014 5.10223011 0.01589969
7/16/2014 5.18 0.01524233
7/17/2014 5.17131498 -0.00167665
7/18/2014 5.18 0.00167946
7/22/2014 5.18056042 0.00010819
7/23/2014 5.24900799 0.01321239
7/24/2014 5.21671961 -0.00615133
7/25/2014 5.10095 -0.02219203
7/30/2014 5.1 -0.00018624
7/31/2014 5.07523878 -0.00485514
8/1/2014 5.08757764 0.00243119
8/4/2014 5.05899448 -0.00561823
8/5/2014 5.06 0.00019876
8/6/2014 5.1 0.00790514
8/7/2014 5.06 -0.00784314
8/8/2014 5.05 -0.00197628
8/11/2014 5.0815924 0.00625592
8/12/2014 5.09580889 0.00279764
8/13/2014 5.09214158 -0.00071967
8/14/2014 5.09659226 0.00087403
8/15/2014 5.081 -0.00305935
8/18/2014 5.08 -0.00019681
8/19/2014 5.08 0
8/20/2014 5.06925187 -0.00211577
8/21/2014 5.0925395 0.0045939
8/25/2014 5.08285714 -0.00190128
8/26/2014 5.08 -0.00056211
8/27/2014 5.08344495 0.00067814
8/28/2014 5.055 -0.0055956
8/29/2014 4.9945485 -0.01195875
9/1/2014 4.99689655 0.00047012
 9/2/2014 4.98030425 -0.00332052
9/3/2014 4.97218797 -0.00162968
9/4/2014 4.99891785 0.00537588
9/5/2014 5.02927753 0.00607325
9/8/2014 4.99880644 -0.00605874
9/9/2014 4.98407997 -0.002946
9/10/2014 4.98 -0.0008186
9/11/2014 4.97865364 -0.00027035
9/12/2014 4.95 -0.0057553
9/15/2014 4.95304538 0.00061523
9/16/2014 4.99101577 0.00766607
9/17/2014 5.01 0.00380368
9/18/2014 5.05 0.00798403
9/22/2014 5.05 0
9/23/2014 5.05 0
9/24/2014 5 -0.00990099
9/26/2014 5 0
9/29/2014 5.0497583 0.00995166
9/30/2014 5.0302751 -0.00385824
10/1/2014 4.92 -0.02192228
10/2/2014 4.92 0
10/3/2014 4.915664 -0.0008813
10/6/2014 4.91843277 0.00056325
10/7/2014 4.95036138 0.00649162
10/9/2014 4.95652913 0.00124592
10/10/2014 4.91671125 -0.00803342
10/13/2014 4.9 -0.00339887
10/14/2014 4.90044653 9.11282E-05
10/15/2014 4.9 -9.112E-05
10/17/2014 4.90090774 0.00018525
10/20/2014 4.93295398 0.00653884
10/21/2014 5 0.01359145
10/22/2014 4.99239281 -0.00152144
10/23/2014 4.98811961 -0.00085594
10/24/2014 4.98051518 -0.00152451
10/27/2014 5 0.00391221
10/28/2014 4.9993697 -0.00012606
10/29/2014 4.9991619 -4.1565E-05
10/30/2014 4.98333333 -0.00316624
10/31/2014 4.9728653 -0.00210061
11/3/2014 4.9666313 -0.0012536
11/4/2014 4.95 -0.00334861
11/5/2014 4.95 0
11/6/2014 4.96 0.0020202
11/7/2014 4.95229467 -0.00155349
11/10/2014 4.96833333 0.00323863
11/11/2014 4.96086402 -0.00150338
11/12/2014 4.97935004 0.00372637
11/13/2014 4.93590793 -0.00872445
11/14/2014 4.92467613 -0.00227553
11/17/2014 4.94903834 0.00494697
11/18/2014 4.93923077 -0.00198171
11/19/2014 4.90101791 -0.0077366
11/20/2014 4.90336667 0.00047924
11/21/2014 4.89439941 -0.0018288
11/24/2014 4.94370227 0.01007332
11/25/2014 4.97596911 0.00652686
11/26/2014 4.97932368 0.00067416
11/27/2014 4.98666667 0.00147469
11/28/2014 4.98839214 0.00034602
12/1/2014 4.99990558 0.00230805
12/3/2014 5 1.88835E-05
12/4/2014 5 0
12/5/2014 5 0
12/9/2014 5.00859552 0.0017191
12/10/2014 5 -0.00171615
12/11/2014 5.03138627 0.00627725
12/12/2014 5.13250643 0.02009787
12/15/2014 5.11864632 -0.00270046
12/16/2014 5.15019218 0.00616293
12/17/2014 5.2 0.00967106
12/18/2014 5.22198137 0.00422719
12/19/2014 5.22868586 0.0012839
12/22/2014 5.24775295 0.00364663
12/23/2014 5.26 0.00233377
12/26/2014 5.3 0.00760456
12/30/2014 5.31 0.00188679 0.0016325723
1/5/2015 5.31 0
1/6/2015 5.32508047 0.00284001
1/7/2015 5.33086988 0.0010872
1/8/2015 5.55 0.04110588
1/9/2015 5.54692617 -0.00055384
1/12/2015 5.55 0.00055415
1/13/2015 5.5773777 0.00493292
1/14/2015 5.58840001 0.00197625
1/15/2015 5.59 0.0002863
1/16/2015 5.61065688 0.00369533
1/19/2015 5.68278012 0.01285469
1/20/2015 5.71175302 0.00509837
1/21/2015 5.71859366 0.00119764
1/22/2015 5.78722361 0.01200119
1/23/2015 5.68 -0.01852764
1/26/2015 5.78985043 0.01933986
1/27/2015 5.79056422 0.00012328
1/28/2015 5.78368673 -0.00118771
1/29/2015 5.76035733 -0.00403366
1/30/2015 5.76427476 0.00068007
2/2/2015 5.79 0.00446288
2/3/2015 5.8 0.00172712
2/4/2015 5.79 -0.00172414
2/5/2015 5.79021288 3.6766E-05
2/6/2015 5.78006417 -0.00175273
2/9/2015 5.768125 -0.00206558
2/10/2015 5.7678913 -4.0516E-05
2/11/2015 5.75 -0.00310188
2/12/2015 5.67596491 -0.01287567
2/13/2015 5.66610885 -0.00173646
2/16/2015 5.5 -0.02931621
2/17/2015 5.61666667 0.02121212
2/19/2015 5.64973409 0.00588737
2/20/2015 5.64847389 -0.00022305
2/23/2015 5.65 0.00027018
2/24/2015 5.6 -0.00884956
2/25/2015 5.6 0
2/26/2015 5 -0.10714286
3/3/2015 5.55 0.11
3/4/2015 5.6 0.00900901
3/5/2015 5.6 0
3/6/2015 5.58363657 -0.00292204
3/9/2015 5.6 0.0029306
3/10/2015 5.61586503 0.00283304
3/11/2015 5.65 0.00607831
3/12/2015 5.69954435 0.00876891
3/13/2015 5.78904203 0.0157026
3/17/2015 5.79753894 0.00146776
3/18/2015 5.8 0.0004245
3/20/2015 5.8 0
3/23/2015 5.7991 -0.00015517
3/24/2015 5.78064596 -0.00318222
3/25/2015 5.7 -0.01395103
3/27/2015 5.6 -0.01754386
3/30/2015 5.62 0.00357143
3/31/2015 5.62 0
4/1/2015 5.7 0.01423488
4/6/2015 5.74911685 0.00861699
 4/7/2015 5.7 -0.00854337
4/8/2015 5.65 -0.00877193
4/9/2015 5.63950671 -0.00185722
4/10/2015 5.63 -0.00168573
4/13/2015 5.62567549 -0.00076812
4/14/2015 5.62003873 -0.00100197
4/15/2015 5.94 0.05693222
4/16/2015 5.99 0.00841751
4/17/2015 5.58 -0.06844741
4/20/2015 5.5 -0.01433692
4/21/2015 5.52 0.00363636
4/22/2015 5.52 0
4/23/2015 5.56910755 0.0088963
4/24/2015 5.7 0.02350331
4/27/2015 5.69428571 -0.00100251
4/28/2015 5.66993627 -0.00427612
4/29/2015 5.62 -0.0088072
4/30/2015 5.61107296 -0.00158844
5/4/2015 5.63125729 0.00359723
5/5/2015 5.66 0.00510414
5/6/2015 5.66857955 0.00151582
5/7/2015 5.65523423 -0.00235426
5/8/2015 5.62057078 -0.00612945
5/11/2015 5.61771865 -0.00050745
5/12/2015 5.63 0.00218618
5/13/2015 5.65 0.0035524
5/14/2015 5.82516123 0.03100199
5/15/2015 6.19985885 0.06432399
5/18/2015 6.2 2.27667E-05
5/19/2015 6.19130937 -0.00140171
5/20/2015 6.1 -0.01474799
5/21/2015 6.09937412 -0.0001026
5/22/2015 6.07356322 -0.00423173
5/25/2015 6.02735584 -0.00760795
5/26/2015 5.94848303 -0.01308581
5/27/2015 5.89940659 -0.00825024
5/28/2015 5.9053326 0.00100451
5/29/2015 5.75011527 -0.02628426
6/2/2015 4.53992 -0.21046452
6/3/2015 4.55 0.0022203
6/4/2015 4.54769461 -0.00050668
6/5/2015 4.55016828 0.00054394
6/8/2015 4.55350769 0.00073391
6/9/2015 4.5168607 -0.00804808
6/10/2015 4.5172205 7.96567E-05
6/11/2015 4.55 0.00725656
6/12/2015 4.54143422 -0.00188259
6/15/2015 4.50914446 -0.00711003
6/16/2015 4.5 -0.00202798
6/17/2015 4.40298359 -0.0215592
6/18/2015 4.45 0.01067831
6/19/2015 4.38 -0.01573034
6/22/2015 4.36658286 -0.00306327
6/23/2015 4.36771812 0.00025999
6/24/2015 4.45 0.01883864
6/25/2015 4.42 -0.00674157
6/26/2015 4.5 0.01809955
6/30/2015 4.48543112 -0.00323753
7/1/2015 4.45624649 -0.00650654
7/3/2015 4.44303356 -0.00296504
7/6/2015 4.39 -0.01193634
7/7/2015 4.2 -0.04328018
7/8/2015 4.08112669 -0.02830317
7/9/2015 4.19044925 0.02678735
7/10/2015 4.16523305 -0.00601754
7/13/2015 4.2 0.00834694
7/14/2015 4.19830709 -0.00040307
7/15/2015 4.21 0.00278515
7/16/2015 4.25136541 0.00982551
7/17/2015 4.25 -0.00032117
7/20/2015 4.25874183 0.0020569
7/21/2015 4.44456522 0.0436334
7/22/2015 4.44791112 0.00075281
7/23/2015 4.48125547 0.00749663
7/24/2015 4.5 0.00418288
7/30/2015 4.47034684 -0.00658959
7/31/2015 4.5 0.0066333
8/3/2015 4.5 0
8/6/2015 4.47 -0.00666667
8/7/2015 4.2 -0.06040268
8/11/2015 4.0398118 -0.03814005
8/12/2015 4 -0.00985486
8/13/2015 4 0
8/14/2015 3.99137591 -0.00215602
8/18/2015 3.81915611 -0.04314798
8/19/2015 3.97517116 0.04085066
8/20/2015 3.9682457 -0.00174218
8/24/2015 3.59666667 -0.09363811
8/25/2015 3.55575758 -0.01137417
8/26/2015 3.40188744 -0.04327352
 8/27/2015 3.58532157 0.05392128
8/28/2015 3.6 0.00409403
8/31/2015 3.4 -0.05555556
9/1/2015 3.52776123 0.03757683
9/3/2015 3.50191494 -0.00732654
9/4/2015 3.49436415 -0.00215619
9/7/2015 3.46870883 -0.00734192
9/8/2015 3.49047138 0.00627396
9/9/2015 3.49255521 0.000597
9/10/2015 3.4615631 -0.00887376
9/11/2015 3.45598982 -0.00161005
9/14/2015 3.42420052 -0.00919832
9/15/2015 3.47077807 0.01360246
9/16/2015 3.5 0.00841942
9/17/2015 3.4602488 -0.01135749
9/18/2015 3.5 0.01148796
9/21/2015 3.44182855 -0.01662041
9/22/2015 3.4 -0.012153
9/23/2015 3.42287109 0.00672679
9/24/2015 3.43 0.00208273
9/25/2015 3.43 0
9/28/2015 3.4 -0.00874636
9/29/2015 3.4 0
9/30/2015 3.4 0
10/1/2015 3.4 0
10/5/2015 3.49344245 0.02748307
10/6/2015 3.5 0.0018771
10/7/2015 3.5 0
10/12/2015 3.53571429 0.01020408
10/15/2015 3.61 0.0210101
10/19/2015 3.63548148 0.00705858
10/20/2015 3.59995892 -0.00977108
10/21/2015 3.72849805 0.03570572
10/22/2015 3.7 -0.0076433
10/23/2015 3.71776 0.0048
10/26/2015 3.75474518 0.00994824
10/27/2015 3.76961538 0.00396038
10/28/2015 3.73128371 -0.01016859
10/29/2015 3.72078197 -0.00281451
10/30/2015 3.72966764 0.00238812
11/2/2015 3.72350834 -0.00165144
11/3/2015 3.70666667 -0.00452307
11/4/2015 3.73197115 0.00682675
11/5/2015 3.84833671 0.03118072
11/6/2015 3.9 0.01342484
 11/9/2015 3.98943143 0.02293114
11/10/2015 4.08177289 0.02314652
11/11/2015 4.1 0.00446549
11/12/2015 4.10261438 0.00063765
11/16/2015 4.19805012 0.02326218
11/17/2015 4.24812767 0.01192876
11/18/2015 4.24282565 -0.00124808
11/19/2015 4.24536795 0.0005992
11/20/2015 4.25 0.00109108
11/23/2015 4.21386518 -0.00850231
11/24/2015 4.17525977 -0.00916152
11/25/2015 4.23235885 0.01367558
11/26/2015 4.1 -0.03127307
11/27/2015 4.00285714 -0.02369338
11/30/2015 4.05032275 0.01185793
12/1/2015 4.20005052 0.03696687
12/2/2015 4.105 -0.0226308
12/4/2015 4.22828571 0.03003306
12/7/2015 4.23 0.00040543
12/9/2015 4.15 -0.01891253
12/10/2015 4.15 0
12/11/2015 4.00454212 -0.03505009
12/14/2015 4.00581459 0.00031776
12/15/2015 3.86338509 -0.03555569
12/16/2015 3.88687842 0.00608102
12/17/2015 3.9 0.00337587
12/18/2015 3.85 -0.01282051
12/21/2015 3.85 0
12/23/2015 3.8 -0.01298701
12/28/2015 3.84238259 0.01115331
12/29/2015 3.83969591 -0.00069922
12/30/2015 3.84119584 0.00039064 -0.0011114591
1/4/2016 3.85 0.00229204
1/6/2016 3.85 0
1/8/2016 3.85 0
1/12/2016 3.75 -0.02597403
1/13/2016 3.71 -0.01066667
1/15/2016 3.6 -0.0296496
1/18/2016 3.57902758 -0.00582567
1/19/2016 3.53351418 -0.01271669
1/20/2016 3.58539536 0.0146826
1/21/2016 3.64679613 0.01712524
1/22/2016 3.65 0.00087854
1/25/2016 3.69166667 0.01141553
1/27/2016 3.65160256 -0.01085258
1/28/2016 3.7 0.01325375
1/29/2016 3.7 0
2/2/2016 3.75413775 0.01463182
2/3/2016 3.77447761 0.00541799
2/4/2016 3.81 0.00941121
2/5/2016 4.01040362 0.05259937
2/8/2016 4.05 0.00987342
2/9/2016 4.0326087 -0.00429415
2/10/2016 4 -0.00808625
2/11/2016 3.98831738 -0.00292066
2/12/2016 4.00386419 0.00389809
2/15/2016 4.08348689 0.01988647
2/16/2016 4.1 0.00404387
2/17/2016 4.1 0
2/18/2016 4.2 0.02439024
2/23/2016 4.49571192 0.0704076
2/24/2016 4.23 -0.05910341
2/25/2016 4.47466062 0.05783939
2/26/2016 4.5 0.00566286
2/29/2016 4.5 0
3/1/2016 4.30227273 -0.04393939
3/3/2016 4.31825535 0.00371492
3/4/2016 4.49114409 0.04003671
3/7/2016 4.5 0.00197186
3/8/2016 4.5 0
3/9/2016 4.5 0
3/10/2016 4.52796429 0.00621429
3/11/2016 4.3655347 -0.03587254
3/15/2016 4.20331005 -0.03716032
3/16/2016 4.2 -0.00078749
3/17/2016 4.19922114 -0.00018544
3/18/2016 4.21465 0.00367422
3/21/2016 4.27 0.01313276
3/22/2016 4.27704722 0.0016504
3/23/2016 4.46468571 0.04387104
3/28/2016 4.33224802 -0.02966338
3/29/2016 4.31799626 -0.00328969
3/30/2016 4.32 0.00046404
3/31/2016 4.32816712 0.00189054
4/1/2016 4.5 0.03970107
4/4/2016 4.34243043 -0.03501546
4/5/2016 4.33745143 -0.00114659
4/6/2016 4.34197131 0.00104206
4/7/2016 4.34 -0.00045401
4/8/2016 4.35 0.00230415
4/12/2016 4.79034703 0.1012292
4/13/2016 4.94217498 0.03169456
4/14/2016 5.00230287 0.01216628
4/15/2016 5 -0.00046036
4/18/2016 5.07508774 0.01501755
4/19/2016 4.92507109 -0.02955942
4/20/2016 4.99716755 0.01463866
4/21/2016 4.99874331 0.00031533
4/22/2016 4.99 -0.0017491
4/25/2016 5.0001287 0.0020298
4/26/2016 5.1 0.01997375
4/27/2016 5.18337679 0.01634839
4/28/2016 5.15498788 -0.00547691
4/29/2016 5.09507216 -0.01162286
5/2/2016 5.05890869 -0.00709774
5/3/2016 5 -0.01164454
5/4/2016 4.8 -0.04
5/5/2016 4.7 -0.02083333
5/6/2016 4.90722752 0.04409096
5/10/2016 5.18426379 0.05645474
5/11/2016 5.51173331 0.06316606
5/12/2016 5.86707481 0.06447001
5/13/2016 5.93436426 0.01146899
5/16/2016 5.94011086 0.00096836
5/17/2016 5.93326244 -0.00115291
5/18/2016 5.91233748 -0.00352672
5/19/2016 5.93145928 0.00323422
5/20/2016 5.84953917 -0.01381112
5/23/2016 5.84589607 -0.0006228
5/24/2016 5.86 0.00241262
5/25/2016 5.88216833 0.00378299
5/26/2016 5.86882845 -0.00226785
5/27/2016 5.77804209 -0.01546925
5/30/2016 5.71794952 -0.01040016
5/31/2016 5.77216421 0.00948149
6/1/2016 5.64353246 -0.02228484
6/2/2016 4.5 -0.20262707
6/3/2016 4.4590212 -0.0091064
6/6/2016 4.37319364 -0.01924807
6/8/2016 4.3 -0.01673689
6/9/2016 4.3 0
6/13/2016 4.308512 0.00197953
6/15/2016 4.31 0.00034536
6/17/2016 4.31595745 0.00138224
6/20/2016 4.34734206 0.00727176
6/21/2016 4.32026352 -0.00622876
6/22/2016 4.3 -0.00469034
6/23/2016 4.34 0.00930233
6/27/2016 4.31 -0.00691244
6/28/2016 4.32548667 0.00359319
6/30/2016 4.3238325 -0.00038242
7/1/2016 4.31274332 -0.00256467
7/4/2016 4.33 0.00400132
7/5/2016 4.33293889 0.00067873
7/6/2016 4.32604473 -0.0015911
7/7/2016 4.32 -0.00139729
7/8/2016 4.34654254 0.00614411
7/11/2016 4.36991603 0.00537749
7/12/2016 4.43892282 0.01579133
7/13/2016 4.58271323 0.03239309
7/14/2016 4.6554787 0.01587825
7/15/2016 4.65076459 -0.00101259
7/18/2016 4.53918624 -0.0239914
7/20/2016 4.61437458 0.01656428
7/21/2016 4.75968879 0.03149164
7/22/2016 4.79912349 0.00828514
7/25/2016 4.95 0.03143835
7/26/2016 4.99814129 0.00972551
7/27/2016 4.9909467 -0.00143945
8/1/2016 5.00088151 0.00199057
8/2/2016 4.99975945 -0.00022437
8/3/2016 4.99992537 3.31867E-05
8/4/2016 4.9957932 -0.00082645
8/5/2016 4.91 -0.01717309
8/8/2016 4.91314875 0.00064129
8/9/2016 4.95814346 0.00915802
8/10/2016 4.8040426 -0.03108036
8/11/2016 4.81496703 0.00227401
8/12/2016 4.94785286 0.02759849
8/15/2016 4.97111111 0.00470068
8/16/2016 4.83729423 -0.02691891
8/17/2016 4.84789352 0.00219116
8/18/2016 4.86 0.00249727
8/19/2016 4.92600848 0.01358199
8/22/2016 4.83965616 -0.01752988
8/23/2016 4.83486301 -0.00099039
8/24/2016 4.8249977 -0.00204045
8/25/2016 4.82989017 0.00101399
8/26/2016 4.83 2.27387E-05
8/29/2016 4.83 0
 8/31/2016 4.83916134 0.00189676
9/1/2016 4.85 0.00223978
9/2/2016 4.85 0
9/5/2016 4.89840727 0.00998088
9/6/2016 4.88136807 -0.00347852
9/7/2016 4.85514173 -0.00537274
9/8/2016 4.83576142 -0.00399171
9/9/2016 4.80604801 -0.00614451
9/12/2016 4.7591836 -0.00975113
9/15/2016 4.75 -0.00192966
9/16/2016 4.75 0
9/19/2016 4.8 0.01052632
9/20/2016 4.71057819 -0.01862954
9/21/2016 4.7 -0.00224562
9/22/2016 4.70414508 0.00088193
9/23/2016 4.7052356 0.00023182
9/26/2016 4.7 -0.00111272
9/27/2016 4.7 0
9/28/2016 4.7 0
9/29/2016 4.67 -0.00638298
9/30/2016 4.66328315 -0.0014383
10/3/2016 4.7 0.0078736
10/4/2016 4.6183867 -0.01736453
10/5/2016 4.5434075 -0.01623493
10/6/2016 4.55 0.001451
10/7/2016 4.50319101 -0.01028769
10/10/2016 4.53 0.00595333
10/11/2016 4.59429908 0.01419406
10/12/2016 4.59905023 0.00103414
10/13/2016 4.508 -0.01979762
10/14/2016 4.40573459 -0.02268532
10/17/2016 4.54425562 0.03144107
10/18/2016 4.6 0.012267
10/19/2016 4.60755627 0.00164267
10/20/2016 4.62 0.00270072
10/21/2016 4.66 0.00865801
10/24/2016 4.66 0
10/25/2016 4.66 0
10/26/2016 4.67029399 0.00220901
10/27/2016 4.65857143 -0.00251003
10/28/2016 4.6 -0.01257283
10/31/2016 4.6378481 0.00822785
11/2/2016 4.51634311 -0.02619857
11/3/2016 4.53 0.00302388
11/4/2016 4.6 0.01545254
 11/7/2016 4.6058712 0.00127635
11/8/2016 4.68225172 0.0165833
11/9/2016 4.66598205 -0.00347476
11/10/2016 4.70080786 0.00746377
11/11/2016 4.71126534 0.00222461
11/14/2016 4.71 -0.00026858
11/15/2016 4.84250774 0.02813328
11/16/2016 4.89431375 0.01069818
11/21/2016 4.88 -0.00292457
11/22/2016 4.86 -0.00409836
11/23/2016 4.83705449 -0.0047213
11/24/2016 4.86 0.00474369
11/25/2016 4.8897824 0.00612807
11/28/2016 4.92 0.00617974
11/29/2016 4.87 -0.0101626
12/1/2016 4.9 0.00616016
12/5/2016 4.78378483 -0.02371738
12/9/2016 4.80861368 0.00519021
12/12/2016 4.80938344 0.00016008
12/13/2016 4.83390763 0.00509924
12/14/2016 4.85981025 0.00535853
12/15/2016 4.9 0.00826982
12/16/2016 4.96 0.0122449
12/20/2016 5.02352955 0.01280838
12/21/2016 5.194 0.0339344
12/23/2016 5.27365818 0.01533658
12/26/2016 5.4782347 0.03879215
12/27/2016 5.57168022 0.0170576
12/28/2016 5.55 -0.00389115
12/29/2016 5.55666667 0.0012012
12/30/2016 5.58 0.00419916 0.0019514039
1/2/2017 5.55 -0.00537634
1/3/2017 5.55 0
1/4/2017 5.59255038 0.00766673
1/5/2017 5.6044845 0.00213393
1/6/2017 5.61748105 0.00231896
1/9/2017 5.55 -0.01201269
1/10/2017 5.54320361 -0.00122458
1/11/2017 5.52000111 -0.00418576
1/12/2017 5.51000007 -0.00181178
1/13/2017 5.50000102 -0.00181471
1/16/2017 5.49967535 -5.9212E-05
1/17/2017 5.5 5.90305E-05
1/18/2017 5.49918523 -0.00014814
1/19/2017 5.5 0.00014816
1/20/2017 5.51223584 0.0022247
1/24/2017 5.52024 0.00145207
1/25/2017 5.55299065 0.00593283
1/26/2017 5.54625516 -0.00121295
1/27/2017 5.53127474 -0.002701
1/30/2017 5.6 0.01242485
1/31/2017 5.88264706 0.05047269
2/1/2017 5.94502814 0.01060425
2/3/2017 5.99535164 0.0084648
2/6/2017 5.88875494 -0.01777989
2/7/2017 5.89999 0.00190788
2/8/2017 5.90073138 0.00012566
2/9/2017 5.9 -0.00012395
2/10/2017 5.92844869 0.00482181
2/13/2017 5.95 0.00363524
2/14/2017 5.95 0
2/15/2017 5.94212726 -0.00132315
2/16/2017 5.93626143 -0.00098716
2/17/2017 5.93896962 0.00045621
2/20/2017 5.95590944 0.00285232
2/21/2017 5.95413223 -0.00029839
2/22/2017 5.96 0.0009855
2/23/2017 5.96169931 0.00028512
2/24/2017 5.99963193 0.00636272
2/27/2017 6 6.13481E-05
2/28/2017 6 0
3/1/2017 6.05 0.00833333
3/2/2017 6.06 0.00165289
3/3/2017 6.07 0.00165017
3/6/2017 6.09957746 0.00487273
3/7/2017 6.09273603 -0.00112162
3/8/2017 6.08 -0.00209036
3/9/2017 6.09 0.00164474
3/13/2017 6.0818 -0.00134647
3/14/2017 6.08 -0.00029597
3/16/2017 6.04042947 -0.00650831
3/17/2017 6.00216667 -0.00633445
3/20/2017 6.07714286 0.01249152
3/21/2017 6.08 0.00047015
3/22/2017 6.09 0.00164474
3/23/2017 6.07 -0.00328407
3/24/2017 6.07 0
3/27/2017 5.97387097 -0.01583674
3/28/2017 5.97 -0.00064798
3/29/2017 6 0.00502513
3/30/2017 6.11333333 0.01888889
3/31/2017 6.15653808 0.0070673
4/3/2017 6.25 0.01518092
4/4/2017 6.3 0.008
4/5/2017 6.29992163 -1.244E-05
4/6/2017 6.19975267 -0.01590003
4/7/2017 6.27637107 0.0123583
4/10/2017 6.3918856 0.01840467
4/11/2017 6.4 0.00126949
4/12/2017 6.44669137 0.00729553
4/17/2017 6.53173828 0.01319234
4/18/2017 6.4308915 -0.0154395
4/19/2017 6.05361573 -0.05866617
4/20/2017 6.05 -0.00059728
4/21/2017 6.03065719 -0.00319716
4/24/2017 6 -0.00508356
4/26/2017 5.82181495 -0.02969751
4/27/2017 5.75327586 -0.0117728
4/28/2017 5.76 0.00116875
5/2/2017 5.8 0.00694444
5/3/2017 5.77262032 -0.00472063
5/4/2017 5.74928571 -0.00404229
5/5/2017 5.75 0.00012424
5/8/2017 5.75 0
5/9/2017 5.74520876 -0.00083326
5/10/2017 5.88066734 0.02357766
5/11/2017 5.95 0.01178993
5/12/2017 6 0.00840336
5/15/2017 6 0
5/16/2017 6 0
5/17/2017 5.93428834 -0.01095194
5/18/2017 5.82622283 -0.01821036
5/19/2017 5.72206793 -0.01787692
5/22/2017 5.69160422 -0.0053239
5/23/2017 5.6993432 0.00135972
5/24/2017 5.69013195 -0.0016162
5/25/2017 5.66093466 -0.00513121
5/26/2017 5.68648086 0.00451272
5/29/2017 5.7 0.00237742
5/30/2017 5.7 0
5/31/2017 5.8 0.01754386
6/1/2017 5.85091475 0.0087784
6/2/2017 6.0648 0.03655587
6/5/2017 6.00084894 -0.01054463
6/6/2017 5.99853329 -0.00038589
 6/7/2017 6 0.00024451
6/9/2017 5.34290489 -0.10951585
6/12/2017 5.3357426 -0.00134053
6/13/2017 5.34006227 0.00080957
6/14/2017 5.30505636 -0.00655534
6/15/2017 5.27682021 -0.0053225
6/16/2017 5.22 -0.01076789
6/19/2017 5.17066723 -0.00945072
6/20/2017 5.17328829 0.00050691
6/21/2017 5.10131297 -0.01391288
6/22/2017 5.12 0.00366318
6/26/2017 5.19240506 0.01414161
6/27/2017 5.2 0.0014627
6/30/2017 5.452 0.04846154
7/3/2017 5.40519481 -0.00858496
7/4/2017 5.4 -0.00096108
7/5/2017 5.48233716 0.01524762
7/6/2017 5.26 -0.04055518
7/7/2017 5.35 0.01711027
7/10/2017 5.31717876 -0.00613481
7/11/2017 5.26917859 -0.00902738
7/12/2017 5.26015423 -0.00171267
7/13/2017 5.28638522 0.00498673
7/14/2017 5.30756263 0.00400603
7/17/2017 5.35 0.00799564
7/18/2017 5.34584212 -0.00077717
7/19/2017 5.39388275 0.00898654
7/20/2017 5.36 -0.0062817
7/21/2017 5.41017252 0.00936054
7/24/2017 5.45039596 0.00743478
7/25/2017 5.42990119 -0.00376024
7/26/2017 5.42 -0.00182346
7/31/2017 5.42 0
8/1/2017 5.4 -0.00369004
8/2/2017 5.4 0
8/4/2017 5.36412121 -0.00664422
8/7/2017 5.4049365 0.00760894
8/8/2017 5.4023211 -0.00048389
8/9/2017 5.49358056 0.01689264
8/10/2017 5.5011236 0.00137306
8/11/2017 5.49 -0.00202206
8/14/2017 5.45 -0.00728597
8/15/2017 5.48768786 0.0069152
8/16/2017 5.49941307 0.00213664
8/17/2017 5.49859504 -0.00014875
 8/21/2017 5.58930318 0.0164966
8/22/2017 5.55928161 -0.00537125
8/23/2017 5.5551966 -0.00073481
8/24/2017 5.49140625 -0.011483
8/25/2017 5.49110823 -5.427E-05
8/28/2017 5.5 0.0016193
8/29/2017 5.53541572 0.00643922
8/31/2017 5.593577 0.01050712
9/1/2017 5.60008043 0.00116266
9/4/2017 5.62099207 0.00373417
9/5/2017 5.66308498 0.00748852
9/6/2017 5.90353646 0.04245945
9/7/2017 6.003464 0.01692673
9/8/2017 6.05 0.00775152
9/11/2017 5.8 -0.04132231
9/12/2017 5.91197115 0.01930537
9/13/2017 5.9 -0.0020249
9/14/2017 5.95 0.00847458
9/15/2017 5.85 -0.01680672
9/18/2017 5.8169262 -0.00565364
9/19/2017 5.81495886 -0.00033821
9/20/2017 5.852775 0.00650325
9/21/2017 5.86 0.00123446
9/25/2017 5.86 0
9/26/2017 5.8490644 -0.00186614
9/27/2017 5.86221387 0.00224813
9/28/2017 5.86 -0.00037765
9/29/2017 5.94664424 0.01478571
10/3/2017 6 0.00897242
10/4/2017 6.00622084 0.00103681
10/5/2017 6.00951875 0.00054908
10/6/2017 6.12263273 0.01882247
10/9/2017 6.14149522 0.00308078
10/10/2017 6.09617047 -0.00738008
10/11/2017 6.05551686 -0.00666871
10/12/2017 6.01806421 -0.00618488
10/13/2017 6 -0.00300166
10/16/2017 6.1 0.01666667
10/17/2017 6.12017162 0.00330682
10/18/2017 6.2 0.01304349
10/19/2017 6.12873112 -0.01149498
10/20/2017 6.1 -0.00468794
10/23/2017 6.01984139 -0.01314076
10/25/2017 6.14265354 0.02040123
10/26/2017 6.15843283 0.00256881
10/27/2017 6.2 0.00674963
10/30/2017 6.20102661 0.00016558
10/31/2017 6.2 -0.00016555
11/2/2017 6.25416385 0.0087361
11/3/2017 6.35 0.01532358
11/6/2017 6.23739018 -0.01773383
11/7/2017 6.15 -0.0140107
11/8/2017 6.13938111 -0.00172665
11/9/2017 6.1 -0.00641451
11/10/2017 6.05590402 -0.00722885
11/13/2017 6.05974419 0.00063412
11/14/2017 6.05 -0.00160802
11/15/2017 6.05 0
11/16/2017 6.00522036 -0.00740159
11/20/2017 5.99645899 -0.00145896
11/21/2017 6.07819141 0.01363011
11/22/2017 6.07779006 -6.6031E-05
11/23/2017 6.10043 0.00372503
11/27/2017 6.1 -7.0486E-05
11/28/2017 6.08512909 -0.00243785
11/30/2017 6.1 0.00244381
12/1/2017 5.92415694 -0.02882673
12/4/2017 5.98865642 0.01088754
12/5/2017 6.00703088 0.00306821
12/6/2017 6.02085478 0.00230129
12/7/2017 6 -0.00346376
12/11/2017 6.02 0.00333333
12/12/2017 6.02 0
12/13/2017 6 -0.00332226
12/14/2017 5.9049893 -0.01583512
12/15/2017 5.85 -0.00931235
12/18/2017 5.85 0
12/19/2017 5.85 0
12/20/2017 5.86 0.0017094
12/21/2017 5.99490766 0.02302178
12/22/2017 6 0.00084944
12/26/2017 5.99790186 -0.00034969
12/27/2017 5.99111111 -0.00113219
12/28/2017 6 0.00148368
12/29/2017 6 0 0.0004039444
1/3/2018 6.08461538 0.01410256
1/4/2018 6.17150411 0.01428007
1/5/2018 6.21687824 0.0073522
1/8/2018 6.19414605 -0.00365653
1/10/2018 6.19999828 0.0009448
1/11/2018 6.2 2.77771E-07
1/12/2018 6.24393082 0.00708562
1/16/2018 6.20627786 -0.00603033
1/17/2018 6.23384562 0.00444191
1/18/2018 6.21393113 -0.00319458
1/19/2018 6.21968725 0.00092633
1/22/2018 6.25067086 0.00498154
1/23/2018 6.21550159 -0.00562648
1/24/2018 6.22 0.00072374
1/25/2018 6.24575922 0.00414135
1/26/2018 6.29537526 0.00794396
1/29/2018 6.26524516 -0.00478607
1/30/2018 6.28181752 0.00264513
1/31/2018 6.30550797 0.00377127
2/1/2018 6.30270143 -0.00044509
2/2/2018 6.3 -0.00042861
2/5/2018 6.3 0
2/6/2018 6.28133035 -0.00296344
2/7/2018 6.29861879 0.00275235
2/8/2018 6.30688727 0.00131275
2/9/2018 6.28 -0.00426316
2/12/2018 6.28847619 0.00134971
2/13/2018 6.2882092 -4.2458E-05
2/14/2018 6.25 -0.00607632
2/15/2018 6.26 0.0016
2/16/2018 6.27121663 0.00179179
2/19/2018 6.27 -0.000194
2/20/2018 6.27 0
2/22/2018 6.30545455 0.00565463
2/23/2018 6.28236564 -0.00366174
2/26/2018 6.27283053 -0.00151776
2/27/2018 6.26 -0.00204541
2/28/2018 6.30227347 0.00675295
3/1/2018 6.3414283 0.00621281
3/2/2018 6.38833844 0.00739741
3/5/2018 6.33 -0.00913202
3/7/2018 6.39651639 0.01050812
3/8/2018 6.41540707 0.00295328
3/9/2018 6.34848297 -0.01043178
3/12/2018 6.34631579 -0.00034137
3/13/2018 6.34388287 -0.00038336
3/15/2018 6.35 0.00096426
3/16/2018 6.29543215 -0.00859336
3/19/2018 6.29 -0.00086287
3/20/2018 6.29128899 0.00020493
3/21/2018 6.28510284 -0.00098329
3/22/2018 6.25 -0.00558509
3/23/2018 6.26671096 0.00267375
3/26/2018 6.3 0.00531204
3/27/2018 6.3 0
3/28/2018 6.36837127 0.01085258
4/2/2018 6.39525939 0.00422214
4/3/2018 6.4 0.00074127
4/4/2018 6.39103984 -0.00140003
4/6/2018 6.50135244 0.01726051
4/9/2018 6.8 0.04593622
4/10/2018 6.79959459 -5.9618E-05
4/11/2018 6.80089157 0.00019074
4/12/2018 6.5 -0.04424296
4/16/2018 6.53202607 0.00492709
4/17/2018 6.50286488 -0.00446434
4/18/2018 6.56605308 0.00971698
4/19/2018 6.43461538 -0.02001776
4/20/2018 6.4125 -0.00343694
4/23/2018 6.34864 -0.00995867
4/24/2018 6.39723169 0.00765387
4/25/2018 6.41348534 0.00254073
4/26/2018 6.4246198 0.0017361
4/30/2018 6.45032134 0.00400048
5/2/2018 6.47 0.0030508
5/3/2018 6.47959483 0.00148297
5/4/2018 6.6 0.01858221
5/7/2018 6.61000018 0.00151518
5/8/2018 6.69537277 0.01291567
5/9/2018 6.6837985 -0.0017287
5/10/2018 6.560032 -0.01851739
5/11/2018 6.6 0.00609265
5/14/2018 6.5501175 -0.00755795
5/15/2018 6.55 -1.7938E-05
5/16/2018 6.55 0
5/17/2018 6.55 0
5/18/2018 6.59 0.00610687
5/21/2018 6.6 0.00151745
5/22/2018 6.7 0.01515152
5/24/2018 6.78810192 0.01314954
5/25/2018 6.80015868 0.00177616
5/28/2018 6.79979703 -5.3183E-05
5/29/2018 6.79171454 -0.00118864
5/30/2018 6.66265508 -0.01900249
5/31/2018 6.62421452 -0.00576956
 6/1/2018 6.79526366 0.0258218
6/4/2018 6.8 0.00069701
6/5/2018 6.6542735 -0.02143037
6/6/2018 6.79997494 0.02189592
6/7/2018 6.8 3.68544E-06
6/8/2018 6.80029253 4.30193E-05
6/11/2018 6.79902296 -0.00018669
6/12/2018 6.8 0.0001437
6/13/2018 6.7718912 -0.00413365
6/14/2018 6.8 0.00415081
6/15/2018 6.70538845 -0.01391346
6/18/2018 6.7 -0.0008036
6/19/2018 6.7978022 0.01459734
6/20/2018 6.99739506 0.02936138
6/22/2018 6.25 -0.10681047
6/25/2018 6.24720321 -0.00044749
6/26/2018 6.21012975 -0.00593441
6/27/2018 6.27945405 0.0111631
6/28/2018 6.41524805 0.02162513
7/2/2018 6.331868 -0.01299717
7/3/2018 6.3463302 0.00228403
7/4/2018 6.28232398 -0.01008555
7/5/2018 6.17187259 -0.01758129
7/6/2018 6.15 -0.00354392
7/9/2018 6.1584 0.00136585
7/10/2018 6.15 -0.00136399
7/11/2018 6.12991736 -0.00326547
7/12/2018 6.12 -0.00161786
7/13/2018 6.15 0.00490196
7/16/2018 6.15 0
7/17/2018 6.14860478 -0.00022686
7/18/2018 6.15 0.00022692
7/19/2018 6.14136779 -0.00140361
7/20/2018 6.14880952 0.00121174
7/23/2018 6.13 -0.00305905
7/24/2018 6.13 0
7/25/2018 6.15079886 0.00339296
7/26/2018 6.15 -0.00012988
7/27/2018 6.15 0
7/30/2018 6.15 0
7/31/2018 6.10281405 -0.00767251
8/1/2018 6.13 0.00445466
8/2/2018 6.07163908 -0.00952054
8/3/2018 6.05398544 -0.00290756
8/6/2018 6.0193075 -0.00572812
 8/7/2018 6.01088587 -0.0013991
8/8/2018 5.98205295 -0.00479678
8/9/2018 6.00029342 0.0030492
8/10/2018 6.11915759 0.01980973
8/13/2018 6 -0.01947287
8/14/2018 5.99758349 -0.00040275
8/15/2018 5.80055556 -0.03285122
8/16/2018 5.8821822 0.01407221
8/17/2018 5.89385414 0.00198429
8/20/2018 5.99243737 0.01672645
8/21/2018 5.96991639 -0.00375823
8/22/2018 6 0.0050392
8/23/2018 6 0
8/24/2018 6.005 0.00083333
8/27/2018 5.99434622 -0.00177415
8/28/2018 6 0.00094319
8/29/2018 5.95 -0.00833333
9/3/2018 5.98776668 0.00634734
9/4/2018 6 0.00204305
9/5/2018 6 0
9/6/2018 6 0
9/7/2018 6.01428699 0.00238117
9/10/2018 6 -0.00237551
9/11/2018 5.96396866 -0.00600522
9/12/2018 5.95660806 -0.00123418
9/14/2018 5.92090888 -0.00599321
9/17/2018 5.9 -0.00353136
9/18/2018 5.8580765 -0.00710568
9/19/2018 5.89893224 0.00697426
9/20/2018 5.9162963 0.00294359
9/21/2018 5.910726 -0.00094152
9/24/2018 5.94 0.00495269
9/25/2018 5.92941572 -0.00178186
9/26/2018 5.89997231 -0.00496565
9/27/2018 5.85 -0.00846992
9/28/2018 5.82649206 -0.00401845
10/1/2018 5.8076365 -0.00323618
10/2/2018 5.80081433 -0.00117469
10/3/2018 5.80271682 0.00032797
10/4/2018 5.8 -0.0004682
10/5/2018 5.75299949 -0.00810354
10/9/2018 5.7 -0.0092125
10/10/2018 5.70027152 4.76347E-05
10/11/2018 5.65 -0.00881914
10/12/2018 5.65 0
10/15/2018 5.65135159 0.00023922
10/16/2018 5.65092773 -7.5002E-05
10/17/2018 5.67474529 0.0042148
10/18/2018 5.65310592 -0.00381327
10/19/2018 5.64961406 -0.00061769
10/22/2018 5.64952509 -1.5748E-05
10/23/2018 5.64572357 -0.00067289
10/24/2018 5.65 0.00075746
10/25/2018 5.65000733 1.29649E-06
10/26/2018 5.65 -1.2965E-06
10/29/2018 5.65 0
10/30/2018 5.55 -0.01769912
10/31/2018 5.65 0.01801802
11/2/2018 5.61374253 -0.00641725
11/5/2018 5.62808575 0.00255502
11/7/2018 5.5 -0.02275831
11/8/2018 5.51020944 0.00185626
11/9/2018 5.51779499 0.00137664
11/12/2018 5.52261465 0.00087348
11/13/2018 5.52341666 0.00014522
11/14/2018 5.5 -0.00423952
11/15/2018 5.5 0
11/16/2018 5.5 0
11/19/2018 5.4925821 -0.00134871
11/20/2018 5.5 0.00135053
11/21/2018 5.5 0
11/22/2018 5.6 0.01818182
11/23/2018 5.60967084 0.00172694
11/26/2018 5.68893805 0.01413046
11/27/2018 5.8 0.01952244
11/28/2018 5.79814719 -0.00031945
11/29/2018 5.80024756 0.00036225
11/30/2018 5.73632765 -0.0110202
12/3/2018 5.70629245 -0.00523596
12/4/2018 5.763977 0.01010894
12/5/2018 5.8 0.00624968
12/6/2018 6 0.03448276
12/7/2018 5.85 -0.025
12/10/2018 5.85 0
12/11/2018 5.85 0
12/12/2018 5.88653038 0.00624451
12/13/2018 5.98322806 0.01642694
12/14/2018 5.999089 0.0026509
12/17/2018 5.95011239 -0.00816401
12/18/2018 5.95 -1.8889E-05
12/19/2018 5.98547009 0.00596136
12/20/2018 5.86 -0.02096244
12/21/2018 5.86392122 0.00066915
12/26/2018 5.88864974 0.00421706
12/27/2018 5.85870941 -0.00508441
12/28/2018 5.85119658 -0.00128234
12/31/2018 5.85 -0.0002045 -3.611967E-05
1/2/2019 5.87 0.0034188
1/3/2019 5.87 0
1/4/2019 5.87 0
1/7/2019 5.87 0
1/8/2019 5.88 0.00170358
1/9/2019 5.87781566 -0.00037149
1/10/2019 5.88 0.00037162
1/11/2019 5.88 0
1/14/2019 5.88 0
1/15/2019 5.88 0
1/16/2019 5.87937916 -0.00010559
1/17/2019 5.88 0.0001056
1/18/2019 5.85120102 -0.00489779
1/21/2019 5.87689216 0.00439075
1/22/2019 5.85213871 -0.004212
1/23/2019 5.84941307 -0.00046575
1/24/2019 5.88034345 0.00528778
1/25/2019 5.85036384 -0.00509828
1/28/2019 5.85007027 -5.018E-05
1/29/2019 5.85862069 0.00146159
1/30/2019 5.94072897 0.01401495
1/31/2019 5.95025676 0.00160381
2/1/2019 5.99930923 0.00824376
2/4/2019 6.06385265 0.01075847
2/5/2019 6.14183719 0.01286056
2/6/2019 6.35673704 0.03498951
2/7/2019 6.49887327 0.02235994
2/8/2019 6.3 -0.03060119
2/11/2019 6.21142379 -0.01405972
2/12/2019 6.16186933 -0.00797796
2/13/2019 6.1 -0.01004067
2/14/2019 6.0601204 -0.00653764
2/15/2019 6 -0.00992066
2/18/2019 6.0009828 0.0001638
2/19/2019 6.09088914 0.01498194
2/20/2019 6.1 0.00149582
2/21/2019 6.09088657 -0.00149401
2/22/2019 6.08 -0.00178735
2/25/2019 6.00598806 -0.01217302
2/26/2019 5.98431537 -0.00360851
2/27/2019 5.96891255 -0.00257386
2/28/2019 5.99681336 0.00467435
3/1/2019 6 0.00053139
3/4/2019 6 0
3/5/2019 5.90246184 -0.01625636
3/6/2019 5.87459755 -0.00472079
3/7/2019 5.89703164 0.00381883
3/8/2019 5.8901278 -0.00117073
3/11/2019 5.96 0.0118626
3/12/2019 5.95 -0.00167785
3/13/2019 6.00328893 0.00895612
3/14/2019 6.00629861 0.00050134
3/15/2019 6.02325086 0.00282241
3/18/2019 6.01965278 -0.00059736
3/19/2019 6.05 0.00504136
3/20/2019 6.05131148 0.00021677
3/21/2019 6.1 0.00804595
3/22/2019 6.11885209 0.00309051
3/25/2019 6.1 -0.00308098
3/26/2019 6.1 0
3/27/2019 6.09905341 -0.00015518
3/28/2019 6.02292782 -0.01248154
3/29/2019 6.1 0.01279646
4/1/2019 6.18853375 0.01451373
4/2/2019 6.20748541 0.00306238
4/3/2019 6.22911816 0.00348495
4/4/2019 6.28704767 0.00929979
4/5/2019 6.3 0.00206016
4/8/2019 6.3 0
4/9/2019 6.28 -0.0031746
4/10/2019 6.20793431 -0.01147543
4/11/2019 6.2 -0.00127809
4/12/2019 6.2 0
4/15/2019 6.24387973 0.00707738
4/16/2019 6.17299219 -0.01135312
4/22/2019 6.2 0.00437516
4/23/2019 5.85212611 -0.05610869
4/24/2019 6 0.0252684
4/25/2019 5.91722775 -0.01379538
4/26/2019 5.9599361 0.00721763
4/29/2019 5.97981927 0.00333614
4/30/2019 5.9947234 0.00249241
5/2/2019 6 0.00088021
 5/3/2019 6.04984368 0.00830728
5/6/2019 6.074505 0.00407636
5/7/2019 6.10000043 0.00419712
5/8/2019 6.1270636 0.00443658
5/9/2019 6.19461594 0.01102524
5/10/2019 6.03415041 -0.02590403
5/13/2019 6.05 0.00262665
5/14/2019 6.07769754 0.00457811
5/15/2019 6.02550327 -0.00858784
5/16/2019 6.03794021 0.00206405
5/17/2019 6.00474173 -0.00549831
5/20/2019 5.94377233 -0.01015354
5/21/2019 5.9480315 0.00071658
5/22/2019 5.9 -0.00807519
5/23/2019 5.9 0
5/27/2019 5.9 0
5/28/2019 5.90783122 0.00132733
5/29/2019 5.96034108 0.00888818
5/30/2019 5.95162743 -0.00146194
5/31/2019 6.00453526 0.00888964
6/3/2019 6.0318179 0.00454367
6/4/2019 6.00871886 -0.00382953
6/5/2019 6 -0.00145103
6/6/2019 6 0
6/7/2019 6.08406975 0.01401163
6/10/2019 6.12271241 0.00635145
6/11/2019 6.11429012 -0.00137558
6/12/2019 6.10979637 -0.00073496
6/13/2019 6.1 -0.00160339
6/14/2019 5.24221912 -0.14061982
6/17/2019 5.2531 0.00207563
6/18/2019 5.2 -0.01010832
6/19/2019 5.1571708 -0.00823639
6/20/2019 5.15915242 0.00038425
6/21/2019 5.22672986 0.01309855
6/24/2019 5.17174 -0.01052089
6/25/2019 5.21116751 0.00762365
6/26/2019 5.26615324 0.01055152
6/27/2019 5.29 0.00452831
6/28/2019 5.2900794 1.50093E-05
7/1/2019 5.28833276 -0.00033017
7/2/2019 5.34841572 0.01136142
7/3/2019 5.32652174 -0.00409354
7/4/2019 5.3369554 0.00195881
7/5/2019 5.2 -0.02566171
 7/8/2019 5.25499165 0.01057532
7/9/2019 5.26321687 0.00156522
7/10/2019 5.26686085 0.00069235
7/11/2019 5.315 0.00914001
7/12/2019 5.35454734 0.0074407
7/15/2019 5.30114413 -0.00997343
7/16/2019 5.40052027 0.01874617
7/17/2019 5.36782801 -0.00605354
7/18/2019 5.34986049 -0.00334726
7/19/2019 5.28125227 -0.0128243
7/22/2019 5.25 -0.00591759
7/23/2019 5.24 -0.00190476
7/24/2019 5.19073831 -0.00940109
7/25/2019 5.18150583 -0.00177865
7/26/2019 5.2 0.00356927
7/30/2019 5.2 0
7/31/2019 5.20903643 0.00173777
8/1/2019 5.17983259 -0.00560638
8/2/2019 5.12094664 -0.01136831
8/5/2019 5.09481696 -0.00510251
8/6/2019 5 -0.01861047
8/7/2019 5.11135606 0.02227121
8/8/2019 5.15128495 0.0078118
8/9/2019 5.18039607 0.00565123
8/12/2019 5.15067277 -0.00573765
8/13/2019 5.10182718 -0.00948334
8/14/2019 5.09906751 -0.00054092
8/15/2019 5 -0.01942855
8/16/2019 5.02830189 0.00566038
8/19/2019 5.10872603 0.0159943
8/20/2019 5.05294118 -0.01091952
8/21/2019 5.01034398 -0.00843018
8/22/2019 5.00846615 -0.00037479
8/23/2019 5.0453982 0.00737392
8/26/2019 5.05985001 0.00286435
8/27/2019 4.97656968 -0.01645905
8/28/2019 4.90008575 -0.0153688
8/29/2019 4.99970837 0.02033079
9/2/2019 4.98973605 -0.00199458
9/3/2019 4.94999807 -0.00796394
9/4/2019 4.95818785 0.0016545
9/5/2019 4.96865129 0.00211034
9/9/2019 5.07673913 0.02175396
9/10/2019 5.08638084 0.00189919
9/11/2019 5.03244389 -0.01060419
 9/12/2019 5.00152369 -0.00614417
9/13/2019 5 -0.00030465
9/16/2019 5.09257034 0.01851407
9/17/2019 5.10002116 0.00146308
9/18/2019 5.10590282 0.00115326
9/19/2019 5.1 -0.00115608
9/20/2019 5.11738853 0.00340952
9/23/2019 5.13 0.00246443
9/24/2019 5.15 0.00389864
9/25/2019 5.148528 -0.00028583
9/26/2019 5.15 0.00028591
9/27/2019 5.12931727 -0.00401606
9/30/2019 5.14 0.00208268
10/1/2019 5.15061244 0.00206468
10/2/2019 5.13 -0.00400194
10/3/2019 5.13250109 0.00048754
10/4/2019 5.2 0.01315127
10/7/2019 5.20173876 0.00033438
10/9/2019 5.2856379 0.01612906
10/10/2019 5.3060009 0.00385251
10/11/2019 5.2946482 -0.0021396
10/14/2019 5.29 -0.0008779
10/15/2019 5.29 0
10/16/2019 5.32710361 0.00701391
10/17/2019 5.40097893 0.01386782
10/18/2019 5.4 -0.00018125
10/21/2019 5.39948276 -9.5785E-05
10/22/2019 5.3188588 -0.01493179
10/23/2019 5.3 -0.00354565
10/24/2019 5.3173289 0.0032696
10/25/2019 5.33441156 0.00321264
10/28/2019 5.39 0.01042073
10/29/2019 5.36292482 -0.00502322
10/30/2019 5.35 -0.00241003
10/31/2019 5.35 0
11/4/2019 5.31 -0.00747664
11/5/2019 5.30173214 -0.00155704
11/6/2019 5.44610592 0.02723144
11/7/2019 5.45 0.00071502
11/8/2019 5.44 -0.00183486
11/11/2019 5.35 -0.01654412
11/12/2019 5.32341563 -0.00496904
11/13/2019 5.03712103 -0.05378025
11/14/2019 5.075 0.00751997
11/15/2019 5.12449464 0.00975264
11/18/2019 5.25 0.02449127
11/19/2019 5.25429736 0.00081855
11/20/2019 5.25931253 0.00095449
11/21/2019 5.25350181 -0.00110484
11/22/2019 5.25 -0.00066657
11/25/2019 5.20128178 -0.00927966
11/26/2019 5.23703956 0.0068748
11/27/2019 5.25053186 0.00257632
11/28/2019 5.2456082 -0.00093775
11/29/2019 5.25 0.00083723
12/2/2019 5.20582826 -0.00841367
12/3/2019 5.21 0.00080136
12/4/2019 5.21083723 0.0001607
12/5/2019 5.2 -0.00207975
12/6/2019 5.19615385 -0.00073964
12/9/2019 5.20811137 0.00230123
12/10/2019 5.21 0.00036263
12/11/2019 5.24146253 0.00603887
12/12/2019 5.24940156 0.00151466
12/13/2019 5.24921673 -3.5209E-05
12/16/2019 5.21353448 -0.00679763
12/17/2019 5.23073658 0.00329951
12/18/2019 5.23 -0.00014082
12/19/2019 5.23 0
12/20/2019 5.25 0.00382409
12/23/2019 5.25952176 0.00181367
12/26/2019 5.26 9.09284E-05
12/27/2019 5.41752809 0.02994831
12/30/2019 5.4 -0.00323544
12/31/2019 5.4 0 -0.0002271242
1/2/2020 5.40328358 0.00060807
1/3/2020 5.40714353 0.00071437
1/6/2020 5.43369318 0.00491011
1/7/2020 5.42527518 -0.00154922
1/8/2020 5.41 -0.00281556
1/9/2020 5.35013774 -0.01106511
1/10/2020 5.35 -2.5745E-05
1/13/2020 5.38185818 0.0059548
1/14/2020 5.35120533 -0.00569559
1/15/2020 5.32676307 -0.00456762
1/16/2020 5.39103153 0.0120652
1/17/2020 5.40277646 0.0021786
1/20/2020 5.4 -0.00051389
1/21/2020 5.49040403 0.01674149
1/22/2020 5.55184009 0.01118972
1/23/2020 5.50997268 -0.00754118
1/24/2020 5.43903879 -0.01287373
1/27/2020 5.40062337 -0.0070629
1/28/2020 5.39 -0.00196706
1/29/2020 5.3 -0.01669759
1/30/2020 5.29173633 -0.00155918
1/31/2020 5.29 -0.00032812
2/3/2020 5.31248547 0.00425056
2/5/2020 5.5 0.03529695
2/6/2020 5.40109524 -0.01798268
2/7/2020 5.39463536 -0.00119603
2/10/2020 5.4 0.00099444
2/11/2020 5.35 -0.00925926
2/12/2020 5.35 0
2/13/2020 5.35 0
2/14/2020 5.33387097 -0.00301477
2/17/2020 5.3 -0.00635017
2/18/2020 5.25 -0.00943396
2/19/2020 5.25 0
2/20/2020 5.25 0
2/21/2020 5.21137626 -0.0073569
2/24/2020 5.15556434 -0.01070963
2/25/2020 5.06910891 -0.01676934
2/26/2020 5.04375 -0.00500264
2/27/2020 5.19329553 0.02964967
2/28/2020 5.2 0.00129099
3/2/2020 5.16046493 -0.0076029
3/3/2020 5.1842608 0.00461119
3/4/2020 5.39671279 0.04098019
3/5/2020 5.20079418 -0.03630332
3/6/2020 5.25492693 0.01040856
3/9/2020 5.13724477 -0.02239463
3/10/2020 5.15 0.00248289
3/11/2020 5.15 0
3/12/2020 5.12918258 -0.00404222
3/13/2020 5.13851865 0.00182019
3/16/2020 5.1439389 0.00105483
3/18/2020 5.05579301 -0.01713587
3/20/2020 5.00232992 -0.01057462
3/24/2020 4.91515783 -0.0174263
3/25/2020 4.95 0.00708872
3/27/2020 4.90971377 -0.00813863
3/30/2020 4.84799986 -0.01256976
3/31/2020 4.8 -0.00990096
4/1/2020 4.8 0
 4/2/2020 4.8 0
4/3/2020 4.79984337 -3.263E-05
4/6/2020 4.8 3.26315E-05
4/7/2020 4.7563537 -0.00909298
4/8/2020 4.75 -0.00133583
4/14/2020 4.75 0
4/15/2020 4.75 0
4/20/2020 4.76 0.00210526
4/21/2020 4.8 0.00840336
4/23/2020 4.73003992 -0.01457502
4/24/2020 4.7 -0.00635088
4/28/2020 4.69 -0.00212766
4/29/2020 4.69 0
5/5/2020 4.69 0
5/6/2020 4.69 0
5/7/2020 4.68699849 -0.00063998
5/8/2020 4.7 0.00277395
5/11/2020 4.69868039 -0.00028077
5/12/2020 4.7 0.00028085
5/13/2020 4.7 0
5/14/2020 4.68627552 -0.0029201
5/15/2020 4.69913063 0.00274314
5/18/2020 4.69 -0.00194305
5/19/2020 4.67380679 -0.00345271
5/20/2020 4.67 -0.0008145
5/21/2020 4.67 0
5/22/2020 4.67 0
5/25/2020 4.66450183 -0.00117734
5/26/2020 4.65 -0.00310898
5/27/2020 4.42314616 -0.04878577
5/28/2020 4.41337559 -0.00220897
5/29/2020 4.44548668 0.00727586
6/1/2020 4.40280203 -0.0096018
6/2/2020 4.3875641 -0.00346096
6/3/2020 4.3019712 -0.01950807
6/4/2020 4.39409223 0.02141368
6/5/2020 4.41120556 0.00389462
6/9/2020 4.41 -0.0002733
6/10/2020 4.41867257 0.00196657
6/11/2020 4.44288988 0.00548068
6/12/2020 4.5440681 0.02277306
6/15/2020 4.54502756 0.00021115
6/16/2020 4.54605886 0.00022691
6/17/2020 4.65 0.02286401
6/18/2020 4.65 0
6/22/2020 4.79429753 0.03103173
6/23/2020 4.8208446 0.00553722
6/24/2020 4.91263186 0.01903966
6/25/2020 4.91895561 0.00128724
6/26/2020 4.85449316 -0.01310491
6/30/2020 4.75 -0.02152504
7/1/2020 4.73239437 -0.00370645
7/2/2020 4.71108108 -0.0045037
7/3/2020 4.5 -0.04480523
7/6/2020 4.55305685 0.01179041
7/8/2020 4.55 -0.00067138
7/9/2020 4.59443654 0.00976627
7/10/2020 4.4755982 -0.0258657
7/13/2020 4.37052869 -0.02347608
7/14/2020 4.30478501 -0.0150425
7/15/2020 4.25249298 -0.01214742
7/16/2020 4.38410175 0.03094862
7/17/2020 4.37332317 -0.00245856
7/20/2020 4.26484829 -0.02480376
7/21/2020 4.29002776 0.00590395
7/22/2020 4.35651846 0.0154989
7/23/2020 4.32769215 -0.00661682
7/24/2020 4.32773109 8.99804E-06
7/29/2020 4.44375 0.02680825
7/30/2020 4.39569275 -0.01081457
7/31/2020 4.32153046 -0.01687158
8/3/2020 4.27789851 -0.01009641
8/4/2020 4.29183014 0.00325665
8/6/2020 4.35963499 0.01579859
8/7/2020 4.38828506 0.00657167
8/10/2020 4.3 -0.02011835
8/11/2020 4.32208414 0.00513585
8/12/2020 4.3 -0.0051096
8/13/2020 4.29508775 -0.00114238
8/14/2020 4.2961913 0.00025693
8/17/2020 4.3 0.00088653
8/18/2020 4.29 -0.00232558
8/24/2020 4.29 0
8/25/2020 4.2 -0.02097902
8/26/2020 4.29 0.02142857
8/27/2020 4.2 -0.02097902
8/28/2020 4.2 0
8/31/2020 4.25 0.01190476
9/1/2020 4.31116163 0.01439097
9/2/2020 4.36753205 0.01307546
 9/3/2020 4.40230428 0.00796153
9/4/2020 4.40572457 0.00077693
9/7/2020 4.69 0.06452411
9/8/2020 4.51064537 -0.03824192
9/9/2020 4.59382919 0.01844167
9/10/2020 4.56565448 -0.00613317
9/14/2020 4.28 -0.06256594
9/15/2020 4.21351517 -0.01553384
9/16/2020 4.196 -0.0041569
9/18/2020 4.18 -0.00381316
9/25/2020 4.10439024 -0.01808846
9/28/2020 4.1 -0.00106965
9/29/2020 4.15 0.01219512
9/30/2020 4.09544884 -0.01314486
10/1/2020 4.1 0.00111127
10/5/2020 4.1 0
10/6/2020 4.09317125 -0.00166555
10/7/2020 4.08 -0.00321786
10/8/2020 4 -0.01960784
10/12/2020 4.04115347 0.01028837
10/14/2020 4.08 0.00961273
10/15/2020 3.99219325 -0.02152126
10/16/2020 3.9958992 0.0009283
10/19/2020 3.91544445 -0.02013433
10/20/2020 3.89 -0.00649848
10/21/2020 3.93309133 0.01107746
10/22/2020 3.98117038 0.01222424
10/23/2020 3.97 -0.0028058
10/26/2020 3.97 0
10/28/2020 3.80957447 -0.04040945
10/29/2020 3.8 -0.00251326
10/30/2020 3.71261332 -0.02299649
11/2/2020 3.7 -0.00339742
11/3/2020 3.68 -0.00540541
11/5/2020 3.5715625 -0.02946671
11/6/2020 3.55954167 -0.00336571
11/9/2020 3.70931815 0.04207746
11/10/2020 3.67080588 -0.01038257
11/11/2020 3.66279246 -0.00218301
11/12/2020 3.67 0.00196777
11/13/2020 3.66724163 -0.0007516
11/16/2020 3.66667111 -0.00015557
11/17/2020 3.67 0.00090788
11/18/2020 3.7 0.00817439
11/19/2020 3.68900634 -0.00297126
11/20/2020 3.69 0.00026936
11/23/2020 3.66939272 -0.00558463
11/24/2020 3.67393677 0.00123836
11/25/2020 3.67177598 -0.00058814
11/26/2020 3.66923123 -0.00069306
11/27/2020 3.6710285 0.00048982
11/30/2020 3.67 -0.00028017
12/1/2020 3.67 0
12/2/2020 3.67972789 0.00265065
12/3/2020 3.74976418 0.01903301
12/4/2020 3.72622631 -0.00627716
12/7/2020 3.73110572 0.00130948
12/9/2020 3.77689287 0.01227174
12/10/2020 3.89978428 0.0325377
12/11/2020 3.9268779 0.00694747
12/14/2020 3.93409882 0.00183884
12/15/2020 3.90057157 -0.00852222
12/16/2020 3.93692284 0.00931947
12/17/2020 3.94319853 0.00159406
12/18/2020 3.9 -0.0109552
12/21/2020 3.9 0
12/23/2020 3.78801927 -0.02871301
12/28/2020 3.75 -0.01003671
12/29/2020 3.8 0.01333333
12/30/2020 3.8 0 -0.0014907421
1/4/2021 3.77430684 -0.00676136
1/6/2021 3.75 -0.00644008
1/7/2021 3.78108527 0.00828941
1/8/2021 3.75979257 -0.00563137
1/11/2021 3.76518057 0.00143306
1/12/2021 3.77668335 0.00305504
1/13/2021 3.81358333 0.00977047
1/14/2021 3.92904822 0.03027727
1/15/2021 3.92174629 -0.00185845
1/18/2021 3.95767442 0.00916126
1/19/2021 3.96181164 0.00104537
1/20/2021 3.98488295 0.00582342
1/21/2021 3.96202198 -0.00573692
1/22/2021 4.01166667 0.01253014
1/25/2021 3.96662974 -0.01122649
1/26/2021 3.98782375 0.00534308
1/27/2021 4 0.00305336
1/29/2021 3.90750496 -0.02312376
2/1/2021 3.86445416 -0.01101747
2/2/2021 3.85 -0.00374029
 2/3/2021 3.85 0
2/4/2021 3.85 0
2/5/2021 3.85968524 0.00251565
2/8/2021 3.95309233 0.0242007
2/9/2021 3.9 -0.01343058
2/10/2021 3.9 0
2/11/2021 3.90401288 0.00102894
2/12/2021 3.87212208 -0.00816872
2/15/2021 3.9234563 0.01325739
2/16/2021 3.91084036 -0.00321552
2/17/2021 3.94124159 0.00777358
2/18/2021 3.99995527 0.01489726
2/19/2021 3.99076809 -0.00229682
2/22/2021 3.91281646 -0.01953299
2/23/2021 3.9 -0.00327551
2/24/2021 3.9772213 0.01980033
2/25/2021 3.99672228 0.00490317
2/26/2021 3.84402512 -0.0382056
3/1/2021 3.89766916 0.01395518
3/2/2021 3.91237815 0.00377379
3/3/2021 3.91840866 0.00154139
3/4/2021 3.92077329 0.00060347
3/5/2021 3.9 -0.00529826
3/8/2021 3.904855 0.00124487
3/9/2021 3.9254955 0.00528586
3/10/2021 3.87929538 -0.01176924
3/11/2021 3.84770579 -0.00814313
3/12/2021 3.79736487 -0.01308336
3/15/2021 3.77381889 -0.00620061
3/16/2021 3.71098707 -0.0166494
3/17/2021 3.66 -0.01373949
3/18/2021 3.60847262 -0.01407852
3/19/2021 3.57003178 -0.01065294
3/22/2021 3.69061053 0.03377526
3/23/2021 3.69 -0.00016543
3/24/2021 3.69992053 0.00268849
3/25/2021 3.79783224 0.02646319
3/26/2021 3.8498855 0.01370604
3/29/2021 3.85 2.97406E-05
3/30/2021 3.8575484 0.00196062
3/31/2021 3.88589141 0.00734741
4/5/2021 3.88592806 9.43233E-06
4/6/2021 3.85756111 -0.00729992
4/7/2021 3.91886857 0.0158928
4/8/2021 3.92041638 0.00039496
 4/9/2021 3.89074009 -0.00756968
4/12/2021 3.75 -0.03617309
4/13/2021 3.69839188 -0.01376216
4/14/2021 3.72265268 0.00655982
4/15/2021 3.7 -0.00608509
4/16/2021 3.74114242 0.01111957
4/19/2021 3.4589854 -0.07542002
4/20/2021 2.92738911 -0.15368561
4/21/2021 2.90094885 -0.00903203
4/22/2021 2.77803187 -0.0423713
4/23/2021 2.74321702 -0.0125322
4/26/2021 2.53343967 -0.07647129
4/27/2021 2.51285288 -0.00812602
4/28/2021 2.5157005 0.00113322
4/29/2021 2.56340539 0.01896286
4/30/2021 2.60722366 0.01709377
5/3/2021 2.60062086 -0.00253251
5/4/2021 2.74590955 0.05586693
5/5/2021 2.78466027 0.01411216
5/6/2021 2.74609783 -0.01384817
5/7/2021 2.75482984 0.00317979
5/10/2021 2.86673106 0.04062001
5/11/2021 2.85786665 -0.00309217
5/12/2021 2.8423115 -0.00544292
5/13/2021 2.86573875 0.00824232
5/14/2021 2.89023742 0.00854882
5/17/2021 2.79163313 -0.03411633
5/18/2021 2.69570197 -0.03436381
5/19/2021 2.63159923 -0.02377961
5/20/2021 2.63 -0.0006077
5/21/2021 2.53887317 -0.03464898
5/24/2021 2.49994909 -0.01533124
5/25/2021 2.50045327 0.00020168
5/26/2021 2.50686145 0.00256281
5/27/2021 2.49996443 -0.00275126
5/28/2021 2.68828034 0.07532743
5/31/2021 2.70484118 0.00616038
6/1/2021 2.66625342 -0.01426618
6/2/2021 2.62873144 -0.01407293
6/3/2021 2.50510476 -0.04702902
6/4/2021 2.62069983 0.04614381
6/7/2021 2.4826066 -0.05269327
6/8/2021 2.3961714 -0.03481631
6/9/2021 2.4 0.0015978
6/10/2021 2.42092887 0.00872036
6/11/2021 2.40105958 -0.0082073
6/14/2021 2.31924545 -0.03407417
6/15/2021 2.21050348 -0.04688679
6/16/2021 2.19549548 -0.0067894
6/17/2021 2.19 -0.00250307
6/18/2021 2.17701877 -0.0059275
6/21/2021 2.19985011 0.01048743
6/22/2021 2.16333333 -0.01659966
6/23/2021 2.19389816 0.01412858
6/24/2021 2.17 -0.01089301
6/25/2021 2.17106645 0.00049145
6/28/2021 2.19501168 0.01102925
6/30/2021 2.19392776 -0.00049381
7/1/2021 2.19664804 0.00123991
7/2/2021 2.14237392 -0.0247077
7/5/2021 2.16733226 0.01164985
7/6/2021 2.19882778 0.01453193
7/7/2021 2.20541346 0.00299509
7/8/2021 2.2 -0.00245462
7/9/2021 2.2208076 0.009458
7/12/2021 2.32659844 0.0476362
7/13/2021 2.40005949 0.03157444
7/14/2021 2.39866096 -0.00058271
7/15/2021 2.4 0.00055824
7/16/2021 2.39979228 -8.6552E-05
7/19/2021 2.39165976 -0.00338884
7/20/2021 2.34981515 -0.01749605
7/21/2021 2.44944813 0.04240035
7/22/2021 2.55530699 0.04321743
7/23/2021 2.63715596 0.03203098
7/26/2021 2.6859685 0.01850954
7/27/2021 2.67738358 -0.00319621
7/30/2021 2.39128158 -0.1068588
8/2/2021 2.36320249 -0.01174228
8/3/2021 2.28723404 -0.0321464
8/4/2021 2.01810537 -0.11766556
8/5/2021 2.00360866 -0.00718333
8/6/2021 2.01578795 0.00607868
8/9/2021 2 -0.00783215
8/10/2021 1.99936565 -0.00031718
8/11/2021 2.00454074 0.00258837
8/12/2021 2.05551774 0.02543076
8/13/2021 2.05483579 -0.00033177
8/16/2021 2.06 0.0025132
8/17/2021 2.01279722 -0.02291397
 8/18/2021 1.98765723 -0.01249008
8/19/2021 1.98263628 -0.00252607
8/20/2021 1.97849057 -0.00209101
8/23/2021 1.97097419 -0.00379905
8/24/2021 2.081421 0.05603666
8/25/2021 2.2591029 0.08536567
8/26/2021 2.2 -0.02616211
8/27/2021 2.21318819 0.00599463
8/31/2021 2.23 0.0075962
9/1/2021 2.44238319 0.0952391
9/2/2021 2.45 0.0031186
9/3/2021 2.43424084 -0.00643231
9/6/2021 2.41990458 -0.00588942
9/7/2021 2.4 -0.00822536
9/8/2021 2.35331232 -0.0194532
9/9/2021 2.32075269 -0.01383566
9/10/2021 2.36063557 0.01718532
9/13/2021 2.38992963 0.01240939
9/14/2021 2.35 -0.01670745
9/15/2021 2.35 0
9/16/2021 2.4 0.0212766
9/17/2021 2.4 0
9/20/2021 2.35181818 -0.02007576
9/21/2021 2.39783836 0.01956791
9/22/2021 2.4 0.0009015
9/23/2021 2.39997661 -9.7477E-06
9/24/2021 2.43785714 0.01578371
9/27/2021 2.45 0.00498096
9/28/2021 2.5 0.02040816
9/29/2021 2.50284846 0.00113938
9/30/2021 2.49030303 -0.00501246
10/1/2021 2.49049208 7.59142E-05
10/4/2021 2.49 -0.00019758
10/5/2021 2.32945091 -0.06447755
10/6/2021 2.32375747 -0.00244411
10/7/2021 2.45 0.0543269
10/11/2021 2.48622719 0.01478661
10/12/2021 2.48 -0.00250467
10/13/2021 2.49921747 0.00774898
10/14/2021 2.58903964 0.03594012
10/15/2021 2.62467477 0.01376384
10/18/2021 2.7579389 0.05077358
10/19/2021 2.75307261 -0.00176447
10/20/2021 2.84290236 0.03262891
10/21/2021 2.86231179 0.00682733
10/22/2021 2.87336643 0.00386214
10/25/2021 2.8752967 0.00067178
10/26/2021 2.89972121 0.0084946
10/27/2021 2.82520404 -0.02569804
10/28/2021 2.84235625 0.00607114
10/29/2021 2.83 -0.00434718
11/2/2021 2.8074215 -0.00797827
11/3/2021 2.8271066 0.00701181
11/4/2021 2.81566193 -0.00404819
11/5/2021 2.84675611 0.01104329
11/8/2021 2.84651741 -8.385E-05
11/9/2021 2.7560929 -0.03176672
11/10/2021 2.75326667 -0.00102545
11/11/2021 2.7999827 0.01696749
11/12/2021 2.77152622 -0.01016309
11/15/2021 2.79588187 0.00878781
11/16/2021 2.81535714 0.0069657
11/17/2021 2.79982715 -0.00551617
11/18/2021 2.79892627 -0.00032176
11/19/2021 2.8463257 0.01693486
11/22/2021 2.78181664 -0.02266398
11/23/2021 2.75 -0.01143736
11/24/2021 2.75034374 0.000125
11/25/2021 2.75 -0.00012498
11/26/2021 2.72717776 -0.008299
11/29/2021 2.70441682 -0.00834597
11/30/2021 2.77856965 0.02741916
12/1/2021 2.70513458 -0.02642909
12/2/2021 2.7324736 0.01010634
12/3/2021 2.70129023 -0.01141214
12/6/2021 2.7 -0.00047763
12/7/2021 2.71811841 0.00671052
12/9/2021 2.72006272 0.00071532
12/10/2021 2.79983801 0.02932848
12/13/2021 2.88949928 0.03202373
12/14/2021 2.89395753 0.00154291
12/15/2021 2.80707918 -0.0300206
12/16/2021 2.80282338 -0.0015161
12/17/2021 2.83369795 0.01101553
12/20/2021 2.84705017 0.00471194
12/21/2021 2.84217317 -0.001713
12/22/2021 2.71736703 -0.04391222
12/23/2021 2.70345781 -0.00511864
12/24/2021 2.7 -0.00127903
12/27/2021 2.76167985 0.02284439
12/28/2021 2.7955291 0.01225676
12/29/2021 2.90301803 0.0384503
12/30/2021 2.92657487 0.0081146
12/31/2021 2.9 -0.00908053 -0.0007467181
1/3/2022 2.8 -0.03448276
1/4/2022 2.8 0
1/5/2022 2.81 0.00357143
1/6/2022 2.91889812 0.03875378
1/7/2022 2.99164486 0.02492267
1/10/2022 2.99552009 0.00129535
1/11/2022 2.99938458 0.00129009
1/12/2022 3.01166999 0.00409597
1/13/2022 3.1479192 0.04524042
1/14/2022 3.11499157 -0.01046013
1/18/2022 3.16993413 0.01763811
1/19/2022 3.1392613 -0.00967617
1/20/2022 3.27440636 0.04304996
1/21/2022 3.25174658 -0.00692027
1/24/2022 3.11547089 -0.04190846
1/25/2022 3.18072569 0.02094541
1/26/2022 3.19717344 0.00517107
1/27/2022 3.18803521 -0.00285822
1/31/2022 3.2 0.00375303
2/1/2022 3.09742567 -0.03205448
2/2/2022 3.07487114 -0.0072817
2/3/2022 3.02282765 -0.01692542
2/4/2022 3.05 0.00898905
2/7/2022 3.05960906 0.00315051
2/8/2022 3.18171094 0.03990767
2/9/2022 3.12195122 -0.01878226
2/10/2022 3.18422395 0.01994673
2/11/2022 3.192095 0.00247189
2/14/2022 3.05663 -0.04243764
2/15/2022 3.09998333 0.01418337
2/16/2022 3.14799069 0.01548633
2/17/2022 3.2014803 0.01699167
2/18/2022 3.1593362 -0.01316394
2/21/2022 3.11000893 -0.01561317
2/22/2022 3.05960923 -0.01620564
2/23/2022 3.04018838 -0.00634749
2/24/2022 2.9185501 -0.04001011
2/25/2022 3.03456455 0.03975071
2/28/2022 3.04362558 0.00298594
3/1/2022 2.99865102 -0.01477664
3/2/2022 3.04061783 0.01399523
 3/3/2022 3.16680577 0.04150076
3/4/2022 3.20181294 0.01105441
3/7/2022 3.2 -0.00056622
3/8/2022 3.16449662 -0.01109481
3/9/2022 3.0047619 -0.05047713
3/10/2022 3.1538953 0.04963235
3/11/2022 3.13525356 -0.0059107
3/14/2022 3.03827143 -0.03093279
3/15/2022 3.05184535 0.00446764
3/16/2022 3.09107643 0.01285487
3/17/2022 3.15329245 0.02012762
3/18/2022 3.14983019 -0.00109798
3/21/2022 3.14890962 -0.00029226
3/22/2022 3.17152768 0.00718282
3/23/2022 3.15716592 -0.00452834
3/24/2022 3.2 0.01356725
3/25/2022 3.19916749 -0.00026016
3/28/2022 3.21506566 0.00496947
3/29/2022 3.22638439 0.00352053
3/30/2022 3.43850001 0.06574406
3/31/2022 3.47581893 0.01085326
4/1/2022 3.34084941 -0.038831
4/4/2022 3.43936474 0.02948811
4/5/2022 3.48 0.01181476
4/6/2022 3.40621561 -0.02120241
4/7/2022 3.35037963 -0.01639238
4/11/2022 3.3195739 -0.0091947
4/12/2022 3.40536257 0.02584328
4/13/2022 3.42246105 0.00502104
4/18/2022 3.28944404 -0.03886589
4/19/2022 3.27483131 -0.00444231
4/20/2022 3.12322282 -0.04629505
4/21/2022 3.03147877 -0.0293748
4/22/2022 3.04220472 0.00353819
4/25/2022 2.8676399 -0.05738102
4/26/2022 2.89784803 0.01053414
4/27/2022 2.95383195 0.01931914
4/28/2022 3.07094389 0.03964746
4/29/2022 3.21149115 0.04576679
5/2/2022 3.07223594 -0.04336154
5/3/2022 3.1 0.00903709
5/4/2022 3.09801727 -0.00063959
5/5/2022 3.09807623 1.9032E-05
5/6/2022 2.97334031 -0.04026238
5/9/2022 2.94009406 -0.01118145
5/10/2022 2.94 -3.1993E-05
5/11/2022 2.93 -0.00340136
5/12/2022 2.80608519 -0.04229174
5/13/2022 2.79315942 -0.00460634
5/16/2022 2.74377331 -0.0176811
5/17/2022 2.72702703 -0.00610338
5/18/2022 2.80391615 0.02819522
5/19/2022 2.71136235 -0.03300876
5/20/2022 2.80157476 0.03327199
5/23/2022 2.90390325 0.03652535
5/24/2022 2.80032495 -0.03566865
5/25/2022 2.8 -0.00011604
5/26/2022 2.81648805 0.00588859
5/27/2022 2.70003341 -0.04134746
5/30/2022 2.69996366 -2.5832E-05
5/31/2022 2.68064266 -0.00715602
6/1/2022 2.6401519 -0.01510487
6/2/2022 2.58156291 -0.02219152
6/3/2022 2.56995185 -0.00449769
6/6/2022 2.57792666 0.0031031
6/7/2022 2.58020112 0.00088228
6/8/2022 2.72941829 0.05783161
6/9/2022 2.63878244 -0.03320702
6/10/2022 2.64266962 0.0014731
6/13/2022 2.68 0.01412601
6/14/2022 2.63962256 -0.01506621
6/15/2022 2.66653358 0.01019502
6/16/2022 2.66135916 -0.0019405
6/17/2022 2.65969136 -0.00062667
6/20/2022 2.66807549 0.0031523
6/21/2022 2.68646695 0.00689315
6/22/2022 2.71917905 0.01217663
6/23/2022 2.71570537 -0.00127748
6/24/2022 2.73 0.00526369
6/27/2022 2.73 0
6/28/2022 2.73167639 0.00061406
6/30/2022 2.73093549 -0.00027122
7/1/2022 2.73 -0.00034255
7/4/2022 2.73000685 2.50928E-06
7/5/2022 2.73013642 4.74608E-05
7/6/2022 2.54197368 -0.06892063
7/7/2022 2.52010833 -0.00860172
7/8/2022 2.55 0.01186126
7/12/2022 2.58267573 0.01281401
7/13/2022 2.57060444 -0.00467395
7/14/2022 2.56568465 -0.00191387
7/15/2022 2.56979592 0.00160241
7/18/2022 2.57539939 0.00218051
7/19/2022 2.50937771 -0.02563551
7/20/2022 2.5 -0.00373706
7/21/2022 2.50016787 6.71486E-05
7/22/2022 2.55079929 0.02025121
7/25/2022 2.59745457 0.01829045
7/26/2022 2.59866569 0.00046627
7/27/2022 2.64035954 0.01604433
8/1/2022 2.6 -0.01528562
8/2/2022 2.68072706 0.03104887
8/3/2022 2.72713231 0.0173107
8/4/2022 2.79576574 0.02516689
8/5/2022 2.80480541 0.00323334
8/8/2022 2.83273551 0.00995795
8/9/2022 2.79470852 -0.01342412
8/10/2022 2.77998511 -0.00526832
8/11/2022 2.78832696 0.00300068
8/12/2022 2.77683051 -0.00412306
8/15/2022 2.80003122 0.0083551
8/16/2022 2.80543478 0.00192982
8/17/2022 2.79187905 -0.00483195
8/18/2022 2.69756385 -0.03378198
8/19/2022 2.51053474 -0.0693326
8/22/2022 2.52191026 0.00453111
8/23/2022 2.52 -0.00075746
8/24/2022 2.57731707 0.02274487
8/25/2022 2.50276106 -0.02892776
8/26/2022 2.50644424 0.00147165
8/29/2022 2.62745463 0.04827971
8/31/2022 2.59976697 -0.01053783
9/1/2022 2.68331563 0.03213698
9/2/2022 2.69753559 0.0052994
9/5/2022 2.5500921 -0.05465859
9/6/2022 2.56731466 0.0067537
9/7/2022 2.5372098 -0.01172621
9/8/2022 2.56321531 0.01024965
9/9/2022 2.58805041 0.00968904
9/12/2022 2.59 0.00075331
9/13/2022 2.54596846 -0.0170006
9/14/2022 2.5399766 -0.00235347
9/15/2022 2.52938672 -0.00416928
9/16/2022 2.50224103 -0.01073212
9/19/2022 2.52876335 0.01059943
 9/20/2022 2.55201497 0.00919486
9/21/2022 2.55 -0.00078956
9/22/2022 2.52680834 -0.00909477
9/23/2022 2.51739256 -0.00372635
9/26/2022 2.49730199 -0.00798071
9/27/2022 2.46074305 -0.01463937
9/28/2022 2.45066422 -0.00409585
9/29/2022 2.45279526 0.00086958
9/30/2022 2.45533991 0.00103745
10/3/2022 2.44993472 -0.0022014
10/4/2022 2.44705132 -0.00117693
10/5/2022 2.47888658 0.01300964
10/6/2022 2.46912294 -0.00393872
10/7/2022 2.4409634 -0.01140467
10/10/2022 2.44696467 0.00245856
10/11/2022 2.43071652 -0.00664012
10/12/2022 2.42 -0.00440879
10/13/2022 2.39902208 -0.00866856
10/14/2022 2.38842107 -0.00441889
10/17/2022 2.38863248 8.85141E-05
10/18/2022 2.39951681 0.00455672
10/19/2022 2.4 0.00020137
10/20/2022 2.4 0
10/21/2022 2.35485681 -0.01880966
10/24/2022 2.40008413 0.01920597
10/25/2022 2.36882086 -0.01302591
10/26/2022 2.40292199 0.01439583
10/27/2022 2.40023461 -0.00111838
10/28/2022 2.43661445 0.01515678
10/31/2022 2.41746417 -0.00785938
11/2/2022 2.45253908 0.01450897
11/3/2022 2.48805861 0.01448276
11/4/2022 2.49390303 0.00234899
11/7/2022 2.49849293 0.00184045
11/8/2022 2.50003622 0.00061769
11/9/2022 2.59145465 0.03656684
11/10/2022 2.60210773 0.00411085
11/11/2022 2.61765379 0.00597441
11/14/2022 2.64375404 0.00997085
11/15/2022 2.64240115 -0.00051173
11/16/2022 2.66425808 0.00827162
11/17/2022 2.67 0.00215517
11/18/2022 2.59955614 -0.02638347
11/21/2022 2.55358673 -0.01768356
11/22/2022 2.5366058 -0.00664984
11/23/2022 2.50008099 -0.01439909
11/24/2022 2.49891244 -0.0004674
11/25/2022 2.49927454 0.0001449
11/28/2022 2.49822397 -0.00042035
11/29/2022 2.46950066 -0.01149749
11/30/2022 2.43267071 -0.01491393
12/1/2022 2.46800033 0.01452298
12/2/2022 2.41358475 -0.02204845
12/5/2022 2.36278173 -0.02104878
12/6/2022 2.40728584 0.01883547
12/7/2022 2.41804277 0.00446849
12/12/2022 2.40666862 -0.00470387
12/13/2022 2.43547437 0.01196914
12/14/2022 2.44966791 0.00582783
12/15/2022 2.4684304 0.0076592
12/16/2022 2.46057733 -0.0031814
12/19/2022 2.47936177 0.00763416
12/20/2022 2.50253957 0.00934829
12/21/2022 2.51962348 0.00682663
12/22/2022 2.51072932 -0.00352996
12/23/2022 2.51991669 0.00365924
12/26/2022 2.54693959 0.01072373
12/27/2022 2.55106422 0.00161944
12/28/2022 2.5802926 0.01145733
12/29/2022 2.59213919 0.00459118
12/30/2022 2.61433453 0.00856256 -0.0002129074
Fecha de cotiPromedio
12/31/2012 6.66
1/2/2013 6.71769749 0.00866329
1/3/2013 6.79821735 0.01198623
1/4/2013 6.86675753 0.01008208
1/7/2013 6.94998256 0.01211999
1/8/2013 6.94967855 -4.3743E-05
1/9/2013 6.94999364 4.53397E-05
1/10/2013 6.95962751 0.00138617
1/11/2013 6.96398733 0.00062644
1/14/2013 7.03284993 0.00988839
1/15/2013 6.98294081 -0.00709657
1/16/2013 7.01143439 0.00408046
1/17/2013 7.02370567 0.00175018
1/18/2013 7.01970166 -0.00057007
1/21/2013 7.03996967 0.0028873
1/22/2013 7.04328366 0.00047074
1/23/2013 7.05576175 0.00177163
1/24/2013 7.08985636 0.00483217
1/25/2013 7.08008069 -0.00137882
1/28/2013 6.98501098 -0.01342777
1/29/2013 6.95219334 -0.0046983
1/30/2013 7.03884552 0.01246401
1/31/2013 7.08852929 0.00705851
2/1/2013 7.17957393 0.01284394
2/4/2013 7.18946961 0.00137831
2/5/2013 7.19881581 0.00129998
2/6/2013 7.17 -0.00400285
2/7/2013 7.13924078 -0.00428999
2/8/2013 7.1232873 -0.00223462
2/11/2013 7.15 0.00375005
2/12/2013 7.14974054 -3.6288E-05
2/13/2013 7.14551357 -0.00059121
2/14/2013 7.14111038 -0.00061622
2/15/2013 7.10097499 -0.00562033
2/18/2013 7.09857698 -0.0003377
2/19/2013 7.1976742 0.01396015
2/20/2013 7.20002247 0.00032625
2/21/2013 7.19138648 -0.00119944
2/22/2013 7.16222035 -0.0040557
2/25/2013 7.17486411 0.00176534
2/26/2013 7.24535088 0.00982413
2/27/2013 7.32027859 0.01034149
2/28/2013 7.21318067 -0.01463031
3/1/2013 7.28068742 0.0093588
 3/4/2013 7.40087299 0.01650745
3/5/2013 7.53660858 0.01834048
3/6/2013 7.5498422 0.00175591
3/7/2013 7.55277599 0.00038859
3/8/2013 7.46782869 -0.01124716
3/11/2013 7.49987604 0.00429139
3/12/2013 7.48351789 -0.00218112
3/13/2013 7.40378506 -0.01065446
3/14/2013 7.28563351 -0.01595826
3/15/2013 7.18801066 -0.01339936
3/18/2013 7.10392281 -0.01169835
3/19/2013 7.24667731 0.02009517
3/20/2013 7.24948318 0.00038719
3/21/2013 7.28217826 0.00450999
3/22/2013 7.32750511 0.00622435
3/25/2013 7.34957155 0.00301145
3/26/2013 7.28794657 -0.00838484
3/27/2013 7.25701431 -0.0042443
4/1/2013 7.26653731 0.00131225
4/2/2013 7.21172049 -0.00754373
4/3/2013 7.30400176 0.01279601
4/4/2013 7.33754616 0.00459261
4/5/2013 7.25811643 -0.01082511
4/8/2013 7.24320958 -0.00205382
4/9/2013 7.2407538 -0.00033905
4/10/2013 7.21088208 -0.0041255
4/11/2013 7.26930346 0.00810184
4/12/2013 7.28427729 0.00205987
4/15/2013 7.21966611 -0.00886995
4/16/2013 6.98047395 -0.03313064
4/17/2013 6.98329642 0.00040434
4/18/2013 6.89512359 -0.01262625
4/19/2013 6.90404014 0.00129317
4/22/2013 6.88578114 -0.00264468
4/23/2013 6.9067857 0.00305043
4/24/2013 6.99327729 0.0125227
4/25/2013 6.94377913 -0.00707796
4/26/2013 6.94 -0.00054425
4/29/2013 6.94055556 8.00512E-05
4/30/2013 6.86783751 -0.01047727
5/2/2013 6.86010702 -0.00112561
5/3/2013 6.95864295 0.01436361
5/6/2013 7.02008997 0.00883032
5/7/2013 7.0491827 0.00414421
5/8/2013 7.10147314 0.00741794
 5/9/2013 7.17876047 0.01088328
5/10/2013 7.13312024 -0.00635768
5/13/2013 7.19733607 0.00900249
5/14/2013 7.15640877 -0.00568645
5/15/2013 6.93385136 -0.03109904
5/16/2013 6.70808314 -0.03256029
5/17/2013 6.60048668 -0.01603982
5/20/2013 6.66 0.0090165
5/21/2013 6.90021709 0.03606863
5/22/2013 6.90340566 0.0004621
5/23/2013 6.86255772 -0.00591707
5/24/2013 6.85581509 -0.00098252
5/27/2013 6.75666973 -0.0144615
5/28/2013 6.6867166 -0.0103532
5/29/2013 6.55506907 -0.01968792
5/30/2013 6.54837833 -0.0010207
5/31/2013 6.50856897 -0.00607927
6/3/2013 6.50168382 -0.00105786
6/4/2013 6.45123035 -0.00776006
6/5/2013 6.51629548 0.01008569
6/6/2013 6.45252704 -0.009786
6/7/2013 6.42467715 -0.00431612
6/10/2013 6.53435933 0.01707201
6/11/2013 6.4383427 -0.01469412
6/12/2013 6.4101567 -0.00437784
6/13/2013 6.5705158 0.02501641
6/14/2013 6.6 0.00448735
6/17/2013 6.65559518 0.00842351
6/18/2013 6.73995801 0.01267547
6/19/2013 6.79748556 0.0085353
6/20/2013 6.64803653 -0.02198593
6/21/2013 6.58151882 -0.01000562
6/24/2013 6.59690718 0.00233812
6/25/2013 6.59937711 0.00037441
6/26/2013 6.6 9.43856E-05
6/27/2013 6.55 -0.00757576
6/28/2013 6.50407061 -0.00701212
7/1/2013 6.39581341 -0.01664453
7/2/2013 6.3866777 -0.00142839
7/3/2013 6.35460079 -0.00502247
7/4/2013 6.35276371 -0.00028909
7/5/2013 6.3514501 -0.00020678
7/8/2013 6.25881914 -0.01458422
7/9/2013 6.19844755 -0.00964584
7/10/2013 6.02154134 -0.02854041
7/11/2013 6.00124577 -0.00337049
7/12/2013 5.99887089 -0.00039573
7/15/2013 5.95007288 -0.00813453
7/16/2013 5.90627899 -0.00736023
7/17/2013 5.90486392 -0.00023959
7/18/2013 5.90189149 -0.00050339
7/19/2013 5.74367086 -0.02680846
7/22/2013 5.72409357 -0.0034085
7/23/2013 5.73332682 0.00161305
7/24/2013 5.80420983 0.01236333
7/25/2013 5.75 -0.00933974
7/26/2013 5.69160923 -0.01015492
7/30/2013 5.62398092 -0.01188211
7/31/2013 5.62075555 -0.0005735
8/1/2013 5.70054996 0.01419638
8/2/2013 5.74588706 0.00795311
8/5/2013 5.67758374 -0.01188734
8/6/2013 5.67533103 -0.00039677
8/7/2013 5.76668134 0.01609603
8/8/2013 5.89369173 0.02202487
8/9/2013 5.95573429 0.01052694
8/12/2013 6.18670506 0.03878124
8/13/2013 6.20517921 0.0029861
8/14/2013 6.20460148 -9.3106E-05
8/15/2013 6.1332534 -0.01149922
8/16/2013 6.1066239 -0.00434182
8/19/2013 6.03698014 -0.01140463
8/20/2013 6.01896094 -0.0029848
8/21/2013 6.0348312 0.00263671
8/22/2013 6.04042149 0.00092634
8/23/2013 6.10767347 0.01113366
8/26/2013 6.22670305 0.01948853
8/27/2013 6.16934974 -0.00921086
8/28/2013 6.08932401 -0.0129715
8/29/2013 6.15742491 0.01118366
9/2/2013 6.21151636 0.00878475
9/3/2013 6.26032206 0.00785729
9/4/2013 6.27319823 0.00205679
9/5/2013 6.28348631 0.00164
9/6/2013 6.44458926 0.0256391
9/9/2013 6.51797131 0.01138661
9/10/2013 6.53120536 0.00203039
9/11/2013 6.5063331 -0.00380822
9/12/2013 6.42988074 -0.01175045
9/13/2013 6.40113872 -0.00447007
 9/16/2013 6.38478261 -0.00255519
9/17/2013 6.11415186 -0.04238684
9/18/2013 5.99225003 -0.01993765
9/19/2013 6.10836941 0.01937826
9/20/2013 6.19560382 0.01428113
9/23/2013 6.1941849 -0.00022902
9/24/2013 6.18 -0.00229003
9/25/2013 6.18 0
9/26/2013 6.09009685 -0.01454744
9/27/2013 5.99733808 -0.01523108
9/30/2013 5.97 -0.00455837
10/1/2013 5.98060664 0.00177666
10/2/2013 5.98 -0.00010143
10/3/2013 5.97711493 -0.00048245
10/4/2013 5.90089978 -0.01275116
10/7/2013 5.89927275 -0.00027573
10/9/2013 5.89736737 -0.00032299
10/10/2013 5.95 0.00892477
10/11/2013 5.9391727 -0.00181971
10/14/2013 5.97672586 0.00632296
10/15/2013 5.96758036 -0.00153019
10/16/2013 5.96 -0.00127026
10/17/2013 5.95696559 -0.00050913
10/18/2013 6.12577966 0.02833894
10/21/2013 6.11928811 -0.00105971
10/22/2013 6.19913419 0.01304826
10/23/2013 6.29 0.01465782
10/24/2013 6.27128019 -0.00297612
10/25/2013 6.27 -0.00020414
10/28/2013 6.28909143 0.00304488
10/29/2013 6.34754367 0.00929423
10/30/2013 6.48712239 0.02198941
10/31/2013 6.55680235 0.01074127
11/4/2013 6.59787308 0.00626384
11/5/2013 6.56212171 -0.00541862
11/6/2013 6.5 -0.00946671
11/7/2013 6.46282282 -0.00571957
11/8/2013 6.31614432 -0.02269573
11/11/2013 6.38910709 0.01155179
11/12/2013 6.30263778 -0.01353387
11/13/2013 6.1453269 -0.02495953
11/14/2013 6.15370518 0.00136336
11/15/2013 6.15 -0.00060211
11/18/2013 6.08918288 -0.00988896
11/19/2013 6.02707332 -0.01019998
11/20/2013 5.94888936 -0.01297213
11/21/2013 5.93992186 -0.00150742
11/22/2013 5.97994372 0.00673778
11/25/2013 6.00109197 0.00353653
11/26/2013 6.01063201 0.00158972
11/27/2013 6.00092806 -0.00161446
11/28/2013 6.00157671 0.00010809
11/29/2013 6.04875545 0.00786106
12/2/2013 6.09968118 0.00841921
12/3/2013 5.98597098 -0.01864199
12/4/2013 5.97323147 -0.00212823
12/5/2013 5.90352675 -0.01166951
12/6/2013 6.04217692 0.02348599
12/9/2013 6.10871543 0.01101234
12/10/2013 6.16820788 0.00973895
12/11/2013 6.25523914 0.01410965
12/12/2013 6.29327026 0.00607988
12/13/2013 5.18627946 -0.17590073
12/16/2013 5.24800672 0.01190203
12/17/2013 5.26509215 0.0032556
12/18/2013 5.26389048 -0.00022823
12/19/2013 5.24656484 -0.00329141
12/20/2013 5.2608386 0.00272059
12/23/2013 5.32100149 0.01143599
12/24/2013 5.35846093 0.00703992
12/26/2013 5.35926872 0.00015075
12/27/2013 5.32112364 -0.00711759
12/30/2013 5.30078919 -0.00382146 -0.0007773791
1/2/2014 5.20141629 -0.01874681
1/3/2014 5.2989572 0.01875276
1/6/2014 5.32027143 0.00402234
1/7/2014 5.39686721 0.01439697
1/8/2014 5.39965589 0.00051672
1/9/2014 5.46720184 0.01250931
1/10/2014 5.41308857 -0.0098978
1/13/2014 5.40086196 -0.00225871
1/14/2014 5.40024099 -0.00011498
1/15/2014 5.40000647 -4.3428E-05
1/16/2014 5.41791709 0.00331678
1/17/2014 5.57989988 0.02989761
1/20/2014 5.69822932 0.02120637
1/21/2014 5.67638799 -0.003833
1/22/2014 5.57927471 -0.01710829
1/23/2014 5.56976723 -0.00170407
1/24/2014 5.37543368 -0.03489078
1/27/2014 5.40674925 0.00582568
1/28/2014 5.39161744 -0.00279869
1/29/2014 5.35099439 -0.00753448
1/30/2014 5.33227705 -0.00349792
1/31/2014 5.39371801 0.01152246
2/3/2014 5.3530738 -0.00753547
2/4/2014 5.3 -0.00991464
2/5/2014 5.2 -0.01886792
2/6/2014 5.19957453 -8.182E-05
2/7/2014 5.20060438 0.00019806
2/10/2014 5.17859675 -0.00423174
2/11/2014 5.10337951 -0.01452464
2/12/2014 5.11539164 0.00235376
2/13/2014 5.16948511 0.01057465
2/14/2014 5.19805379 0.00552641
2/17/2014 5.21600418 0.00345329
2/18/2014 5.31875915 0.01969994
2/19/2014 5.30089655 -0.00335841
2/20/2014 5.32847324 0.00520227
2/21/2014 5.35001164 0.00404213
2/24/2014 5.35195988 0.00036416
2/25/2014 5.39753797 0.00851615
2/26/2014 5.4 0.00045614
2/27/2014 5.45 0.00925926
2/28/2014 5.49791766 0.00879223
3/3/2014 5.45031287 -0.0086587
3/4/2014 5.40686416 -0.00797178
3/5/2014 5.37530744 -0.00583642
3/6/2014 5.38020719 0.00091153
3/7/2014 5.30306893 -0.01433741
3/10/2014 5.29619048 -0.00129707
3/11/2014 5.29941237 0.00060834
3/12/2014 5.25243945 -0.0088638
3/13/2014 5.21073057 -0.00794086
3/14/2014 5.27801255 0.0129122
3/17/2014 5.2 -0.01478067
3/18/2014 5.19283245 -0.00137837
3/19/2014 5.11973003 -0.01407756
3/20/2014 5.08957256 -0.00589044
3/21/2014 5.08006158 -0.00186872
3/24/2014 5.06619495 -0.00272962
3/25/2014 5.09394853 0.00547819
3/26/2014 5.09056883 -0.00066347
3/27/2014 5.09874204 0.00160556
3/28/2014 5.11832764 0.00384126
3/31/2014 5.13994323 0.00422318
4/1/2014 5.24832548 0.02108627
4/2/2014 5.26518998 0.00321331
4/3/2014 5.24124069 -0.00454861
4/4/2014 5.30919853 0.01296598
4/7/2014 5.35186419 0.00803618
4/8/2014 5.41014015 0.01088891
4/9/2014 5.49025232 0.01480778
4/10/2014 5.49980236 0.00173946
4/11/2014 5.53803881 0.00695233
4/14/2014 5.59001453 0.00938522
4/15/2014 5.51894237 -0.01271413
4/16/2014 5.20897734 -0.05616385
4/21/2014 5.1894703 -0.00374489
4/22/2014 5.24944035 0.0115561
4/23/2014 5.27868745 0.00557147
4/24/2014 5.34603217 0.01275785
4/25/2014 5.36190976 0.00296998
4/28/2014 5.37750625 0.00290876
4/29/2014 5.42096182 0.00808099
4/30/2014 5.46062238 0.00731615
5/2/2014 5.5285958 0.01244792
5/5/2014 5.50308126 -0.00461501
5/6/2014 5.51341688 0.00187815
5/7/2014 5.59973055 0.0156552
5/8/2014 5.60297386 0.00057919
5/9/2014 5.61192309 0.00159723
5/12/2014 5.615711 0.00067498
5/13/2014 5.57191603 -0.00779865
5/14/2014 5.55464621 -0.00309944
5/15/2014 5.53887257 -0.00283972
5/16/2014 5.5523027 0.0024247
5/19/2014 5.55004906 -0.00040589
5/20/2014 5.52493799 -0.00452448
5/21/2014 5.52381888 -0.00020256
5/22/2014 5.55068081 0.00486293
5/23/2014 5.57154197 0.00375831
5/26/2014 5.58903518 0.00313974
5/27/2014 5.57403663 -0.00268357
5/28/2014 5.58996274 0.00285719
5/29/2014 5.58593562 -0.00072042
5/30/2014 5.62548369 0.00707994
6/2/2014 5.6206623 -0.00085706
6/3/2014 5.62006266 -0.00010668
6/4/2014 5.619795 -4.7626E-05
 6/5/2014 5.63327869 0.00239932
6/6/2014 5.64910282 0.00280904
6/9/2014 5.64996404 0.00015245
6/10/2014 5.68853995 0.00682764
6/11/2014 5.72 0.00553043
6/12/2014 5.7489896 0.00506811
6/13/2014 5.74999744 0.00017531
6/16/2014 5.73189397 -0.00314843
6/17/2014 5.71989961 -0.00209256
6/18/2014 5.7 -0.00347901
6/19/2014 5.7002361 4.14202E-05
6/20/2014 5.69199862 -0.00144511
6/23/2014 5.67 -0.00386483
6/24/2014 5.64705518 -0.00404671
6/25/2014 5.64843625 0.00024456
6/26/2014 5.62033327 -0.00497536
6/27/2014 5.62282758 0.0004438
6/30/2014 5.65039424 0.00490263
7/1/2014 5.69303058 0.00754573
7/2/2014 5.69065319 -0.0004176
7/3/2014 5.73227451 0.00731398
7/4/2014 5.82148951 0.01556363
7/7/2014 5.87753932 0.00962809
7/8/2014 5.93993967 0.01061675
7/9/2014 5.97 0.00506071
7/10/2014 5.96260991 -0.00123787
7/11/2014 5.95 -0.00211483
7/14/2014 5.9426357 -0.0012377
7/15/2014 5.92864055 -0.00235504
7/16/2014 5.80017429 -0.02166875
7/17/2014 5.8120495 0.00204739
7/18/2014 5.84907868 0.0063711
7/21/2014 5.83001337 -0.00325954
7/22/2014 5.86622995 0.00621209
7/23/2014 5.86965863 0.00058448
7/24/2014 5.8581181 -0.00196613
7/25/2014 5.82242142 -0.00609354
7/30/2014 5.82802187 0.00096188
7/31/2014 5.84628046 0.0031329
8/1/2014 5.85 0.00063622
8/4/2014 5.84957648 -7.2397E-05
8/5/2014 5.80433273 -0.00773453
8/6/2014 5.76249653 -0.00720775
8/7/2014 5.7075553 -0.00953428
8/8/2014 5.72740147 0.00347718
 8/11/2014 5.7034005 -0.00419055
8/12/2014 5.76267958 0.01039364
8/13/2014 5.8401405 0.01344182
8/14/2014 5.88769508 0.00814271
8/15/2014 5.83583307 -0.00880854
8/18/2014 5.85241141 0.00284078
8/19/2014 5.87292237 0.0035047
8/20/2014 5.88613099 0.00224907
8/21/2014 5.92966697 0.00739637
8/22/2014 5.04526413 -0.14914882
8/25/2014 5.04346429 -0.00035674
8/26/2014 5.00644533 -0.00733999
8/27/2014 4.99220588 -0.00284422
8/28/2014 4.9311357 -0.01223311
8/29/2014 4.86681847 -0.01304309
9/1/2014 4.86584815 -0.00019937
9/2/2014 4.89104957 0.00517925
9/3/2014 4.91890425 0.00569503
9/4/2014 4.88396299 -0.00710346
9/5/2014 4.86631007 -0.00361447
9/8/2014 4.86684483 0.00010989
9/9/2014 4.90946432 0.00875711
9/10/2014 4.9019973 -0.00152094
9/11/2014 4.88120834 -0.00424092
9/12/2014 4.87411472 -0.00145325
9/15/2014 4.86967384 -0.00091112
9/16/2014 4.87068028 0.00020668
9/17/2014 4.87478046 0.00084181
9/18/2014 4.88999003 0.00312005
9/22/2014 4.8790813 -0.00223083
9/23/2014 4.88851169 0.00193282
9/24/2014 4.89669725 0.00167445
9/25/2014 4.9 0.00067449
9/26/2014 4.89981221 -3.8324E-05
9/29/2014 4.88111223 -0.00381647
9/30/2014 4.86740623 -0.00280797
10/1/2014 4.82039553 -0.00965826
10/2/2014 4.74954842 -0.01469736
10/3/2014 4.67051533 -0.01664013
10/6/2014 4.61223828 -0.01247765
10/7/2014 4.58134285 -0.00669858
10/9/2014 4.55667162 -0.00538515
10/10/2014 4.51719961 -0.00866246
10/13/2014 4.52801678 0.00239466
10/14/2014 4.57698872 0.01081532
10/15/2014 4.5597656 -0.00376298
10/16/2014 4.56000242 5.19356E-05
10/17/2014 4.60264472 0.00935138
10/20/2014 4.57467314 -0.00607728
10/21/2014 4.56567599 -0.00196673
10/22/2014 4.56040139 -0.00115527
10/23/2014 4.58829098 0.0061156
10/24/2014 4.64525544 0.01241518
10/27/2014 4.69873663 0.01151308
10/28/2014 4.74797143 0.01047831
10/29/2014 4.7463182 -0.0003482
10/30/2014 4.79034951 0.00927694
10/31/2014 4.78421027 -0.00128158
11/3/2014 4.77076418 -0.00281051
11/4/2014 4.75269023 -0.00378848
11/5/2014 4.74996028 -0.0005744
11/6/2014 4.75 8.36305E-06
11/7/2014 4.75 0
11/10/2014 4.79835155 0.01017927
11/11/2014 4.75138974 -0.00978707
11/13/2014 4.75 -0.00029249
11/14/2014 4.75 0
11/17/2014 4.75 0
11/18/2014 4.75332943 0.00070093
11/19/2014 4.75866184 0.00112183
11/20/2014 4.78 0.00448407
11/21/2014 4.77531833 -0.00097943
11/24/2014 4.7686773 -0.0013907
11/25/2014 4.75 -0.00391666
11/26/2014 4.75652375 0.00137342
11/27/2014 4.75025559 -0.0013178
11/28/2014 4.76905751 0.00395809
12/1/2014 4.76353844 -0.00115727
12/2/2014 4.74746707 -0.00337383
12/3/2014 4.74923309 0.00037199
12/4/2014 4.74930769 1.57084E-05
12/5/2014 4.74021277 -0.001915
12/9/2014 4.68777516 -0.01106229
12/10/2014 4.77024905 0.0175934
12/11/2014 4.79712173 0.00563339
12/12/2014 4.72138523 -0.0157879
12/15/2014 4.57969235 -0.03001087
12/16/2014 4.51813351 -0.0134417
12/17/2014 4.5113097 -0.00151032
12/18/2014 4.53522288 0.00530072
12/19/2014 4.54924455 0.00309173
12/22/2014 4.599488 0.01104435
12/23/2014 4.65041971 0.01107334
12/24/2014 4.65 -9.0252E-05
12/26/2014 4.65 0
12/29/2014 4.64213106 -0.00169225
12/30/2014 4.6492048 0.00152381
12/31/2014 4.65 0.00017104 -0.0004349313
1/5/2015 4.55914023 -0.01953974
1/6/2015 4.51104458 -0.01054928
1/7/2015 4.49631721 -0.00326474
1/8/2015 4.48 -0.00362902
1/9/2015 4.47912424 -0.00019548
1/12/2015 4.48 0.00019552
1/13/2015 4.45049514 -0.00658591
1/14/2015 4.41001408 -0.00909586
1/15/2015 4.40395124 -0.00137479
1/16/2015 4.38788149 -0.00364894
1/19/2015 4.37847789 -0.00214308
1/20/2015 4.39013672 0.00266276
1/21/2015 4.39971318 0.00218136
1/22/2015 4.37039826 -0.00666292
1/23/2015 4.37955173 0.00209443
1/26/2015 4.37981276 5.9602E-05
1/27/2015 4.37060424 -0.00210249
1/28/2015 4.36996126 -0.00014711
1/29/2015 4.25659483 -0.0259422
1/30/2015 4.18533118 -0.01674194
2/2/2015 4.03359764 -0.03625365
2/3/2015 4.18957219 0.03866884
2/4/2015 4.29602249 0.0254084
2/5/2015 4.28388843 -0.00282449
2/6/2015 4.24923662 -0.00808887
2/9/2015 4.20550628 -0.01029134
2/10/2015 4.22675909 0.00505357
2/11/2015 4.23017068 0.00080714
2/12/2015 4.25039798 0.00478167
2/13/2015 4.27544881 0.00589376
2/16/2015 4.3 0.00574237
2/17/2015 4.29134932 -0.00201179
2/18/2015 4.20615183 -0.01985331
2/19/2015 4.2 -0.00146258
2/20/2015 4.2 0
2/23/2015 4.16894519 -0.007394
2/24/2015 4.1797661 0.0025956
2/25/2015 4.17683113 -0.00070219
2/26/2015 4.15031829 -0.0063476
2/27/2015 4.15820415 0.00190006
3/2/2015 4.15232583 -0.00141367
3/3/2015 4.19998776 0.01147837
3/4/2015 4.28272457 0.0196993
3/5/2015 4.30764341 0.00581846
3/6/2015 4.33323876 0.00594184
3/9/2015 4.30001808 -0.00766648
3/10/2015 4.25493731 -0.01048386
3/11/2015 4.25234041 -0.00061033
3/12/2015 4.3 0.01120785
3/13/2015 4.2891673 -0.00251923
3/16/2015 4.31877972 0.006904
3/17/2015 4.40112485 0.01906676
3/18/2015 4.45162365 0.01147407
3/19/2015 4.44205774 -0.00214886
3/20/2015 4.43951714 -0.00057194
3/23/2015 4.2841117 -0.03500503
3/24/2015 4.31964222 0.00829356
3/25/2015 4.31983433 4.44734E-05
3/26/2015 4.32 3.83516E-05
3/27/2015 4.31354168 -0.00149498
3/30/2015 4.32 0.00149722
3/31/2015 4.32969174 0.00224346
4/1/2015 4.37310776 0.01002751
4/6/2015 4.38708073 0.0031952
4/7/2015 4.38824888 0.00026627
4/8/2015 4.43034139 0.0095921
4/9/2015 4.44522779 0.0033601
4/10/2015 4.48042832 0.00791872
4/13/2015 4.51384407 0.00745816
4/14/2015 4.28902397 -0.04980679
4/15/2015 4.31303402 0.00559802
4/16/2015 4.31307197 8.79789E-06
4/17/2015 4.31803784 0.00115135
4/20/2015 4.28666667 -0.00726515
4/21/2015 4.29015549 0.00081388
4/22/2015 4.27196245 -0.00424065
4/23/2015 4.28529951 0.003122
4/24/2015 4.25828724 -0.00630347
4/27/2015 4.256875 -0.00033165
4/28/2015 4.20286962 -0.01268663
4/29/2015 4.2 -0.00068278
4/30/2015 4.21814364 0.00431991
 5/4/2015 4.22015234 0.00047621
5/5/2015 4.26866575 0.01149565
5/6/2015 4.26039616 -0.00193728
5/7/2015 4.25746565 -0.00068785
5/8/2015 4.2487662 -0.00204334
5/11/2015 4.25948812 0.00252354
5/12/2015 4.25479579 -0.00110162
5/13/2015 4.2711838 0.00385166
5/14/2015 4.27198441 0.00018745
5/15/2015 4.27543211 0.00080705
5/18/2015 4.29127615 0.00370583
5/19/2015 4.29163698 8.40837E-05
5/20/2015 4.2897507 -0.00043952
5/21/2015 4.28936764 -8.9297E-05
5/22/2015 4.29 0.00014743
5/25/2015 4.29 0
5/26/2015 4.28760063 -0.00055929
5/27/2015 4.28352859 -0.00094973
5/28/2015 4.26053373 -0.00536821
5/29/2015 4.28970655 0.00684722
6/1/2015 4.29 6.84082E-05
6/2/2015 4.29320149 0.00074627
6/3/2015 4.29 -0.00074571
6/4/2015 4.29 0
6/5/2015 4.29 0
6/8/2015 4.2991414 0.00213086
6/9/2015 4.28849783 -0.00247574
6/10/2015 4.2805952 -0.00184275
6/11/2015 4.27957519 -0.00023829
6/12/2015 4.26696491 -0.00294662
6/15/2015 4.24 -0.00631946
6/16/2015 4.24992596 0.00234103
6/17/2015 4.29959262 0.01168648
6/18/2015 4.29262812 -0.00161981
6/19/2015 4.22419633 -0.0159417
6/22/2015 4.2 -0.00572803
6/23/2015 4.20331734 0.00078984
6/24/2015 4.15001772 -0.01268037
6/25/2015 4.15536785 0.00128918
6/26/2015 4.15184646 -0.00084743
6/30/2015 4.16 0.00196384
7/1/2015 4.1935877 0.00807397
7/2/2015 4.19039925 -0.00076032
7/3/2015 4.1693679 -0.00501894
7/6/2015 4.11390582 -0.01330228
 7/7/2015 4.10632488 -0.00184276
7/8/2015 4.11 0.00089499
7/9/2015 4.08974446 -0.00492836
7/10/2015 4.10871694 0.00463904
7/13/2015 4.11388667 0.00125824
7/14/2015 4.13102871 0.00416687
7/15/2015 4.19421924 0.01529656
7/16/2015 4.2 0.00137827
7/17/2015 4.20234289 0.00055783
7/20/2015 4.20352678 0.00028172
7/21/2015 4.23781186 0.00815627
7/22/2015 4.39843801 0.03790309
7/23/2015 4.40587316 0.00169041
7/24/2015 4.21079972 -0.04427577
7/30/2015 4.2 -0.00256477
7/31/2015 4.1631718 -0.00876862
8/3/2015 4.17039909 0.00173601
8/5/2015 3.59 -0.13917112
8/6/2015 3.58091281 -0.00253125
8/7/2015 3.60367919 0.0063577
8/10/2015 3.50916885 -0.02622607
8/11/2015 3.55030381 0.01172214
8/12/2015 3.3831486 -0.04708195
8/13/2015 3.33125314 -0.0153394
8/14/2015 3.0791163 -0.07568829
8/17/2015 2.91630562 -0.05287578
8/18/2015 2.97137558 0.01888346
8/19/2015 3.10206548 0.04398296
8/20/2015 3.07042457 -0.01019995
8/21/2015 2.90001625 -0.05549992
8/24/2015 2.71590749 -0.06348542
8/25/2015 2.82812601 0.04131898
8/26/2015 2.84728967 0.0067761
8/27/2015 3.07885176 0.0813272
8/28/2015 3.16205934 0.02702552
8/31/2015 3.20943251 0.01498175
9/1/2015 3.20167452 -0.00241725
9/2/2015 3.21173771 0.0031431
9/3/2015 3.29725689 0.02662708
9/4/2015 3.26137973 -0.01088091
9/7/2015 3.22 -0.0126878
9/8/2015 3.21807195 -0.00059877
9/9/2015 3.19575552 -0.00693472
9/11/2015 3.17 -0.00805929
9/14/2015 3.1 -0.02208202
 9/15/2015 3.10345104 0.00111324
9/16/2015 3.1 -0.001112
9/17/2015 3.1 0
9/18/2015 3.10344218 0.00111038
9/21/2015 3.09881505 -0.00149097
9/22/2015 3.07799876 -0.0067175
9/23/2015 3.07978468 0.00058022
9/24/2015 3.08 6.99152E-05
9/25/2015 3.05 -0.00974026
9/28/2015 2.98881406 -0.02006096
9/29/2015 3.01703752 0.00944303
9/30/2015 3.00742341 -0.0031866
10/1/2015 3.02533346 0.00595528
10/2/2015 3.064013 0.01278522
10/5/2015 3.03290323 -0.01015328
10/6/2015 3.0538047 0.00689157
10/7/2015 3.10019409 0.01519069
10/12/2015 3.2 0.03219344
10/13/2015 3.1 -0.03125
10/14/2015 3.1 0
10/15/2015 3.10902333 0.00291075
10/16/2015 3.1 -0.0029023
10/19/2015 3.10145164 0.00046827
10/20/2015 3.1 -0.00046805
10/21/2015 3.10229135 0.00073915
10/22/2015 3.14284292 0.01307149
10/23/2015 3.11879845 -0.00765055
10/26/2015 3.15762055 0.01244777
10/27/2015 3.16155705 0.00124667
10/28/2015 3.1534 -0.00258007
10/29/2015 3.12160212 -0.01008368
10/30/2015 3.127229 0.00180256
11/2/2015 3.07153345 -0.01780987
11/3/2015 3.04047511 -0.01011167
11/4/2015 3.04004809 -0.00014044
11/5/2015 3.05590071 0.0052146
11/6/2015 3.1268825 0.02322778
11/9/2015 3.05740106 -0.02222068
11/10/2015 3.08480967 0.00896468
11/11/2015 3.10242383 0.00570997
11/12/2015 3.1 -0.00078127
11/13/2015 3.09086916 -0.00294543
11/16/2015 3.1 0.00295413
11/17/2015 3.11641111 0.00529391
11/18/2015 3.12 0.00115161
11/19/2015 3.10000571 -0.00640843
11/20/2015 3.1 -1.8405E-06
11/23/2015 3.08585524 -0.00456283
11/24/2015 3.1 0.00458374
11/25/2015 3.12 0.00645161
11/26/2015 3.05207273 -0.02177156
11/27/2015 3.03 -0.00723205
11/30/2015 3.09815424 0.02249315
12/1/2015 3.1 0.00059576
12/2/2015 3.10272347 0.00087854
12/3/2015 3.10005714 -0.00085935
12/4/2015 3.07101127 -0.00936946
12/7/2015 3.05034121 -0.0067307
12/9/2015 3.0970325 0.01530691
12/10/2015 3.05242794 -0.01440236
12/11/2015 3.05 -0.00079541
12/14/2015 3.04 -0.00327869
12/15/2015 3 -0.01315789
12/16/2015 2.99009911 -0.0033003
12/17/2015 2.95593428 -0.01142599
12/18/2015 2.8883556 -0.02286204
12/21/2015 2.84364816 -0.01547851
12/23/2015 2.84030263 -0.00117649
12/24/2015 2.83 -0.0036273
12/28/2015 2.83105974 0.00037447
12/29/2015 2.78125894 -0.01759087
12/30/2015 2.78 -0.00045265 -0.0019452143
1/4/2016 2.78 0
1/5/2016 2.74939655 -0.01100843
1/6/2016 2.705 -0.01614774
1/7/2016 2.68 -0.00924214
1/8/2016 2.67127273 -0.00325645
1/11/2016 2.64760797 -0.00885898
1/12/2016 2.5751495 -0.02736752
1/13/2016 2.51533312 -0.02322832
1/15/2016 2.40041229 -0.04568811
1/18/2016 2.34977633 -0.02109469
1/19/2016 2.35977524 0.00425526
1/20/2016 2.40353457 0.01854385
1/21/2016 2.4 -0.00147057
1/22/2016 2.40297505 0.0012396
1/25/2016 2.41960784 0.00692175
1/26/2016 2.38 -0.01636953
1/27/2016 2.41992307 0.0167744
1/28/2016 2.42042972 0.00020937
1/29/2016 2.48700274 0.02750463
2/1/2016 2.53866542 0.02077307
2/2/2016 2.54171401 0.00120087
2/3/2016 2.61086982 0.02720833
2/4/2016 2.68729499 0.02927192
2/5/2016 2.83402597 0.05460174
2/8/2016 2.97685949 0.05039951
2/9/2016 3.02513115 0.01621564
2/10/2016 2.99721155 -0.00922922
2/11/2016 3.00090757 0.00123315
2/12/2016 3 -0.00030243
2/15/2016 3.03768515 0.01256172
2/16/2016 3.09480596 0.01880406
2/17/2016 3.02503948 -0.02254309
2/18/2016 3.04330815 0.00603915
2/19/2016 3.0290358 -0.00468975
2/22/2016 3.06531176 0.01197608
2/23/2016 3.07 0.00152945
2/24/2016 3.07 0
2/25/2016 3.03 -0.01302932
2/26/2016 3.03037366 0.00012332
2/29/2016 3.07 0.01307639
3/1/2016 3.12536262 0.01803343
3/2/2016 3.16030692 0.01118088
3/3/2016 3.15610168 -0.00133064
3/4/2016 3.18018834 0.00763177
3/7/2016 3.18220351 0.00063366
3/8/2016 3.24253886 0.01896024
3/9/2016 3.25198517 0.00291324
3/10/2016 3.23954041 -0.00382682
3/11/2016 3.2757153 0.01116667
3/14/2016 3.30734349 0.00965535
3/15/2016 3.34849762 0.01244326
3/16/2016 3.3309145 -0.00525105
3/17/2016 3.40205701 0.02135825
3/18/2016 3.536577 0.03954078
3/21/2016 3.58138905 0.01267102
3/22/2016 3.649328 0.01897
3/23/2016 3.6 -0.01351701
3/28/2016 3.63305489 0.00918191
3/30/2016 3.52708157 -0.0291692
3/31/2016 3.49991851 -0.00770129
4/1/2016 3.44423669 -0.01590946
4/4/2016 3.21880223 -0.06545266
4/5/2016 3.14984309 -0.02142385
 4/6/2016 3.17173913 0.00695147
4/7/2016 3.0214527 -0.04738297
4/8/2016 3.09326951 0.02376897
4/11/2016 3.6447077 0.17827033
4/12/2016 3.74135109 0.02651609
4/13/2016 3.81835743 0.02058249
4/14/2016 3.68679733 -0.03445463
4/15/2016 3.48945613 -0.05352646
4/18/2016 3.47564702 -0.00395738
4/19/2016 3.42431605 -0.01476875
4/20/2016 3.42429796 -5.2827E-06
4/21/2016 3.4060103 -0.00534056
4/22/2016 3.40566789 -0.00010053
4/25/2016 3.41 0.00127203
4/26/2016 3.49878283 0.02603602
4/27/2016 3.54897016 0.01434422
4/28/2016 3.73606606 0.05271836
4/29/2016 3.69904426 -0.0099093
5/2/2016 3.65193362 -0.0127359
5/3/2016 3.65 -0.00052948
5/4/2016 3.54461807 -0.02887176
5/5/2016 3.6 0.01562423
5/6/2016 3.6 0
5/9/2016 3.59976685 -6.4763E-05
5/10/2016 3.66900243 0.01923335
5/11/2016 3.70664238 0.0102589
5/12/2016 3.82017272 0.03062889
5/13/2016 3.94210962 0.03191921
5/16/2016 4.00475597 0.01589158
5/17/2016 4.1158761 0.02774704
5/18/2016 4.14946434 0.00816065
5/19/2016 4.15 0.00012909
5/20/2016 4.16486584 0.00358213
5/23/2016 4.05034809 -0.02749614
5/24/2016 4.05 -8.5941E-05
5/25/2016 4.13951352 0.0221021
5/26/2016 4.18120798 0.01007231
5/27/2016 4.20096702 0.00472568
5/30/2016 4.19348904 -0.00178006
5/31/2016 4.19464907 0.00027663
6/1/2016 4.1717816 -0.00545158
6/2/2016 4.15 -0.00522117
6/3/2016 4.16028841 0.00247914
6/6/2016 4.15027655 -0.00240653
6/7/2016 4.14705371 -0.00077654
 6/8/2016 4.12331864 -0.00572336
6/9/2016 4.05264798 -0.01713927
6/10/2016 4.00553666 -0.01162482
6/13/2016 4.05944881 0.01345941
6/14/2016 4.00351348 -0.01377905
6/15/2016 3.49998723 -0.12577109
6/16/2016 3.4900929 -0.00282696
6/17/2016 3.49434258 0.00121764
6/20/2016 3.45203136 -0.01210849
6/21/2016 3.47 0.00520524
6/22/2016 3.49545817 0.00733665
6/23/2016 3.50634276 0.00311393
6/27/2016 3.51890754 0.00358344
6/28/2016 3.35446444 -0.0467313
6/30/2016 3.3587201 0.00126865
7/1/2016 3.49992936 0.04204258
7/4/2016 3.5014478 0.00043385
7/5/2016 3.50050111 -0.00027037
7/6/2016 3.50007328 -0.00012222
7/7/2016 3.51132525 0.00321478
7/8/2016 3.63006231 0.03381545
7/11/2016 3.65008295 0.00551523
7/12/2016 3.69958009 0.01356055
7/13/2016 3.76130173 0.01668342
7/14/2016 3.68901045 -0.01921975
7/15/2016 3.68068823 -0.00225595
7/18/2016 3.70336685 0.00616152
7/19/2016 3.7 -0.00090913
7/20/2016 3.62963001 -0.01901892
7/21/2016 3.63761555 0.0022001
7/22/2016 3.62127995 -0.00449074
7/25/2016 3.62377536 0.0006891
7/26/2016 3.688081 0.01774548
7/27/2016 3.74883518 0.01647311
8/1/2016 3.80540696 0.0150905
8/2/2016 3.88105643 0.01987947
8/3/2016 3.80229638 -0.02029346
8/4/2016 3.79887673 -0.00089937
8/5/2016 3.80016135 0.00033816
8/8/2016 3.80324749 0.00081211
8/9/2016 3.8 -0.00085387
8/10/2016 3.7993055 -0.00018276
8/11/2016 3.79997752 0.00017688
8/12/2016 3.8321386 0.00846349
8/15/2016 3.85177355 0.00512376
 8/16/2016 3.86296917 0.00290662
8/17/2016 3.83448013 -0.00737491
8/18/2016 3.87506036 0.01058298
8/19/2016 3.86978566 -0.00136119
8/22/2016 3.85 -0.00511286
8/23/2016 3.89105843 0.01066453
8/24/2016 3.89271678 0.00042619
8/25/2016 3.93513715 0.01089737
8/26/2016 3.88374087 -0.01306086
8/29/2016 3.88037161 -0.00086753
8/31/2016 3.86058475 -0.00509922
9/1/2016 3.82828042 -0.00836773
9/2/2016 3.84210312 0.00361068
9/5/2016 3.84541062 0.00086086
9/6/2016 3.8637954 0.00478097
9/7/2016 3.87687869 0.00338612
9/8/2016 3.88862593 0.00303008
9/9/2016 3.89 0.00035336
9/12/2016 3.8729248 -0.00438951
9/13/2016 3.87620948 0.00084811
9/14/2016 3.80738734 -0.01775501
9/16/2016 3.76000539 -0.01244474
9/19/2016 3.76160717 0.00042601
9/20/2016 3.77 0.00223118
9/21/2016 3.74742025 -0.00598932
9/22/2016 3.81122693 0.01702683
9/23/2016 3.82754453 0.00428145
9/26/2016 3.85 0.00586681
9/27/2016 3.86979986 0.00514282
9/28/2016 3.87 5.1719E-05
9/29/2016 3.85603723 -0.00360795
9/30/2016 3.86 0.00102768
10/3/2016 3.8622153 0.00057391
10/4/2016 3.85599559 -0.0016104
10/5/2016 3.85 -0.00155487
10/6/2016 3.8418874 -0.00210717
10/7/2016 3.84 -0.00049127
10/10/2016 3.84 0
10/11/2016 3.84565371 0.00147232
10/12/2016 3.84168645 -0.00103162
10/13/2016 3.84 -0.00043899
10/14/2016 3.82969881 -0.0026826
10/17/2016 3.80412024 -0.006679
10/18/2016 3.87469616 0.01855249
10/19/2016 3.89149255 0.00433489
10/20/2016 3.94696114 0.01425381
10/21/2016 3.90791962 -0.00989154
10/24/2016 3.95 0.01076797
10/25/2016 3.95 0
10/26/2016 3.95 0
10/27/2016 3.95875025 0.00221525
10/28/2016 3.93213147 -0.00672404
10/31/2016 3.91999591 -0.00308626
11/3/2016 3.84745022 -0.01850657
11/4/2016 3.81951814 -0.00725989
11/7/2016 3.82968956 0.00266301
11/8/2016 3.85829537 0.00746948
11/9/2016 3.89 0.00821726
11/10/2016 3.99446394 0.02685448
11/11/2016 4 0.00138593
11/14/2016 3.99652657 -0.00086836
11/15/2016 3.980677 -0.00396584
11/16/2016 4.0648014 0.02113319
11/21/2016 4 -0.01594208
11/22/2016 4.01007941 0.00251985
11/23/2016 4.00012681 -0.0024819
11/24/2016 3.95 -0.0125313
11/25/2016 3.9281934 -0.00552066
11/29/2016 3.95 0.00555131
11/30/2016 3.95044031 0.00011147
12/1/2016 3.95 -0.00011146
12/2/2016 3.95057607 0.00014584
12/5/2016 3.9823857 0.0080519
12/6/2016 3.99438816 0.00301389
12/7/2016 4.05703639 0.01568406
12/9/2016 4.10661815 0.01222118
12/12/2016 4.1 -0.00161158
12/13/2016 4.18877859 0.02165331
12/14/2016 4.20677627 0.00429664
12/15/2016 4.18226485 -0.00582665
12/16/2016 4.19431481 0.0028812
12/19/2016 4.17580767 -0.00441243
12/20/2016 4.18 0.00100396
12/21/2016 4.15704457 -0.00549173
12/22/2016 4.15400548 -0.00073107
12/23/2016 4.15 -0.00096425
12/26/2016 4.10973217 -0.00970309
12/27/2016 4.09858159 -0.00271321
12/28/2016 4.05803995 -0.00989163
12/29/2016 4.05041633 -0.00187865
12/30/2016 4.01265369 -0.00932315 0.0017191441
1/3/2017 3.98696729 -0.00640135
1/4/2017 3.96761693 -0.0048534
1/5/2017 4.08287722 0.02905026
1/6/2017 4.09479133 0.00291807
1/9/2017 4.09065814 -0.00100938
1/10/2017 4.09885588 0.00200401
1/11/2017 4.11771568 0.00460124
1/12/2017 4.11528853 -0.00058944
1/13/2017 4.13054804 0.003708
1/16/2017 4.11 -0.00497465
1/17/2017 4.10362886 -0.00155016
1/18/2017 4.13010358 0.00645154
1/19/2017 4.1190442 -0.00267775
1/20/2017 4.11825699 -0.00019111
1/23/2017 4.13635108 0.00439363
1/24/2017 4.14 0.00088216
1/25/2017 4.17308772 0.0079922
1/26/2017 4.18627339 0.00315969
1/27/2017 4.2 0.00327896
1/30/2017 4.17431415 -0.00611568
1/31/2017 4.19780377 0.00562718
2/1/2017 4.20726351 0.0022535
2/2/2017 4.24156845 0.00815374
2/3/2017 4.23921019 -0.00055599
2/6/2017 4.24 0.00018631
2/7/2017 4.21663977 -0.00550949
2/8/2017 4.23096183 0.00339656
2/9/2017 4.20955396 -0.00505981
2/10/2017 4.17 -0.00939623
2/13/2017 4.20245411 0.00778276
2/14/2017 4.26 0.0136934
2/15/2017 4.24954509 -0.0024542
2/16/2017 4.27950257 0.00704957
2/17/2017 4.28035971 0.00020029
2/20/2017 4.30488498 0.00572972
2/21/2017 4.35 0.01047996
2/22/2017 4.3848137 0.00800315
2/23/2017 4.35 -0.00793961
2/24/2017 4.33587275 -0.00324764
2/27/2017 4.33875782 0.00066539
2/28/2017 4.35030706 0.00266188
3/1/2017 4.37598811 0.00590327
3/2/2017 4.4 0.00548719
3/3/2017 4.41906516 0.00433299
 3/6/2017 4.34507431 -0.01674355
3/7/2017 4.26 -0.01957948
3/8/2017 4.26 0
3/9/2017 4.26755616 0.00177375
3/10/2017 4.21982927 -0.01118366
3/13/2017 4.18 -0.0094386
3/14/2017 4.02413302 -0.03728875
3/15/2017 4.10514046 0.02013041
3/16/2017 4.14553668 0.0098404
3/17/2017 4.1110319 -0.00832336
3/20/2017 4.09617473 -0.00361398
3/21/2017 4.14647913 0.01228082
3/22/2017 4.01373089 -0.03201469
3/23/2017 4.00055163 -0.00328354
3/24/2017 4.04440202 0.01096109
3/27/2017 4.06 0.00385668
3/28/2017 4.07 0.00246305
3/29/2017 4.13886504 0.01692016
3/30/2017 4.17778189 0.00940278
3/31/2017 4.35468191 0.04234305
4/3/2017 4.40426173 0.01138541
4/4/2017 4.5000137 0.02174075
4/5/2017 4.5392709 0.00872379
4/6/2017 4.56010589 0.00458994
4/7/2017 4.55 -0.00221615
4/10/2017 4.38044327 -0.03726522
4/11/2017 4.38 -0.00010119
4/12/2017 4.31876716 -0.0139801
4/17/2017 4.3 -0.00434549
4/18/2017 4.03 -0.0627907
4/19/2017 4.03702848 0.00174404
4/20/2017 4.10339471 0.01643938
4/21/2017 4.11 0.00160971
4/24/2017 4.10315253 -0.00166605
4/25/2017 4.1 -0.00076832
4/26/2017 4.1 0
4/27/2017 4.1 0
4/28/2017 4.10286313 0.00069832
5/2/2017 4.09010945 -0.00310848
5/3/2017 4.09243198 0.00056784
5/4/2017 4.1743216 0.02001001
5/5/2017 4.25 0.01812951
5/8/2017 4.2485223 -0.00034769
5/9/2017 4.34582735 0.02290327
5/10/2017 4.3623164 0.00379423
5/11/2017 4.39809985 0.00820286
5/12/2017 4.4 0.00043204
5/15/2017 4.4 0
5/16/2017 4.32 -0.01818182
5/17/2017 4.27741466 -0.00985772
5/18/2017 4.10299136 -0.04077774
5/19/2017 4.11 0.00170818
5/22/2017 4.15 0.00973236
5/23/2017 4.16069221 0.00257644
5/24/2017 4.19870179 0.0091354
5/25/2017 4.30462874 0.0252285
5/26/2017 4.31 0.00124779
5/29/2017 4.31 0
5/30/2017 4.3 -0.00232019
5/31/2017 4.26011884 -0.00927469
6/1/2017 4.20727061 -0.01240534
6/2/2017 4.20141894 -0.00139085
6/5/2017 4.21 0.00204242
6/6/2017 4.2185412 0.00202879
6/7/2017 4.2 -0.00439517
6/8/2017 4.28398786 0.01999711
6/9/2017 4.23368421 -0.01174225
6/12/2017 4.21 -0.00559423
6/13/2017 4.28782171 0.01848497
6/14/2017 4.3 0.00284021
6/15/2017 4.30281305 0.0006542
6/16/2017 4.2889854 -0.00321363
6/19/2017 4.3 0.00256811
6/20/2017 4.3 0
6/21/2017 4.34126807 0.00959723
6/22/2017 4.37952013 0.00881126
6/23/2017 4.39105773 0.00263444
6/26/2017 4.39484568 0.00086265
6/27/2017 4.43045433 0.00810236
6/28/2017 4.45988567 0.00664296
6/30/2017 4.47 0.00226784
7/3/2017 4.46887747 -0.00025112
7/4/2017 4.49225448 0.00523107
7/5/2017 4.4999281 0.00170819
7/6/2017 4.5 1.59772E-05
7/7/2017 4.4996772 -7.1733E-05
7/10/2017 4.30984072 -0.04218891
7/11/2017 4.44118315 0.03047501
7/12/2017 4.387298 -0.01213306
7/13/2017 3.92 -0.10651157
7/14/2017 3.93333333 0.00340136
7/17/2017 4.04241556 0.02773277
7/18/2017 4 -0.01049263
7/19/2017 4.09996223 0.02499056
7/21/2017 4.1 9.21279E-06
7/24/2017 4.1 0
7/25/2017 4.09955171 -0.00010934
7/26/2017 4.1 0.00010935
7/31/2017 3.96147885 -0.03378565
8/1/2017 3.96097308 -0.00012767
8/2/2017 3.96629197 0.00134282
8/3/2017 3.92855924 -0.00951335
8/4/2017 3.99366708 0.01657296
8/7/2017 3.95246471 -0.01031693
8/8/2017 3.95221527 -6.311E-05
8/9/2017 3.95290553 0.00017465
8/10/2017 3.95493146 0.00051252
8/11/2017 3.92618934 -0.00726741
8/14/2017 3.97 0.01115857
8/15/2017 3.92331405 -0.01175968
8/16/2017 3.92950157 0.00157712
8/17/2017 3.93265053 0.00080136
8/18/2017 3.9440341 0.00289463
8/21/2017 3.96179535 0.00450332
8/22/2017 3.95541973 -0.00160928
8/23/2017 4.01728754 0.01564128
8/24/2017 4.07178416 0.01356553
8/25/2017 4.02158438 -0.01232869
8/28/2017 4.01013043 -0.00284812
8/29/2017 3.97648254 -0.00839072
8/31/2017 3.95019808 -0.00660998
9/1/2017 3.99575613 0.0115331
9/4/2017 4.02798108 0.0080648
9/5/2017 4.05 0.00546649
9/6/2017 4.1820818 0.03261279
9/7/2017 4.20473329 0.00541632
9/8/2017 4.2038664 -0.00020617
9/11/2017 4.2 -0.00091973
9/12/2017 4.16926482 -0.0073179
9/13/2017 4.15 -0.00462068
9/14/2017 4.14423923 -0.00138814
9/15/2017 4.13524566 -0.00217014
9/18/2017 4.15 0.00356795
9/19/2017 4.1748288 0.00598284
9/20/2017 4.2 0.00602928
 9/21/2017 4.2009592 0.00022838
9/22/2017 4.15 -0.01213037
9/25/2017 4.22292438 0.01757214
9/26/2017 4.25 0.00641158
9/27/2017 4.25 0
9/28/2017 4.31511498 0.01532117
9/29/2017 4.25467704 -0.0140061
10/2/2017 4.29047795 0.00841448
10/3/2017 4.22917337 -0.01428852
10/4/2017 4.26039465 0.00738236
10/5/2017 4.29752099 0.0087143
10/6/2017 4.25251459 -0.01047264
10/9/2017 4.28503487 0.00764731
10/10/2017 4.27695932 -0.00188459
10/11/2017 4.29581039 0.00440759
10/12/2017 4.27731616 -0.00430518
10/13/2017 4.28689797 0.00224015
10/16/2017 4.3043033 0.00406012
10/17/2017 4.3 -0.00099977
10/18/2017 4.26631579 -0.00783354
10/19/2017 4.25143943 -0.00348693
10/20/2017 4.25275769 0.00031007
10/23/2017 4.26005687 0.00171634
10/24/2017 4.2691642 0.00213784
10/25/2017 4.26967936 0.00012067
10/26/2017 4.27071779 0.00024321
10/27/2017 4.28473994 0.00328332
10/30/2017 4.25 -0.00810783
10/31/2017 4.29751839 0.0111808
11/2/2017 4.32489022 0.00636922
11/3/2017 4.3 -0.00575511
11/6/2017 4.31313191 0.00305393
11/7/2017 4.30411 -0.00209173
11/8/2017 4.29504797 -0.00210544
11/9/2017 4.39713562 0.02376869
11/10/2017 4.39812505 0.00022502
11/13/2017 4.37957691 -0.00421728
11/14/2017 4.32732599 -0.01193059
11/15/2017 4.28496038 -0.00979025
11/16/2017 4.28 -0.00115763
11/17/2017 4.27816568 -0.00042858
11/20/2017 4.28 0.00042876
11/21/2017 4.29571068 0.00367072
11/22/2017 4.2896992 -0.00139942
11/23/2017 4.30826389 0.00432774
11/24/2017 4.34324661 0.00811991
11/27/2017 4.37038426 0.00624824
11/28/2017 4.4 0.00677646
11/29/2017 4.4 0
11/30/2017 4.38544197 -0.00330864
12/1/2017 4.33756776 -0.01091662
12/4/2017 4.30547908 -0.00739785
12/5/2017 4.27948925 -0.00603646
12/6/2017 4.1862035 -0.02179834
12/7/2017 4.07647248 -0.02621254
12/11/2017 4.04769406 -0.00705964
12/12/2017 4.05652465 0.00218164
12/13/2017 4.04972215 -0.00167693
12/14/2017 3.96590622 -0.02069671
12/15/2017 3.89985286 -0.0166553
12/18/2017 3.9 3.77287E-05
12/19/2017 3.94444967 0.01139735
12/20/2017 3.99788012 0.01354573
12/21/2017 4 0.00053025
12/22/2017 4.15 0.0375
12/26/2017 4.1495366 -0.00011166
12/28/2017 4.15 0.00011168 0.0002354774
1/2/2018 4.25031194 0.02417155
1/3/2018 4.25044476 3.12495E-05
1/4/2018 4.30788043 0.01351286
1/5/2018 4.32247605 0.00338812
1/8/2018 4.41639146 0.02172723
1/9/2018 4.34423077 -0.01633929
1/10/2018 4.35926471 0.00346067
1/11/2018 4.36519561 0.00136053
1/12/2018 4.39 0.00568231
1/16/2018 4.34347056 -0.01059896
1/17/2018 4.38 0.0084102
1/19/2018 4.29202815 -0.0200849
1/22/2018 4.26 -0.00746224
1/23/2018 4.32 0.01408451
1/24/2018 4.32427282 0.00098908
1/25/2018 4.40123809 0.01779843
1/26/2018 4.37300613 -0.00641455
1/29/2018 4.36 -0.00297419
1/30/2018 4.35005202 -0.00228165
1/31/2018 4.36 0.00228686
2/1/2018 4.39765707 0.00863694
2/2/2018 4.38611302 -0.00262504
2/5/2018 4.25654331 -0.0295409
 2/6/2018 4.29856342 0.00987189
2/8/2018 4.35 0.01196599
2/9/2018 4.27617106 -0.01697217
2/12/2018 4.31667102 0.00947108
2/13/2018 4.32034131 0.00085026
2/14/2018 4.3 -0.00470826
2/15/2018 4.31 0.00232558
2/16/2018 4.30685457 -0.0007298
2/19/2018 4.31352396 0.00154855
2/20/2018 4.30278551 -0.00248948
2/21/2018 4.31237394 0.00222842
2/22/2018 4.26698393 -0.01052553
2/23/2018 4.2230118 -0.0103052
2/26/2018 4.19324646 -0.00704837
2/27/2018 4.25 0.01353451
2/28/2018 4.25021292 5.0099E-05
3/1/2018 4.22336718 -0.00631633
3/2/2018 4.28994344 0.01576379
3/5/2018 4.30084669 0.00254158
3/6/2018 4.2969035 -0.00091684
3/7/2018 4.35 0.01235692
3/8/2018 4.35 0
3/9/2018 4.38246665 0.0074636
3/12/2018 4.35038556 -0.00732033
3/13/2018 4.35110279 0.00016487
3/15/2018 4.23379603 -0.02696023
3/16/2018 4.20326782 -0.0072106
3/19/2018 4.23413101 0.00734267
3/20/2018 4.13225766 -0.02406004
3/21/2018 4.14013966 0.00190743
3/22/2018 4.17175278 0.00763576
3/23/2018 4.2917519 0.02876468
3/26/2018 4.2641339 -0.00643513
3/27/2018 4.29745399 0.00781404
3/28/2018 4.34522504 0.01111613
4/2/2018 4.40373837 0.01346612
4/3/2018 4.4610085 0.01300489
4/4/2018 4.4600946 -0.00020486
4/5/2018 4.5 0.00894721
4/6/2018 4.4984198 -0.00035116
4/10/2018 4.45337692 -0.01001304
4/11/2018 4.42090696 -0.00729109
4/12/2018 4.43109673 0.0023049
4/16/2018 4.41670879 -0.00324704
4/17/2018 4.49752255 0.01829728
4/18/2018 4.34 -0.03502429
4/19/2018 4.34945618 0.00217884
4/20/2018 4.35 0.00012503
4/23/2018 4.39121244 0.00947412
4/24/2018 4.45840896 0.0153025
4/25/2018 4.43186612 -0.00595343
4/26/2018 4.50286484 0.01602005
4/27/2018 4.5 -0.00063623
4/30/2018 4.5135524 0.00301164
5/2/2018 4.50652282 -0.00155744
5/3/2018 4.54 0.00742861
5/4/2018 4.54019172 4.22284E-05
5/7/2018 4.50616592 -0.00749435
5/8/2018 4.55421894 0.01066384
5/9/2018 4.55554736 0.00029169
5/10/2018 4.57010878 0.00319642
5/11/2018 4.55355911 -0.00362129
5/14/2018 4.55029506 -0.00071681
5/15/2018 4.5593692 0.00199419
5/16/2018 4.55536462 -0.00087832
5/17/2018 4.54938452 -0.00131276
5/18/2018 4.46610576 -0.0183055
5/21/2018 4.49991564 0.00757033
5/22/2018 4.46300282 -0.008203
5/23/2018 4.50173768 0.0086791
5/24/2018 4.51284427 0.00246718
5/25/2018 4.50528679 -0.00167466
5/28/2018 4.54698825 0.00925612
5/29/2018 4.54374784 -0.00071265
5/30/2018 4.49804439 -0.01005854
5/31/2018 4.47557971 -0.00499432
6/1/2018 4.51459862 0.00871818
6/4/2018 4.63815494 0.02736818
6/5/2018 4.64709644 0.00192781
6/6/2018 4.6 -0.01013459
6/7/2018 4.5796932 -0.00441452
6/8/2018 4.54193376 -0.00824497
6/11/2018 4.53981067 -0.00046744
6/12/2018 4.5523752 0.00276763
6/13/2018 4.6 0.01046153
6/14/2018 4.56 -0.00869565
6/15/2018 4.58 0.00438596
6/18/2018 4.62321987 0.00943665
6/19/2018 4.59240255 -0.00666577
6/20/2018 4.24561874 -0.0755125
6/21/2018 4.2 -0.0107449
6/22/2018 4.20418548 0.00099654
6/25/2018 4.25777048 0.01274563
6/26/2018 4.13931121 -0.0278219
6/27/2018 4.24328124 0.02511771
6/28/2018 4.1845738 -0.01383539
7/2/2018 4.19707627 0.00298775
7/3/2018 4.24222107 0.01075625
7/4/2018 4.19597128 -0.01090226
7/5/2018 4.11792265 -0.01860085
7/6/2018 4.10312262 -0.00359405
7/9/2018 4.10226143 -0.00020989
7/10/2018 4.10023581 -0.00049378
7/11/2018 4.1 -5.751E-05
7/12/2018 4.2001581 0.02442881
7/13/2018 4.23326999 0.00788349
7/16/2018 4.23998533 0.00158633
7/17/2018 4.2039781 -0.0084923
7/18/2018 4.15 -0.01283977
7/19/2018 4.15 0
7/20/2018 4.15712609 0.00171713
7/23/2018 4.18811291 0.00745391
7/24/2018 4.2 0.00283829
7/25/2018 4.2 0
7/26/2018 4.10718629 -0.0220985
7/27/2018 4.1 -0.00174969
7/30/2018 4.14749624 0.01158445
7/31/2018 4.20984967 0.01503399
8/1/2018 4.15 -0.01421658
8/2/2018 4.1183448 -0.00762776
8/3/2018 4.11 -0.00202625
8/7/2018 4.09389772 -0.00391783
8/8/2018 4.1 0.00149058
8/9/2018 4.04780583 -0.01273028
8/10/2018 4.00204428 -0.01130527
8/13/2018 4.03852867 0.00911644
8/14/2018 4.02714534 -0.00281868
8/15/2018 4.00881279 -0.00455225
8/16/2018 4.06 0.01276867
8/17/2018 4.07863014 0.0045887
8/20/2018 4.08865702 0.00245839
8/21/2018 4.09073363 0.0005079
8/22/2018 4.1 0.00226521
8/23/2018 4.10005319 1.29735E-05
8/24/2018 4.1430965 0.01049823
 8/27/2018 4.14367462 0.00013954
8/28/2018 4.08305814 -0.01462868
8/29/2018 4.09286141 0.00240096
8/31/2018 4.18665074 0.02291534
9/3/2018 4.22611958 0.00942731
9/4/2018 4.10853238 -0.02782392
9/5/2018 4.11653884 0.00194874
9/6/2018 4.14 0.00569924
9/7/2018 4.15093887 0.00264224
9/10/2018 4.16070813 0.00235351
9/12/2018 4.10562891 -0.01323794
9/13/2018 4.09639857 -0.00224822
9/14/2018 4.05010251 -0.01130165
9/17/2018 4.00688253 -0.01067133
9/18/2018 4 -0.00171768
9/19/2018 4 0
9/20/2018 4.00696241 0.0017406
9/24/2018 4.00639656 -0.00014122
9/25/2018 3.98791709 -0.00461249
9/27/2018 3.97156128 -0.00410134
9/28/2018 3.99030472 0.00471941
10/1/2018 3.97984591 -0.00262106
10/2/2018 3.98309917 0.00081743
10/3/2018 3.98 -0.00077808
10/5/2018 3.99823104 0.00458066
10/9/2018 3.92601768 -0.01806133
10/10/2018 3.97191332 0.01169013
10/11/2018 3.95 -0.00551707
10/12/2018 3.95 0
10/15/2018 3.97448129 0.0061978
10/16/2018 3.99027597 0.00397402
10/17/2018 3.98 -0.00257525
10/18/2018 3.98 0
10/19/2018 3.99 0.00251256
10/22/2018 4.02705931 0.00928805
10/23/2018 4.05436289 0.00678003
10/24/2018 4.06055684 0.00152773
10/25/2018 4.00402706 -0.01392168
10/26/2018 3.98525126 -0.00468923
10/29/2018 3.99 0.00119158
10/30/2018 3.98094791 -0.00226869
10/31/2018 3.97366482 -0.00182949
11/2/2018 3.98038789 0.00169191
11/5/2018 3.93741141 -0.01079706
11/6/2018 3.8923597 -0.01144196
 11/7/2018 3.85709199 -0.00906075
11/8/2018 3.85273087 -0.00113068
11/9/2018 3.8 -0.01368662
11/12/2018 3.75290974 -0.01239217
11/13/2018 3.69565244 -0.01525678
11/14/2018 3.69035823 -0.00143255
11/15/2018 3.73608097 0.01238978
11/16/2018 3.89937074 0.04370616
11/19/2018 3.85 -0.01266121
11/20/2018 3.7161705 -0.03476091
11/21/2018 3.7 -0.00435139
11/22/2018 3.80023131 0.02708954
11/23/2018 3.82566015 0.00669139
11/26/2018 3.83236263 0.00175198
11/27/2018 3.83973952 0.0019249
11/28/2018 3.92417037 0.02198869
11/29/2018 3.90895213 -0.00387808
11/30/2018 3.91 0.00026807
12/3/2018 3.90120851 -0.00224846
12/4/2018 3.9 -0.00030978
12/6/2018 3.90520057 0.00133348
12/7/2018 3.95 0.01147174
12/10/2018 3.91578947 -0.00866089
12/11/2018 3.89113562 -0.00629601
12/12/2018 3.92411207 0.00847476
12/13/2018 3.95 0.00659714
12/14/2018 3.94659319 -0.00086248
12/17/2018 3.94989886 0.0008376
12/18/2018 3.95034635 0.00011329
12/19/2018 3.95 -8.7675E-05
12/20/2018 3.95 0
12/21/2018 3.88671944 -0.01602039
12/26/2018 3.87 -0.00430168
12/27/2018 3.89080025 0.00537474
12/28/2018 3.94453172 0.01380987 -0.0001419324
1/2/2019 3.9 -0.01128948
1/3/2019 3.86976922 -0.00775148
1/4/2019 3.85 -0.00510863
1/7/2019 3.78052061 -0.0180466
1/8/2019 3.71632273 -0.01698123
1/9/2019 3.72272569 0.00172293
1/10/2019 3.84695796 0.03337132
1/11/2019 3.84705443 2.50755E-05
1/14/2019 3.80456352 -0.01104505
1/15/2019 3.8043185 -6.4401E-05
1/16/2019 3.82 0.00412203
1/17/2019 3.85870292 0.01013166
1/18/2019 3.81326188 -0.01177625
1/21/2019 3.80014018 -0.00344107
1/22/2019 3.79999771 -3.749E-05
1/23/2019 3.8 6.02537E-07
1/24/2019 3.79640417 -0.00094627
1/25/2019 3.82 0.00621531
1/28/2019 3.80002702 -0.00522853
1/29/2019 3.8 -7.1112E-06
1/30/2019 3.80133608 0.0003516
1/31/2019 3.83518346 0.00890408
2/1/2019 3.88172879 0.0121364
2/4/2019 3.8978634 0.00415655
2/5/2019 3.88 -0.00458287
2/6/2019 3.89986401 0.00511959
2/7/2019 3.92608925 0.00672465
2/8/2019 3.92857143 0.00063223
2/11/2019 3.90089586 -0.00704469
2/12/2019 3.92803316 0.00695668
2/13/2019 3.89953092 -0.00725611
2/14/2019 3.81087389 -0.02273531
2/15/2019 3.80491448 -0.00156379
2/18/2019 3.80009074 -0.00126777
2/19/2019 3.7972052 -0.00075934
2/20/2019 3.80067077 0.00091267
2/21/2019 3.80185776 0.00031231
2/22/2019 3.8 -0.00048865
2/25/2019 3.70705905 -0.02445815
2/26/2019 3.72241672 0.00414282
2/27/2019 3.72997689 0.00203098
2/28/2019 3.8781084 0.03971379
3/1/2019 3.90053397 0.0057826
3/4/2019 3.9 -0.0001369
3/5/2019 3.94698601 0.01204769
3/6/2019 3.93788747 -0.00230519
3/7/2019 3.94390787 0.00152884
3/8/2019 3.9 -0.01113309
3/11/2019 3.89391237 -0.00156093
3/12/2019 3.87343583 -0.0052586
3/13/2019 3.9001456 0.00689563
3/14/2019 3.9 -3.7332E-05
3/15/2019 3.92999067 0.00768992
3/18/2019 3.9410575 0.00281599
3/19/2019 4.03425559 0.02364799
3/20/2019 4.00892294 -0.00627939
3/21/2019 3.98965484 -0.0048063
3/22/2019 3.99022601 0.00014316
3/25/2019 3.9962559 0.00151117
3/26/2019 3.99101047 -0.00131259
3/27/2019 4.00225734 0.00281805
3/28/2019 3.99279604 -0.00236399
3/29/2019 3.99 -0.00070027
4/1/2019 3.96140373 -0.00716698
4/2/2019 3.90361913 -0.0145869
4/3/2019 3.89803423 -0.0014307
4/4/2019 3.99591448 0.02511016
4/5/2019 4.04850881 0.01316203
4/8/2019 4.12425312 0.01870919
4/9/2019 4.09994566 -0.00589379
4/10/2019 4.1 1.32538E-05
4/11/2019 4.08070443 -0.00470624
4/12/2019 3.93 -0.03693098
4/15/2019 3.89010695 -0.0101509
4/16/2019 3.85323965 -0.0094772
4/17/2019 3.89631647 0.01117938
4/22/2019 3.9 0.00094539
4/23/2019 3.8835705 -0.00421269
4/24/2019 3.8 -0.02151899
4/25/2019 3.87272683 0.01913864
4/26/2019 3.9 0.00704237
4/29/2019 3.93086459 0.007914
4/30/2019 3.8290572 -0.02589949
5/2/2019 3.81671976 -0.00322206
5/3/2019 3.84806153 0.0082117
5/6/2019 3.89511731 0.01222844
5/7/2019 3.89208941 -0.00077736
5/8/2019 3.86 -0.00824478
5/9/2019 3.81027221 -0.01288285
5/10/2019 3.80391747 -0.00166779
5/13/2019 3.79715847 -0.00177685
5/14/2019 3.69990712 -0.02561161
5/15/2019 3.70206467 0.00058314
5/16/2019 3.71666021 0.00394254
5/17/2019 3.70333547 -0.00358514
5/20/2019 3.60696985 -0.0260213
5/21/2019 3.65484612 0.01327327
5/22/2019 3.6983295 0.01189746
5/23/2019 3.6597445 -0.01043309
5/24/2019 3.67864228 0.00516369
5/27/2019 3.66013751 -0.00503032
5/28/2019 3.66 -3.7571E-05
5/29/2019 3.65956938 -0.00011766
5/30/2019 3.65607818 -0.00095399
5/31/2019 3.68284272 0.00732056
6/3/2019 3.65403648 -0.00782174
6/4/2019 3.70600854 0.01422319
6/5/2019 3.69967734 -0.00170836
6/6/2019 3.69940401 -7.3879E-05
6/7/2019 3.70020243 0.00021582
6/10/2019 3.7 -5.4709E-05
6/11/2019 3.66946087 -0.00825382
6/12/2019 3.69999947 0.00832237
6/13/2019 3.71765222 0.00477101
6/14/2019 3.70007858 -0.00472708
6/17/2019 3.67528982 -0.00669952
6/18/2019 3.7 0.00672333
6/19/2019 3.7 0
6/20/2019 3.73136006 0.00847569
6/21/2019 3.79094465 0.0159686
6/24/2019 3.79886902 0.00209034
6/25/2019 3.78045691 -0.00484674
6/26/2019 3.71964833 -0.01608498
6/27/2019 3.7607454 0.01104864
6/28/2019 3.74213542 -0.00494848
7/1/2019 3.7389997 -0.00083795
7/2/2019 3.73393835 -0.00135366
7/3/2019 3.73921573 0.00141336
7/4/2019 3.42 -0.0853697
7/5/2019 3.42 0
7/8/2019 3.4 -0.00584795
7/9/2019 3.37167222 -0.0083317
7/10/2019 3.38345207 0.00349377
7/11/2019 3.40591022 0.00663764
7/12/2019 3.40008052 -0.00171164
7/15/2019 3.44504195 0.01322364
7/16/2019 3.50013522 0.01599205
7/17/2019 3.45792296 -0.01206018
7/18/2019 3.40553044 -0.01515144
7/19/2019 3.44585288 0.01184028
7/22/2019 3.41807202 -0.00806211
7/23/2019 3.41309778 -0.00145528
7/24/2019 3.40803436 -0.00148353
7/25/2019 3.4 -0.00235748
7/26/2019 3.4 0
7/30/2019 3.40029049 8.54381E-05
7/31/2019 3.39323288 -0.00207559
8/1/2019 3.29227993 -0.02975126
8/2/2019 3.22173573 -0.02142716
8/5/2019 3.23135407 0.00298545
8/6/2019 3.24939433 0.00558288
8/7/2019 3.29277452 0.01335024
8/8/2019 3.27993678 -0.00389876
8/9/2019 3.26337505 -0.00504941
8/12/2019 3.26 -0.00103422
8/13/2019 3.23187317 -0.00862786
8/14/2019 3.24860355 0.00517668
8/15/2019 3.23060128 -0.00554154
8/16/2019 3.22675335 -0.00119109
8/19/2019 3.23507594 0.00257925
8/20/2019 3.22 -0.00466015
8/21/2019 3.22 0
8/22/2019 3.22 0
8/23/2019 3.22 0
8/26/2019 3.247151 0.00843199
8/27/2019 3.25 0.00087739
8/28/2019 3.2402958 -0.00298591
8/29/2019 3.25 0.00299485
9/2/2019 3.23001408 -0.00614952
9/3/2019 3.23 -4.3577E-06
9/4/2019 3.25482149 0.00768467
9/5/2019 3.24872412 -0.00187334
9/6/2019 3.27061508 0.00673832
9/9/2019 3.29265761 0.00673957
9/10/2019 3.28 -0.00384419
9/11/2019 3.25274472 -0.00830954
9/12/2019 3.32990751 0.02372236
9/13/2019 3.3461276 0.00487103
9/16/2019 3.37 0.00713434
9/17/2019 3.37449403 0.00133354
9/18/2019 3.3 -0.02207561
9/19/2019 3.28 -0.00606061
9/20/2019 3.26115522 -0.00574536
9/23/2019 3.26247092 0.00040345
9/24/2019 3.28 0.00537295
9/25/2019 3.2705947 -0.00286747
9/26/2019 3.25 -0.00629693
9/27/2019 3.2555095 0.00169523
10/1/2019 3.24 -0.00476408
10/3/2019 3.24418702 0.00129229
 10/4/2019 3.24929251 0.00157373
10/7/2019 3.25 0.00021774
10/9/2019 3.22132917 -0.00882179
10/10/2019 3.21647976 -0.00150541
10/11/2019 3.30066006 0.02617156
10/14/2019 3.25056009 -0.01517877
10/15/2019 3.27918919 0.00880744
10/16/2019 3.28 0.00024726
10/17/2019 3.2772833 -0.00082826
10/18/2019 3.27652214 -0.00023225
10/21/2019 3.31315575 0.01118064
10/22/2019 3.34817174 0.01056877
10/23/2019 3.33587734 -0.00367197
10/24/2019 3.35321384 0.00519698
10/25/2019 3.38664599 0.00997018
10/28/2019 3.41326868 0.00786108
10/29/2019 3.49987947 0.02537474
10/30/2019 3.50632747 0.00184235
10/31/2019 3.50099388 -0.00152113
11/5/2019 3.48279412 -0.00519846
11/6/2019 3.48 -0.00080226
11/7/2019 3.46001793 -0.00574197
11/8/2019 3.43018581 -0.00862196
11/11/2019 3.46549704 0.01029426
11/12/2019 3.49869164 0.0095786
11/13/2019 3.44 -0.01677531
11/14/2019 3.44 0
11/15/2019 3.44 0
11/18/2019 3.44 0
11/19/2019 3.42510226 -0.00433074
11/20/2019 3.4 -0.00732891
11/21/2019 3.4 0
11/22/2019 3.38777542 -0.00359547
11/25/2019 3.31060131 -0.02278017
11/26/2019 3.35002604 0.01190863
11/27/2019 3.35044896 0.00012624
11/28/2019 3.35 -0.000134
11/29/2019 3.38154545 0.00941655
12/2/2019 3.36 -0.00637148
12/3/2019 3.36258176 0.00076838
12/4/2019 3.36947771 0.00205079
12/5/2019 3.37 0.00015501
12/6/2019 3.4 0.00890208
12/9/2019 3.4 0
12/10/2019 3.40600973 0.00176757
12/11/2019 3.38529321 -0.00608234
12/12/2019 3.35503876 -0.00893703
12/13/2019 3.37105753 0.00477454
12/16/2019 3.37 -0.00031371
12/17/2019 3.36219224 -0.00231684
12/18/2019 3.35616146 -0.00179371
12/19/2019 3.3971932 0.01222579
12/20/2019 3.39 -0.00211739
12/23/2019 3.42 0.00884956
12/24/2019 3.42 0
12/26/2019 3.46212434 0.01231706
12/27/2019 3.53514342 0.02109083
12/30/2019 3.5 -0.00994116
12/31/2019 3.43394922 -0.01887165 -0.0004910544
1/2/2020 3.40334713 -0.00891163
1/3/2020 3.45508748 0.01520278
1/6/2020 3.4657011 0.00307188
1/7/2020 3.4308363 -0.01005996
1/8/2020 3.45127745 0.00595807
1/9/2020 3.40265666 -0.01408777
1/10/2020 3.44771894 0.01324326
1/13/2020 3.45338239 0.00164267
1/14/2020 3.41639337 -0.01071096
1/15/2020 3.43984556 0.00686461
1/16/2020 3.42127073 -0.0053999
1/17/2020 3.42802323 0.00197368
1/20/2020 3.43895186 0.00318803
1/21/2020 3.44000597 0.00030652
1/22/2020 3.46423196 0.00704243
1/23/2020 3.47 0.00166503
1/24/2020 3.46090638 -0.00262064
1/27/2020 3.43114073 -0.00860053
1/28/2020 3.43875 0.00221771
1/29/2020 3.44921466 0.00304316
1/30/2020 3.44922078 1.77418E-06
1/31/2020 3.4 -0.01427012
2/3/2020 3.39780867 -0.00064451
2/4/2020 3.37101513 -0.00788553
2/5/2020 3.43452687 0.01884054
2/6/2020 3.44771898 0.00384103
2/7/2020 3.44 -0.00223887
2/10/2020 3.43837052 -0.00047369
2/11/2020 3.41916639 -0.00558524
2/12/2020 3.37550927 -0.01276835
2/13/2020 3.35767312 -0.00528399
2/14/2020 3.37252568 0.00442347
2/17/2020 3.37 -0.0007489
2/18/2020 3.4 0.00890208
2/19/2020 3.4 0
2/20/2020 3.40023395 6.88078E-05
2/21/2020 3.41 0.00287217
2/24/2020 3.36542962 -0.01307049
2/25/2020 3.34329548 -0.00657691
2/26/2020 3.36215047 0.00563964
2/27/2020 3.35110978 -0.00328382
2/28/2020 3.30075976 -0.01502488
3/2/2020 3.3 -0.00023018
3/3/2020 3.29812085 -0.00056944
3/4/2020 3.29849112 0.00011227
3/5/2020 3.3 0.00045745
3/6/2020 3.24815697 -0.01571001
3/9/2020 3.16502176 -0.02559458
3/10/2020 3.22744102 0.01972159
3/11/2020 3.17079327 -0.01755191
3/12/2020 2.90778996 -0.08294559
3/13/2020 2.98025593 0.02492132
3/16/2020 2.86992085 -0.03702202
3/17/2020 2.79546261 -0.02594436
3/18/2020 2.61449742 -0.06473533
3/19/2020 2.44987475 -0.06296532
3/20/2020 2.51137359 0.02510285
3/23/2020 2.42953357 -0.03258775
3/24/2020 2.34225036 -0.03592591
3/25/2020 2.38981732 0.02030823
3/26/2020 2.48649088 0.04045228
3/27/2020 2.45052618 -0.01446404
3/30/2020 2.33079587 -0.04885902
3/31/2020 2.33711248 0.00271007
4/1/2020 2.32315757 -0.005971
4/2/2020 2.32 -0.00135917
4/3/2020 2.29448881 -0.0109962
4/6/2020 2.2647588 -0.01295714
4/7/2020 2.28642113 0.00956496
4/8/2020 2.42 0.05842269
4/13/2020 2.41839355 -0.00066382
4/14/2020 2.42 0.00066426
4/15/2020 2.41910916 -0.00036812
4/16/2020 2.42 0.00036825
4/17/2020 2.45 0.01239669
4/20/2020 2.45 0
4/21/2020 2.40846793 -0.01695187
4/22/2020 2.40400733 -0.00185205
4/23/2020 2.4 -0.00166694
4/24/2020 2.37353296 -0.01102794
4/27/2020 2.35 -0.00991474
4/28/2020 2.36 0.00425532
4/29/2020 2.37429092 0.00605548
4/30/2020 2.38333333 0.00380847
5/4/2020 2.39 0.0027972
5/5/2020 2.39839285 0.00351165
5/6/2020 2.42 0.00900901
5/7/2020 2.45064379 0.01266272
5/8/2020 2.50112563 0.02059942
5/11/2020 2.49044323 -0.00427104
5/12/2020 2.61975126 0.05192169
5/13/2020 2.60958138 -0.003882
5/14/2020 2.58261203 -0.01033474
5/15/2020 2.57469422 -0.00306581
5/18/2020 2.57786388 0.00123108
5/19/2020 2.5608092 -0.00661582
5/20/2020 2.61146223 0.01978009
5/21/2020 2.61279122 0.00050891
5/22/2020 2.60306729 -0.00372166
5/25/2020 2.63 0.01034653
5/26/2020 2.66668586 0.013949
5/27/2020 2.68984018 0.00868281
5/28/2020 2.69824253 0.00312374
5/29/2020 2.68068871 -0.00650565
6/1/2020 2.67002534 -0.00397785
6/2/2020 2.67344823 0.00128197
6/3/2020 2.60149352 -0.02691457
6/4/2020 2.61628822 0.005687
6/5/2020 2.63275789 0.00629505
6/8/2020 2.63805798 0.00201313
6/9/2020 2.67328561 0.01335362
6/10/2020 2.71693909 0.01632952
6/11/2020 2.64952313 -0.0248132
6/12/2020 2.63454697 -0.0056524
6/15/2020 2.60556349 -0.01100132
6/16/2020 2.65 0.01705447
6/17/2020 2.67826087 0.01066448
6/22/2020 2.65 -0.01055195
6/23/2020 2.67999084 0.0113173
6/24/2020 2.7 0.00746613
6/25/2020 2.7 3.77476E-15
6/26/2020 2.67717542 -0.00845355
6/30/2020 2.6995449 0.00835563
7/1/2020 2.60006003 -0.03685246
7/2/2020 2.66119069 0.02351125
7/3/2020 2.66 -0.00044743
7/6/2020 2.64139594 -0.00699401
7/7/2020 2.62 -0.00810024
7/8/2020 2.59704142 -0.00876282
7/9/2020 2.50621164 -0.03497433
7/10/2020 2.40685892 -0.03964259
7/13/2020 2.40998826 0.00130017
7/14/2020 2.30097153 -0.04523538
7/15/2020 2.35 0.02130772
7/16/2020 2.34976892 -9.8333E-05
7/17/2020 2.35025844 0.00020833
7/20/2020 2.36877114 0.00787688
7/21/2020 2.42395581 0.02329675
7/22/2020 2.47332763 0.02036828
7/23/2020 2.4906683 0.00701107
7/27/2020 2.50020955 0.0038308
7/29/2020 2.53460521 0.01375711
7/30/2020 2.5040183 -0.01206772
7/31/2020 2.47025711 -0.01348281
8/3/2020 2.4493794 -0.00845163
8/4/2020 2.40330868 -0.01880914
8/5/2020 2.40732158 0.00166974
8/6/2020 2.40345923 -0.00160442
8/7/2020 2.39747715 -0.00248894
8/10/2020 2.37 -0.01146086
8/11/2020 2.36857751 -0.0006002
8/12/2020 2.37011637 0.0006497
8/13/2020 2.36783332 -0.00096327
8/14/2020 2.35449367 -0.00563369
8/17/2020 2.36566412 0.00474431
8/18/2020 2.41928873 0.02266789
8/19/2020 2.4 -0.00797289
8/20/2020 2.41 0.00416667
8/21/2020 2.41 4.21885E-15
8/24/2020 2.34250674 -0.0280055
8/25/2020 2.36542404 0.00978323
8/26/2020 2.41830057 0.02235393
8/27/2020 2.39705453 -0.00878553
8/28/2020 2.35777948 -0.01638471
8/31/2020 2.33440993 -0.00991168
9/1/2020 2.37630691 0.01794757
 9/2/2020 2.33847214 -0.01592167
9/3/2020 2.33864983 7.59827E-05
9/4/2020 2.32 -0.00797461
9/7/2020 2.34 0.00862069
9/8/2020 2.35783157 0.00762033
9/9/2020 2.38957289 0.01346208
9/10/2020 2.4790741 0.0374549
9/11/2020 2.45602685 -0.00929672
9/14/2020 2.45 -0.0024539
9/15/2020 2.45176616 0.00072088
9/16/2020 2.45 -0.00072036
9/17/2020 2.4090011 -0.01673425
9/18/2020 2.3787962 -0.01253835
9/21/2020 2.32736199 -0.02162195
9/22/2020 2.33878405 0.00490773
9/23/2020 2.33 -0.00375582
9/24/2020 2.35 0.00858369
9/25/2020 2.38141202 0.01336682
9/28/2020 2.38 -0.00059293
9/29/2020 2.40303486 0.00967851
9/30/2020 2.40825421 0.00217198
10/2/2020 2.42 0.00487731
10/5/2020 2.4 -0.00826446
10/6/2020 2.39133805 -0.00360915
10/7/2020 2.38 -0.0047413
10/8/2020 2.36773256 -0.00515439
10/12/2020 2.32 -0.02015961
10/13/2020 2.32977399 0.00421293
10/14/2020 2.33 9.70075E-05
10/15/2020 2.35591888 0.01112398
10/16/2020 2.36633262 0.00442024
10/19/2020 2.36987814 0.00149832
10/20/2020 2.39949211 0.01249599
10/21/2020 2.35985305 -0.01651977
10/22/2020 2.35 -0.00417528
10/23/2020 2.35 0
10/26/2020 2.33514097 -0.00632299
10/27/2020 2.32971243 -0.00232472
10/28/2020 2.04834354 -0.12077408
10/29/2020 2.05 0.00080868
10/30/2020 2.05981896 0.00478974
11/2/2020 2.03602634 -0.01155083
11/3/2020 2.03533459 -0.00033975
11/5/2020 2.07963207 0.02176423
11/6/2020 2.09036177 0.00515942
 11/9/2020 2.29990425 0.10024221
11/10/2020 2.28351259 -0.00712711
11/11/2020 2.25225103 -0.01369012
11/12/2020 2.2293496 -0.01016824
11/13/2020 2.17601737 -0.02392277
11/16/2020 2.15010772 -0.01190691
11/17/2020 2.14022121 -0.00459814
11/18/2020 2.14127911 0.00049429
11/19/2020 2.15874096 0.00815487
11/20/2020 2.14532732 -0.00621364
11/23/2020 2.14988382 0.00212392
11/24/2020 2.17104409 0.00984252
11/25/2020 2.24720711 0.03508129
11/26/2020 2.24179605 -0.0024079
11/27/2020 2.25009275 0.00370092
11/30/2020 2.30345081 0.02371372
12/1/2020 2.31226443 0.00382627
12/2/2020 2.32142768 0.00396289
12/3/2020 2.30193904 -0.00839511
12/4/2020 2.3280737 0.01135332
12/7/2020 2.30839822 -0.0084514
12/9/2020 2.32099135 0.00545536
12/10/2020 2.30523136 -0.0067902
12/11/2020 2.2964017 -0.00383027
12/14/2020 2.28 -0.00714235
12/15/2020 2.28 0
12/16/2020 2.24292894 -0.01625924
12/17/2020 2.2267051 -0.00723333
12/18/2020 2.21256021 -0.00635239
12/21/2020 2.16861827 -0.01986022
12/22/2020 2.19004829 0.00988188
12/23/2020 2.20017391 0.00462347
12/24/2020 2.17 -0.01371433
12/28/2020 2.17279003 0.00128573
12/29/2020 2.16900811 -0.00174058
12/30/2020 2.18186661 0.00592829
12/31/2020 2.17143467 -0.0047812 -0.0016669281
1/4/2021 2.2091947 0.01738944
1/5/2021 2.24634189 0.01681481
1/6/2021 2.23710195 -0.00411333
1/7/2021 2.24963515 0.00560243
1/8/2021 2.26331802 0.00608226
1/11/2021 2.25040304 -0.00570621
1/12/2021 2.29348046 0.01914209
1/13/2021 2.32988952 0.01587502
1/14/2021 2.36 0.01292357
1/15/2021 2.29977393 -0.02551952
1/18/2021 2.30427249 0.00195609
1/19/2021 2.31005419 0.00250912
1/20/2021 2.3 -0.00435236
1/21/2021 2.27136158 -0.01245149
1/22/2021 2.27104151 -0.00014092
1/25/2021 2.29102819 0.00880067
1/26/2021 2.29062985 -0.00017387
1/27/2021 2.31016879 0.00852994
1/28/2021 2.44383113 0.05785826
1/29/2021 2.44510365 0.00052071
2/1/2021 2.4013787 -0.01788266
2/3/2021 2.39512661 -0.00260354
2/4/2021 2.39810234 0.00124241
2/5/2021 2.42990722 0.01326252
2/8/2021 2.43183692 0.00079414
2/9/2021 2.44473798 0.00530507
2/10/2021 2.47826985 0.01371594
2/11/2021 2.49731789 0.00768602
2/12/2021 2.46266741 -0.01387508
2/15/2021 2.48764396 0.01014207
2/16/2021 2.50807053 0.00821121
2/17/2021 2.50724163 -0.00033049
2/18/2021 2.59350753 0.03440669
2/19/2021 2.51311968 -0.0309958
2/22/2021 2.47341772 -0.01579788
2/23/2021 2.45335658 -0.0081107
2/24/2021 2.44677792 -0.00268149
2/25/2021 2.48978581 0.01757736
2/26/2021 2.48766026 -0.00085371
3/1/2021 2.47228837 -0.00617926
3/2/2021 2.46604465 -0.00252548
3/3/2021 2.46830392 0.00091615
3/4/2021 2.42154185 -0.01894502
3/5/2021 2.40014951 -0.00883418
3/8/2021 2.3810574 -0.00795455
3/9/2021 2.38766343 0.00277441
3/10/2021 2.37576 -0.00498539
3/11/2021 2.3657781 -0.00420156
3/12/2021 2.40803278 0.0178608
3/15/2021 2.42603619 0.0074764
3/16/2021 2.40023679 -0.01063438
3/17/2021 2.42676007 0.01105028
3/18/2021 2.43 0.00133508
3/19/2021 2.42629905 -0.00152302
3/22/2021 2.46414022 0.01559625
3/23/2021 2.42089654 -0.0175492
3/24/2021 2.42 -0.00037033
3/25/2021 2.41842203 -0.00065205
3/26/2021 2.45 0.01305726
3/29/2021 2.41835806 -0.01291508
3/30/2021 2.42041254 0.00084954
3/31/2021 2.42086968 0.00018887
4/5/2021 2.42008578 -0.00032381
4/6/2021 2.47 0.02062498
4/7/2021 2.50981472 0.01611932
4/8/2021 2.49000729 -0.00789199
4/9/2021 2.46374384 -0.01054754
4/12/2021 2.44293996 -0.00844401
4/13/2021 2.43590005 -0.00288174
4/14/2021 2.41063972 -0.01037002
4/15/2021 2.40690686 -0.00154849
4/16/2021 2.39067318 -0.00674462
4/19/2021 2.24620071 -0.06043171
4/20/2021 2.1378525 -0.04823621
4/21/2021 2.01019003 -0.05971528
4/22/2021 2.09548958 0.04243357
4/23/2021 1.98546927 -0.05250339
4/26/2021 1.9555801 -0.01505396
4/27/2021 1.93037903 -0.01288675
4/28/2021 1.96916976 0.02009488
4/29/2021 2.00874712 0.0200985
4/30/2021 2.06023583 0.02563225
5/3/2021 2.07404669 0.00670353
5/4/2021 2.06397748 -0.00485486
5/5/2021 2.03321052 -0.01490664
5/6/2021 2.05912756 0.01274685
5/7/2021 2.05752855 -0.00077654
5/10/2021 2.08793844 0.01477981
5/11/2021 2.10834807 0.00977501
5/12/2021 2.19623115 0.04168339
5/14/2021 2.21 0.00626931
5/17/2021 2.17955982 -0.01377384
5/18/2021 2.17032372 -0.0042376
5/19/2021 2.17 -0.00014916
5/20/2021 2.14976281 -0.00932589
5/21/2021 2.06462408 -0.03960378
5/24/2021 1.99590446 -0.03328432
5/25/2021 1.99869458 0.00139792
5/26/2021 1.97383726 -0.01243678
5/27/2021 1.89923663 -0.03779472
5/28/2021 2.11894792 0.115684
5/31/2021 2.09989735 -0.00899058
6/1/2021 2.08974256 -0.00483585
6/2/2021 2.01898983 -0.03385715
6/3/2021 2.01240567 -0.00326111
6/4/2021 2.09907025 0.04306517
6/7/2021 1.85136759 -0.11800589
6/8/2021 1.93303255 0.04411061
6/9/2021 1.91276148 -0.01048667
6/10/2021 1.90385881 -0.00465435
6/11/2021 1.98 0.03999309
6/14/2021 1.96 -0.01010101
6/15/2021 1.96316061 0.00161255
6/16/2021 1.93208196 -0.01583092
6/17/2021 1.92834277 -0.00193532
6/18/2021 1.91655164 -0.00611464
6/21/2021 1.91515315 -0.00072969
6/22/2021 1.92038418 0.00273139
6/23/2021 1.92002912 -0.00018489
6/24/2021 1.85 -0.03647295
6/25/2021 1.85 -5.4401E-15
6/28/2021 1.90872191 0.03174157
6/30/2021 1.91963176 0.00571579
7/1/2021 1.91722589 -0.0012533
7/2/2021 1.84175504 -0.03936461
7/5/2021 1.83 -0.00638252
7/6/2021 1.9 0.03825137
7/7/2021 1.88831025 -0.0061525
7/8/2021 1.86209049 -0.0138853
7/9/2021 1.84434288 -0.00953101
7/12/2021 1.82654401 -0.00965052
7/13/2021 1.80635919 -0.01105083
7/14/2021 1.84381813 0.02073726
7/15/2021 1.84517821 0.00073764
7/16/2021 1.83009654 -0.00817356
7/19/2021 1.80145108 -0.01565243
7/20/2021 1.8044843 0.00168376
7/21/2021 1.86008387 0.03081189
7/22/2021 1.89939421 0.02113364
7/23/2021 1.90123638 0.00096987
7/26/2021 1.93037488 0.01532608
7/27/2021 1.93105614 0.00035292
7/30/2021 1.78427163 -0.07601255
 8/2/2021 1.77447496 -0.00549057
8/3/2021 1.75662605 -0.0100587
8/4/2021 1.70778398 -0.02780448
8/5/2021 1.64203904 -0.03849722
8/6/2021 1.64 -0.00124178
8/9/2021 1.6046889 -0.02153116
8/10/2021 1.61996408 0.00951909
8/11/2021 1.60026413 -0.01216073
8/12/2021 1.57306188 -0.0169986
8/13/2021 1.56237158 -0.00679586
8/16/2021 1.55952644 -0.00182104
8/17/2021 1.55866443 -0.00055274
8/18/2021 1.52970882 -0.01857719
8/19/2021 1.49899879 -0.02007574
8/20/2021 1.49745555 -0.00102951
8/23/2021 1.52149341 0.01605247
8/24/2021 1.63224811 0.07279342
8/25/2021 1.63999186 0.00474422
8/27/2021 1.64 4.96276E-06
8/31/2021 1.71675709 0.0468031
9/1/2021 1.65898194 -0.03365365
9/2/2021 1.70168095 0.02573808
9/3/2021 1.69666679 -0.0029466
9/6/2021 1.9 0.11984275
9/7/2021 1.7 -0.10526316
9/8/2021 1.69065226 -0.00549867
9/9/2021 1.69388667 0.00191312
9/13/2021 1.69 -0.00229453
9/14/2021 1.69079391 0.00046977
9/16/2021 1.69409739 0.00195381
9/17/2021 1.7 0.00348422
9/20/2021 1.70405375 0.00238456
9/22/2021 1.68314716 -0.01226874
9/23/2021 1.71928846 0.02147245
9/24/2021 1.72708777 0.00453636
9/27/2021 1.75249888 0.01471327
9/28/2021 1.75 -0.00142589
9/29/2021 1.76 0.00571429
9/30/2021 1.7502968 -0.00551318
10/1/2021 1.74 -0.00588289
10/4/2021 1.75 0.00574713
10/5/2021 1.75 0
10/6/2021 1.78320314 0.01897322
10/7/2021 1.88791659 0.05872211
10/11/2021 1.92532564 0.01981499
10/12/2021 1.92547501 7.758E-05
10/13/2021 1.96816553 0.02217142
10/14/2021 1.95004379 -0.00920743
10/15/2021 1.96639502 0.00838506
10/18/2021 1.96969282 0.00167708
10/19/2021 2 0.01538676
10/20/2021 2.0292629 0.01463145
10/21/2021 2.04197112 0.00626248
10/22/2021 2.04635275 0.00214579
10/25/2021 2.00354205 -0.02092049
10/26/2021 2.00124807 -0.00114496
10/27/2021 2 -0.00062365
10/28/2021 2.000232 0.000116
10/29/2021 2 -0.00011598
11/2/2021 2.00059082 0.00029541
11/3/2021 1.99 -0.00529385
11/4/2021 1.9894703 -0.00026618
11/5/2021 2.02328565 0.01699716
11/8/2021 2.0213151 -0.00097394
11/9/2021 2.01753075 -0.00187222
11/10/2021 2.03091966 0.00663629
11/11/2021 2.02275988 -0.00401778
11/12/2021 2.01976138 -0.00148238
11/15/2021 2.0315176 0.0058206
11/16/2021 2.04 0.0041754
11/17/2021 2.03993973 -2.9542E-05
11/18/2021 2.03931953 -0.00030403
11/19/2021 2 -0.01928071
11/22/2021 2.02 0.01
11/23/2021 2.01699685 -0.00148671
11/24/2021 1.9828119 -0.01694844
11/25/2021 2.01570165 0.01658743
11/26/2021 1.92063727 -0.04716193
11/29/2021 1.94974162 0.01515349
11/30/2021 1.97610232 0.0135201
12/1/2021 1.90716469 -0.03488566
12/2/2021 1.90989931 0.00143386
12/3/2021 1.83850437 -0.03738152
12/6/2021 1.81630976 -0.0120721
12/7/2021 1.8226492 0.00349028
12/9/2021 1.79950638 -0.01269735
12/10/2021 1.80177147 0.00125872
12/13/2021 1.80024048 -0.00084971
12/14/2021 1.85 0.02764049
12/15/2021 1.77556688 -0.04023412
12/16/2021 1.81328721 0.02124411
12/17/2021 1.81045552 -0.00156163
12/20/2021 1.82 0.00527187
12/21/2021 1.82019 0.0001044
12/22/2021 1.82 -0.00010438
12/23/2021 1.82441119 0.00242373
12/24/2021 1.8 -0.01338031
12/27/2021 1.78834964 -0.00647242
12/28/2021 1.81077864 0.01254173
12/29/2021 1.8088858 -0.00104532
12/30/2021 1.80947337 0.00032482
12/31/2021 1.80871533 -0.00041893 -0.0004576612
1/3/2022 1.81 0.00071027
1/4/2022 1.8047069 -0.00292436
1/5/2022 1.8089786 0.00236698
1/6/2022 1.81060768 0.00090055
1/7/2022 1.84810598 0.02071034
1/10/2022 1.82663605 -0.01161726
1/11/2022 1.79999007 -0.01458746
1/12/2022 1.83951706 0.02195956
1/13/2022 1.97192809 0.0719814
1/14/2022 1.95847911 -0.00682022
1/17/2022 1.92246619 -0.01838821
1/18/2022 1.96447562 0.02185184
1/19/2022 2.01205126 0.02421799
1/20/2022 2.05406802 0.02088255
1/21/2022 2.05 -0.00198047
1/24/2022 2.00100223 -0.02390135
1/25/2022 2.00008285 -0.00045946
1/26/2022 2.0007651 0.00034111
1/27/2022 2 -0.0003824
1/28/2022 2.01340129 0.00670065
1/31/2022 2.01964893 0.00310303
2/1/2022 1.99912001 -0.0101646
2/2/2022 1.95204881 -0.02354596
2/3/2022 1.94609717 -0.00304892
2/4/2022 1.94 -0.00313302
2/7/2022 1.91227445 -0.01429152
2/8/2022 1.94815883 0.01876529
2/9/2022 1.95064827 0.00127785
2/10/2022 2.01890559 0.03499212
2/11/2022 2.03916208 0.0100334
2/14/2022 2 -0.01920499
2/15/2022 2.02089068 0.01044534
2/16/2022 2.09038806 0.03438948
2/17/2022 2.11355837 0.01108421
2/18/2022 2.1 -0.00641495
2/21/2022 2.08541667 -0.00694444
2/22/2022 2.091004 0.00267924
2/23/2022 2.08332118 -0.00367423
2/24/2022 1.97268351 -0.05310639
2/25/2022 2.07655285 0.05265383
2/28/2022 2.21453743 0.06644886
3/1/2022 2.19714562 -0.00785347
3/2/2022 2.14464422 -0.02389528
3/3/2022 2.14530078 0.00030614
3/4/2022 2.18593459 0.01894085
3/7/2022 2.10768966 -0.03579473
3/8/2022 2.09689647 -0.00512086
3/9/2022 2.14310329 0.02203581
3/10/2022 2.16434391 0.00991115
3/11/2022 2.17973373 0.00711062
3/14/2022 2.17506994 -0.00213962
3/15/2022 2.17517589 4.87128E-05
3/16/2022 2.21526224 0.01842902
3/17/2022 2.23 0.00665283
3/18/2022 2.20022815 -0.0133506
3/21/2022 2.20001348 -9.7567E-05
3/22/2022 2.20162133 0.00073084
3/24/2022 2.19237894 -0.00419799
3/25/2022 2.2 0.00347616
3/28/2022 2.20141896 0.00064498
3/29/2022 2.19599475 -0.00246396
3/30/2022 2.20411146 0.00369614
3/31/2022 2.24734997 0.01961721
4/1/2022 2.24028352 -0.00314435
4/4/2022 2.29473537 0.02430578
4/5/2022 2.25828367 -0.01588492
4/6/2022 2.22465047 -0.01489326
4/7/2022 2.20249598 -0.00995864
4/8/2022 2.20179889 -0.0003165
4/11/2022 2.1996576 -0.00097252
4/12/2022 2.2 0.00015566
4/13/2022 2.1606388 -0.01789146
4/18/2022 2.08482119 -0.03509037
4/19/2022 2.00102645 -0.04019277
4/20/2022 2 -0.00051296
4/21/2022 1.88009042 -0.05995479
4/22/2022 1.86976871 -0.00549001
4/25/2022 1.81984574 -0.02670008
4/26/2022 1.77370558 -0.02535389
4/27/2022 1.8 0.01482457
4/28/2022 1.79367445 -0.00351419
4/29/2022 1.77931389 -0.00800622
5/2/2022 1.77667039 -0.00148569
5/3/2022 1.77901272 0.00131838
5/4/2022 1.79282284 0.0077628
5/5/2022 1.6770471 -0.06457735
5/6/2022 1.62726069 -0.02968695
5/9/2022 1.61726688 -0.00614149
5/10/2022 1.59285562 -0.01509415
5/11/2022 1.56536468 -0.0172589
5/12/2022 1.50796077 -0.03667127
5/13/2022 1.50613681 -0.00120955
5/16/2022 1.52447156 0.01217336
5/17/2022 1.45627891 -0.04473199
5/18/2022 1.49934335 0.02957157
5/19/2022 1.50168026 0.00155862
5/20/2022 1.49985911 -0.00121274
5/23/2022 1.48852752 -0.00755511
5/24/2022 1.5 0.00770727
5/25/2022 1.5 0
5/26/2022 1.54998682 0.03332455
5/27/2022 1.60162231 0.0333135
5/30/2022 1.65842914 0.03546831
5/31/2022 1.50156313 -0.09458711
6/1/2022 1.5424344 0.02721915
6/2/2022 1.58927901 0.03037057
6/3/2022 1.59998746 0.00673793
6/6/2022 1.60002871 2.578E-05
6/7/2022 1.66995329 0.04370208
6/8/2022 1.67318291 0.00193396
6/9/2022 1.69993746 0.01599021
6/10/2022 1.69658873 -0.00196991
6/13/2022 1.69032075 -0.00369446
6/14/2022 1.68116476 -0.00541672
6/15/2022 1.68010507 -0.00063033
6/16/2022 1.69932733 0.0114411
6/17/2022 1.77225098 0.04291324
6/20/2022 1.85135593 0.0446353
6/21/2022 1.66557968 -0.10034605
6/22/2022 1.55832508 -0.06439476
6/23/2022 1.57041731 0.00775976
6/24/2022 1.59088333 0.01303222
6/27/2022 1.60746852 0.01042515
6/28/2022 1.66878488 0.03814467
6/30/2022 1.69999018 0.01869941
7/1/2022 1.70064402 0.00038462
7/4/2022 1.7 -0.00037869
7/5/2022 1.7 0
7/6/2022 1.69964029 -0.0002116
7/7/2022 1.69332015 -0.00371851
7/8/2022 1.66243896 -0.01823707
7/11/2022 1.64109003 -0.01284193
7/12/2022 1.59835899 -0.02603821
7/13/2022 1.58923767 -0.00570668
7/14/2022 1.50319907 -0.05413828
7/15/2022 1.46249774 -0.02707648
7/18/2022 1.46018966 -0.00157818
7/19/2022 1.47699756 0.01151076
7/20/2022 1.46108096 -0.01077632
7/21/2022 1.55136156 0.06179028
7/22/2022 1.59450382 0.02780929
7/25/2022 1.51935212 -0.04713171
7/26/2022 1.53753917 0.01197026
7/27/2022 1.55442191 0.01098036
8/1/2022 1.58848471 0.02191349
8/2/2022 1.58116004 -0.00461111
8/3/2022 1.56915037 -0.00759548
8/4/2022 1.56214961 -0.00446149
8/5/2022 1.56402054 0.00119766
8/8/2022 1.55994547 -0.00260551
8/9/2022 1.55898846 -0.00061349
8/10/2022 1.55805642 -0.00059784
8/11/2022 1.6003225 0.02712744
8/12/2022 1.58936828 -0.00684501
8/15/2022 1.56254764 -0.01687503
8/16/2022 1.5801163 0.0112436
8/17/2022 1.55850664 -0.01367599
8/18/2022 1.55636903 -0.00137158
8/19/2022 1.55038239 -0.00384654
8/22/2022 1.4539827 -0.06217801
8/23/2022 1.49811743 0.03035437
8/24/2022 1.51584247 0.01183154
8/25/2022 1.49978936 -0.01059022
8/26/2022 1.49193006 -0.00524027
8/29/2022 1.49028645 -0.00110167
8/31/2022 1.44122236 -0.03292259
9/1/2022 1.44028723 -0.00064884
9/2/2022 1.47873659 0.02669562
 9/5/2022 1.47727022 -0.00099164
9/6/2022 1.47995315 0.00181614
9/7/2022 1.44066843 -0.02654457
9/8/2022 1.45041349 0.00676426
9/9/2022 1.47628314 0.01783605
9/12/2022 1.48593683 0.00653918
9/13/2022 1.49001098 0.00274181
9/14/2022 1.52216271 0.02157819
9/15/2022 1.50127658 -0.01372135
9/16/2022 1.44313247 -0.03872978
9/19/2022 1.47928268 0.02504982
9/20/2022 1.49999996 0.01400495
9/21/2022 1.49999146 -5.6645E-06
9/22/2022 1.49999944 5.31901E-06
9/23/2022 1.49045942 -0.00636001
9/26/2022 1.44129841 -0.0329838
9/27/2022 1.44997621 0.00602082
9/28/2022 1.46134119 0.00783805
9/29/2022 1.47648171 0.0103607
9/30/2022 1.48103889 0.00308651
10/3/2022 1.48510328 0.00274429
10/4/2022 1.50000367 0.01003323
10/5/2022 1.51019647 0.00679518
10/6/2022 1.51000406 -0.00012741
10/7/2022 1.51998351 0.00660889
10/10/2022 1.51030186 -0.00636957
10/11/2022 1.52760495 0.01145671
10/12/2022 1.51020036 -0.01139338
10/13/2022 1.49968006 -0.00696617
10/14/2022 1.5784936 0.05255357
10/17/2022 1.5459302 -0.02062941
10/18/2022 1.50429976 -0.02692905
10/19/2022 1.51367612 0.00623304
10/20/2022 1.52842022 0.00974059
10/21/2022 1.5262547 -0.00141683
10/24/2022 1.51819984 -0.00527753
10/25/2022 1.51783113 -0.00024286
10/26/2022 1.54647503 0.0188716
10/27/2022 1.54966784 0.00206457
10/28/2022 1.567573 0.01155419
10/31/2022 1.5878285 0.01292157
11/2/2022 1.57791909 -0.00624086
11/3/2022 1.58001245 0.00132666
11/4/2022 1.61801074 0.02404936
11/7/2022 1.61364765 -0.00269658
 11/8/2022 1.60064682 -0.0080568
11/9/2022 1.5996408 -0.00062851
11/10/2022 1.61735877 0.01107622
11/11/2022 1.55806256 -0.03666237
11/14/2022 1.58358136 0.01637854
11/15/2022 1.60178028 0.01149226
11/16/2022 1.60541996 0.00227228
11/17/2022 1.59950877 -0.00368202
11/18/2022 1.60027967 0.00048196
11/21/2022 1.58258417 -0.01105775
11/22/2022 1.60000878 0.01101023
11/23/2022 1.62711879 0.01694366
11/24/2022 1.63237964 0.00323323
11/25/2022 1.65412277 0.0133199
11/28/2022 1.64681344 -0.00441886
11/29/2022 1.62993889 -0.01024679
11/30/2022 1.55766466 -0.04434168
12/1/2022 1.54395473 -0.00880159
12/2/2022 1.55953611 0.01009186
12/5/2022 1.55910321 -0.00027758
12/6/2022 1.57412056 0.00963204
12/7/2022 1.56311256 -0.00699311
12/12/2022 1.60772649 0.02854173
12/13/2022 1.61043205 0.00168285
12/14/2022 1.59848503 -0.00741852
12/15/2022 1.57864805 -0.01240986
12/16/2022 1.58405221 0.00342328
12/19/2022 1.58961203 0.00350988
12/20/2022 1.59349018 0.00243968
12/21/2022 1.62923353 0.02243086
12/22/2022 1.63786539 0.00529811
12/23/2022 1.6497068 0.00722978
12/26/2022 1.65335854 0.00221357
12/27/2022 1.69836236 0.02721963
12/28/2022 1.69861382 0.00014806
12/29/2022 1.69842234 -0.00011272
12/30/2022 1.69461888 -0.00223941 -1.019493E-05
 AÑO PRECIO PROME RENTABILIDAD RENTABILIDARENTABILIDAD DIA ANTERIOR
AÑO BASE 2012 6.529932842 0.07592912 0.0035988
2013 6.2678349081 -0.0401379218117379 -0.24788128 0.0045348
2014 5.2916330242 -0.189634387943013 0.04028761 0.00131592
2015 4.7138243768 -0.2781205425993 -0.17378565 0.00565768
2016 4.6693708224 -0.284928201340041 0.08570918 0.00474568
2017 5.8187117051 -0.108917067620163 -0.0213386 0.00125198
2018 6.1488602307 -0.0583578147767034 -0.0245122 0.00042676
2019 5.5788691292 -0.145646783176647 -0.07036515 0.00099488
2020 4.5302219619 -0.306237587504565 -0.0564604 0.00331325
2021 2.9082545941 -0.554627181557255 -0.24843229 0.00891196
2022 2.774031972 -0.575182158974318 -0.10483167 0.00212287

AÑO RENTABILIDAD DIA ANTERIOR

2013 -0.03289% -3.1234E-04
2014 0.16326% 1.6492E-03
2015 -0.11115% -1.0948E-03
2016 0.19514% 1.9680E-03
2017 0.04039% 4.2055E-04
2018 -0.00361% -1.9510E-05
2019 -0.02271% -2.1051E-04
2020 -0.14907% -1.4741E-03
2021 -0.07467% -7.3011E-04
2022 -0.02129% -1.9630E-04
RENTABILIDA -0.00166%
VARIANZA 1.206150E-06
DESVIACIÓN 0.10982%
DIA ANTERIOR
AÑO RENTABILIDAD
2013 -0.000777379132 -0.00038031
2014 -0.000434931346 -3.7864E-05
2015 -0.001945214316 -0.00154815
2016 0.0017191441132 0.00211621
2017 0.0002354773802 0.00063254
2018 -0.000141932401 0.00025514
2019 -0.000491054442 -9.3987E-05
2020 -0.001666928105 -0.00126986
2021 -0.000457661178 -6.0594E-05
2022 -1.019493471E-05 0.00038687
RENTABILIDA -0.000397067436
VARIANZA 1.029012132E-06
DESVIACION 0.001014402352
 2013 1.1878502E-07
2014 -6.244447E-08
2015 1.6949879E-06
2016 4.1647328E-06
2017 2.6601924E-07
2018 -4.977711E-09
2019 1.978564E-08
2020 1.871943E-06
2021 4.424001E-08
2022 -7.594225E-08

COV A.B 8.9301435E-07

COEFICIENTE DE CORRELACION

PAB = 0.801581286

PESO DE VARIANZA MINIMA

WA = 0.3028005423
WB= 0.6971994577

RENDIMIENTO ESPERADO DEL PORTAFOLIO

RE(AB) -0.0002818646
VARIANZA DEL PORTAFOLIO CON COVARIANZA

9.878319E-07
0.48608757