responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Egyptians Housing Development & Reconstruction 0.1 0.355 2.55 %
  • Dice Sport & Casual Wear 0.372 0.373 0.00 %
  • Arabia Investments Holding 0.368 0.371 0.01 %
  • Egyptian for Developing Building Materials 0.322 0.322 0.00 %
  • GB AUTO 4.48 4.79 0.07 %
  • Cairo Oils & Soap 0.177 0.177 0.00 %
  • Commercial International Bank (Egypt) 37.11 37.85 0.02 %
  • Orascom Investment Holding 0.213 0.213 0.00 %
  • Egyptian Chemical Industries (Kima) 5.17 5.55 0.07 %
  • Arab for management Co. 0.427 0.427 0.00 %
  • Egyptian Real Estate Group 1.119 1.166 0.04 %
  • Orascom Financial Holding 0.196 0.195 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 4.74 4.86 0.03 %
  • Medinet Nasr Housing 2.95 3 0.02 %
  • Citadel Capital - Common Shares 1.377 1.373 0.00 %
  • Giza General Contracting 0.3 0.307 0.02 %
  • Egyptian Financial Group-Hermes Holding Company 13.68 14.01 0.02 %
  • El Arabia Engineering Industries 1.171 1.158 -0.01 %
  • Industrial & Engineering Projects 0.25 0.257 0.03 %
  • Palm Hills Development Company 1.689 1.714 0.01 %
  • El Nasr Clothes & Textiles (Kabo) 1.002 1.036 0.03 %
  • Naeem Holding 0.16 0.158 -0.01 %
  • Heliopolis Housing 6.05 6.19 0.02 %
  • Arab Gathering Investment 1.751 1.828 0.04 %
  • Speed Medical 0.44 0.436 -0.01 %
  • Jadwa Industrial Development 0.822 0.79 -0.04 %
  • Misr National Steel - Ataqa 1.054 1.079 0.02 %
  • Alexandria Mineral Oils Company 4.22 4.3 0.02 %
  • MM Group For Industry And International Trade 4.44 4.52 0.02 %
  • Integrated Engineering Group S.A.E 0.215 0.23 0.07 %
  • El Kahera Housing 1.277 1.295 0.01 %
  • The Egyptian Modern Education Systems 0.138 0.137 -0.01 %
  • Belton Financial Holding 3.12 3.04 -0.03 %
  • United Arab Shipping 0.774 0.787 0.02 %
  • Arab Developers Holding 0.394 0.397 0.01 %
  • Ibnsina Pharma 1.799 1.832 0.02 %
  • Egyptian Transport (EGYTRANS) 2.41 2.39 -0.01 %
  • Abu Dhabi Islamic Bank- Egypt 13.58 13.71 0.01 %
  • ELSWEDY CABLES 8.7 9.04 0.04 %
  • Sidi Kerir Petrochemicals 8.99 9.06 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.271 0.273 0.01 %
  • Medical Packaging Company 0.39 0.39 0.00 %
  • Ezz Steel 15.82 16.18 0.02 %
  • Telecom Egypt 22.68 23.38 0.03 %
  • Universal For Paper and Packaging Materials (Unipack 0.632 0.622 -0.02 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 1.791 1.786 0.00 %
  • Arab Ceramics - Ceramica Remas 1.048 1.043 0.00 %
  • Egyptian Electrical Cables 0.423 0.412 -0.03 %
  • Atlas Investment & Food Industries 0.251 0.247 -0.02 %
  • Lecico Egypt 10 10.27 0.03 %
  • C I Capital Holding 4.8 5.08 0.06 %
  • Mansourah Poultry 1.046 1.055 0.01 %
  • Upper Egypt Contracting 0.653 0.654 0.00 %
  • Barbary Investment Group ( BIG) 0.092 0.091 -0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.85 2.85 0.00 %
  • El Shams Housing & Urbanization 6.4 6.35 -0.01 %
  • Zahraa Maadi Investment & Development 4.96 5.02 0.01 %
  • Oriental Weavers 7.76 7.8 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.3 2.25 -0.02 %
  • Prime Holding 0.516 0.515 0.00 %
  • Eastern Company 13.8 13.87 0.01 %
  • Arab Real Estate Investment (ALCO) 0.64 0.651 0.02 %
  • Taaleem Management Services 3.63 3.85 0.06 %
  • Mena Touristic & Real Estate Investment 0.951 0.948 0.00 %
  • Arab Valves Company 1.391 1.382 -0.01 %
  • Pioneers Properties for Development 1.883 1.875 0.00 %
  • Arab Development & Real Estate Investment 1.592 1.597 0.00 %
  • Alexandria Containers and goods 13.71 14.25 0.04 %
  • Sharm Dreams Co. for Tourism Investment 7.9 7.99 0.01 %
  • Egyptian Media Production City 6.6 6.68 0.01 %
  • Egyptian for Tourism Resorts 1.702 1.711 0.01 %
  • Raya Holding for Financial Investments 2.67 2.65 -0.01 %
  • Credit Agricole Egypt 7.99 8 0.00 %
  • Maridive & oil services 0.119 0.118 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.46 3.59 0.04 %
  • AJWA for Food Industries company Egypt 18.03 19.97 0.11 %
  • El Obour Real Estate Investment 12.07 10.93 -0.09 %
  • Iron and steel for mines and quarries 1.15 1.165 0.01 %
  • E-Finance For Digital and Financial Investements SAE 16.62 16.99 0.02 %
  • Cleopatra Hospital Company 4.52 4.5 0.00 %
  • Sharkia National Food 0.795 0.791 -0.01 %
  • T M G Holding 8.58 8.65 0.01 %
  • Arab Cotton Ginning 3.29 3.27 -0.01 %
  • Aspire Capital Holding for Financial Investments 0.256 0.256 0.00 %
  • Abou Kir Fertilizers 30.76 30.81 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 30.15 30.01 0.00 %
  • Golden Coast Company 0.332 0.332 0.00 %
  • Amer Group Holding 0.758 0.762 0.01 %
  • Rowad Tourism (Al Rowad) 20.67 21.16 0.02 %
  • Cairo Poultry 2.54 2.54 0.00 %
  • Housing & Development Bank 12.31 12.74 0.03 %
  • Emaar Misr for Development 2.7 2.7 0.00 %
  • International Agricultural Products 5.07 5.23 0.03 %
  • Egypt Aluminum 26.57 25.87 -0.03 %
  • ARAB POLVARA SPINNING & WEAVING CO. 3.4 3.57 0.05 %
  • Oden Financial Investments 1.381 1.362 -0.01 %
  • Elwadi For International Investment & Development 0.424 0.424 0.00 %
  • Ceramic & Porcelain 3.68 3.71 0.01 %
  • Remco for Touristic Villages Construction 2.51 2.52 0.00 %
  • Raya Contact Center 2.64 2.62 -0.01 %
  • Canal Shipping Agencies 21.53 21.94 0.02 %
  • United Housing & Development 3.3 3.24 -0.02 %
  • TransOceans Tours 0.048 0.048 0.00 %
  • Ismailia Misr Poultry 6.01 5.97 -0.01 %
  • B Investments Holding S . A . E 14.1 14.32 0.02 %
  • Rakta Paper Manufacturing 13.25 13.68 0.03 %
  • Alexandria Spinning & Weaving (SPINALEX) 1.634 1.658 0.01 %
  • Orascom Development Egypt 6.15 6.29 0.02 %
  • Egypt for Poultry 2.95 2.93 -0.01 %
  • First Investment Company And Real Estate Development 1.137 1.132 0.00 %
  • Orascom Construction PLC 78.9 77.8 -0.01 %
  • Egyptian Kuwaiti Holding $ 1.21 1.2 -0.01 %
  • Ismailia Development and Real Estate Co 21.75 22.83 0.05 %
  • Export Development Bank of Egypt (EDBE) 10.04 9.96 -0.01 %
  • Juhayna Food Industries 6.99 6.95 -0.01 %
  • Delta Sugar 17.35 17.49 0.01 %
  • Al Baraka Bank Egypt 17.49 17.51 0.00 %
  • Misr Cement (Qena) 16.5 16.81 0.02 %
  • El Ahli Investment and Development 16.03 16.06 0.00 %
  • Asek Company for Mining - Ascom 7.63 7.7 0.01 %
  • Edita Food Industries S.A.E 12.5 12.87 0.03 %
  • Qatar National Bank - QNB 17 16.7 -0.02 %
  • International company For Medical Industries -ICMI 1.18 1.229 0.04 %
  • International Company For Fertilizers & Chemicals 5.4 5.42 0.00 %
  • South Valley Cement 1.334 1.334 0.00 %
  • EGX 30 INDEX ETF 13.79 13.96 0.01 %
  • Alexandria Flour Mills 10.78 11 0.02 %
  • Egyptian Kuwaiti Holding $ 29.5 29.13 -0.01 %
  • Egyptian Financial & Industrial 28.23 28.28 0.00 %
  • Egyptians For Investment & Urban Development 12.55 12.4 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 32 32.12 0.00 %
  • Development & Engineering Consultants 24.95 25.49 0.02 %
  • El Ezz Porcelain (Gemma) 12.33 12.22 -0.01 %
  • Reacap Financial Investments 3.3 3.3 0.00 %
  • Extracted Oils 1.675 1.675 0.00 %
  • Six of October Development & Investment (SODIC) 12.56 12.72 0.01 %
  • National Real Estate Bank for Development 26.12 26.82 0.03 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.079 1.079 0.00 %
  • Gharbia Islamic Housing Development 15.86 16.56 0.04 %
  • Paint & Chemicals Industries (Pachin) 24.83 25.14 0.01 %
  • Port Saied for Agricultural Development and Construction 3.11 3.11 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 1.398 1.398 0.00 %
  • Suez Canal Bank 10.06 10.05 0.00 %
  • Misr Chemical Industries 16.35 16.8 0.03 %
  • Al Arafa Investment And Consulting 0.087 0.087 0.00 %
  • Nasr Company for Civil Works 16.63 16.58 0.00 %
  • Misr Fretilizers Production Company - Mopco 133.17 132.19 -0.01 %
  • Tanmia for real estate investment 1.82 1.82 0.00 %
  • Arabian Food Industries DOMTY 4.95 4.95 0.00 %
  • Macro Group Pharmaceuticals -Macro Capital 3.79 3.79 0.00 %
  • Gulf Canadian Real Estate Investment Co. 12.04 12.64 0.05 %
  • Faisal Islamic Bank of Egypt - In EGP 0.999 1 0.00 %
  • Obour Land For Food Industries 6.91 6.91 0.00 %
  • Arabian Cement Company 5.75 5.75 0.00 %
  • Faisal Islamic Bank of Egypt - In EGP 17.47 17.42 0.00 %
  • Arabian Rocks Plastic Industries 0.453 0.453 0.00 %
  • Engineering Industries (ICON) 5.77 5.77 0.00 %
  • Glaxo Smith Kline 24.91 24.88 0.00 %
  • M.B Engineering 1.669 1.669 0.00 %
  • Rubex Plastics 3.26 3.26 0.00 %
  • Kafr El Zayat Pesticides 41.83 41.49 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.61 2.61 0.00 %
  • Thiqa for Business and Development Management 0.686 0.686 0.00 %
  • Egyptian Gulf Bank 0.497 0.497 0.00 %
  • Nozha International Hospital 6 6 0.00 %
  • Middle Egypt Flour Mills 36.42 37.75 0.04 %
  • Delta For Printing & Packaging 18.01 17.93 0.00 %
  • Arab Aluminum 28.76 28.97 0.01 %
  • Wadi Kom Ombo Land Reclamation 32.19 32.96 0.02 %
  • Cairo Pharmaceuticals 41.23 42.21 0.02 %
  • Al Moasher for Programming and Information Dissemination 2.12 2.12 0.00 %
  • Misr Duty Free Shops 13.31 13.31 0.00 %
  • Sinai Cement 6.65 6.65 0.00 %
  • Cairo Investment & Real Estate Development 12.75 12.75 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 21.85 21.85 0.00 %
  • Arab Pharmaceuticals 50.86 52.33 0.03 %
  • General Company For Land Reclamation,Development & Reconstru 23.4 23.4 0.00 %
  • Marsa Marsa Alam For Tourism Development 1.335 1.335 0.00 %
  • East Delta Flour Mills 107.79 120.65 0.12 %
  • South Cairo & Giza Mills & Bakeries 20.41 20.41 0.00 %
  • General Silos & Storage 96.78 102.17 0.06 %
  • Union Pharmacist Company For Medical Services and Investment 1.268 1.268 0.00 %
  • Golden Textiles & Clothes Wool 5.84 5.84 0.00 %
  • North Cairo Mills 20.64 20.64 0.00 %
  • Grand Capital 8.67 8.67 0.00 %
  • El Arabia for Land Reclamation 18.68 18.68 0.00 %
  • Samad Misr -EGYFERT 13.1 13.1 0.00 %
  • Ismailia National Food Industries 31.24 31.24 0.00 %
  • Middle & West Delta Flour Mills 102.03 102.03 0.00 %
  • Memphis Pharmaceuticals 14.82 14.82 0.00 %
  • National Housing for Professional Syndicates 23.84 23.84 0.00 %
  • Saudi Egyptian Investment & Finance $ 63.29 63.29 0.00 %
  • Acrow Misr 25.73 25.73 0.00 %
  • Nile Pharmaceuticals 28.95 28.95 0.00 %
  • Contact Financial Holding 2.95 2.95 0.00 %
  • Misr Hotels 35.41 35.41 0.00 %
  • Misr Beni Suef Cement 29 29 0.00 %
  • Egyptian Satellites (NileSat) 4.92 4.92 0.00 %
  • Societe Arabe Internationale De Banque (SAIB) 3.69 3.69 0.00 %
  • Delta Construction & Rebuilding 19.02 19.02 0.00 %
  • Upper Egypt Flour Mills 90.44 90.44 0.00 %
  • International Co For Investment & Development 35.39 35.39 0.00 %
  • Sues Canal Company For Technology Settling 42.49 42.49 0.00 %
  • Mohandes Insurance 10.8 10.8 0.00 %
  • Minapharm Pharmaceuticals 139.95 139.95 0.00 %
  • UTOPIA 9.2 9.2 0.00 %
  • Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
  • Cairo Educational Services 15.5 15.5 0.00 %
  • Alexandria Pharmaceuticals 113.34 113.34 0.00 %
  • Integrated Diagnostics Holdings plc 17 17 0.00 %
  • EL Ezz Aldekhela Steel - Alexandria 700.75 700.75 0.00 %
  • Pyramisa Hotels 51.84 51.84 0.00 %
  • Alexandria New Medical Center 73.5 73.5 0.00 %
  • Egyptians Real Estate Fund Certificates 12.25 12.25 0.00 %
  • October Pharma 159.95 159.95 0.00 %

The Egyptian Company for Construction Development-Lift Slab

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 0.383 0.38 -0.003 0.38 0.386 0.379 15049810 0.382 9467439 0.38 12445560 4748573 401
2022-01-09 0.387 0.383 -0.004 0.383 0.391 0.382 15810165 0.384 9697725 0.384 7296361 2809677 248
2022-01-05 0.386 0.387 0.003 0.389 0.393 0.385 22641722 0.388 10652972 0.389 12036254 4680947 395
2022-01-04 0.382 0.386 0.004 0.386 0.389 0.382 18156468 0.387 13419148 0.386 14874567 5741936 463
2022-01-03 0.383 0.382 -0.001 0.382 0.388 0.376 15942465 0.383 11210547 0.382 15114318 5793769 458
2022-01-02 0.383 0.383 0 0.383 0.387 0.381 14615890 0.384 7735494 0.384 9443873 3622732 375
2021-12-30 0.367 0.383 0.016 0.383 0.388 0.368 20361697 0.384 10155213 0.384 40868219 15451810 1017
2021-12-29 0.368 0.367 -0.001 0.367 0.374 0.364 14894929 0.368 14213376 0.367 24611663 9106630 631
2021-12-28 0.373 0.368 -0.005 0.368 0.377 0.36 18704757 0.368 11271241 0.367 17905522 6573672 560
2021-12-27 0.377 0.373 -0.004 0.373 0.38 0.365 15710115 0.375 10785599 0.375 18313893 6834811 461
2021-12-26 0.377 0.377 0 0.377 0.384 0.375 19032190 0.379 15195466 0.377 17378326 6608572 554
2021-12-23 0.378 0.377 -0.001 0.377 0.384 0.375 14586787 0.379 12296221 0.377 14946656 5648424 442
2021-12-22 0.374 0.378 0.004 0.378 0.381 0.374 17288548 0.378 16020611 0.377 20218621 7642223 574
2021-12-21 0.361 0.374 0.013 0.374 0.378 0.359 11532996 0.376 15755716 0.377 16018494 5928853 520
2021-12-20 0.367 0.361 -0.006 0.361 0.369 0.354 13747010 0.362 13156284 0.361 15524568 5596560 568
2021-12-19 0.372 0.367 -0.005 0.367 0.377 0.365 13341916 0.37 16302505 0.369 18900602 6996528 598
2021-12-16 0.367 0.372 0.005 0.372 0.374 0.368 15709878 0.373 9990730 0.372 18671528 6930076 531
2021-12-15 0.38 0.367 -0.013 0.367 0.386 0.367 17486784 0.373 7843263 0.367 16122636 6032983 472
2021-12-14 0.386 0.38 -0.006 0.38 0.395 0.377 21856871 0.381 11536420 0.38 18555243 7163808 589
2021-12-13 0.38 0.386 0.006 0.386 0.394 0.38 18365913 0.386 8489662 0.385 15860133 6144075 518
2021-12-12 0.378 0.38 0.002 0.38 0.385 0.377 17293100 0.382 11622839 0.382 8020654 3051096 317
2021-12-09 0.372 0.378 0.006 0.378 0.38 0.363 11954523 0.379 12659899 0.378 16041455 5957024 583
2021-12-08 0.388 0.372 -0.016 0.372 0.394 0.363 16210215 0.372 12884460 0.371 39464843 14725030 1022
2021-12-07 0.419 0.388 -0.031 0.388 0.42 0.382 21181021 0.38 9626885 0.386 38669286 15329825 1202
2021-12-06 0.43 0.419 -0.011 0.419 0.443 0.416 24388679 0.419 7681563 0.417 45547933 19493592 1457
2021-12-05 0.417 0.43 0.013 0.43 0.431 0.415 13770512 0.431 15016662 0.43 41169604 17454522 1138
2021-12-02 0.423 0.417 -0.006 0.417 0.435 0.415 21702470 0.418 10279633 0.417 36385211 15424658 1087
2021-12-01 0.407 0.423 0.016 0.423 0.434 0.41 19777922 0.424 13331612 0.423 45595582 19243856 1454
2021-11-30 0.405 0.407 0.002 0.407 0.413 0.394 15900040 0.41 13990085 0.41 37795237 15218937 1022
2021-11-29 0.395 0.405 0.01 0.405 0.415 0.395 17914943 0.407 10656837 0.405 37457443 15230518 1234
2021-11-28 0.405 0.395 -0.01 0.395 0.405 0.345 13931793 0.397 19341868 0.402 46228265 18004924 1325
2021-11-25 0.386 0.405 0.019 0.405 0.408 0.384 15837614 0.406 14006602 0.405 34959956 13899482 1063
2021-11-24 0.391 0.386 -0.005 0.386 0.399 0.378 18966373 0.389 10504513 0.386 27155535 10540569 875
2021-11-23 0.355 0.391 0.036 0.391 0.397 0.356 10101751 0.393 16747610 0.391 50204369 18737489 1525
2021-11-22 0.342 0.355 0.017 0.359 0.359 0.336 8881371 0.36 13063891 0.4 11938686 4135137 479
2021-11-21 0.363 0.342 -0.021 0.342 0.373 0.336 10033846 0.345 6712463 0.342 12830401 4531953 501
2021-11-18 0.366 0.363 -0.003 0.363 0.375 0.36 12260738 0.364 7289116 0.365 9343998 3426090 371
2021-11-17 0.358 0.366 0.012 0.37 0.38 0.353 12713904 0.369 12340974 0.37 12906007 4732926 550
2021-11-16 0.383 0.358 -0.025 0.358 0.385 0.335 12928172 0.358 15679512 0.357 26750762 9654319 911
2021-11-15 0.401 0.383 -0.018 0.383 0.405 0.382 17195944 0.386 10109120 0.385 11775358 4586280 524
2021-11-14 0.4 0.401 0.001 0.401 0.407 0.39 17259003 0.396 10248560 0.402 12950460 5182794 574
2021-11-11 0.384 0.4 0.016 0.4 0.407 0.392 14586322 0.4 8901089 0.399 19931927 7975757 758
2021-11-10 0.4 0.384 -0.016 0.384 0.398 0.373 12774083 0.388 11384005 0.384 21724293 8381620 875
2021-11-09 0.412 0.4 -0.012 0.4 0.424 0.396 18516474 0.401 11998960 0.4 28432804 11663956 1086
2021-11-08 0.388 0.412 0.024 0.412 0.415 0.385 11375435 0.413 20664266 0.413 28658387 11496005 954
2021-11-07 0.388 0.388 0 0.388 0.395 0.372 16214843 0.389 20335529 0.388 18052587 6925142 649
2021-11-04 0.382 0.388 0.006 0.388 0.398 0.366 10838587 0.392 31694547 0.392 29195186 11162915 1203
2021-11-03 0.415 0.382 -0.033 0.382 0.42 0.378 17240921 0.385 17646249 0.385 48576401 19468175 1608
2021-11-02 0.428 0.415 -0.013 0.415 0.432 0.411 16040149 0.416 16889569 0.415 29641464 12390308 1089
2021-11-01 0.435 0.428 -0.007 0.428 0.447 0.422 19768739 0.43 14041901 0.428 42452787 18456232 1467
2021-10-31 0.426 0.428 0.008 0.434 0.435 0.401 15983945 0.433 25086061 0.511 45899371 19268835 1710
2021-10-28 0.406 0.426 0.019 0.425 0.433 0.385 20039777 0.42 28150246 0.45 75011724 31392677 2543
2021-10-27 0.345 0.406 0.061 0.406 0.414 0.306 77500 0.413 12495110 0.414 106289386 38003925 3230
2021-10-26 0.404 0.345 -0.059 0.345 0.424 0.324 13835115 0.355 44827558 0.371 113896454 40802171 3009
2021-10-25 0.49 0.404 -0.086 0.404 0.497 0.392 15036797 0.409 8773066 0.41 126537949 53405513 3686
2021-10-24 0.602 0.49 -0.112 0.49 0.619 0.482 19121881 0.493 7915046 0.49 133729383 70569483 3417
2021-10-20 0.752 0.602 -0.15 0.602 0.76 0.602 559736 0.602 0 0 100621332 61334797 2129
2021-10-19 0.837 0.752 -0.085 0.752 0.85 0.721 11416694 0.74 3844523 0.725 19151864 14988166 561
2021-10-18 0.825 0.837 0.005 0.83 0.861 0.83 6753013 0.82 4270638 0.83 8229570 6936225 411
2021-10-17 0.822 0.825 0.003 0.825 0.833 0.814 5712388 0.83 6426428 0.88 10375753 8531809 347
2021-10-14 0.858 0.822 -0.036 0.822 0.878 0.813 6821181 0.827 5877756 0.822 13944945 11631375 567
2021-10-13 0.886 0.858 -0.036 0.85 0.886 0.845 8987763 0.8 7050128 0.852 13647127 11837967 461
2021-10-12 0.862 0.886 0.024 0.886 0.905 0.876 2029429 0.9 2101968 0.871 19537641 17420189 869
2021-10-11 0.832 0.862 0.03 0.862 0.874 0.826 7354706 0.87 13478593 0.878 15129954 12841760 737
2021-10-10 0.852 0.832 -0.02 0.832 0.874 0.818 9323465 0.682 11505142 0.83 23482814 19682743 1116
2021-10-06 0.898 0.852 -0.046 0.852 0.917 0.841 12043566 0.859 9937208 0.852 22106824 19196911 1025
2021-10-05 0.881 0.898 0.017 0.898 0.954 0.873 10785346 0.89 11117851 0.891 44902534 41109505 2189
2021-10-04 0.779 0.881 0.102 0.881 0.899 0.763 6093658 0.88 18161599 0.875 34778206 29383558 1771
2021-10-03 0.947 0.779 -0.137 0.81 1.035 0.76 12300399 0.799 7653995 0.86 56936165 50079974 2737
2021-09-30 0.947 1.069 0.115 1.062 1.08 1.02 0 0 0 0 49189604 51959462 2046
2021-09-29 0.947 0.947 0.153 1.1 1.129 0.951 0 0 0 0 50271938 52148400 2160
2021-09-28 0.879 0.947 0.091 0.97 0.99 0.876 0 0 6225701 0.947 35021547 32063215 1250
2021-09-27 0.895 0.879 -0.016 0.879 0.924 0.868 13065957 0.889 21008790 0.88 47869773 43026064 1512
2021-09-26 0.82 0.895 0.075 0.895 0.9 0.829 5864621 0.9 19777563 0.895 32989293 28642921 1323
2021-09-23 0.768 0.82 0.052 0.82 0.829 0.761 6724697 0.822 23977520 0.82 15997345 12756054 750
2021-09-22 0.739 0.768 0.029 0.768 0.775 0.739 7747767 0.768 15240665 0.767 22642361 17328818 423
2021-09-21 0.745 0.739 0.019 0.764 0.764 0.681 4707057 0.76 12457931 0.77 25862139 18648742 661
2021-09-20 0.751 0.745 0.014 0.765 0.765 0.701 6296473 0.76 6246012 0.764 11524799 8602520 294
2021-09-19 0.77 0.751 -0.019 0.751 0.775 0.746 6187061 0.758 3532449 0.751 9418936 7140305 230
2021-09-16 0.777 0.77 -0.007 0.77 0.786 0.751 7194442 0.77 5622831 0.765 12250949 9423724 379
2021-09-15 0.765 0.777 0.012 0.777 0.783 0.76 5838882 0.777 10837925 0.77 7991822 6134378 275
2021-09-14 0.783 0.765 -0.018 0.765 0.797 0.752 7737292 0.765 2574046 0.76 13158245 10235267 401
2021-09-13 0.777 0.783 0.006 0.783 0.8 0.768 6998190 0.789 5279896 0.783 9600897 7481114 380
2021-09-12 0.766 0.777 0.011 0.777 0.794 0.763 7080651 0.781 5126925 0.785 13077059 10154254 357
2021-09-09 0.801 0.766 -0.035 0.766 0.81 0.76 10125479 0.77 6401035 0.789 9519269 7411323 352
2021-09-08 0.81 0.801 -0.009 0.801 0.844 0.788 11616546 0.801 4005269 0.792 27715926 22734696 914
2021-09-07 0.777 0.81 0.033 0.81 0.838 0.774 8878965 0.815 11242436 0.81 16097198 13083774 502
2021-09-06 0.838 0.777 -0.061 0.777 0.829 0.751 11702048 0.77 2390474 0.77 11462742 9154176 428
2021-09-05 0.874 0.838 -0.061 0.813 0.895 0.813 11426420 0.813 2778420 0.815 14620163 12544776 414
2021-09-02 0.86 0.874 0.03 0.89 0.895 0.857 8902015 0.89 17687270 0.886 12538043 10960270 515
2021-09-01 0.849 0.86 0.019 0.868 0.877 0.845 2486426 0.868 978800 0.84 10366854 8913901 373
2021-08-31 0.832 0.849 0.03 0.862 0.862 0.82 11741207 0.863 12298570 0.862 22692725 19256131 728
2021-08-30 0.802 0.832 0.02 0.822 0.842 0.817 7545295 0.825 2762741 0.822 14795219 12311973 556
2021-08-29 0.776 0.802 0.044 0.82 0.82 0.76 7834602 0.815 10104366 0.806 16479110 13205320 542
2021-08-26 0.791 0.776 -0.031 0.76 0.794 0.748 8306063 0.764 6595209 0.76 27304922 21189605 696
2021-08-25 0.814 0.791 -0.027 0.787 0.815 0.776 12738199 0.789 18323371 0.787 15041068 11900027 557
2021-08-24 0.838 0.814 -0.028 0.81 0.849 0.801 19330493 0.813 12369898 0.806 19376980 15769170 597
2021-08-23 0.808 0.838 0.014 0.822 0.87 0.81 18444152 0.826 17734843 0.822 30907142 25889047 825
2021-08-22 0.829 0.808 -0.021 0.808 0.825 0.795 10758811 0.81 12050482 0.808 16447240 13297355 593
2021-08-19 0.832 0.829 -0.004 0.828 0.85 0.805 18969483 0.829 15725934 0.828 27624299 22907207 625
2021-08-18 0.796 0.832 0.057 0.853 0.853 0.804 12037623 0.847 22501204 0.845 36572609 30433017 1205
2021-08-17 0.784 0.796 0.013 0.797 0.81 0.784 12706407 0.8 22658215 0.797 25617024 20398831 791
2021-08-16 0.771 0.784 0.024 0.795 0.799 0.77 9479557 0.794 14214182 0.78 16420310 12870263 436
2021-08-15 0.774 0.77 0.006 0.78 0.78 0.76 9841765 0.774 17698113 0.772 10891467 8390937 375
2021-08-11 0.777 0.774 -0.012 0.765 0.799 0.755 10856273 0.768 12023853 0.765 16674092 12898309 511
2021-08-10 0.81 0.777 -0.04 0.77 0.794 0.753 11918798 0.777 19872797 0.77 21428586 16654435 629
2021-08-09 0.805 0.81 -0.02 0.785 0.833 0.78 14331295 0.788 19444102 0.785 43819035 35500306 1250
2021-08-08 0.752 0.804 0.058 0.81 0.827 0.767 8263290 0.813 26749500 0.81 40866751 32840233 1004
2021-08-05 0.726 0.752 0.034 0.76 0.76 0.731 11182974 0.755 24010375 0.751 25653637 19288846 685
2021-08-04 0.731 0.726 -0.005 0.726 0.748 0.701 11662048 0.73 15734342 0.726 28492395 20672029 834
2021-08-03 0.73 0.731 -0.01 0.72 0.76 0.701 8690034 0.72 17365029 0.714 38621747 28216566 979
2021-08-02 0.753 0.73 -0.053 0.7 0.77 0.7 12810877 0.706 5282555 0.7 42818115 31271142 729
2021-08-01 0.729 0.753 0.022 0.751 0.766 0.731 9933175 0.758 12202577 0.753 21212616 15972441 671
2021-07-29 0.7 0.729 0.03 0.73 0.743 0.71 12188816 0.743 19608501 0.73 22088306 16110726 835
2021-07-28 0.672 0.7 0.045 0.717 0.716 0.672 12408062 0.708 23198326 0.704 37645108 26331022 1188
2021-07-27 0.653 0.67 0.007 0.66 0.692 0.652 7182499 0.67 11338858 0.66 28854358 19342599 886
2021-07-26 0.63 0.651 0.046 0.676 0.682 0.626 4870859 0.677 27429136 0.676 33405068 21758533 1110
2021-07-25 0.618 0.63 0.012 0.63 0.64 0.619 6795184 0.635 8055724 0.63 20371203 12827052 722
2021-07-18 0.622 0.618 -0.002 0.62 0.625 0.61 7469483 0.623 11273844 0.62 16665908 10305039 494
2021-07-15 0.623 0.622 -0.001 0.622 0.63 0.616 11311246 0.622 10717261 0.621 17398542 10823045 491
2021-07-14 0.625 0.623 -0.007 0.618 0.635 0.618 12489934 0.624 10826144 0.618 22117732 13772554 663
2021-07-13 0.633 0.625 -0.014 0.619 0.64 0.617 12994534 0.622 14963217 0.619 18317036 11441004 799
2021-07-12 0.637 0.633 -0.014 0.623 0.652 0.616 11156556 0.623 9013220 0.62 20565763 13024562 862
2021-07-11 0.612 0.637 0.034 0.646 0.655 0.616 10459354 0.647 28497401 0.645 46367468 29546644 1426
2021-07-08 0.611 0.612 -0.001 0.61 0.63 0.6 15509153 0.61 27226293 0.605 35506777 21730614 1198
2021-07-07 0.6 0.611 0.025 0.625 0.63 0.582 14244740 0.626 36460050 0.625 79438086 48567151 2237
2021-07-06 0.568 0.57 0.02 0.588 0.59 0.522 16693491 0.588 28129718 0.58 31802068 18118430 1138
2021-07-05 0.567 0.568 0.014 0.581 0.614 0.511 10538438 0.589 30682291 0.583 66195328 37561544 1992
2021-07-04 0.54 0.567 0.054 0.594 0.594 0.516 0 0 29449612 0.594 63851919 36195917 2219
2021-06-30 0.599 0.54 -0.059 0.54 0.54 0.54 38688919 0.54 0 0 8161155 4407029 302
2021-06-29 0.616 0.599 -0.061 0.555 0.639 0.555 46257439 0.555 0 0 34366586 20575225 1120
2021-06-28 0.567 0.616 0.056 0.623 0.623 0.567 0 0 13340040 0.623 52568656 32381907 1457
2021-06-27 0.699 0.63 -0.069 0.63 0.63 0.63 47364349 0.63 0 0 2141492 1349143 132
2021-06-24 0.776 0.699 -0.077 0.699 0.718 0.699 33009564 0.699 0 0 26162936 18289762 936
2021-06-23 0.858 0.776 -0.085 0.773 0.835 0.773 1822636 0.773 0 0 15071873 11698669 389
2021-06-22 0.944 0.858 -0.094 0.85 0.89 0.85 13742510 0.85 0 0 31692201 27205732 1309
2021-06-21 0.98 0.944 -0.098 0.882 1.012 0.882 19035916 0.882 24000 0.994 78061010 73665337 2202
2021-06-20 0.925 0.98 0.054 0.979 1.007 0.95 6585969 0.979 7715842 0.974 38516386 37731520 1044
2021-06-17 0.851 0.925 0.085 0.936 0.936 0.88 7407 0.91 969748 0.917 33534917 31031783 706
2021-06-16 0.86 0.851 0.039 0.899 0.9 0.822 4418695 0.899 13373899 0.87 27778633 23637860 924
2021-06-15 0.898 0.86 -0.089 0.809 0.921 0.809 1832368 0.809 0 0 24038869 20681984 735
2021-06-14 0.944 0.898 -0.059 0.885 0.918 0.88 13363347 0.893 3185741 0.89 9784857 8782185 458
2021-06-13 0.928 0.944 -0.023 0.905 0.965 0.902 12605274 0.909 8532707 0.906 36168217 34158923 999
2021-06-10 0.927 0.928 -0.013 0.914 0.95 0.912 14766102 0.915 12127063 0.914 29386062 27271778 551
2021-06-09 0.898 0.927 0.027 0.925 0.94 0.9 11307468 0.926 9775017 0.925 24028431 22281958 811
2021-06-08 0.892 0.898 0.016 0.908 0.914 0.881 5245224 0.908 4289179 0.89 10014319 8996589 426
2021-06-07 0.871 0.892 0.029 0.9 0.9 0.88 4066312 0.9 6530053 0.887 10450686 9319416 407
2021-06-06 0.881 0.871 -0.001 0.88 0.881 0.862 3963171 0.886 4762827 0.88 9402653 8187535 361
2021-06-03 0.913 0.881 -0.043 0.87 0.907 0.855 7756630 0.865 4793676 0.863 19651858 17321407 727
2021-06-02 0.902 0.913 -0.002 0.9 0.939 0.881 7793452 0.901 7313260 0.9 17655814 16122120 569
2021-06-01 0.947 0.902 -0.057 0.89 0.92 0.872 2543122 0.91 274369 0.883 7325749 6604197 406
2021-05-31 0.925 0.947 -0.038 0.887 0.987 0.855 12342094 0.89 9816876 0.887 28996447 27462280 875
2021-05-30 0.863 0.925 0.086 0.949 0.949 0.871 0 0 26388628 0.949 30504110 28213560 998
2021-05-27 0.887 0.863 -0.027 0.86 0.886 0.856 9235425 0.867 9353724 0.863 11836806 10209841 344
2021-05-26 0.87 0.887 -0.008 0.862 0.907 0.86 9751307 0.869 5935247 0.862 25754533 22840422 666
2021-05-25 0.886 0.87 -0.01 0.876 0.889 0.84 7501158 0.88 14554669 0.877 14660981 12754614 530
2021-05-24 0.893 0.886 -0.027 0.866 0.924 0.861 10988834 0.87 5663742 0.868 23940799 21212748 692
2021-05-23 0.882 0.893 0 0.882 0.928 0.875 10770647 0.887 5231978 0.882 21080344 18830576 679
2021-05-20 0.849 0.882 0.044 0.893 0.913 0.85 4598053 0.9 9238653 0.893 30384771 26808889 1103
2021-05-19 0.86 0.849 0 0.86 0.87 0.84 8276314 0.86 13166039 0.851 24796490 21056831 763
2021-05-18 0.848 0.86 -0.003 0.845 0.888 0.836 9923666 0.846 6977839 0.845 22617147 19446538 899
2021-05-17 0.855 0.848 0.006 0.861 0.865 0.826 1090500 0.863 145628 0.829 32178553 27284098 1070
2021-05-11 0.952 0.87 -0.095 0.857 0.928 0.857 12955786 0.857 0 0 97832446 85127503 1905
2021-05-10 0.986 0.953 -0.068 0.918 0.99 0.906 12218844 0.915 4013584 0.91 38157387 36374369 985
2021-05-09 0.957 0.986 0.018 0.975 1.018 0.965 11519247 0.978 13311931 0.975 50358543 49636920 1383
2021-05-06 0.926 0.957 0.034 0.96 0.974 0.94 8512395 0.97 10900952 0.954 36605476 35014081 913
2021-05-05 0.886 0.925 0.059 0.945 0.96 0.89 5739162 0.948 23257417 0.946 34764170 32169417 967
2021-05-04 0.898 0.886 -0.02 0.878 0.909 0.87 6951608 0.88 10230811 0.878 18910743 16751813 579
2021-04-28 0.9 0.898 -0.009 0.891 0.913 0.88 13833057 0.895 26074895 0.891 31368973 28177493 916
2021-04-27 0.91 0.9 -0.015 0.895 0.918 0.876 9390126 0.895 12354657 0.888 16412736 14779051 454
2021-04-26 0.926 0.91 -0.025 0.901 0.93 0.861 7624724 0.91 5776379 0.903 18236520 16591384 484
2021-04-25 0.907 0.926 0.025 0.932 0.938 0.911 8542869 0.932 5992643 0.925 7531065 6973173 350
2021-04-22 0.857 0.907 0.044 0.901 0.92 0.885 9877377 0.91 22026259 0.904 20157682 18273383 677
2021-04-21 0.855 0.857 0.032 0.887 0.89 0.825 14601723 0.889 11371085 0.887 47181000 40424883 1312
2021-04-20 0.845 0.855 0 0.845 0.89 0.833 12664182 0.845 17326515 0.839 41674844 35611855 1202
2021-04-19 0.804 0.845 0.076 0.88 0.88 0.812 2962043 0.86 23028175 0.88 44115835 37258264 1201
2021-04-18 0.762 0.804 0.035 0.797 0.817 0.785 8346377 0.8 10963866 0.797 35021480 28144878 884
2021-04-15 0.769 0.762 0.001 0.77 0.79 0.74 15905383 0.769 21935392 0.763 29295190 22329843 957
2021-04-14 0.751 0.769 0.009 0.76 0.8 0.733 12998581 0.76 18395606 0.753 64216954 49409640 1403
2021-04-13 0.742 0.751 0.023 0.765 0.778 0.735 10642717 0.765 12266393 0.75 30881344 23176855 734
2021-04-12 0.7 0.742 0.039 0.739 0.761 0.715 780295 0.759 929169 0.71 44604857 33081467 1130
2021-04-11 0.646 0.7 0.064 0.71 0.71 0.677 0 0 3472769 0.71 31924999 22342235 817
2021-04-08 0.609 0.646 0.06 0.669 0.669 0.607 0 0 2646046 0.669 40733573 26327471 1241
2021-04-07 0.606 0.609 0.006 0.612 0.626 0.595 1410453 0.62 708030 0.605 38857451 23671083 513
2021-04-06 0.618 0.606 -0.003 0.615 0.624 0.59 1673693 0.623 295700 0.598 39342478 23833649 887
2021-04-05 0.636 0.618 -0.022 0.614 0.64 0.574 2140786 0.615 1120799 0.606 42562460 26293346 1047
2021-04-04 0.612 0.636 0.028 0.64 0.655 0.612 1977884 0.652 319855 0.628 67812134 43123592 1583
2021-04-01 0.612 0.612 -0.004 0.608 0.62 0.607 1579029 0.624 796046 0.607 24607893 15060920 722
2021-03-31 0.61 0.612 -0.002 0.608 0.621 0.592 1603029 0.62 1051816 0.607 39883807 24395858 1100
2021-03-30 0.604 0.61 0.003 0.607 0.632 0.595 1641948 0.61 2384194 0.593 62409834 38095853 1461
2021-03-29 0.581 0.604 0.034 0.615 0.62 0.579 813783 0.619 758331 0.6 68008067 41046703 1586
2021-03-28 0.505 0.55 0.05 0.555 0.555 0.52 0 0 1243623 0.555 38613270 21256518 754
2021-03-25 0.497 0.505 0.024 0.521 0.526 0.473 1043094 0.523 351633 0.49 20816847 10508548 716
2021-03-24 0.475 0.497 0.025 0.5 0.513 0.481 1027014 0.505 1382212 0.488 33804719 16813604 953
2021-03-23 0.515 0.475 -0.025 0.49 0.511 0.464 1345703 0.513 826000 0.466 35061749 16669971 1054
2021-03-22 0.53 0.515 -0.02 0.51 0.532 0.5 1857852 0.52 1468203 0.501 34248130 17633271 1046
2021-03-21 0.533 0.53 -0.012 0.521 0.553 0.504 1245623 0.533 595061 0.51 43103073 22828958 1318
2021-03-18 0.516 0.533 0.02 0.536 0.548 0.516 683412 0.54 613554 0.525 44546162 23763245 1424
2021-03-17 0.527 0.516 0.012 0.539 0.539 0.505 872428 0.54 711520 0.505 68610830 35436918 1412
2021-03-16 0.546 0.519 -0.033 0.513 0.58 0.499 1040846 0.537 31920 0.504 97589362 50686639 2101
2021-03-15 0.604 0.546 -0.06 0.544 0.559 0.544 1612946 0.544 0 0 45682254 24938476 1126
2021-03-14 0.67 0.604 -0.067 0.603 0.63 0.603 3611386 0.603 0 0 30597442 18485006 439
2021-03-11 0.69 0.67 -0.06 0.63 0.72 0.63 3551018 0.65 114127 0.68 51289393 34597656 1022
2021-03-10 3.64 3.4 -0.36 3.28 3.63 3.28 336257 3.65 0 0 6308763 21448840 863
2021-03-09 3.57 3.64 0.06 3.63 3.71 3.52 480259 3.7 94449 3.52 7971813 28997737 918
2021-03-08 3.6 3.57 0 3.6 3.68 3.48 650051 3.6 88320 3.5 4476836 15966921 488
2021-03-07 3.47 3.6 0.11 3.58 3.65 3.5 408874 3.64 172572 3.56 7345339 26453217 565
2021-03-04 3.51 3.47 -0.02 3.49 3.56 3.35 695339 3.56 16000 3.32 2737152 9486373 466
2021-03-03 3.61 3.51 -0.14 3.47 3.68 3.39 1996936 3.4 79150 3.43 13962702 49070974 782
2021-03-02 3.56 3.61 -0.04 3.52 3.72 3.44 773600 3.6 87100 3.41 15669091 56501031 908
2021-03-01 3.48 3.56 0.13 3.61 3.62 3.42 639237 3.61 83230 3.54 3097637 11018066 518
2021-02-28 3.58 3.48 -0.17 3.41 3.55 3.38 536103 3.52 58000 3.35 3631314 12623180 408
2021-02-25 3.58 3.58 -0.08 3.5 3.68 3.5 576078 3.6 137815 3.45 6663477 23835131 592
2021-02-24 3.68 3.58 -0.08 3.6 3.68 3.51 527886 3.69 121430 3.51 5999750 21463661 670
2021-02-23 3.62 3.68 0.05 3.67 3.77 3.55 549621 3.69 111650 3.6 9655157 35495166 1044
2021-02-22 3.45 3.62 0.15 3.6 3.74 3.51 201590 3.73 195922 3.57 13001798 47057743 1340
2021-02-21 3.28 3.45 0.19 3.47 3.52 3.31 448876 3.49 375117 3.41 10014764 34500943 1220
2021-02-18 3.24 3.28 0.03 3.27 3.34 3.2 617020 3.32 484911 3.24 8206947 26918706 990
2021-02-17 3.21 3.24 0.01 3.22 3.31 3.17 589201 3.26 228174 3.16 7806595 25312952 735
2021-02-16 3.2 3.21 0.06 3.26 3.29 3.12 412879 3.3 757889 3.23 6946971 22324811 877
2021-02-15 3.34 3.2 -0.18 3.16 3.31 3.14 431153 3.3 58301 3.11 7577089 24244623 939
2021-02-14 3.53 3.34 -0.25 3.28 3.52 3.24 1387459 3.35 56440 3.21 5492510 18346895 715
2021-02-11 3.53 3.53 -0.05 3.48 3.6 3.46 746817 3.56 281736 3.48 4634466 16367738 601
2021-02-10 3.52 3.53 -0.02 3.5 3.6 3.48 907366 3.57 287345 3.48 3688430 13036714 510
2021-02-09 3.5 3.52 0.09 3.59 3.6 3.43 670371 3.6 210456 3.46 10967882 38567187 941
2021-02-08 3.62 3.49 -0.18 3.44 3.62 3.38 748613 3.55 241275 3.38 8919798 31103938 955
2021-02-07 3.66 3.62 -0.08 3.58 3.8 3.5 864684 3.68 132057 3.52 13301451 48204639 1250
2021-02-04 3.65 3.66 0.01 3.66 3.71 3.61 484950 3.69 157676 3.63 2110233 7717812 294
2021-02-03 3.77 3.65 -0.12 3.65 3.8 3.6 647293 3.69 83127 3.61 5143625 18789342 621
2021-02-02 3.69 3.77 0.07 3.76 3.86 3.7 367734 3.8 133501 3.71 7471132 28130776 773
2021-02-01 3.64 3.69 0.15 3.79 3.79 3.62 342609 3.8 114387 3.63 9280463 34219317 733
2021-01-31 3.51 3.64 0.06 3.57 3.74 3.44 414582 3.65 77460 3.52 15254847 55480120 1141
2021-01-27 3.58 3.51 -0.15 3.43 3.6 3.43 780171 3.55 66310 3.42 4279746 15024453 538
2021-01-26 3.6 3.58 -0.06 3.54 3.68 3.45 1090874 3.55 70280 3.47 8510084 30440263 819
2021-01-25 3.52 3.6 0.02 3.54 3.65 3.52 512520 3.57 69025 3.5 8640988 31115037 905
2021-01-24 3.37 3.52 0.18 3.55 3.59 3.4 549573 3.59 296867 3.41 15449732 54335009 1586
2021-01-21 3.23 3.37 0.17 3.4 3.45 3.25 520022 3.42 392669 3.31 12943197 43619261 1457
2021-01-20 3.22 3.23 0.03 3.25 3.27 3.21 1392093 3.27 491233 3.21 1880184 6067867 321
2021-01-19 3.29 3.22 -0.06 3.23 3.26 3.19 1599788 3.25 429483 3.2 4744937 15266654 536
2021-01-18 3.27 3.29 -0.05 3.22 3.36 3.19 1676467 3.3 270452 3.34 13404193 44141085 1355
2021-01-17 3.17 3.2 0.06 3.23 3.25 3.15 1550960 3.25 341056 3.22 8624073 27637716 947
2021-01-14 3.16 3.17 0.03 3.19 3.22 3.13 1307194 3.2 195682 3.12 5765974 18257376 715
2021-01-13 3.1 3.16 0.02 3.12 3.21 3.11 1397218 3.18 220107 3.11 4544517 14361287 523
2021-01-12 3.12 3.1 0.01 3.13 3.15 3 1152087 3.14 168138 3.11 4066339 12618520 524
2021-01-11 3.2 3.12 -0.11 3.09 3.18 3.08 1312921 3.17 149274 3.06 4856326 15163663 612
2021-01-10 3.22 3.2 -0.09 3.13 3.3 3.13 1374302 3.18 77740 3.12 10765191 34408435 1157
2021-01-06 3.25 3.22 -0.03 3.22 3.39 3.15 983441 3.26 157870 3.18 9070159 29193627 1228
2021-01-05 3.12 3.09 -0.02 3.1 3.14 3.06 1293604 3.11 77031 3.07 4731364 14635440 517
2021-01-04 3.18 3.12 -0.08 3.1 3.19 3.07 1053079 3.15 69565 3.06 6352704 19789196 750
2021-01-03 3.29 3.18 -0.15 3.14 3.24 3.13 294182 3.24 36194 3.12 13059700 41465577 1289
2020-12-31 3.3 3.29 -0.07 3.23 3.39 3.2 208744 3.35 20261 3.21 15893084 52244208 1393
2020-12-30 3.19 3.22 0.06 3.25 3.27 3.15 996533 3.27 112974 3.15 9027100 29074361 861
2020-12-29 3.18 3.19 -0.01 3.17 3.26 3.13 992728 3.21 116928 3.15 10691932 34091902 1055
2020-12-28 3 3.18 0.22 3.22 3.26 3.06 341067 3.25 786263 3.16 14504060 46088854 1613
2020-12-27 3.1 3 -0.08 3.02 3.06 2.9 454986 3.07 278361 2.93 6141333 18439271 807
2020-12-24 3.05 3.1 0.01 3.06 3.16 3.02 381492 3.1 167785 3.01 7060123 21878433 738
2020-12-23 2.88 3.05 0.23 3.11 3.12 2.99 296113 3.13 268100 3.04 12140879 37083863 1250
2020-12-22 2.85 2.88 0.1 2.95 3 2.65 195822 2.99 304381 2.9 10195375 29349923 1195
2020-12-21 3.1 2.85 -0.31 2.79 3.1 2.79 436619 2.79 0 0 10749674 30673948 993
2020-12-20 2.8 3.02 0.28 3.08 3.08 2.9 0 0 525761 3.08 14198228 42936118 1450
2020-12-17 2.96 2.8 -0.06 2.9 2.9 2.7 713135 2.9 451789 2.75 7166005 20081019 759
2020-12-16 2.99 2.96 -0.18 2.81 3.09 2.77 1192832 2.95 80530 2.76 13805461 40800807 1384
2020-12-15 2.98 2.99 -0.04 2.94 3.06 2.89 712620 3.01 99430 2.86 7686651 22959464 861
2020-12-14 2.91 2.98 0.06 2.97 3.07 2.92 673045 2.98 146770 2.94 8590363 25621747 890
2020-12-13 2.78 2.91 0.15 2.93 3.01 2.77 170857 2.95 158920 2.84 9603420 27920112 1170
2020-12-10 2.92 2.78 -0.19 2.73 2.88 2.7 714120 2.79 30100 2.63 6053637 16859068 796
2020-12-09 3.05 2.92 -0.22 2.83 3.06 2.8 973570 2.87 26474 2.78 11395573 33306953 1219
2020-12-08 3 3.05 -0.01 2.99 3.15 2.91 759830 3.05 55145 2.9 10094487 30767464 1061
2020-12-07 2.92 3 0.11 3.03 3.06 2.88 288500 3.07 155322 3.01 7941943 23804904 1069
2020-12-06 2.82 2.92 0.11 2.93 3.02 2.77 229450 3.02 110695 2.9 12285545 35833934 1463
2020-12-03 2.64 2.72 0.09 2.73 2.78 2.62 277851 2.77 108935 2.62 18073109 49093928 2149
2020-12-02 2.55 2.64 0.02 2.57 2.72 2.53 601688 2.6 232000 2.51 13916594 36702471 1339
2020-12-01 2.51 2.55 0.14 2.65 2.66 2.35 323663 2.65 210857 2.51 25693882 65486737 2310
2020-11-30 2.13 2.29 0.21 2.34 2.34 2.14 0 0 1630563 2.34 19442978 44579354 1511
2020-11-29 2.1 2.13 0.02 2.12 2.17 2.09 918990 2.15 433845 2.1 5313108 11326161 566
2020-11-26 2.2 2.1 -0.1 2.1 2.17 2.04 1107817 2.16 232135 2.08 7495887 15757208 835
2020-11-25 2.26 2.2 -0.12 2.14 2.26 2.13 1941639 2.2 458894 2.14 9567614 21056763 1174
2020-11-24 2.21 2.21 -0.02 2.19 2.24 2.18 1817876 2.23 875573 2.18 5332434 11770173 606
2020-11-23 2.19 2.21 0 2.19 2.26 2.18 1595821 2.24 824307 2.19 7279977 16090042 871
2020-11-22 2.18 2.19 0.01 2.19 2.24 2.16 1097633 2.22 1018705 2.17 4631794 10144191 648
2020-11-19 2.23 2.18 -0.06 2.17 2.23 2.14 683098 2.25 593971 2.15 5419079 11787690 773
2020-11-18 2.27 2.23 -0.06 2.21 2.31 2.18 1323770 2.24 600154 2.2 7110997 15882926 893
2020-11-17 2.19 2.27 0.07 2.26 2.33 2.18 768802 2.3 702734 2.23 12431973 28179341 1466
2020-11-16 2.19 2.19 0.01 2.2 2.23 2.15 1018102 2.22 541119 2.16 5337914 11673651 656
2020-11-15 2.26 2.19 -0.1 2.16 2.3 2.11 955562 2.19 348335 2.13 9161226 20041286 1225
2020-11-12 2.28 2.28 -0.04 2.24 2.33 2.22 647338 2.27 296359 2.21 11208441 25499422 1469
2020-11-11 2.15 2.19 0.08 2.23 2.24 2.12 514551 2.24 872068 2.23 12351725 27070388 1480
2020-11-10 2.1 2.15 0.03 2.13 2.2 2.11 744678 2.19 1145850 2.11 8209572 17622342 1056
2020-11-09 2.05 2.1 0.09 2.14 2.16 2.04 452854 2.16 1134633 2.12 8954208 18796978 1152
2020-11-08 2.05 2.05 -0.02 2.03 2.11 1.96 635498 2.08 438089 2.01 6137652 12569182 872
2020-11-05 1.95 2.05 0.07 2.02 2.13 1.98 162733 2.04 348190 1.96 8419675 17242880 977
2020-11-04 1.85 1.95 0.18 2.03 2.03 1.85 0 0 284092 1.96 11269094 21953337 1332
2020-11-03 1.87 1.85 -0.02 1.85 1.88 1.78 397516 1.88 367802 1.81 4076161 7534296 498
2020-11-02 1.95 1.87 -0.09 1.86 1.97 1.77 329123 1.9 48065 1.76 6069529 11321090 748
2020-11-01 2.02 1.95 -0.11 1.91 2 1.9 445189 1.96 345876 1.91 4250010 8290601 565
2020-10-28 2.01 2.016 -0.03 1.98 2.07 1.972 298001 2.027 171935 1.97 8728156 17593687 1139
2020-10-27 1.965 2.01 0.066 2.031 2.06 1.93 396031 2.07 326308 2 8323713 16731723 1249
2020-10-26 1.92 1.965 0.05 1.97 2.02 1.92 135805 1.97 134535 1.96 6293652 12369417 850
2020-10-25 1.86 1.92 0.1 1.96 1.989 1.8 35000 1.98 208818 1.91 5676925 10898288 952
2020-10-22 2.12 1.98 -0.19 1.93 2.13 1.91 529890 2 5250 1.91 8553018 16915275 1083
2020-10-21 2.11 2.12 -0.01 2.1 2.2 2.04 788729 2.1 189707 2.05 12177618 25823531 1523
2020-10-20 2.16 2.11 -0.05 2.11 2.16 2.08 611750 2.13 146416 2.07 4618525 9757860 668
2020-10-19 2.17 2.16 -0.04 2.13 2.23 2.12 890834 2.16 195034 2.11 4580611 9903143 686
2020-10-18 2.22 2.17 -0.06 2.16 2.25 2.1 787658 2.22 163215 2.12 4778329 10348067 666
2020-10-15 2.31 2.22 -0.06 2.25 2.33 2.12 1029056 2.26 167500 2.19 6678247 14820531 822
2020-10-14 2.3 2.31 -0.02 2.28 2.37 2.26 1288385 2.33 397329 2.25 7331891 16944019 846
2020-10-13 2.29 2.3 0.02 2.31 2.39 2.2 526040 2.3 217948 2.28 8505142 19591245 1177
2020-10-12 2.42 2.29 -0.2 2.22 2.42 2.18 534995 2.3 33225 2.2 11003940 25153114 1410
2020-10-11 2.44 2.42 -0.05 2.39 2.58 2.33 468876 2.49 259743 2.38 11593462 28040285 1561
2020-10-07 2.17 2.38 0.21 2.38 2.38 2.28 0 0 229296 2.38 15915139 37804199 921
2020-10-06 1.98 2.17 0.19 2.17 2.17 2.17 0 0 1268005 2.17 370948 804959 20
2020-10-05 2.02 1.98 0.2 2.22 2.22 1.82 7935 2.21 3546190 2.22 50743395 100443877 5591
2020-10-04 2.38 2.24 -0.13 2.25 2.4 2.15 60950 2.29 5929 2.15 5490377 12273049 1367
2020-10-01 2.86 2.59 -0.28 2.58 2.76 2.58 89283 2.58 0 0 1164086 3012683 269
2020-09-30 3.14 2.86 -0.31 2.83 3.1 2.83 116853 2.83 0 0 2834763 8121331 611
2020-09-29 3.43 3.14 -0.34 3.09 3.3 3.09 51357 3.26 0 0 4166239 13098921 1045
2020-09-28 3.77 3.43 -0.37 3.4 3.75 3.4 54532 3.4 0 0 3455957 11861694 696
2020-09-27 4.06 3.77 -0.36 3.7 3.99 3.66 84743 3.95 83930 3.7 3207557 12095226 933
2020-09-24 4.22 4.06 -0.25 3.97 4.22 3.9 55710 4.37 6410 3.85 2064118 8388688 589
2020-09-23 4.19 4.22 0.04 4.23 4.46 4.07 40499 4.4 36905 4.03 1990390 8400155 475
2020-09-22 3.98 4.19 0.39 4.37 4.37 3.84 0 0 74681 4.21 5625707 23551173 903
2020-09-21 3.81 3.98 0.05 3.86 4.17 3.71 36764 3.98 107021 3.75 4693305 18671244 831
2020-09-20 3.77 3.81 0.07 3.84 3.93 3.62 149262 3.94 110760 3.71 2286767 8720466 569
2020-09-17 3.92 3.77 -0.31 3.61 3.99 3.56 104179 3.87 10070 3.59 3327166 12526805 880
2020-09-16 4.1 3.92 -0.34 3.76 4.11 3.73 156286 3.78 8586 3.7 3084137 12094675 857
2020-09-15 4.26 4.1 -0.13 4.13 4.32 4 161988 4.08 51950 4.03 3587033 14720997 1002
2020-09-14 4.22 4.26 0.08 4.3 4.39 4.1 100387 4.34 1600 4.14 4314373 18367923 761
2020-09-13 4.34 4.22 -0.14 4.2 4.33 4.11 125752 4.26 7500 4.02 3200416 13498674 870
2020-09-10 4.33 4.34 0 4.33 4.5 4.29 37114 4.44 0 0 3201340 13905327 584
2020-09-09 4.23 4.33 0.21 4.44 4.45 4.12 20900 4.54 0 0 3446820 14910107 735
2020-09-08 4.56 4.23 -0.45 4.11 4.52 4.11 27915 4.35 0 0 3089894 13063992 597
2020-09-02 4.47 4.47 -0.02 4.45 4.6 4.38 54880 4.59 7700 4.34 1284261 5736152 314
2020-09-01 4.33 4.47 0.07 4.4 4.69 4.31 32311 4.48 3182 4.33 1939023 8674689 408
2020-08-31 4.51 4.33 -0.17 4.34 4.46 4.25 95500 4.52 980 4.25 1290652 5588731 346
2020-08-30 4.4 4.51 -0.05 4.35 4.77 4.31 103650 4.5 4000 4.21 2517897 11352417 553
2020-08-27 4.03 4.4 0.4 4.43 4.43 4.2 0 0 12050 4.43 2604621 11454050 354
2020-08-26 3.73 4.03 0.37 4.1 4.1 3.83 0 0 114200 4.05 2279884 9192230 316
2020-08-25 3.53 3.73 0.31 3.84 3.86 3.6 14940 3.87 2306 3.53 1442129 5374752 340
2020-08-24 3.26 3.53 0.32 3.58 3.58 3.39 0 0 46315 3.56 2021516 7133483 319
2020-08-23 2.97 3.26 0.29 3.26 3.26 3.11 0 0 46100 3.26 1793533 5842405 146
2020-08-19 2.76 2.97 0.27 3.03 3.03 2.81 0 0 65920 3.03 2374644 7049364 439
2020-08-18 2.75 2.76 0.05 2.8 2.8 2.64 115911 2.81 107800 2.74 1492425 4112354 304
2020-08-17 2.73 2.75 -0.1 2.63 2.87 2.62 117161 2.82 18500 2.6 2245459 6170662 448
2020-08-16 2.76 2.73 -0.07 2.69 2.88 2.63 92000 2.86 8500 2.6 1429071 3904052 234
2020-08-13 2.86 2.76 -0.14 2.72 2.85 2.71 104360 2.95 3674 2.66 831143 2296003 206
2020-08-12 2.91 2.86 -0.11 2.8 2.95 2.78 105310 2.95 435 2.64 979959 2801449 199
2020-08-11 2.9 2.91 -0.05 2.85 3.02 2.81 29290 2.97 36640 2.78 1534155 4466827 347
2020-08-10 2.93 2.9 0.02 2.95 3.04 2.79 12255 3 43689 2.77 850918 2470633 243
2020-08-09 2.75 2.93 0.26 3.01 3.02 2.77 0 0 13587 2.85 3436138 10052414 554
2020-08-06 2.62 2.75 0.15 2.77 2.81 2.65 122239 2.78 18422 2.66 1761792 4840750 323
2020-08-05 2.54 2.62 0.14 2.68 2.74 2.5 10000 2.78 23876 2.52 2766292 7248398 526
2020-08-04 2.56 2.54 -0.07 2.49 2.6 2.47 46125 2.53 78688 2.49 1037227 2637486 262
2020-07-29 2.49 2.56 0.08 2.57 2.61 2.47 31665 2.58 6450 2.48 1666581 4263560 335
2020-07-28 2.58 2.49 -0.03 2.55 2.6 2.38 38618 2.57 2244 2.39 394593 983352 137
2020-07-27 2.66 2.58 -0.19 2.47 2.67 2.47 140569 2.63 21450 2.45 2019855 5201940 311
2020-07-26 2.61 2.66 -0.02 2.59 2.74 2.57 161770 2.64 11725 2.41 1208094 3217991 190
2020-07-22 2.68 2.61 -0.11 2.57 2.8 2.55 117390 2.84 17500 2.52 880237 2301466 188
2020-07-21 2.6 2.68 0.09 2.69 2.8 2.6 124687 2.79 1000 2.55 895368 2402831 196
2020-07-20 2.46 2.6 0.23 2.69 2.7 2.41 8400 2.7 2000 2.55 808416 2100013 194
2020-07-19 2.67 2.46 -0.26 2.41 2.78 2.41 45210 2.49 0 0 332292 817090 97
2020-07-16 2.84 2.67 0.01 2.85 2.9 2.56 1250 3.01 3000 2.61 522001 1395610 151
2020-07-15 3.03 2.84 -0.3 2.73 3.09 2.73 61477 2.95 0 0 857652 2437173 162
2020-07-14 3 3.03 -0.04 2.96 3.16 2.86 55657 3.16 131094 3.02 1080932 3279909 279
2020-07-13 2.85 3 0.13 2.98 3.13 2.86 42010 3.1 16124 2.98 1569915 4710528 315
2020-07-12 2.6 2.85 0.26 2.86 2.86 2.66 0 0 29100 2.86 1428994 4065582 189
2020-07-09 2.687 2.602 -0.127 2.56 2.799 2.451 34422 2.64 35085 2.56 934666 2432152 212
2020-07-08 2.653 2.687 -0.073 2.58 2.91 2.49 19155 2.69 45572 2.524 935480 2514079 246
2020-07-07 2.416 2.653 0.241 2.657 2.657 2.63 0 0 76428 2.657 406581 1078575 70
2020-07-06 2.197 2.416 0.219 2.416 2.416 2.416 0 0 36450 2.416 321840 777565 38
2020-07-05 1.998 2.197 0.199 2.197 2.197 2.197 0 0 54380 2.197 61725 135611 15
2020-06-30 3.06 3.09 0.06 3.12 3.17 2.95 39543 3.12 61554 3 2471928 7650348 546
2020-06-29 3.1 3.06 -0.15 2.95 3.17 2.79 1000 3.19 78754 2.9 1521208 4654042 266
2020-06-28 2.94 3.1 0.19 3.13 3.15 2.98 40095 3.15 35879 3.01 1851634 5745145 295
2020-06-25 3 2.94 -0.03 2.97 3.06 2.85 117378 2.99 39634 2.85 733194 2153254 196
2020-06-24 3.07 3 -0.12 2.95 3.1 2.94 190788 3.07 65554 2.93 467542 1401790 151
2020-06-23 3.09 3.07 -0.06 3.03 3.19 2.95 43650 3.2 34342 3 1865478 5726257 293
2020-06-22 3.06 3.09 0.04 3.1 3.19 2.98 131426 3.17 18397 2.92 1050108 3243185 256
2020-06-21 2.87 3.06 0.24 3.11 3.13 2.9 3000 3.15 26047 3.01 1620127 4964711 399
2020-06-18 3.06 2.87 -0.19 2.87 3.09 2.8 30954 3.2 10000 2.77 917028 2630578 304
2020-06-17 3.2 3.06 -0.2 3 3.3 2.93 91149 3.1 12478 2.95 2409091 7370735 553
2020-06-16 2.94 3.2 0.29 3.23 3.23 3.08 0 0 10600 3.16 1798742 5747315 307
2020-06-15 3 2.94 0.1 3.1 3.1 2.7 4100 3.2 7700 2.8 2071351 6096905 449
2020-06-14 3.21 3.2 -0.02 3.19 3.3 3.06 100425 3.28 21249 3.06 1432911 4591253 268
2020-06-11 3.15 3.21 0.13 3.28 3.28 3.12 108995 3.29 17930 3.14 548440 1758405 146
2020-06-10 3.14 3.15 0.12 3.26 3.29 3.01 42095 3.29 14767 3.02 668189 2106299 261
2020-06-09 3.2 3.14 -0.1 3.1 3.24 3 126190 3.2 0 0 541576 1699328 194
2020-06-08 3.24 3.2 -0.07 3.17 3.3 3.1 51653 3.3 3250 3.01 765016 2446740 167
2020-06-07 3.18 3.24 0.06 3.24 3.36 3.1 31255 3.3 57500 3.18 1941704 6293758 392
2020-06-04 2.96 3.18 0.28 3.24 3.25 2.93 0 0 69500 3.24 2095328 6653695 364
2020-06-03 2.73 2.96 0.27 3 3 2.88 0 0 167000 2.95 1302420 3852612 256
2020-06-02 2.54 2.73 0.25 2.79 2.79 2.57 0 0 94500 2.76 1527267 4171866 278
2020-05-31 2.34 2.4 0.18 2.52 2.52 2.3 28854 2.52 4642 2.31 1252867 3012050 187
2020-05-17 2.21 2.38 0.21 2.42 2.43 2.28 10000 2.43 90768 2.33 2035290 4851564 386
2020-05-14 2.2 2.21 0.05 2.25 2.27 2.06 80439 2.28 61443 2.07 6401430 14137103 188
2020-05-13 2.2 2.2 -0.11 2.09 2.36 2.09 147849 2.27 4155 2.08 1505398 3306282 215
2020-05-12 2.08 2.2 0.17 2.25 2.25 2.14 2250 2.27 14200 2 1457240 3212453 198
2020-05-11 2.04 2.08 0.04 2.08 2.12 2.03 123568 2.15 3700 2.02 704178 1462444 160
2020-05-10 2.03 2.04 0.04 2.07 2.16 1.9 111730 2.17 23700 1.96 2976921 6064578 229
2020-05-07 2.14 2.03 -0.21 1.93 2.24 1.93 64931 2.09 0 0 1232497 2495857 228
2020-05-06 2.01 2.14 0.14 2.15 2.18 2.06 51964 2.19 30152 2.08 731549 1565196 163
2020-05-05 2.01 2.01 0.04 2.05 2.05 1.96 30231 2.1 16639 1.98 408720 822785 115
2020-05-04 2.12 2.01 -0.2 1.92 2.13 1.91 50358 2.1 0 0 1481285 2984315 168
2020-05-03 2.31 2.12 -0.23 2.08 2.25 2.08 106837 2.17 0 0 323285 685959 108
2020-04-30 2.3 2.31 -0.04 2.26 2.4 2.25 50132 2.39 4200 2.16 1039064 2404991 161
2020-04-29 2.27 2.3 -0.01 2.26 2.38 2.23 42522 2.4 15450 2.16 872372 2004012 190
2020-04-28 2.34 2.27 -0.1 2.24 2.32 2.21 52361 2.4 11950 2.16 571775 1297971 138
2020-04-27 2.35 2.34 -0.08 2.27 2.49 2.24 43865 2.44 8950 2.21 1285668 3002319 200
2020-04-26 2.32 2.35 0.08 2.4 2.42 2.27 66136 2.46 28950 2.24 1387951 3267494 257
2020-04-23 2.39 2.32 -0.09 2.3 2.44 2.16 15822 2.49 52884 2.3 1543994 3589627 405
2020-04-22 2.32 2.39 -0.03 2.29 2.52 2.27 111096 2.4 2000 2.12 1497674 3579198 255
2020-04-21 2.19 2.32 0.21 2.4 2.4 2.19 0 0 256000 2.36 1879435 4365290 335
2020-04-16 2.15 2.193 0.048 2.198 2.22 2.15 77593 2.24 20334 2.161 870137 1908503 173
2020-04-15 2.065 2.15 0.082 2.147 2.2 2.13 69692 2.15 56800 2.102 992386 2134013 170
2020-04-14 1.961 2.065 0.176 2.137 2.14 1.96 10315 2.15 44027 2.041 1968947 4065143 380
2020-04-13 1.892 1.961 0.086 1.978 1.986 1.92 123684 1.98 10155 1.895 665840 1305544 111
2020-04-12 1.943 1.892 -0.008 1.935 1.935 1.86 148729 1.94 17825 1.81 548898 1038460 94
2020-04-09 1.939 1.943 0.006 1.945 1.989 1.9 101066 1.958 6500 1.8 889261 1727399 182
2020-04-08 1.897 1.939 0.072 1.969 1.969 1.89 216162 1.969 13925 1.9 1525823 2958189 228
2020-04-07 1.816 1.897 0.114 1.93 1.989 1.78 62219 1.95 134126 1.78 1659184 3147674 267
2020-04-06 1.742 1.816 0.088 1.83 1.83 1.78 117202 1.84 37500 1.771 750501 1362961 175
2020-04-05 1.756 1.742 -0.006 1.75 1.789 1.71 41700 1.79 30200 1.73 390330 680092 94
2020-04-02 1.633 1.756 0.137 1.77 1.781 1.671 14200 1.792 58500 1.63 904878 1588820 159
2020-04-01 1.622 1.633 0.088 1.71 1.73 1.561 147596 1.749 63220 1.652 1100686 1797170 180
2020-03-31 1.612 1.622 -0.022 1.59 1.758 1.581 99420 1.7 160321 1.581 985917 1599549 225
2020-03-30 1.491 1.612 0.149 1.64 1.64 1.54 0 0 199882 1.593 1212056 1953263 212
2020-03-29 1.393 1.491 0.139 1.532 1.532 1.4 0 0 234304 1.532 1083890 1616101 173
2020-03-26 1.28 1.393 0.128 1.408 1.408 1.311 0 0 28000 1.351 1591808 2217229 172
2020-03-25 1.185 1.28 0.118 1.303 1.303 1.24 0 0 141685 1.303 1544819 1976773 208
2020-03-24 1.178 1.185 -0.008 1.17 1.217 1.13 77980 1.25 32600 1.151 1862180 2207584 253
2020-03-23 1.09 1.178 0.098 1.188 1.199 1.13 5690 1.19 87600 1.136 2012277 2370827 194
2020-03-22 1.079 1.09 0.018 1.097 1.13 1.06 157550 1.099 76800 1.01 1277188 1391859 129
2020-03-19 1.079 1.079 0.021 1.1 1.12 0.982 60610 1.14 4909 1.1 719638 776517 131
2020-03-18 1.17 1.079 -0.117 1.053 1.17 1.053 127736 1.1 0 0 1003518 1083271 166
2020-03-17 1.023 1.069 0.05 1.073 1.12 0.99 130587 1.11 188000 1.031 1744424 1864820 269
2020-03-16 1.08 1.023 -0.09 0.99 1.1 0.98 33046 1.048 16650 0.972 1704987 1744845 209
2020-03-15 1.118 1.08 -0.068 1.05 1.201 1.02 49665 1.14 68000 1.02 1403159 1515710 249
2020-03-11 1.043 1.118 0.104 1.147 1.147 1.056 0 0 75068 1.09 3361925 3758414 515
2020-03-10 1.037 1.043 0.013 1.05 1.088 0.962 10000 1.1 119205 0.99 702220 732288 151
2020-03-09 1.144 1.037 -0.095 1.049 1.1 1.03 46110 1.03 0 0 2418140 2507720 322
2020-03-08 1.237 1.144 -0.079 1.158 1.18 1.114 57641 1.162 10000 1.132 645063 737980 141
2020-03-05 1.229 1.237 -0.013 1.216 1.279 1.201 28550 1.28 22160 1.208 1065786 1318131 205
2020-03-04 1.165 1.229 0.075 1.24 1.26 1.192 46200 1.265 141684 1.21 759775 933424 178
2020-03-03 1.098 1.165 0.109 1.207 1.207 1.1 0 0 182250 1.18 1492065 1737578 327
2020-03-02 1.142 1.098 -0.044 1.098 1.183 1.028 37180 1.14 0 0 1416222 1554475 276
2020-03-01 1.267 1.142 -0.126 1.141 1.178 1.141 33466 1.2 0 0 507471 579677 127
2020-02-27 1.351 1.267 -0.096 1.255 1.36 1.23 34535 1.264 43988 1.23 1283359 1626033 274
2020-02-26 1.37 1.351 -0.01 1.36 1.405 1.331 67379 1.375 47904 1.338 468299 632837 159
2020-02-12 1.824 1.752 -0.084 1.74 1.774 1.727 400216 1.852 204000 1.73 1099065 1925795 291
2020-02-11 1.891 1.824 -0.101 1.79 1.888 1.79 583217 1.88 241975 1.79 1156751 2110070 186
2020-02-10 1.874 1.891 0.014 1.888 1.912 1.862 594896 1.909 182329 1.864 1046852 1979696 179
2020-02-09 1.803 1.874 0.091 1.894 1.914 1.82 521930 1.9 258250 1.851 1870029 3503743 415
2020-02-06 1.814 1.803 0.007 1.821 1.838 1.765 310992 1.849 160905 1.82 2241682 4041685 563
2020-01-16 1.8 1.853 0.088 1.888 1.888 1.79 156326 1.89 122392 1.845 1759503 3260988 439
2020-01-15 1.768 1.8 0.018 1.786 1.821 1.784 278122 1.827 149940 1.78 537065 966552 125
2020-01-14 1.768 1.768 0.012 1.78 1.8 1.75 192371 1.82 148130 1.761 594884 1051601 116
2020-01-13 1.815 1.768 -0.059 1.756 1.8 1.73 260065 1.8 150862 1.756 953998 1687061 140
2019-12-12 2.09 2.12 0.01 2.1 2.16 2.08 106573 2.14 275920 2.09 1155601 2449161 306
2019-12-11 2.04 2.09 0.1 2.14 2.14 2.02 108473 2.14 334419 2.07 2180535 4567236 472
2019-12-10 2.06 2.04 0.05 2.11 2.12 1.93 56495 2.12 237281 2.06 2968531 6065053 756
2019-12-09 2.13 2.06 -0.08 2.05 2.14 1.99 20350 2.17 185179 2.05 2993540 6175036 715
2019-12-08 2.3 2.13 -0.23 2.07 2.23 2.07 131286 2.13 0 0 3401004 7246581 852
2019-12-05 2.47 2.3 -0.24 2.23 2.47 2.23 64764 2.36 0 0 2956849 6806727 790
2019-12-04 2.46 2.47 -0.04 2.42 2.61 2.4 56064 2.56 71300 2.4 2919318 7221071 711
2019-12-03 2.43 2.46 0.16 2.59 2.63 2.3 27208 2.66 163050 2.47 2717735 6699058 606
2019-12-02 2.33 2.43 0.04 2.37 2.53 2.35 80991 2.45 68258 2.37 1845745 4485168 468
2019-12-01 2.25 2.33 0.15 2.4 2.41 2.23 73599 2.42 51000 2.25 2304526 5368344 551
2019-11-28 2.06 2.25 0.2 2.26 2.26 2.15 0 0 75750 2.26 1055006 2369985 231
2019-11-27 1.94 2.06 0.19 2.13 2.13 1.87 0 0 135615 2.07 1827477 3773384 382
2019-11-26 2.04 1.94 -0.14 1.9 2.04 1.85 95750 2 0 0 1528545 2971009 264
2019-11-25 2.07 2.04 -0.05 2.02 2.1 1.95 57550 2.06 43060 1.97 1698742 3463065 277
2019-11-24 10.47 10.35 -0.31 10.16 10.6 10.04 14578 10.48 7700 9.95 521916 5403372 366
2019-11-21 10.39 10.47 -0.2 10.19 10.73 9.99 42754 10.5 7700 9.95 456819 4782220 369
2019-11-20 10.01 10.39 0.49 10.5 10.7 9.96 24599 10.67 47700 10.41 432017 4490789 545
2019-11-19 9.93 10.01 0.07 10 10.12 9.88 26739 10.17 5500 9.9 245355 2455981 275
2019-11-18 10.21 9.93 -0.31 9.9 10.1 9.68 20804 10.25 4450 9.7 303361 3013407 264
2019-11-17 10.45 10.21 -0.47 9.98 10.69 9.52 16784 10.69 0 0 327507 3343335 336
2019-11-14 10.47 10.45 0.11 10.58 10.73 10.2 19064 10.78 5750 10.2 227869 2382330 218
2019-11-13 10.49 10.47 -0.21 10.28 10.62 10.22 15958 10.78 4700 10.21 222354 2329052 222
2019-11-12 10.2 10.49 0.06 10.26 10.78 10.21 12909 10.63 2000 9.74 260581 2733264 216
2019-11-11 9.74 10.2 0.69 10.43 10.5 9.8 9931 10.54 32000 10.02 414812 4230552 395
2019-11-07 9.59 9.74 0.2 9.79 9.84 9.6 16264 9.85 11350 9.73 266947 2600355 155
2019-11-06 9.67 9.59 0.03 9.7 9.7 9.46 40102 9.75 10350 9.32 187320 1796396 150
2019-11-05 9.52 9.67 0.04 9.56 9.75 9.5 35172 9.8 10350 9.32 139113 1344933 104
2019-11-04 9.34 9.52 0.25 9.59 9.59 9.37 32336 9.6 14350 9.43 308887 2939294 233
2019-11-03 9.09 9.34 0.31 9.4 9.5 9.08 38029 9.49 0 0 254654 2378143 180
2019-10-31 9.03 9.09 0.12 9.15 9.21 8.99 12014 9.2 1000 8.95 187565 1704508 141
2019-10-30 8.93 9.03 0.21 9.14 9.14 8.88 22306 9.23 4000 8.95 352934 3186845 237
2019-10-29 8.79 8.93 0.17 8.96 9.04 8.82 24774 9.05 22377 8.9 281445 2514029 226
2019-10-28 8.44 8.79 0.43 8.87 8.94 8.4 33965 8.97 19100 8.62 310885 2733059 256
2019-10-27 8.82 8.44 -0.02 8.8 8.8 8.3 40842 8.82 11020 8.33 563668 4756314 430
2019-10-24 8.89 8.82 -0.14 8.75 8.98 8.67 36860 8.9 14700 8.65 120707 1064511 108
2019-10-23 8.92 8.89 0.08 9 9.13 8.7 45540 9.05 15398 8.72 238249 2117312 168
2019-10-22 8.71 8.92 0.37 9.08 9.08 8.7 27547 9.13 23616 8.85 341471 3045093 276
2019-10-21 8.71 8.71 0 8.71 8.9 8.45 17822 8.92 16166 8.51 256982 2237682 189
2019-10-20 8.18 8.71 0.47 8.65 8.99 8.1 4950 8.98 41875 8.41 664396 5783615 336
2019-10-17 7.91 8.18 0.26 8.17 8.4 7.92 11210 8.38 48825 8.05 392716 3212117 249
2019-10-16 7.39 7.91 0.61 8 8.11 7.6 27759 8.05 45475 7.96 655741 5189667 286
2019-10-15 7.24 7.39 0.35 7.59 7.59 7.11 36800 7.6 20585 7.31 413693 3057400 204
2019-10-14 7.17 7.24 -0.08 7.09 7.38 7.05 43580 7.28 9700 7 202892 1468343 87
2019-10-13 6.97 7.17 0.33 7.3 7.3 7 10150 7.4 22300 7.01 379505 2721649 273
2019-10-10 6.81 6.97 0.24 7.05 7.08 6.8 29030 7.09 8600 6.81 254860 1775946 161
2019-10-09 6.91 6.81 -0.11 6.8 6.99 6.65 33583 6.97 10075 6.68 131265 894080 109
2019-10-08 6.98 6.91 -0.19 6.79 7.01 6.78 34734 6.99 0 0 133810 925019 81
2019-10-07 6.87 6.98 0.03 6.9 7.08 6.88 19301 7.1 2000 6.83 221362 1544996 154
2019-10-03 7.04 6.87 -0.2 6.84 7.01 6.72 19195 7.1 1500 6.83 176793 1214859 120
2019-10-02 6.99 7.04 0.06 7.05 7.4 6.58 43985 7.2 1300 6.43 673608 4743993 361
2019-10-01 6.62 6.99 0.38 7 7.24 6.75 24082 7.1 27270 6.75 310757 2170919 212
2019-09-30 6.09 6.62 0.6 6.69 6.69 6.12 0 0 17325 6.56 177908 1178626 143
2019-09-29 5.63 6.09 0.56 6.19 6.19 5.8 0 0 22247 6.11 263015 1600764 135
2019-09-26 5.41 5.63 0.21 5.62 5.76 5.32 24015 5.77 12285 5.61 222410 1251519 133
2019-09-25 5.45 5.41 0.08 5.53 5.76 5 14915 5.8 7575 5.26 184823 1000628 146
2019-09-24 6.01 5.45 -0.6 5.41 5.95 5.41 47915 5.41 0 0 127017 692266 100
2019-09-22 6.87 6.25 -0.68 6.19 6.85 6.19 58951 6.19 0 0 59882 374288 51
2019-09-18 7.01 6.92 -0.21 6.8 7 6.78 50980 6.97 12327 6.61 219471 1519776 105
2019-09-17 6.85 7.01 0.15 7 7.17 6.61 23126 7 12089 6.43 405430 2840856 193
2019-09-15 6.6 6.79 0.15 6.75 7 6.6 15229 6.93 14749 6.43 467822 3178786 184
2019-09-12 6.4 6.6 0.3 6.7 6.7 6.42 52818 6.79 22449 6.36 402849 2658711 159
2019-09-11 6.25 6.4 0.2 6.45 6.53 6.27 43788 6.55 38724 6.35 635881 4070121 307
2019-09-10 6.32 6.25 -0.11 6.21 6.3 6.2 93133 6.32 27824 6.17 152778 954544 81
2019-09-09 6.37 6.32 -0.15 6.22 6.4 6.2 85746 6.35 23900 6.15 178905 1129883 90
2019-09-08 6.28 6.37 0 6.28 6.42 6.26 82082 6.41 28552 6.18 149206 949829 115
2019-09-05 6.08 6.28 0.29 6.37 6.38 6.14 39575 6.39 53333 6.18 428167 2688026 251
2019-08-25 6.37 6.22 -0.26 6.11 6.42 6.11 81380 6.46 43190 6.11 115283 716991 112
2019-08-22 6.23 6.37 0.12 6.35 6.48 6.14 81630 6.46 51800 6.2 340668 2169075 385
2019-08-21 6.31 6.23 -0.13 6.18 6.33 6.15 130681 6.25 56500 6.18 176859 1101807 103
2019-08-20 6.2 6.31 0.12 6.32 6.36 6.22 141616 6.33 55650 6.18 182248 1149568 116
2019-08-19 6.24 6.2 -0.06 6.18 6.28 6.14 125991 6.29 61650 6.18 102973 638425 97
2019-08-18 6.11 6.24 0.09 6.2 6.4 6.1 98521 6.29 71660 6.18 148689 927405 110
2019-08-15 6.21 6.11 -0.11 6.1 6.27 6.09 89926 6.36 28300 6.1 132837 812193 147
2019-08-15 6.21 6.11 -0.11 6.1 6.27 6.09 89926 6.36 28300 6.1 132837 812193 147
2019-08-15 6.21 6.11 -0.11 6.1 6.27 6.09 89926 6.36 28300 6.1 132837 812193 147
2019-08-08 6.8 6.3 -0.66 6.14 6.9 6.12 34256 6.35 0 0 945841 5955462 612
2019-08-08 6.8 6.3 -0.66 6.14 6.9 6.12 34256 6.35 0 0 945841 5955462 612
2019-08-08 6.8 6.3 -0.66 6.14 6.9 6.12 34256 6.35 0 0 945841 5955462 612
2019-08-08 6.8 6.3 -0.66 6.14 6.9 6.12 34256 6.35 0 0 945841 5955462 612
2019-08-08 6.8 6.3 -0.66 6.14 6.9 6.12 34256 6.35 0 0 945841 5955462 612
2019-08-08 6.8 6.3 -0.66 6.14 6.9 6.12 34256 6.35 0 0 945841 5955462 612
2019-08-08 6.8 6.3 -0.66 6.14 6.9 6.12 34256 6.35 0 0 945841 5955462 612
2019-08-08 6.8 6.3 -0.66 6.14 6.9 6.12 34256 6.35 0 0 945841 5955462 612
2019-08-08 6.8 6.3 -0.66 6.14 6.9 6.12 34256 6.35 0 0 945841 5955462 612
2019-08-08 6.8 6.3 -0.66 6.14 6.9 6.12 34256 6.35 0 0 945841 5955462 612
2019-08-08 6.8 6.3 -0.66 6.14 6.9 6.12 34256 6.35 0 0 945841 5955462 612
2019-08-08 6.8 6.3 -0.66 6.14 6.9 6.12 34256 6.35 0 0 945841 5955462 612
2019-08-07 7.06 6.8 -0.16 6.9 6.99 6.7 50647 6.93 52242 6.76 209778 1427199 237
2019-08-06 7.15 7.06 -0.02 7.13 7.3 6.6 41114 7.19 25 6.45 463546 3274841 312
2019-08-05 7.33 7.15 -0.16 7.17 7.34 7 52074 7.29 8250 6.93 250940 1793225 231
2019-08-04 7.38 7.33 -0.26 7.12 7.51 7.12 71565 7.34 57038 7.12 497417 3644768 421
2019-08-01 7.23 7.38 0.17 7.4 7.6 7.19 71386 7.2 52270 7.18 523642 3864324 400
2019-08-01 7.23 7.38 0.17 7.4 7.6 7.19 71386 7.2 52270 7.18 523642 3864324 400
2019-08-01 7.23 7.38 0.17 7.4 7.6 7.19 71386 7.2 52270 7.18 523642 3864324 400
2019-07-25 7.59 7.56 -0.02 7.57 7.8 7.4 159340 7.68 43250 7.44 453343 3426851 326
2019-07-24 7.53 7.59 0.12 7.65 7.74 7.37 63364 7.65 13750 7.28 687296 5217277 498
2019-07-22 7.57 7.53 -0.02 7.55 7.64 7.45 86700 7.67 50250 7.45 387751 2918224 342
2019-07-21 7.62 7.57 -0.02 7.6 7.67 7.4 124273 7.67 55220 7.41 635802 4811584 435
2019-07-18 7.42 7.62 0.24 7.66 7.83 7.46 129524 7.66 16600 7.5 491180 3743632 363
2019-07-18 7.42 7.62 0.24 7.66 7.83 7.46 129524 7.66 16600 7.5 491180 3743632 363
2019-07-18 7.42 7.62 0.24 7.66 7.83 7.46 129524 7.66 16600 7.5 491180 3743632 363
2019-06-27 7.18 7.12 -0.06 7.12 7.33 6.93 14930 7.29 2965 6.92 674226 4799941 549
2019-06-27 7.18 7.12 -0.06 7.12 7.33 6.93 14930 7.29 2965 6.92 674226 4799941 549
2019-06-24 8.38 7.97 -0.83 7.55 8.32 7.55 113253 7.8 0 0 404219 3223209 350
2019-06-23 8.54 8.38 -0.24 8.3 8.55 8.19 151963 8.46 31330 8.05 437383 3666679 309
2019-06-20 8.45 8.54 0 8.45 8.7 8.35 47682 8.88 14330 8.39 546496 4665532 449
2019-06-20 8.45 8.54 0 8.45 8.7 8.35 47682 8.88 14330 8.39 546496 4665532 449
2019-06-20 8.45 8.54 0 8.45 8.7 8.35 47682 8.88 14330 8.39 546496 4665532 449
2019-06-13 7.82 7.97 0.2 8.02 8.06 7.8 42584 8.08 18688 7.88 455349 3629877 369
2019-06-12 7.76 7.82 0.14 7.9 7.93 7.58 128974 7.92 34526 7.9 313213 2447773 269
2019-06-11 7.57 7.76 0.19 7.76 7.93 7.57 116304 7.88 25730 7.53 451241 3503071 374
2019-06-10 7.37 7.57 0.34 7.71 7.74 7.41 105385 7.73 28560 7.6 265532 2009254 277
2019-06-09 7.16 7.37 0.27 7.43 7.43 7.16 18436 7.45 8450 7.28 154139 1135512 199
2019-06-03 7.07 7.16 0.17 7.24 7.38 7.05 3100 7.49 1500 7.01 83853 600665 128
2019-06-02 7.11 7.07 0.01 7.12 7.26 7 9250 7.4 1860 6.74 81283 574954 122
2019-05-30 7.31 7.11 -0.08 7.23 7.3 7 12600 7.43 110 6.58 39209 278928 72
2019-05-23 7.62 7.57 -0.02 7.6 7.68 7.49 25755 7.8 24727 7.49 109187 826906 155
2019-05-22 7.73 7.62 -0.07 7.66 7.82 7.5 35665 7.89 13250 7.47 235857 1796353 224
2019-05-21 7.69 7.73 0.1 7.79 7.94 7.44 29665 7.99 25300 7.44 297875 2302451 275
2019-05-20 7.75 7.69 -0.1 7.65 7.85 7.21 93965 7.75 15000 7.2 241955 1860390 235
2019-05-19 7.72 7.75 0.01 7.73 7.86 7.6 78565 7.82 9500 7.48 95968 743971 116
2019-05-16 7.8 7.72 0.1 7.9 7.96 7.58 16670 8.09 14000 7.4 137997 1065948 148
2019-05-15 7.98 7.8 -0.04 7.94 8.02 7.67 120372 8.1 35851 7.66 174870 1364668 159
2019-05-14 8 7.98 -0.08 7.92 8.2 7.86 29106 8 13000 7.82 162271 1295338 188
2019-05-13 7.65 8 0.34 7.99 8.25 7.8 19549 8.1 16310 7.72 275171 2200295 271
2019-05-12 7.24 7.65 0.52 7.76 7.77 7.42 16490 7.77 49510 7.61 176749 1352430 217
2019-05-09 7.29 7.24 0.15 7.44 7.44 7 25150 7.57 56661 7.44 172999 1252155 178
2019-05-06 7.36 7.37 -0.01 7.35 7.45 7.27 33675 7.4 45521 7.26 84039 619505 103
2019-05-05 7.1 7.36 0.3 7.4 7.43 7.21 19225 7.4 79767 7.24 249153 1833458 185
2019-05-02 6.81 7.1 0.36 7.17 7.25 6.89 29700 7.29 37286 7.13 136410 968961 142
2019-04-30 6.67 6.81 0.08 6.75 6.88 6.75 33732 6.89 2060 6.55 13542 92272 42
2019-04-24 6.67 6.67 -0.06 6.61 6.8 6.6 38223 6.88 3510 6.6 3238 21555 21
2019-04-23 6.84 6.67 -0.26 6.58 6.92 6.58 40616 6.89 5020 6.55 18640 124386 28
2019-04-22 6.6 6.84 0.3 6.9 6.96 6.52 37895 6.9 7070 6.5 9126 62465 64
2019-04-21 6.68 6.6 -0.14 6.54 6.79 6.54 35005 6.77 4050 6.46 4809 31729 34
2019-04-18 6.7 6.68 -0.1 6.6 6.79 6.6 30006 6.8 5050 6.58 29447 196723 63
2019-04-17 6.6 6.7 0.05 6.65 6.78 6.54 40742 6.77 13599 6.64 20768 139141 62
2019-04-16 6.66 6.6 -0.12 6.54 6.66 6.54 39202 6.78 9300 6.53 17090 112769 19
2019-04-15 6.7 6.66 -0.1 6.6 6.85 6.6 37802 6.8 19250 6.6 9074 60436 18
2019-04-14 6.78 6.7 -0.18 6.6 6.87 6.58 34504 6.87 20376 6.6 17135 114766 24
2019-04-11 6.56 6.78 0.15 6.71 6.9 6.35 35479 6.87 20550 6.52 103695 703316 76
2019-04-10 6.42 6.56 0.05 6.47 6.66 6.46 20000 6.74 2550 6.06 16360 107268 24
2019-04-03 6.78 6.77 -0.05 6.73 6.9 6.73 38281 6.99 19324 6.73 10380 70226 19
2019-04-02 6.73 6.78 0.21 6.94 6.95 6.7 38581 6.95 9550 6.7 106524 722758 77
2019-04-01 6.83 6.73 -0.11 6.72 6.76 6.72 49876 6.95 4285 6.73 5576 37511 6
2019-03-27 6.98 6.85 -0.1 6.88 6.92 6.78 59258 7.04 8050 6.75 24256 166207 25
2019-03-26 6.91 6.98 0.09 7 7.05 6.91 46758 7.12 4107 6.72 48988 342172 51
2019-03-25 7.01 6.91 -0.11 6.9 6.98 6.9 51368 7.1 1607 6.72 31942 220841 19
2019-03-24 6.99 7.01 -0.03 6.96 7.05 6.96 46368 7.15 21798 6.96 9510 66650 13
2019-03-21 7.03 6.99 -0.04 6.99 7 6.97 43072 7.1 29198 6.91 15655 109492 22
2019-03-20 7.11 7.03 -0.16 6.95 7.1 6.95 54223 7.23 18473 6.91 37190 261344 40
2019-03-19 7.28 7.11 -0.37 6.91 7.21 6.91 67423 7.25 17916 6.91 139937 994862 131
2019-03-14 7.03 6.99 -0.03 7 7.15 6.93 47863 7.08 16641 6.9 16555 115780 28
2019-03-11 7.09 7.12 -0.02 7.07 7.25 7.06 62983 7.28 42106 7.06 21924 156092 31
2019-03-10 7.2 7.09 0 7.2 7.29 7.02 48762 7.28 39042 7.04 55285 392195 46
2019-02-27 7.29 7.2 -0.01 7.28 7.3 7.11 69946 7.37 42775 7.13 39182 282184 63
2019-02-25 7.07 7.26 0.24 7.31 7.32 7.05 46523 7.34 41751 7.16 57503 417266 62
2019-02-21 7.24 7.18 -0.1 7.14 7.23 7.12 63850 7.29 23322 7.11 27606 198314 34
2019-02-17 7.34 7.39 0.03 7.37 7.44 7.32 59896 7.43 19453 7.25 115226 851074 73
2019-02-14 7.44 7.34 -0.06 7.38 7.44 7.25 49342 7.43 24007 7.22 115904 851057 96
2019-01-10 7.07 7 -0.09 6.98 7.05 6.97 12375 7.2 11100 6.95 54235 379895 30
2018-12-30 6.91 6.74 -0.2 6.71 6.89 6.7 10777 6.9 8335 6.71 33919 228785 36
2018-12-27 6.82 6.91 -0.02 6.8 7.08 6.8 8646 6.96 6015 6.72 51146 353547 62
2018-12-26 6.63 6.82 0.14 6.77 6.93 6.73 2000 7.16 12075 6.77 56800 387372 69
2018-12-25 6.54 6.63 0.09 6.63 6.84 6.45 4500 6.99 30145 6.62 29970 198608 39
2018-12-24 6.81 6.54 -0.22 6.59 6.6 6.5 11240 6.78 7825 6.42 40743 266519 54
2018-11-14 7.12 7.43 0.53 7.65 7.65 7.06 22920 7.68 14408 7.27 164329 1220359 163
2018-11-13 7.13 7.12 -0.03 7.1 7.16 7.05 13713 7.35 7158 7.05 77244 549965 59
2018-11-12 7.1 7.13 -0.03 7.07 7.27 7.07 23763 7.29 3657 7.06 32474 231674 32
2018-11-11 7.11 7.1 -0.01 7.1 7.2 7 10013 7.35 5205 6.87 41865 297115 44
2018-11-01 6.9 6.91 -0.07 6.83 7 6.72 16326 6.99 6311 6.78 70950 490487 54
2018-10-31 6.75 6.9 0.02 6.77 7.06 6.66 33944 6.99 9000 6.41 59187 408200 50
2018-10-30 6.68 6.75 0.15 6.83 6.87 6.66 26776 6.83 11100 6.65 43666 294600 55
2018-10-29 6.53 6.68 0.15 6.68 6.84 6.45 18750 6.98 12491 6.61 44961 300427 57
2018-10-28 6.57 6.53 -0.04 6.53 6.69 6.44 16250 6.79 2380 6.41 33144 216299 25
2018-10-25 6.58 6.57 0.02 6.6 6.6 6.44 2800 7.14 891 6.22 25909 170277 27
2018-10-24 6.91 6.58 -0.29 6.62 6.88 6.51 14341 6.75 2641 6.41 24177 159016 34
2018-10-23 6.96 6.91 -0.35 6.61 7.04 6.61 19221 7.03 880 6.42 116633 806086 87
2018-10-22 6.86 6.96 0.09 6.95 7 6.9 12841 7.06 6080 6.83 50433 350947 43
2018-10-21 6.97 6.86 0.02 6.99 7 6.7 19690 7.1 7080 6.83 60641 416211 46
2018-10-18 7.05 6.97 -0.19 6.86 7.07 6.83 21800 7.1 2180 6.83 73144 509527 67
2018-10-17 7.06 7.05 0.08 7.14 7.17 6.9 20690 7.37 7570 6.97 66083 465608 65
2018-10-16 7.24 7.06 0.03 7.27 7.3 6.94 29826 7.35 8490 7.08 99635 703569 119
2018-10-15 7.51 7.24 -0.43 7.08 7.5 7.08 25550 7.45 15465 7.08 61083 442213 78
2018-10-14 7.36 7.51 -0.02 7.34 7.7 7.33 23800 7.7 19809 7.27 60849 456913 53
2018-10-11 7.21 7.36 0.16 7.37 7.6 6.68 21310 7.67 14601 7.37 254987 1877092 146
2018-10-10 6.96 7.21 0.14 7.1 7.34 6.97 51392 7.35 8349 7.06 94641 682412 79
2018-10-09 6.86 6.96 0.24 7.1 7.1 6.72 37342 7.2 5450 6.8 92462 643264 74
2018-10-08 7.11 6.86 -0.15 6.96 7.35 6.65 21202 7.42 16656 6.72 132189 906760 120
2018-10-02 5.97 6.45 0.59 6.56 6.56 6.1 0 0 18650 6.56 162545 1047799 129
2018-10-01 5.98 5.97 0.03 6.01 6.03 5.9 12125 6.15 15569 6.01 13851 82758 20
2018-09-30 5.87 5.98 0.13 6 6.06 5.88 4125 6.16 2230 5.72 93444 558776 73
2018-09-13 7.51 7.14 -0.5 7.01 7.33 6.96 90149 6.99 2500 7 117366 838208 121
2018-09-12 7.64 7.51 -0.38 7.26 7.82 7.26 111485 7.5 1133 7.26 238975 1795171 208
2018-09-10 7.6 7.64 0.05 7.65 7.78 7.42 41416 7.78 8350 7.6 230902 1763112 219
2018-09-09 7.2 7.6 0.4 7.6 7.8 7.32 27575 7.68 25255 7.42 348533 2648409 325
2018-09-06 6.92 7.2 0.47 7.39 7.4 6.98 19147 7.4 4432 7.08 240035 1729094 256
2018-09-05 7.03 6.92 -0.19 6.84 7.13 6.82 41613 7.09 24499 6.8 86840 601258 101
2018-09-04 6.84 7.03 0.16 7 7.12 6.94 26363 7.15 23195 6.9 159374 1119699 156
2018-09-03 6.83 6.84 -0.01 6.82 6.96 6.75 30723 6.96 22604 6.79 118381 809313 117
2018-09-02 6.98 6.83 -0.21 6.77 7 6.67 26623 6.79 10402 6.65 122714 837799 129
2018-08-30 7.01 6.98 -0.04 6.97 7.08 6.93 17949 7.19 11155 6.92 175616 1225802 129
2018-08-29 7.01 7.01 -0.06 6.95 7.16 6.93 18750 7.2 14854 7 184651 1293649 142
2018-08-28 7.01 7.01 -0.1 6.91 7.17 6.89 18300 7.2 8154 6.91 209360 1467822 179
2018-08-27 7.36 7.01 -0.26 7.1 7.2 6.81 15340 7.39 11650 7.03 223200 1564800 203
2018-08-26 7.69 7.36 -0.49 7.2 7.88 7.1 9000 7.5 550 7 266483 1961445 183
2018-08-19 7.77 7.69 -0.06 7.71 7.88 7.59 943 8.44 34715 7.69 112645 866271 107
2018-08-15 8.89 8.1 -0.88 8.01 8.75 8.01 50270 8.01 0 0 414057 3369332 292
2018-08-12 8.65 8.79 0.45 9.1 9.13 8.41 19850 9.2 14500 8.51 535097 4702316 363
2018-08-02 7.83 7.93 0.07 7.9 8.1 7.81 14300 8.48 16159 7.81 176617 1399902 153
2018-08-01 7.72 7.83 0.05 7.77 7.97 7.7 10300 8.43 35350 7.72 202610 1585528 204
2018-07-31 8.13 7.72 -0.03 8.1 8.1 7.4 4600 8.43 27000 7.6 474274 3662173 455
2018-07-30 8.84 8.13 -0.75 8.09 8.6 7.96 30852 8.29 0 0 243938 1982507 199
2018-07-29 8.9 8.84 -0.15 8.75 9.3 8.65 13189 9.15 1622 8.3 258809 2288042 162
2018-07-24 9.91 9.64 -0.65 9.26 10.16 9.17 71124 9.5 4100 9.04 357209 3441839 252
2018-07-15 10.99 10.29 -0.82 10.17 11.01 9.92 47327 10.5 1000 9.9 250207 2574495 227
2018-07-12 11.58 10.99 -0.67 10.91 11.35 10.8 16302 11.76 2250 10.51 230859 2538272 171
2018-07-09 10.1 10.1 0.13 10.23 10.34 9.7 19850 10.37 4621 9.19 146707 1481198 127
2018-07-08 10.79 10.1 -1.07 9.72 10.67 9.72 33770 9.95 500 10 230406 2327451 165
2018-07-05 10.9 10.79 -0.26 10.64 11 10.5 47300 10.98 8400 10.41 409837 4420765 321
2018-07-03 10.29 10.47 0.41 10.7 10.85 10.01 23631 10.89 22900 10.33 481397 5041769 317
2018-07-02 10.18 10.29 -0.07 10.11 10.49 10.02 39741 10.29 34360 10.1 318941 3280610 260
2018-06-28 9.95 10.18 0.32 10.27 10.29 10 9988 10.37 23360 9.22 382546 3892669 280
2018-06-27 9.65 9.95 0.52 10.17 10.17 9.5 33855 10.19 30860 9.93 501602 4992457 358
2018-06-26 9.31 9.65 0.47 9.78 9.91 9.27 42327 9.84 19110 9.5 608473 5870434 416
2018-06-25 8.93 9.31 0.57 9.5 9.54 9.03 22408 9.65 25440 9.27 582440 5421641 375
2018-06-21 8.63 8.65 0.07 8.7 8.73 8.52 11779 8.89 0 0 161187 1394440 96
2018-06-20 8.22 8.63 0.5 8.72 8.8 8.22 27017 8.88 3460 8.32 201063 1734548 136
2018-06-19 7.77 8.22 0.57 8.34 8.37 7.89 8226 8.38 23460 8 104644 859712 135
2018-06-14 7.79 7.77 -0.07 7.72 7.86 7.71 3230 8 981 7.56 39050 303433 51
2018-06-13 8.07 7.79 -0.37 7.7 8.11 7.67 17930 8 12821 7.65 155376 1209799 109
2018-05-31 8.59 8.49 -0.15 8.44 8.55 8.35 20522 8.74 24189 8.35 71596 607746 74
2018-05-30 8.54 8.59 -0.04 8.5 8.81 8.48 48325 8.73 31100 8.46 103654 890717 118
2018-05-29 8.49 8.54 -0.01 8.48 8.87 8.43 61772 8.79 32970 8.31 76865 656520 56
2018-05-28 8.81 8.49 -0.41 8.4 8.72 8.34 78276 8.69 28405 8.34 51325 435841 66
2018-05-23 9.08 8.92 -0.05 9.03 9.16 8.78 71327 9.1 30810 8.77 156361 1395145 127
2018-05-22 8.92 9.08 0.08 9 9.25 8.97 59663 9.19 31540 8.72 256764 2331660 178
2018-05-21 8.54 8.92 0.64 9.18 9.24 8.5 24875 9.28 40822 8.73 256941 2292701 212
2018-05-20 8.65 8.54 -0.15 8.5 8.83 8.42 46348 8.75 53616 8.43 42239 360903 42
2018-05-17 8.52 8.65 -0.04 8.48 8.88 8.42 16920 8.7 28600 8.31 118875 1027800 63
2018-05-16 8.16 8.52 0.64 8.8 8.92 8.12 8137 8.95 50092 8.5 293065 2496168 287
2018-05-15 8.04 8.16 0.08 8.12 8.24 7.96 20161 8.25 3128 8.12 73957 603627 66
2018-05-14 8.31 8.04 -0.34 7.97 8.19 7.97 17833 8.19 3300 7.8 68717 552706 63
2018-05-13 8.15 8.31 -0.01 8.14 8.4 8.07 18073 8.29 5500 8.05 81140 674194 87
2018-04-30 8.79 8.95 0.27 9.06 9.1 8.75 44067 9.09 2656 8.66 403541 3610530 292
2018-04-29 8.48 8.79 0.42 8.9 8.95 8.6 40679 8.95 8133 8.66 503626 4427537 366
2018-04-26 8.07 8.48 0.63 8.7 8.75 8.02 17196 8.75 18854 8.41 405380 3435793 364
2018-03-18 7.55 7.56 -0.08 7.47 7.79 7.47 71485 7.75 15622 7.42 63230 478035 75
2018-03-15 7.51 7.55 0.12 7.63 7.69 7.49 38882 7.8 23086 7.51 82445 622831 93
2018-03-14 7.64 7.51 -0.05 7.59 7.69 7.45 68893 7.8 36061 7.48 79154 594173 90
2018-03-13 7.7 7.64 -0.05 7.65 7.83 7.6 48308 7.83 31791 7.57 158736 1212662 111
2018-03-12 7.64 7.7 0.06 7.7 7.87 7.62 57860 7.85 62503 7.64 127454 981085 91
2018-03-11 7.78 7.64 -0.16 7.62 7.75 7.6 19891 7.89 46503 7.61 81911 625883 56
2018-03-08 7.9 7.78 -0.17 7.73 8.11 7.61 9492 8.09 9410 7.64 79740 620131 68
2018-03-07 7.69 7.9 0.3 7.99 8.09 7.7 20268 8 66703 7.95 167504 1323674 131
2018-03-06 7.7 7.69 -0.13 7.57 7.8 7.57 47073 7.76 36385 7.57 28614 220098 31
2018-03-05 7.42 7.7 0.32 7.74 7.87 7.49 13261 7.98 25469 7.65 80536 620361 100
2018-03-04 7.42 7.42 -0.01 7.41 7.5 7.39 14447 7.58 18543 7.4 62930 467135 45
2018-03-01 7.43 7.42 -0.02 7.41 7.45 7.4 14647 7.64 11799 7.35 31745 235686 33
2018-02-28 7.43 7.43 -0.02 7.41 7.58 7.39 18648 7.56 14809 7.4 58280 432989 43
2018-02-27 7.51 7.43 -0.11 7.4 7.6 7.38 53688 7.48 61003 7.41 43113 320389 43
2018-02-26 7.41 7.51 0.08 7.49 7.61 7.47 22166 7.59 13734 7.41 22611 169824 24
2018-02-25 7.42 7.41 -0.02 7.4 7.68 7.4 10767 7.64 12934 7.4 72417 536447 45
2018-02-22 7.45 7.42 -0.09 7.36 7.59 7.32 10050 7.69 8434 7.36 35900 266469 41
2018-02-21 7.56 7.45 -0.19 7.37 7.6 7.36 19540 7.69 11799 7.31 70985 528926 64
2018-02-20 7.61 7.56 -0.07 7.54 7.7 7.45 41490 7.73 29330 7.45 44378 335558 33
2018-02-19 7.61 7.61 -0.05 7.56 7.71 7.53 22812 7.73 25179 7.53 14150 107660 19
2018-02-18 7.6 7.61 -0.05 7.55 7.8 7.53 14362 7.72 25229 7.53 84060 639884 74
2018-02-15 7.71 7.6 0.05 7.76 7.81 7.5 8282 7.99 18399 7.44 48280 367075 55
2018-02-14 7.38 7.71 0.27 7.65 7.88 7.38 7212 7.99 18999 7.64 77603 598300 94
2018-02-13 7.56 7.38 -0.23 7.33 7.51 7.3 4461 7.9 6549 7.23 83150 613382 59
2018-02-12 7.81 7.56 -0.21 7.6 7.8 7.38 13080 7.99 3000 7.41 92242 697277 85
2018-02-11 8.02 7.81 -0.32 7.7 8.04 7.62 11292 7.88 6250 7.5 76390 596714 83
2018-02-08 7.98 8.02 0.02 8 8.23 7.95 1500 8.49 20230 7.77 85565 686171 93
2018-02-07 8.29 7.98 -0.15 8.14 8.34 7.64 24090 8.2 4000 7.77 361894 2886132 281
2018-02-06 9.07 8.29 -0.71 8.36 8.63 8.17 159797 8.4 0 0 252135 2091467 191
2018-02-05 9.09 9.07 -0.27 8.82 9.22 8.82 168325 9.02 24546 8.81 256979 2331429 170
2018-02-04 8.95 9.09 0.13 9.08 9.46 8.86 132294 9.09 10554 8.93 194439 1766735 162
2018-02-01 8.69 8.95 0.09 8.78 9.2 8.6 47003 9.13 19242 8.56 427123 3824552 320
2018-01-31 8.84 8.69 -0.29 8.55 8.9 8.39 41506 8.97 28261 8.54 67678 587839 56
2018-01-30 9 8.84 -0.08 8.92 9 8.77 103522 8.99 15561 8.75 98269 868901 91
2018-01-29 9.02 9 -0.14 8.88 9.24 8.88 115299 9.1 17533 8.86 196543 1768739 102
2018-01-28 9.03 9.02 -0.03 9 9.23 8.8 84388 9.16 16483 8.86 101668 917468 92
2018-01-24 9.25 9.03 -0.25 9 9.25 8.95 53494 9.3 9051 8.9 127418 1150485 89
2018-01-23 9.1 9.25 -0.02 9.08 9.4 9.04 99548 9.3 15631 9.02 147530 1364409 108
2018-01-22 9.29 9.1 -0.06 9.23 9.37 8.91 81795 9.3 8469 8.8 222542 2026013 150
2018-01-21 8.64 9.29 0.66 9.3 9.5 9.09 44857 9.34 15135 9.12 294012 2730780 237
2018-01-18 8.09 8.64 0.8 8.89 8.89 8.18 0 0 25874 8.5 459320 3969071 415
2018-01-17 7.76 8.09 0.4 8.16 8.3 7.85 52121 8.3 27104 8.15 240564 1945875 211
2018-01-16 7.76 7.76 -0.04 7.72 7.85 7.72 61416 7.99 18080 7.73 35735 277461 31
2018-01-15 7.89 7.76 -0.18 7.71 7.92 7.7 70452 7.99 13928 7.7 107190 831839 94
2018-01-14 7.92 7.89 -0.07 7.85 8 7.82 64372 7.98 27269 7.84 21900 172792 25
2018-01-11 7.84 7.92 0.16 8 8.05 7.83 61502 8.17 24719 7.77 63960 506659 73
2018-01-10 7.9 7.84 -0.1 7.8 7.92 7.8 60828 8.07 24719 7.77 26610 208660 30
2018-01-09 7.95 7.9 -0.12 7.83 8.08 7.82 55106 8.07 23519 7.81 27100 214097 30
2018-01-08 8.03 7.95 -0.03 8 8 7.87 49626 8.1 22519 7.92 17296 137485 23
2018-01-04 8.12 8.03 -0.19 7.93 8.13 7.93 51956 8.3 22519 7.81 27140 217986 28
2018-01-03 8 8.12 0 8 8.34 8 50785 8.17 30611 7.81 50531 410228 63
2018-01-02 7.81 8 0.37 8.18 8.18 7.79 50038 8.18 23008 7.81 104399 835521 98
2017-12-31 7.8 7.81 -0.07 7.73 7.89 7.7 23044 7.98 18508 7.61 32596 254482 41
2017-12-28 7.93 7.8 -0.12 7.81 7.89 7.74 69574 7.89 13756 7.61 27110 211525 37
2017-12-27 8.13 7.93 -0.31 7.82 8.18 7.82 48518 8.1 20318 7.82 22744 180285 39
2017-12-26 7.81 8.13 0.23 8.04 8.25 7.92 40778 8.2 34312 8.04 137955 1122096 161
2017-12-25 7.73 7.81 0.19 7.92 7.92 7.7 33702 7.98 53388 7.7 18386 143548 25
2017-12-19 7.98 7.93 -0.12 7.86 8.05 7.86 62985 8 34634 7.85 29650 235013 33
2017-12-18 7.95 7.98 -0.08 7.87 8.07 7.87 64836 8.06 33634 7.87 61056 487422 71
2017-12-17 7.85 7.95 0.15 8 8.01 7.8 61096 8 32134 7.83 69312 550742 57
2017-12-14 7.9 7.85 -0.03 7.87 7.9 7.81 42531 7.98 30634 7.77 35235 276756 43
2017-12-13 7.89 7.9 -0.07 7.82 8 7.82 45243 7.98 35269 7.81 40642 321013 42
2017-12-12 7.91 7.89 -0.01 7.9 7.95 7.82 76081 8.2 37269 7.86 49072 387282 36
2017-12-11 8.01 7.91 -0.1 7.91 7.98 7.86 61676 8.14 32519 7.9 28178 222886 33
2017-12-10 7.94 8.01 0.04 7.98 8.13 7.98 57026 8.14 29969 7.98 10758 86197 13
2017-12-07 8.09 7.94 -0.17 7.92 8 7.92 41648 8.28 15017 7.76 12830 101892 16
2017-12-06 8.13 8.09 -0.03 8.1 8.28 7.91 50803 8.19 20250 7.76 39280 317798 44
2017-12-05 7.91 8.13 0.17 8.08 8.3 7.9 56730 8.25 19450 8.06 88041 716065 79
2017-12-04 8.01 7.91 -0.11 7.9 7.95 7.89 27845 8.19 16000 7.89 33521 265003 32
2017-12-03 8.11 8.01 -0.2 7.91 8.1 7.91 29231 8.17 12063 7.82 51700 414126 64
2017-11-29 8.21 8.11 -0.16 8.05 8.2 8.01 35464 8.19 5885 7.71 54575 442696 35
2017-11-27 8.26 8.14 -0.15 8.11 8.29 8.09 50572 8.31 10463 8.06 55745 453911 65
2017-11-26 8.34 8.26 -0.14 8.2 8.34 8.15 52983 8.44 15371 8.15 62455 515716 56
2017-11-23 8.12 8.34 0.27 8.39 8.48 8.05 53541 8.46 10328 8.12 191012 1592419 152
2017-11-22 8.02 8.12 0.08 8.1 8.19 8.01 40423 8.19 10000 7.94 73278 594700 75
2017-11-21 7.95 8.02 0.18 8.13 8.17 7.74 39924 8.15 11500 7.76 64281 515293 65
2017-11-20 7.76 7.95 0.24 8 8.2 7.71 27761 8.09 9245 7.81 278971 2218103 195
2017-11-19 7.75 7.76 0 7.75 7.95 7.61 29437 7.92 6695 7.6 34680 269022 39
2017-11-16 7.82 7.75 -0.08 7.74 7.8 7.71 40012 8 10395 7.63 26889 208522 36
2017-11-15 7.86 7.82 -0.11 7.75 8.02 7.75 30112 7.97 27955 7.64 69448 542943 71
2017-11-14 7.79 7.86 0.21 8 8 7.7 35412 8 22760 7.73 83175 653364 76
2017-11-13 7.8 7.79 -0.05 7.75 7.89 7.71 33318 7.96 24850 7.71 28945 225497 37
2017-11-12 8 7.8 -0.15 7.85 8.01 7.5 56602 7.96 27041 7.62 70006 546196 83
2017-11-09 8.03 8 -0.03 8 8.15 7.94 52921 8.14 15015 7.85 143809 1151182 126
2017-11-08 7.95 8.03 0.05 8 8.16 7.9 31520 8.15 10960 7.97 224719 1803491 159
2017-11-07 8.18 7.95 -0.29 7.89 8.08 7.8 61388 8.18 24618 7.89 145594 1156787 140
2017-11-06 8.35 8.18 -0.33 8.02 8.39 8 81518 8.25 16250 8.01 124005 1014067 128
2017-11-05 8.43 8.35 -0.11 8.32 8.5 8.24 82813 8.64 9411 8.31 53473 446424 50
2017-11-02 8.37 8.43 0.13 8.5 8.55 8.34 52858 8.59 16114 8.37 90822 765915 92
2017-11-01 8.48 8.37 -0.13 8.35 8.48 8.34 61117 8.59 25550 8.28 22648 189548 33
2017-10-31 8.5 8.48 -0.12 8.38 8.67 8.33 56609 8.6 22201 8.11 108285 918360 122
2017-10-30 8.34 8.5 0.24 8.58 8.68 8.3 106319 8.69 29501 8.46 248092 2108839 189
2017-10-29 8.38 8.34 -0.01 8.37 8.45 8.3 121842 8.44 11167 8.29 75269 627835 85
2017-10-26 8.34 8.38 -0.01 8.33 8.53 8.27 78928 8.55 9487 8.32 108415 908678 96
2017-10-25 8.47 8.34 -0.08 8.39 8.48 8.21 116087 8.55 6277 8.3 84830 707384 90
2017-10-24 8.52 8.47 -0.14 8.38 8.66 8.3 114075 8.5 16782 8.25 108711 921241 112
2017-10-23 8.53 8.52 -0.04 8.49 8.69 8.47 89559 8.89 24807 8.47 90165 768113 76
2017-10-22 8.67 8.53 -0.26 8.41 8.8 8.4 56458 8.6 21107 8.36 154285 1316001 153
2017-10-19 8.87 8.67 -0.22 8.65 9 8.5 99177 8.77 21190 8.57 258606 2241000 201
2017-10-18 8.69 8.87 0.01 8.7 9.17 8.62 59272 8.94 36903 8.61 166789 1478797 153
2017-10-17 8.67 8.69 0.19 8.86 8.88 8.51 44695 8.82 23803 8.61 112073 973850 112
2017-10-16 9.06 8.67 -0.46 8.6 9 8.48 70827 8.6 17400 8.41 229122 1986286 194
2017-10-15 9.47 9.06 -0.57 8.9 9.5 8.84 25602 9.2 7000 8.81 328296 2975464 274
2017-10-12 9.37 9.47 -0.06 9.31 9.85 9.27 46098 9.62 8149 9.26 401027 3798938 299
2017-10-11 8.96 9.37 0.61 9.57 9.85 8.94 9277 9.71 42674 9.35 757763 7098229 515
2017-10-10 8.86 8.96 0.14 9 9.12 8.76 85670 9.09 42250 8.87 370314 3317519 275
2017-10-09 8.53 8.86 0.29 8.82 9.1 8.52 86851 8.98 48225 8.54 534999 4737547 408
2017-10-02 8.58 8.39 -0.22 8.36 8.54 8.21 69778 8.67 38465 8.24 116190 975253 123
2017-10-01 8.54 8.58 -0.07 8.47 8.7 8.47 65286 8.68 38005 8.4 124017 1064135 111
2017-09-27 8.62 8.58 -0.1 8.52 8.7 8.52 74245 8.7 62871 8.52 120311 1031975 101
2017-09-26 8.36 8.62 0.31 8.67 8.78 8.4 86548 8.7 47495 8.4 435939 3759057 347
2017-09-25 8.33 8.36 0.06 8.39 8.47 8.29 128283 8.44 75213 8.3 77070 644088 64
2017-09-24 8.21 8.33 0.05 8.26 8.46 8.25 79458 8.36 60515 8.23 144315 1202719 117
2017-09-20 8.26 8.21 -0.12 8.14 8.3 8.12 73416 8.3 56025 8.13 74924 615179 70
2017-09-19 8.12 8.26 0 8.12 8.4 8.05 67769 8.33 88903 8.08 213001 1758544 231
2017-09-18 8.12 8.12 -0.01 8.11 8.2 8 60966 8.19 29953 8.04 65350 530554 66
2017-09-17 8 8.12 0.04 8.04 8.25 8.01 61272 8.23 28059 8.01 144967 1176497 123
2017-09-14 8.08 8 -0.1 7.98 8.1 7.95 34672 8.25 20784 7.98 263061 2105152 157
2017-09-13 8.11 8.08 -0.09 8.02 8.18 8.02 47756 8.19 23876 8.02 67274 543267 61
2017-09-12 8.16 8.11 -0.14 8.02 8.36 8 39635 8.13 19626 8 144674 1173966 110
2017-09-11 8.29 8.16 -0.05 8.24 8.56 7.95 47902 8.25 22371 8 179307 1463571 156
2017-09-10 8.11 8.29 0.2 8.31 8.4 8.15 31407 8.4 8223 8.19 82668 685012 93
2017-09-07 7.95 8.11 0.21 8.16 8.19 8 20457 8.3 9401 8.08 47620 386140 55
2017-09-06 8.12 7.95 -0.05 8.07 8.22 7.9 35848 8.08 7931 7.91 46757 371626 51
2017-09-05 7.93 8.12 0.24 8.17 8.25 8 26301 8.24 2791 8.02 76625 622234 96
2017-08-30 7.64 7.93 0.33 7.97 8.1 7.82 18700 8.18 2140 7.71 37511 297565 42
2017-08-29 7.59 7.64 0.06 7.65 7.67 7.6 13550 7.88 2225 7.51 19796 151211 19
2017-08-28 7.64 7.59 -0.03 7.61 7.69 7.45 12050 7.83 3425 7.61 5575 42333 10
2017-08-27 7.65 7.64 -0.1 7.55 7.7 7.55 10550 7.99 2225 7.42 9400 71796 14
2017-08-24 7.82 7.65 -0.31 7.51 7.88 7.51 19800 7.79 600 7.33 14625 111871 17
2017-08-22 7.85 8.01 0.06 7.91 8.19 7.88 15824 8 17202 7.91 8815 70633 12
2017-08-21 7.92 7.85 -0.09 7.83 7.86 7.81 12056 8.08 6900 7.82 12825 100657 17
2017-08-20 7.91 7.92 -0.07 7.84 8.04 7.81 6100 8.12 7400 7.78 5585 44245 10
2017-08-17 8.15 7.91 -0.26 7.89 8.1 7.83 16824 8 4415 7.8 46624 368624 37
2017-08-16 8.04 8.15 0.02 8.06 8.27 8.06 11480 8.27 10454 8.06 17596 143374 20
2017-08-13 8.44 8.39 -0.06 8.38 8.43 8.34 26512 8.59 8659 8.32 33920 284740 35
2017-08-10 8.63 8.44 -0.25 8.38 8.55 8.32 31853 8.74 12891 8.38 136092 1148705 108
2017-08-09 8.69 8.63 -0.16 8.53 8.8 8.46 46851 8.84 9650 8.52 139574 1204659 85
2017-08-08 8.67 8.69 -0.07 8.6 8.94 8.6 44451 8.9 3151 8.48 106355 923719 94
2017-08-07 9.02 8.67 -0.43 8.59 8.96 8.4 28160 8.76 4491 8.52 106274 921903 79
2017-08-06 8.94 9.02 0.01 8.95 9.21 8.8 141791 8.95 101497 8.86 130040 1172770 125
2017-08-03 8.57 8.94 0.38 8.95 9.27 8.41 24046 9.3 13727 8.56 376980 3369968 273
2017-08-02 8.43 8.57 0.02 8.45 8.74 8.34 62312 8.7 8022 8.39 119214 1021551 108
2017-07-27 8.42 8.36 -0.12 8.3 8.51 8.3 27855 8.49 7750 8.15 28880 241468 27
2017-07-26 8.41 8.42 -0.1 8.31 8.62 8.3 41868 8.55 6550 8.2 56782 477925 55
2017-07-25 8.51 8.41 -0.16 8.35 8.65 8.24 31836 8.5 8050 8.33 72190 607317 56
2017-07-24 8.3 8.51 0.2 8.5 8.65 8.16 38674 8.63 8260 8.16 224707 1913325 198
2017-07-17 8.15 8.08 -0.12 8.03 8.13 8.03 35694 8.2 17225 8 25011 202168 34
2017-07-16 8.14 8.15 -0.04 8.1 8.25 8.09 33249 8.27 20700 8.05 49943 406952 55
2017-07-12 8.3 8.19 -0.17 8.13 8.3 8.1 36852 8.4 7412 8.1 44357 363385 38
2017-07-11 8.24 8.3 -0.07 8.17 8.4 8.16 28248 8.35 10527 8.02 43336 359871 53
2017-07-10 8.29 8.24 -0.11 8.18 8.46 8.18 41387 8.4 14349 8.13 59326 488788 53
2017-07-09 8.45 8.29 -0.24 8.21 8.5 8.01 36862 8.49 9987 8.19 112131 929510 89
2017-07-02 8 8.17 0.1 8.1 8.27 8.07 21175 8.23 10057 8 22512 183975 24
2017-06-28 8.04 8 -0.04 8 8.05 7.94 56436 8.07 33751 8 14091 112759 18
2017-06-22 8.13 8.04 -0.16 7.97 8.08 7.97 37090 8.3 5825 7.97 25396 204199 24
2017-06-21 7.97 8.13 0.06 8.03 8.3 7.98 42475 8.29 12975 7.94 28502 231678 26
2017-06-20 7.99 7.97 -0.09 7.9 8.06 7.9 43732 8.08 17475 7.85 49275 392828 48
2017-06-19 7.99 7.99 0.01 8 8.01 7.94 43757 8.07 16599 7.93 12478 99733 16
2017-06-18 8.02 7.99 -0.11 7.91 8.1 7.91 40715 8.3 14174 7.85 21685 173204 22
2017-06-15 8.07 8.02 -0.14 7.93 8.06 7.93 35715 8.33 5525 7.85 30400 243887 21
2017-06-14 8.23 8.07 -0.23 8 8.26 7.97 48144 8.37 8525 7.95 64271 518618 66
2017-06-13 8.2 8.23 -0.08 8.12 8.41 8.1 52441 8.37 6675 8.02 61894 509310 57
2017-06-12 8.24 8.2 -0.08 8.16 8.36 8.13 40216 8.3 12275 8.16 41990 344526 31
2017-06-11 8.26 8.24 -0.05 8.21 8.47 8.14 29681 8.4 16149 8.16 52826 435133 51
2017-06-08 8.15 8.26 0.09 8.24 8.41 8.11 15987 8.41 34984 8.19 54146 447135 57
2017-06-07 8.22 8.15 -0.14 8.08 8.21 8.06 31047 8.3 16875 8 53894 439167 52
2017-06-06 8.23 8.22 0.11 8.34 8.34 8.11 31547 8.4 26400 8.14 39887 327890 46
2017-06-04 8.54 8.25 -0.39 8.15 8.5 8.1 30680 8.59 1415 8.07 61936 511087 61
2017-06-01 8.41 8.54 -0.06 8.35 8.69 8.35 33880 8.65 4790 8.31 111725 953695 83
2017-05-31 8.13 8.41 0.36 8.49 8.52 8.19 18816 8.58 6320 8.07 224806 1891125 178
2017-05-30 7.75 8.13 0.7 8.45 8.45 7.81 25223 8.47 8750 7.8 206464 1678464 200
2017-05-28 7.59 7.76 0.11 7.7 7.81 7.68 25142 7.8 13378 7.65 35427 274892 33
2017-05-25 7.44 7.59 0.1 7.54 7.75 7.4 5550 7.87 5828 7.44 34080 258598 23
2017-05-24 7.42 7.44 -0.11 7.31 7.53 7.31 9900 7.55 11078 7.22 46489 345988 56
2017-05-22 7.72 7.44 -0.37 7.35 7.71 7.2 15400 7.53 2072 7.21 52346 389502 58
2017-05-21 7.6 7.72 0.16 7.76 7.87 7.58 26400 7.89 13931 7.71 16950 130934 21
2017-05-18 7.83 7.6 -0.27 7.56 7.7 7.52 34082 7.89 18972 7.52 22150 168308 35
2017-05-17 7.91 7.83 -0.25 7.66 7.96 7.54 32082 7.94 6900 7.52 42948 336394 50
2017-05-16 7.91 7.91 -0.02 7.89 8.09 7.75 30602 7.97 11450 7.75 73725 582977 90
2017-05-15 7.5 7.91 0.47 7.97 8.04 7.56 5640 7.98 27600 7.8 226246 1790423 189
2017-05-14 7.38 7.5 0.05 7.43 7.57 7.4 26523 7.56 14919 7.27 41098 308074 29
2017-05-11 7.44 7.38 -0.08 7.36 7.57 7.29 27043 7.67 8975 7.27 61164 451474 39
2017-05-10 7.61 7.44 -0.24 7.37 7.56 7.36 42643 7.67 13625 7.3 40159 298765 45
2017-05-04 7.36 7.43 -0.01 7.35 7.65 7.34 31700 7.75 10572 7.32 24143 179398 34
2017-05-03 7.42 7.36 0.05 7.47 7.47 7.33 31791 7.49 15172 7.25 16678 122811 16
2017-05-02 7.37 7.42 -0.07 7.3 7.6 7.3 29591 7.58 10225 7.2 22903 169966 26
2017-04-30 7.41 7.37 0.08 7.49 7.49 7.26 7200 7.69 10225 7.2 38660 284971 38
2017-04-27 7.55 7.41 -0.25 7.3 7.66 7.27 8200 7.84 2694 7.2 62643 463880 46
2017-04-26 7.46 7.55 -0.06 7.4 7.69 7.4 11290 7.74 10234 7.36 58116 438495 62
2017-04-24 7.69 7.46 -0.36 7.33 7.57 7.22 11832 7.97 6474 7.22 121948 909561 72
2017-04-23 8 7.69 -0.52 7.48 7.99 7.48 22951 7.89 14336 7.41 50413 387917 53
2017-04-20 8.18 8 -0.28 7.9 8.17 7.88 48841 8.09 4142 7.82 39942 319527 62
2017-04-19 8.33 8.18 -0.23 8.1 8.3 8.09 50026 8.3 13232 8.08 65370 534580 58
2017-04-18 8.17 8.33 -0.01 8.16 8.51 8.16 34545 8.3 23742 8.13 148627 1238755 133
2017-04-13 8.2 8.17 0.01 8.21 8.27 8.02 23122 8.47 13442 8.08 67685 552991 83
2017-04-12 8.28 8.2 -0.22 8.06 8.38 8.04 39839 8.32 18042 8.05 90643 743600 83
2017-04-11 8.06 8.28 0.26 8.32 8.43 8.08 35948 8.45 14432 7.82 136035 1126706 125
2017-04-10 8.1 8.06 0.04 8.14 8.17 7.92 45645 8.2 15270 7.91 63606 512443 79
2017-04-09 7.97 8.1 -0.06 7.91 8.35 7.8 18854 8.09 16350 7.85 176560 1429589 190
2017-04-06 7.76 7.97 0.14 7.9 8.14 7.8 45989 8.05 26154 7.9 221486 1765506 200
2017-04-05 7.84 7.76 -0.22 7.62 7.96 7.62 55880 7.9 11394 7.6 95066 737335 79
2017-04-04 7.77 7.84 -0.04 7.73 7.98 7.73 47258 8 19251 7.71 98718 774120 91
2017-04-03 7.99 7.77 -0.29 7.7 8.03 7.65 35788 8.18 8750 7.64 121349 943427 122
2017-04-02 7.64 7.99 0.21 7.85 8.2 7.85 20738 8.17 32219 7.82 228851 1828679 228
2017-03-30 7.26 7.64 0.36 7.62 7.86 7.39 24999 7.79 24999 7.43 141911 1083634 161
2017-03-29 7.38 7.26 -0.17 7.21 7.4 7.21 61136 7.39 35986 7.2 30793 223693 37
2017-03-28 7.39 7.38 -0.17 7.22 7.5 7.22 40621 7.5 38434 7.2 40590 299373 47
2017-03-27 7.47 7.39 -0.28 7.19 7.53 7.16 48527 7.5 30184 7.15 57489 424683 59
2017-03-26 7.43 7.47 -0.01 7.42 7.59 7.4 33927 7.6 25828 7.41 30000 224248 34
2017-03-23 7.47 7.43 -0.06 7.41 7.5 7.31 22613 7.64 21584 7.31 45809 340308 49
2017-03-22 7.25 7.47 0.25 7.5 7.7 7.21 40526 7.69 28508 7.31 135239 1010751 163
2017-03-21 6.98 7.25 0.14 7.12 7.45 7 19172 7.29 22723 7.05 101419 735392 112
2017-03-20 7.15 6.98 -0.27 6.88 7.1 6.88 18175 7.24 19313 6.83 47802 333552 50
2017-03-19 7.22 7.15 -0.21 7.01 7.31 7.01 19196 7.3 26713 7.01 74170 530374 87
2017-03-16 7.09 7.22 -0.02 7.07 7.38 7.02 10372 7.26 34065 7.05 55472 400478 59
2017-03-12 6.81 6.76 -0.03 6.78 6.92 6.61 28114 6.9 28150 6.66 39115 264301 44
2017-03-02 6.56 6.78 0.36 6.92 6.92 6.65 12084 6.99 20250 6.61 56709 384707 62
2017-03-01 6.81 6.56 -0.31 6.5 6.8 6.42 12500 6.99 12700 6.45 61265 401761 68
2017-02-20 7.58 7.47 -0.13 7.45 7.62 7.25 29116 7.66 4815 7.35 63726 476216 74
2017-02-19 7.69 7.58 -0.27 7.42 7.72 7.41 21466 7.97 3719 7.38 72526 549782 53
2017-02-16 7.82 7.69 -0.14 7.68 7.94 7.59 9555 8.03 15394 7.59 139967 1076269 106
2017-02-15 8.12 7.82 -0.52 7.6 8.19 7.6 22481 8.07 13550 7.59 117253 917299 137
2017-02-14 8.46 8.12 -0.84 7.62 8.65 7.62 23620 8.31 0 0 83605 678893 105
2017-02-13 8.46 8.46 -0.06 8.4 8.58 8.16 17249 8.4 3115 8.1 81135 686347 76
2017-02-12 8.13 8.46 0.04 8.17 8.64 8.11 7393 8.49 6672 8 121336 1026859 131
2017-02-09 7.9 8.13 0.49 8.39 8.45 7.81 18002 8.49 7991 8.2 165045 1342078 162
2017-02-08 7.93 7.9 -0.22 7.71 8.15 7.7 9842 8.12 4727 7.71 63352 500463 66
2017-02-07 7.77 7.93 0.18 7.95 8 7.71 11727 8.1 5137 7.75 6070 48166 14
2017-02-06 7.99 7.77 -0.26 7.73 7.86 7.7 6727 8.1 2837 7.54 7350 57135 19
2017-02-05 8.11 7.99 -0.28 7.83 8.17 7.83 18455 8.12 4837 7.82 18189 145414 28
2017-02-02 7.77 8.11 0.34 8.11 8.31 8 2963 8.39 2837 7.54 28470 230941 33
2017-02-01 7.77 7.77 0.1 7.87 7.87 7.6 8173 8.07 3839 7.54 3500 27199 5
2017-01-31 7.82 7.77 -0.21 7.61 7.99 7.59 11509 8.39 2789 7.54 26078 202709 35
2017-01-30 8.2 7.82 -0.54 7.66 8.03 7.65 22491 7.91 4535 7.6 35311 276236 48
2017-01-29 8.06 8.2 0 8.06 8.39 8.06 23435 8.44 4149 8.01 16805 137823 35
2017-01-26 7.98 8.06 0.12 8.1 8.23 7.96 7735 8.19 5134 7.92 33613 270817 47
2017-01-24 8.11 7.98 -0.08 8.03 8.03 7.85 11545 8.35 6435 7.81 31453 250985 39
2017-01-23 8.11 8.11 -0.22 7.89 8.35 7.87 17995 8.1 6635 7.81 60610 491494 67
2017-01-22 8.14 8.11 0.06 8.2 8.22 8.01 16276 8.55 16136 8.01 33850 274632 43
2017-01-19 8.88 8.14 -0.88 8 8.65 8 24367 8.5 0 0 54451 443122 68
2017-01-18 8.93 8.88 -0.42 8.51 9.15 8.51 23603 9.14 6225 8.51 54716 485880 80
2017-01-17 9.08 8.93 -0.18 8.9 9.24 8.82 25418 9.24 9828 8.8 74879 668441 82
2017-01-16 9.19 9.08 -0.23 8.96 9.28 8.96 20152 9.3 14937 8.85 61639 559883 89
2017-01-15 8.82 9.19 0.2 9.02 9.3 8.76 27011 9.2 11740 9.01 69858 641735 118
2017-01-12 8.8 8.82 0.2 9 9.15 8.27 15204 9 15000 8.4 48622 428901 86
2017-01-11 9.12 8.8 -0.16 8.96 9 8.7 21068 9.1 11881 8.76 50435 444053 80
2017-01-10 9.26 9.12 -0.5 8.76 9.57 8.75 17571 9.32 7121 8.68 104436 952200 142
2017-01-09 9.96 9.26 -0.61 9.35 9.81 9.01 17583 9.49 4594 9.11 114599 1061508 121
2017-01-08 10.4 9.96 -0.69 9.71 10.59 9.71 24018 10.19 900 9.5 182779 1821134 202
2017-01-05 10.18 10.4 0.2 10.38 10.55 10.2 20740 10.6 54828 10.15 213155 2217507 215
2016-12-26 8.83 9.01 0.04 8.87 9.16 8.85 21024 9.14 8115 8.82 41718 376011 58
2016-12-25 8.87 8.83 -0.07 8.8 8.95 8.75 11969 9.2 18115 8.73 17150 151443 16
2016-12-22 8.93 8.87 -0.13 8.8 9.07 8.73 18502 8.89 16619 8.73 55225 489631 79
2016-12-21 8.89 8.93 -0.11 8.78 9.09 8.71 28335 9.19 9387 8.78 45233 404074 49
2016-12-20 8.79 8.89