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 %

Arab Cotton Ginning

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 1.754 1.746 -0.008 1.746 1.77 1.742 2971837 1.746 792643 1.745 1070307 1875162 122
2022-01-09 1.78 1.754 -0.02 1.76 1.786 1.742 3092095 1.76 1055965 1.754 894117 1578698 113
2022-01-05 1.75 1.78 0.03 1.78 1.785 1.757 3170496 1.783 1137111 1.78 3700196 6561542 321
2022-01-04 1.758 1.75 -0.008 1.75 1.78 1.748 3609648 1.77 989612 1.761 1638442 2882373 195
2022-01-03 1.696 1.758 0.062 1.758 1.777 1.7 3419694 1.76 1102876 1.758 4215714 7357814 477
2022-01-02 1.68 1.696 0.016 1.696 1.71 1.688 1868893 1.708 894595 1.7 771742 1313489 103
2021-12-30 1.684 1.68 -0.004 1.68 1.692 1.671 1857337 1.687 945587 1.68 435430 732575 90
2021-12-29 1.673 1.684 -0.002 1.671 1.693 1.667 1706256 1.684 1059484 1.671 1781456 2996461 86
2021-12-28 1.684 1.673 -0.011 1.673 1.7 1.663 1851226 1.684 999566 1.673 388431 649796 55
2021-12-27 1.702 1.684 -0.018 1.684 1.73 1.68 2225498 1.684 467653 1.675 1000058 1702475 149
2021-12-26 1.704 1.702 -0.004 1.7 1.72 1.696 1846312 1.702 1105157 1.7 1248627 2138331 151
2021-12-23 1.682 1.704 0.018 1.7 1.714 1.673 1912490 1.704 1602412 1.7 1153001 1960290 190
2021-12-22 1.65 1.682 0.032 1.682 1.7 1.67 1935412 1.686 1530302 1.682 1006839 1695259 144
2021-12-21 1.641 1.65 0.007 1.648 1.69 1.634 1408363 1.659 1416944 1.659 367318 610244 87
2021-12-20 1.639 1.641 -0.006 1.633 1.648 1.62 1139301 1.64 1508653 1.64 369342 601525 84
2021-12-19 1.664 1.639 -0.025 1.639 1.68 1.63 1220664 1.639 805303 1.638 772565 1273265 105
2021-12-16 1.655 1.664 0.009 1.664 1.679 1.65 1358403 1.669 1080401 1.664 392595 652427 72
2021-12-15 1.669 1.655 -0.019 1.65 1.689 1.65 1593468 1.668 925411 1.655 996420 1657774 122
2021-12-14 1.688 1.669 0.006 1.694 1.707 1.66 1729571 1.69 723026 1.68 890542 1493100 138
2021-12-13 1.692 1.688 -0.004 1.688 1.716 1.684 1882992 1.688 582007 1.684 2133085 3626155 185
2021-12-12 1.698 1.692 -0.006 1.692 1.72 1.69 1724447 1.7 1185406 1.693 1141150 1944682 160
2021-12-09 1.716 1.698 -0.018 1.698 1.738 1.691 1869154 1.699 1180916 1.7 2231734 3801913 191
2021-12-08 1.728 1.716 -0.012 1.716 1.75 1.702 1887200 1.71 743008 1.709 1233143 2124441 138
2021-12-07 1.756 1.728 -0.028 1.728 1.777 1.725 2307345 1.728 730906 1.726 1611993 2817368 193
2021-12-06 1.759 1.756 -0.003 1.756 1.8 1.75 2660128 1.757 921364 1.758 2692792 4779008 318
2021-12-05 1.725 1.759 0.035 1.76 1.788 1.73 2209825 1.77 1842315 1.762 2647831 4667853 358
2021-12-02 1.741 1.725 -0.016 1.725 1.77 1.721 2091556 1.726 1126016 1.725 1870509 3256136 237
2021-12-01 1.755 1.741 -0.014 1.741 1.764 1.736 2309086 1.749 1449358 1.741 1352082 2362777 164
2021-11-30 1.754 1.755 -0.004 1.75 1.809 1.73 3495484 1.75 1228192 1.753 3866222 6861177 429
2021-11-29 1.661 1.754 0.093 1.754 1.78 1.646 1934744 1.754 2518300 1.745 7029642 12116760 564
2021-11-28 1.68 1.661 -0.019 1.661 1.67 1.573 1205232 1.661 1316028 1.66 1841453 2996720 202
2021-11-25 1.68 1.68 0 1.68 1.72 1.646 1922000 1.68 1143297 1.671 2562926 4358202 218
2021-11-24 1.626 1.68 0.054 1.68 1.69 1.61 1135009 1.69 1967634 1.68 2389294 3967658 218
2021-11-23 1.601 1.626 0.021 1.622 1.639 1.601 912749 1.634 1356159 1.623 2496869 4047562 195
2021-11-22 1.599 1.601 0.002 1.601 1.615 1.581 999524 1.614 1859090 1.601 467567 746820 90
2021-11-21 1.656 1.599 -0.065 1.591 1.671 1.591 1304906 1.59 1210052 1.592 1188231 1936725 129
2021-11-18 1.666 1.656 -0.01 1.656 1.7 1.65 1284030 1.665 1324400 1.656 918532 1527637 101
2021-11-17 1.67 1.666 0.01 1.68 1.698 1.655 1271996 1.68 1428550 1.672 754705 1259431 90
2021-11-16 1.72 1.67 -0.05 1.67 1.72 1.64 1407028 1.676 1635325 1.67 1848857 3088275 177
2021-11-15 1.747 1.72 -0.027 1.72 1.741 1.697 1717657 1.72 1209529 1.711 2645935 4535310 245
2021-11-14 1.712 1.747 0.035 1.747 1.79 1.734 2153521 1.75 1781600 1.747 6270331 11009234 488
2021-11-11 1.637 1.712 0.082 1.719 1.748 1.66 1991651 1.719 2084657 1.713 3726110 6404559 301
2021-11-10 1.666 1.637 -0.007 1.659 1.661 1.6 1486760 1.655 1838001 1.64 2036636 3307943 196
2021-11-09 1.687 1.666 -0.027 1.66 1.72 1.66 1835783 1.686 1561385 1.66 2316554 3920689 183
2021-11-08 1.656 1.687 0.031 1.687 1.71 1.646 1126415 1.707 2310270 1.7 723756 1216689 76
2021-11-07 1.651 1.656 -0.001 1.65 1.673 1.65 878095 1.672 1554943 1.656 215617 357936 61
2021-11-04 1.68 1.651 -0.03 1.65 1.7 1.63 1370754 1.68 1634579 1.651 1462262 2421432 162
2021-11-03 1.694 1.68 -0.014 1.68 1.745 1.65 2124719 1.71 1518286 1.685 6770337 11597007 628
2021-11-02 1.6 1.694 0.094 1.694 1.71 1.586 1773280 1.649 2566978 1.68 5252033 8656826 478
2021-11-01 1.591 1.6 0.019 1.61 1.63 1.57 862352 1.61 1267289 1.6 884911 1416619 100
2021-10-31 1.594 1.591 -0.011 1.583 1.61 1.572 1236144 1.596 1491238 1.583 627934 1000157 87
2021-10-28 1.556 1.594 0.052 1.608 1.614 1.57 1128837 1.597 1581698 1.6 2341678 3716254 221
2021-10-27 1.566 1.556 -0.01 1.556 1.59 1.525 913044 1.57 1992273 1.557 2334916 3617650 216
2021-10-26 1.621 1.566 -0.055 1.566 1.649 1.56 1537797 1.566 1258358 1.56 2028246 3247436 255
2021-10-25 1.668 1.621 -0.047 1.621 1.688 1.61 1803089 1.63 936937 1.672 1754558 2870773 338
2021-10-24 1.675 1.668 -0.007 1.668 1.728 1.65 1766790 1.67 836480 1.668 2328519 3957637 177
2021-10-20 1.693 1.675 0.037 1.73 1.737 1.605 665437 1.729 312147 1.64 2395188 3953157 302
2021-10-19 1.738 1.693 -0.045 1.693 1.77 1.686 2130296 1.696 723779 1.693 3777506 6505246 327
2021-10-18 1.708 1.738 0.03 1.738 1.778 1.707 2110396 1.748 1573500 1.74 4214856 7341163 384
2021-10-17 1.672 1.708 0.036 1.708 1.72 1.676 1410354 1.72 1106280 1.711 3251482 5540728 260
2021-10-14 1.671 1.672 -0.004 1.667 1.715 1.66 1730640 1.685 1360710 1.672 3100179 5212132 233
2021-10-13 1.693 1.671 -0.022 1.671 1.72 1.664 1860837 1.671 819780 1.666 1473168 2486049 172
2021-10-12 1.661 1.693 0.024 1.685 1.73 1.656 741085 1.722 356813 1.67 4534808 7729109 428
2021-10-11 1.66 1.661 0.001 1.661 1.67 1.656 1073424 1.667 758483 1.661 1804468 3001022 148
2021-10-10 1.647 1.66 0.013 1.66 1.68 1.651 1009292 1.661 943997 1.66 1474926 2455637 173
2021-10-06 1.655 1.647 -0.003 1.652 1.676 1.64 1397346 1.66 772318 1.653 2595653 4305881 255
2021-10-05 1.67 1.655 -0.015 1.655 1.697 1.635 1924013 1.669 1403794 1.655 1646279 2733206 231
2021-10-04 1.695 1.67 -0.025 1.67 1.701 1.665 1746221 1.67 1330871 1.665 1963184 3308670 274
2021-10-03 1.724 1.695 -0.014 1.71 1.759 1.691 1720632 1.709 1238741 1.695 2967354 5083473 274
2021-09-30 1.704 1.724 0.026 1.73 1.73 1.69 1405640 1.734 1609734 1.734 2344454 4031181 205
2021-09-29 1.718 1.704 -0.018 1.7 1.754 1.671 2136995 1.704 1369483 1.7 2742439 4696209 248
2021-09-28 1.769 1.718 -0.051 1.718 1.76 1.71 1753021 1.727 1573160 1.72 2650389 4578543 280
2021-09-27 1.79 1.769 -0.028 1.762 1.815 1.762 1951569 1.772 970820 1.763 3369852 6042987 238
2021-09-26 1.763 1.79 0.027 1.79 1.829 1.78 2036725 1.798 1238340 1.79 3321858 5953955 227
2021-09-23 1.731 1.763 0.032 1.763 1.794 1.74 1859463 1.777 1218318 1.763 4689177 8208782 311
2021-09-22 1.713 1.731 0.018 1.731 1.749 1.7 2157165 1.749 1885502 1.74 2761543 4782839 227
2021-09-21 1.775 1.713 -0.062 1.713 1.789 1.6 2501925 1.72 1851193 1.713 2033268 3456157 274
2021-09-20 1.829 1.775 -0.059 1.77 1.823 1.77 2391478 1.76 1041555 1.82 3332216 5981607 331
2021-09-19 1.895 1.829 -0.066 1.829 1.899 1.825 3543222 1.83 1218936 1.83 2981576 5541340 277
2021-09-16 1.869 1.895 0.026 1.895 1.93 1.864 4144714 1.9 2285896 1.895 4546602 8648234 295
2021-09-15 1.913 1.869 -0.043 1.87 1.96 1.862 5158130 1.88 1709518 1.872 5244310 10021737 340
2021-09-14 1.916 1.913 -0.003 1.913 2 1.885 5969194 1.92 1745803 1.913 5102748 9896265 484
2021-09-13 1.833 1.916 0.083 1.916 1.95 1.84 3058219 1.91 1585668 1.911 5910163 11230785 436
2021-09-12 1.84 1.833 -0.007 1.833 1.851 1.814 1783766 1.848 967591 1.84 4217092 7725548 318
2021-09-09 1.87 1.84 -0.03 1.84 1.89 1.83 2274839 1.85 1014777 1.84 3131331 5818551 293
2021-09-08 1.9 1.87 -0.03 1.87 1.92 1.86 2310607 1.88 1574206 1.87 2161615 4087234 206
2021-09-07 1.88 1.9 0.02 1.9 1.93 1.85 1903117 1.91 1325648 1.9 2961425 5623546 297
2021-09-06 1.96 1.88 -0.08 1.88 1.95 1.81 2250683 1.9 2158059 1.94 5869199 11150652 581
2021-09-05 2.01 1.96 -0.05 1.96 2.09 1.93 4279890 1.95 1015428 1.95 9453841 19318179 904
2021-09-02 1.947 2.014 0.073 2.02 2.05 1.941 3788422 2.021 1635899 2.02 11937735 24038930 1154
2021-09-01 1.934 1.947 0.008 1.942 1.965 1.92 2811862 1.947 1469050 1.946 2975189 5793318 266
2021-08-31 1.945 1.934 -0.018 1.927 1.954 1.91 3345786 1.94 1244657 1.94 6167000 11924178 569
2021-08-30 1.914 1.945 0.006 1.92 1.968 1.92 3717296 1.92 809633 1.912 6237944 12130236 448
2021-08-29 1.913 1.913 0.017 1.93 1.939 1.9 2701510 1.934 944766 1.93 3598467 6884519 337
2021-08-26 1.956 1.913 -0.017 1.939 1.958 1.88 2466576 1.939 828765 1.89 3712712 7103179 372
2021-08-25 1.929 1.956 0.001 1.93 1.974 1.921 4238323 1.94 1140496 1.93 7051560 13791874 579
2021-08-24 1.892 1.929 0.023 1.915 1.958 1.893 3438407 1.928 1611934 1.92 6759818 13042347 705
2021-08-23 1.874 1.892 0.026 1.9 1.907 1.869 3511626 1.9 2472760 1.88 5349153 10122589 397
2021-08-22 1.903 1.874 -0.046 1.857 1.917 1.856 3113636 1.867 969941 1.857 2634210 4936404 260
2021-08-19 1.872 1.903 -0.002 1.87 1.94 1.85 3882054 1.885 1555161 1.87 7747752 14743315 678
2021-08-18 1.854 1.872 0.001 1.855 1.9 1.85 2186428 1.873 1665283 1.857 5127056 9598564 474
2021-08-17 1.855 1.854 0.01 1.865 1.88 1.83 2177038 1.865 2265448 1.86 2946872 5464755 231
2021-08-16 1.868 1.855 -0.048 1.82 1.876 1.811 2279052 1.839 830176 1.811 2600856 4826054 229
2021-08-15 1.869 1.868 -0.017 1.852 1.909 1.85 1941876 1.86 1133417 1.855 2713828 5068115 252
2021-08-11 1.873 1.869 -0.013 1.86 1.895 1.85 2696432 1.882 1260567 1.862 2366416 4423849 240
2021-08-10 1.903 1.873 -0.043 1.86 1.907 1.855 2164466 1.87 1990299 1.86 3229708 6049313 265
2021-08-09 1.97 1.903 -0.1 1.87 1.96 1.861 3073091 1.87 1327314 1.863 5829203 11090569 493
2021-08-08 1.915 1.97 0.01 1.925 1.99 1.923 3249054 1.939 1159822 1.93 6869719 13534511 640
2021-08-05 1.82 1.915 0.087 1.907 1.98 1.835 3099712 1.92 2644973 1.907 9285526 17780177 822
2021-08-04 1.801 1.82 0.034 1.835 1.869 1.775 1403018 1.842 2343795 1.835 3288932 5985860 329
2021-08-03 1.864 1.801 -0.091 1.773 1.838 1.77 1835270 1.78 2722655 1.774 3171906 5711894 347
2021-08-02 1.9 1.864 -0.07 1.83 1.888 1.817 2238691 1.83 586818 1.821 3805419 7092749 362
2021-08-01 1.887 1.9 -0.013 1.874 1.913 1.871 2261968 1.884 1044219 1.874 5460986 10374198 452
2021-07-29 1.861 1.887 0 1.861 1.91 1.86 2444890 1.879 833120 1.862 5193078 9797390 392
2021-07-28 1.827 1.861 0.062 1.889 1.89 1.82 1828961 1.88 1447468 1.872 5171753 9622884 423
2021-07-27 1.797 1.827 0.023 1.82 1.845 1.804 2172946 1.83 1112759 1.82 4234000 7734388 334
2021-07-26 1.777 1.797 0.038 1.815 1.818 1.782 1166404 1.818 1632003 1.815 4299205 7725370 298
2021-07-25 1.733 1.777 0.067 1.8 1.8 1.75 1345111 1.8 1428334 1.79 3576986 6355542 330
2021-07-18 1.74 1.733 0.005 1.745 1.75 1.725 1439743 1.745 1439558 1.74 3469025 6011717 237
2021-07-15 1.746 1.74 -0.016 1.73 1.76 1.72 1859660 1.737 1318778 1.73 3544100 6167207 294
2021-07-14 1.746 1.746 -0.01 1.736 1.768 1.725 1677790 1.74 1473897 1.736 4400532 7683949 321
2021-07-13 1.728 1.746 0.013 1.741 1.76 1.73 1227250 1.745 924628 1.741 4572739 7985814 322
2021-07-12 1.713 1.728 0.02 1.733 1.744 1.712 1219193 1.743 1641394 1.733 3950979 6829152 273
2021-07-11 1.732 1.713 -0.026 1.706 1.736 1.706 1023487 1.72 766263 1.706 887434 1520170 113
2021-07-08 1.755 1.732 -0.018 1.737 1.787 1.72 1432224 1.737 872832 1.721 3085429 5344817 244
2021-07-07 1.758 1.755 0.002 1.76 1.774 1.743 1703938 1.765 2223312 1.76 2537744 4454824 206
2021-07-06 1.843 1.758 -0.103 1.74 1.816 1.721 2083696 1.754 1262198 1.74 4667087 8203751 472
2021-07-05 1.857 1.844 -0.032 1.825 1.868 1.82 2351398 1.825 2497078 1.823 3321177 6124577 257
2021-07-04 1.85 1.857 -0.006 1.844 1.87 1.844 2508407 1.85 556132 1.844 4586869 8516653 311
2021-06-30 1.817 1.85 0.043 1.86 1.87 1.837 1937736 1.86 2053926 1.85 3582805 6629412 287
2021-06-29 1.874 1.817 -0.036 1.838 1.855 1.796 1959209 1.838 2358710 1.83 5224306 9492839 390
2021-06-28 1.891 1.874 -0.04 1.851 1.9 1.85 2413703 1.859 692123 1.851 3523177 6600999 248
2021-06-27 1.898 1.891 -0.021 1.877 1.917 1.876 3047313 1.899 985335 1.877 2675537 5060265 208
2021-06-24 1.895 1.898 -0.014 1.881 1.925 1.88 3165238 1.883 1342319 1.881 3864937 7336863 274
2021-06-23 1.903 1.895 -0.029 1.874 1.928 1.871 1202352 1.889 263349 1.874 5816923 11023257 414
2021-06-22 1.895 1.903 -0.014 1.881 1.936 1.88 2876171 1.896 1865842 1.882 5283886 10053682 433
2021-06-21 1.89 1.895 -0.024 1.866 1.912 1.866 2546673 1.888 1817820 1.867 4633367 8781355 380
2021-06-20 1.918 1.89 -0.034 1.884 1.938 1.863 2674304 1.899 2283622 1.884 5085364 9610323 365
2021-06-17 1.915 1.918 0.013 1.928 1.949 1.89 3222759 1.928 1838054 1.9 3699617 7096304 322
2021-06-16 1.959 1.915 -0.067 1.892 1.952 1.88 3552959 1.919 1384154 1.892 4833214 9254232 389
2021-06-15 1.942 1.959 -0.025 1.917 2.029 1.88 5148388 1.928 3308910 1.92 12244209 23992118 930
2021-06-14 1.919 1.942 0.058 1.977 1.98 1.862 3434805 1.976 4654262 1.971 9082330 17634957 726
2021-06-13 1.905 1.919 -0.01 1.895 1.97 1.871 2951592 1.916 1261102 1.895 5278125 10126210 532
2021-06-10 1.869 1.905 0.041 1.91 1.93 1.86 3263934 1.915 3787695 1.91 6681269 12725864 585
2021-06-09 1.873 1.869 0.016 1.889 1.899 1.85 2917161 1.889 2434288 1.881 3940658 7365120 344
2021-06-08 1.879 1.873 -0.024 1.855 1.931 1.84 3475032 1.857 1419436 1.855 5403371 10120201 551
2021-06-07 1.811 1.878 0.11 1.921 1.93 1.8 1795377 1.928 3441260 1.921 10495503 19710094 986
2021-06-06 1.716 1.812 0.089 1.805 1.86 1.727 1861719 1.804 2169784 1.791 6297734 11411068 548
2021-06-03 1.743 1.716 -0.021 1.722 1.736 1.7 1004948 1.725 942364 1.722 1157133 1985349 189
2021-06-02 1.746 1.743 -0.036 1.71 1.758 1.71 1383545 1.72 704772 1.71 2515096 4384512 309
2021-06-01 1.797 1.746 -0.065 1.732 1.788 1.731 515734 1.78 233911 1.73 3465854 6052057 387
2021-05-31 1.809 1.797 -0.043 1.766 1.83 1.765 1515547 1.78 654503 1.767 2408587 4329403 288
2021-05-30 1.792 1.809 0.02 1.812 1.83 1.783 1496385 1.825 1614274 1.816 3347004 6055087 264
2021-05-27 1.817 1.792 -0.037 1.78 1.81 1.78 1574549 1.796 890048 1.781 2256925 4043573 232
2021-05-26 1.806 1.817 -0.015 1.791 1.85 1.79 1674389 1.799 647333 1.791 2652455 4820113 266
2021-05-25 1.87 1.806 -0.039 1.831 1.835 1.77 1735891 1.835 1634964 1.831 2588580 4674159 297
2021-05-24 1.852 1.87 -0.015 1.837 1.92 1.82 2922407 1.832 812629 1.831 7343591 13733943 718
2021-05-23 1.829 1.852 0.029 1.858 1.865 1.84 1374545 1.858 1625992 1.855 3295181 6101204 318
2021-05-20 1.853 1.829 -0.025 1.828 1.843 1.817 1277412 1.839 2443874 1.828 3479202 6362141 362
2021-05-19 1.872 1.853 -0.042 1.83 1.88 1.83 2473686 1.839 1040534 1.83 5674440 10517504 521
2021-05-18 1.833 1.872 0.027 1.86 1.889 1.852 2378819 1.86 1606248 1.857 4704344 8804250 461
2021-05-17 1.8 1.833 0.045 1.845 1.879 1.791 386271 1.88 410000 1.841 6484188 11882332 590
2021-05-11 1.799 1.8 -0.004 1.795 1.82 1.781 2122715 1.809 1664149 1.8 4103986 7387617 322
2021-05-10 1.804 1.799 -0.003 1.801 1.817 1.779 1867968 1.81 2161440 1.801 2780945 5002975 279
2021-05-09 1.828 1.804 -0.046 1.782 1.83 1.78 1862863 1.788 960148 1.782 3086979 5568738 290
2021-05-06 1.809 1.828 -0.002 1.807 1.847 1.807 2265890 1.819 935856 1.807 3576427 6536567 380
2021-05-05 1.781 1.809 0.051 1.832 1.835 1.776 1515588 1.834 3139349 1.833 8224499 14878740 615
2021-05-04 1.749 1.782 0.011 1.76 1.798 1.741 1522397 1.76 2328692 1.756 5231981 9321213 452
2021-04-28 1.794 1.749 -0.051 1.743 1.77 1.735 2088018 1.749 1938952 1.745 6077507 10626833 437
2021-04-27 1.795 1.794 -0.022 1.773 1.82 1.77 2644344 1.785 1744162 1.773 6065628 10881742 484
2021-04-26 1.821 1.795 -0.038 1.783 1.85 1.76 3074388 1.788 1469762 1.783 4401664 7901767 432
2021-04-25 1.768 1.821 0.072 1.84 1.859 1.78 1608685 1.84 1660711 1.837 4916995 8954753 546
2021-04-22 1.742 1.768 0.039 1.781 1.82 1.722 2245177 1.787 2630589 1.781 5540174 9797173 487
2021-04-21 1.735 1.742 0.017 1.752 1.79 1.69 2511933 1.752 2358852 1.75 7149386 12452635 780
2021-04-20 1.693 1.735 0.054 1.747 1.763 1.72 2412147 1.749 3068608 1.747 8133334 14113627 688
2021-04-19 1.578 1.693 0.157 1.735 1.735 1.61 0 0 2675983 1.735 7064848 11961201 603
2021-04-18 1.493 1.577 0.122 1.615 1.617 1.526 591715 1.617 1980379 1.615 3104794 4897221 335
2021-04-15 1.541 1.493 -0.001 1.54 1.575 1.455 684978 1.54 2300990 1.531 8026502 11987267 871
2021-04-14 1.684 1.541 -0.168 1.516 1.678 1.516 1446750 1.516 0 0 4385739 6758662 476
2021-04-13 1.733 1.684 -0.068 1.665 1.74 1.659 1641811 1.67 1775034 1.665 2240621 3772370 337
2021-04-12 1.71 1.733 0.025 1.735 1.759 1.72 280666 1.739 113301 1.7 3231407 5601613 497
2021-04-11 1.64 1.71 0.09 1.73 1.74 1.69 212122 1.739 230269 1.723 4577010 7824449 407
2021-04-08 1.62 1.64 0.07 1.69 1.69 1.6 91700 1.68 104121 1.59 6668453 10938387 740
2021-04-07 1.7 1.62 -0.12 1.58 1.67 1.55 318160 1.69 136114 1.56 6803438 11019414 710
2021-04-06 1.8 1.7 -0.14 1.66 1.8 1.64 136267 1.78 78491 1.65 7462055 12653779 790
2021-04-05 1.98 1.8 -0.19 1.79 1.97 1.79 329503 1.85 0 0 6004587 10837707 582
2021-04-04 2.05 1.98 -0.11 1.94 2.06 1.94 242246 2 56767 1.94 5959876 11800980 480
2021-04-01 2.01 2.054 0.021 2.031 2.078 2.02 220003 2.09 131818 2.025 3323037 6826282 312
2021-03-31 2.017 2.01 0.013 2.03 2.06 1.95 252455 2.07 127654 2.01 8111433 16303683 628
2021-03-30 1.943 2.017 0.081 2.024 2.057 2 327485 2.049 280380 2 7499242 15126713 714
2021-03-29 1.882 1.943 0.118 2 2.01 1.9 103330 2.02 132055 1.99 14142900 27480712 1131
2021-03-28 1.84 1.882 0.059 1.899 1.929 1.86 331960 1.91 64006 1.872 11136144 20958653 936
2021-03-25 2 1.84 -0.11 1.89 1.9 1.8 142940 1.81 13128 1.82 17835205 32789090 1509
2021-03-24 2.12 2 -0.21 1.91 2.18 1.91 223450 1.91 0 0 8016654 16030741 966
2021-03-23 2.35 2.12 -0.21 2.14 2.2 2.12 84268 2.12 0 0 8102721 17215449 830
2021-03-22 2.56 2.35 -0.25 2.31 2.46 2.31 187740 2.4 0 0 3098274 7272280 365
2021-03-21 2.67 2.56 -0.17 2.5 2.73 2.45 396754 2.59 23000 2.41 1499585 3836762 243
2021-03-18 2.72 2.67 0.04 2.76 2.76 2.63 122554 2.81 91527 2.63 1911391 5110828 250
2021-03-17 2.64 2.72 0.06 2.7 2.8 2.64 244104 2.8 103330 2.64 10814923 29389578 675
2021-03-16 2.69 2.64 0 2.69 2.7 2.54 165224 2.7 147699 2.56 4278222 11277219 360
2021-03-15 2.79 2.69 -0.14 2.65 2.82 2.55 258980 2.78 166200 2.53 3937059 10595678 398
2021-03-14 2.8 2.79 0.04 2.84 2.84 2.74 369419 2.84 162124 2.76 2792038 7801406 223
2021-03-11 2.8 2.8 -0.02 2.78 2.85 2.77 273495 2.81 76158 2.77 3763620 10538516 249
2021-03-10 2.86 2.8 -0.04 2.82 2.88 2.76 359399 2.9 82135 2.75 5591828 15663714 436
2021-03-09 2.84 2.86 -0.02 2.82 2.9 2.82 536227 2.85 261641 2.81 6901513 19715025 398
2021-03-08 2.86 2.84 0.01 2.87 2.99 2.78 475929 2.9 222741 2.8 7599235 21592341 501
2021-03-07 2.73 2.86 0.17 2.9 2.98 2.74 542375 2.94 356580 2.81 6071568 17336228 689
2021-03-04 2.83 2.73 -0.13 2.7 2.85 2.66 82485 2.81 20480 2.69 5801268 15851376 613
2021-03-03 3.06 2.83 -0.23 2.83 3.01 2.76 581766 2.93 26713 2.79 4671628 13211423 450
2021-03-02 3.13 3.06 -0.13 3 3.15 2.85 866452 3.05 48472 2.93 4946470 15121412 418
2021-03-01 3.14 3.13 0.05 3.19 3.19 3.11 1248879 3.19 52900 3.15 4433845 13882092 270
2021-02-28 3.22 3.14 -0.11 3.11 3.21 3.07 1089902 3.11 54504 3.03 1657425 5202684 268
2021-02-25 3.17 3.22 0.03 3.2 3.27 3.18 1002403 3.23 71165 3.17 7638911 24589152 551
2021-02-24 3.2 3.17 -0.05 3.15 3.22 3.13 1245951 3.24 88357 3.12 2579631 8167451 332
2021-02-23 3.26 3.2 -0.05 3.21 3.25 3.11 1738641 3.22 352955 3.1 5688999 18187635 392
2021-02-22 3.24 3.26 -0.01 3.23 3.28 3.23 2013260 3.28 424246 3.21 2509675 8191532 255
2021-02-21 3.23 3.24 0.03 3.26 3.29 3.22 1269330 3.28 324846 3.21 4004154 12964996 287
2021-02-18 3.24 3.23 0.01 3.25 3.27 3.21 1277696 3.27 311139 3.2 3822372 12333293 268
2021-02-17 3.28 3.24 -0.02 3.26 3.28 3.22 1569049 3.27 425639 3.21 7186948 23287069 415
2021-02-16 3.27 3.28 -0.03 3.24 3.33 3.24 1503105 3.3 557337 3.24 2658254 8711930 312
2021-02-15 3.31 3.27 -0.05 3.26 3.32 3.23 1731077 3.31 525936 3.24 4368429 14306038 440
2021-02-14 3.29 3.31 -0.04 3.25 3.35 3.24 1677042 3.29 404741 3.23 5107062 16879350 579
2021-02-11 3.25 3.29 0.04 3.29 3.34 3.23 1421216 3.33 301753 3.28 8904774 29283457 794
2021-02-10 3.24 3.25 -0.02 3.22 3.28 3.21 1941569 3.29 230577 3.2 4298558 13966321 414
2021-02-09 3.26 3.24 -0.03 3.23 3.28 3.22 1651327 3.29 284977 3.22 2842215 9207671 282
2021-02-08 3.32 3.26 -0.09 3.23 3.33 3.21 1537634 3.27 166837 3.2 6040458 19700418 414
2021-02-07 3.3 3.32 -0.02 3.28 3.35 3.28 1373248 3.34 1336962 3.28 5334945 17686487 459
2021-02-04 3.3 3.3 -0.01 3.29 3.32 3.26 1037318 3.34 811227 3.27 4162464 13715480 353
2021-02-03 3.36 3.3 -0.06 3.3 3.37 3.26 1553605 3.34 844608 3.27 6183600 20426768 565
2021-02-02 3.35 3.36 -0.02 3.33 3.43 3.32 1404485 3.39 692834 3.31 10329782 34752937 875
2021-02-01 3.23 3.35 0.13 3.36 3.41 3.23 1074819 3.39 895539 3.34 18028241 60370041 1625
2021-01-31 3.26 3.23 -0.03 3.23 3.27 3.2 1494086 3.25 334229 3.21 3604203 11634557 439
2021-01-27 3.27 3.26 -0.02 3.25 3.35 3.23 1328460 3.26 362446 3.23 9835610 32094924 697
2021-01-26 3.34 3.27 -0.08 3.26 3.33 3.25 1806573 3.3 302890 3.24 6028473 19740999 539
2021-01-25 3.33 3.34 -0.04 3.29 3.4 3.28 1815792 3.38 370935 3.27 11091240 36997771 778
2021-01-24 3.23 3.33 0.11 3.34 3.39 3.2 1615814 3.35 674840 3.31 20626081 68681890 1615
2021-01-21 3.24 3.23 -0.02 3.22 3.27 3.21 1935072 3.25 352964 3.21 1645270 5318665 254
2021-01-20 3.2 3.24 0.01 3.21 3.27 3.21 2295284 3.27 218395 3.21 3160141 10236471 396
2021-01-19 3.23 3.2 -0.02 3.21 3.24 3.16 2232311 3.27 378564 3.19 1285304 4115607 247
2021-01-18 3.28 3.23 -0.09 3.19 3.29 3.17 1963926 3.23 345229 3.17 3991358 12881483 370
2021-01-17 3.27 3.28 -0.01 3.26 3.33 3.25 1814593 3.3 449361 3.25 4711684 15451573 490
2021-01-14 3.25 3.27 0 3.25 3.31 3.25 1434170 3.32 301504 3.21 8199365 26834169 734
2021-01-13 3.23 3.25 0.03 3.26 3.31 3.18 1654461 3.3 450653 3.24 8912136 29007962 674
2021-01-12 3.25 3.23 -0.04 3.21 3.25 3.21 2856215 3.25 455219 3.2 3282930 10593484 315
2021-01-11 3.27 3.25 -0.04 3.23 3.31 3.21 1773073 3.27 434277 3.21 5026337 16355514 442
2021-01-10 3.29 3.27 -0.03 3.26 3.33 3.25 1255221 3.3 593323 3.24 2019040 6607092 294
2021-01-06 3.25 3.29 0.02 3.27 3.34 3.25 1159460 3.3 668249 3.26 8984400 29599448 780
2021-01-05 3.25 3.25 0.02 3.27 3.27 3.21 1299090 3.29 756414 3.23 3949827 12823985 418
2021-01-04 3.28 3.25 -0.06 3.22 3.3 3.21 1366513 3.25 1656435 3.21 3251057 10561634 347
2021-01-03 3.28 3.28 0 3.28 3.32 3.24 1212754 3.32 1640564 3.24 6972084 22842090 487
2020-12-31 3.3 3.28 -0.08 3.22 3.33 3.22 827268 3.33 486289 3.21 7569803 24828135 680
2020-12-30 3.25 3.3 0.01 3.26 3.37 3.25 1429855 3.35 581320 3.25 9678084 31984354 800
2020-12-29 3.17 3.25 0.14 3.31 3.32 3.16 1176307 3.32 833347 3.26 16125240 52416650 1271
2020-12-28 3.1 3.17 0.11 3.21 3.21 3.12 1107960 3.21 721236 3.13 11375669 36024918 784
2020-12-27 3.12 3.1 0.05 3.17 3.17 3.03 891171 3.18 746670 3.07 9339783 28930248 716
2020-12-24 3.01 3.12 0.11 3.12 3.17 3.05 731536 3.14 262444 3.08 9692536 30235226 737
2020-12-23 2.86 3.01 0.21 3.07 3.07 2.94 294029 3.08 1677814 2.97 6783463 20385818 569
2020-12-22 2.86 2.86 0.1 2.96 2.96 2.65 71555 2.98 58000 2.82 4724221 13493964 432
2020-12-21 3.13 2.86 -0.31 2.82 3.11 2.82 1197546 2.86 0 0 6591439 18867875 686
2020-12-20 3.1 3.13 0.01 3.11 3.2 3.1 1296296 3.14 992119 3.11 5600470 17524794 406
2020-12-17 3.09 3.1 0.04 3.13 3.13 3.03 799335 3.14 408775 3.06 5398558 16711365 408
2020-12-16 3.13 3.09 -0.06 3.07 3.17 3.02 1569494 3.15 241123 3.03 14523052 44929103 918
2020-12-15 3.22 3.13 -0.12 3.1 3.21 3.09 1741195 3.18 493423 3.09 6878759 21559311 520
2020-12-14 3.21 3.22 -0.04 3.17 3.3 3.16 1458117 3.27 668171 3.15 6578730 21158823 553
2020-12-13 3.13 3.21 0.09 3.22 3.26 3.12 1393795 3.25 701711 3.21 6419577 20607452 663
2020-12-10 3.23 3.13 -0.09 3.14 3.2 3.06 602960 3.18 212090 3.1 8982473 28139645 785
2020-12-09 3.39 3.23 -0.21 3.18 3.35 3.14 1170151 3.27 250610 3.16 14549501 47057441 1194
2020-12-08 3.26 3.39 0.09 3.35 3.46 3.28 746665 3.39 603612 3.28 23037417 78019257 1952
2020-12-07 3.15 3.26 0.22 3.37 3.42 3.12 555570 3.37 649852 3.31 32449736 105916407 2396
2020-12-06 3.15 3.15 -0.01 3.14 3.2 3.09 975550 3.19 474263 3.14 22063920 69572104 1711
2020-12-03 3.02 3.03 0.02 3.04 3.06 2.99 1294006 3.07 676991 3 8133250 24617623 722
2020-12-02 2.98 3.02 0 2.98 3.08 2.93 1886199 3.03 401194 2.93 15206653 45934973 1020
2020-12-01 2.91 2.98 0.08 2.99 3.03 2.92 1386644 3.02 543693 2.95 14352006 42840304 844
2020-11-30 2.96 2.91 -0.05 2.91 2.95 2.87 1251601 2.98 255994 2.87 11453020 33376930 665
2020-11-29 2.93 2.96 -0.01 2.92 3.01 2.87 1340795 2.9 132118 2.87 19005375 56195111 1128
2020-11-26 3.05 2.93 -0.13 2.92 3.05 2.86 1124602 2.99 143157 2.89 12268196 35971329 1016
2020-11-25 3.16 3.05 -0.11 3.05 3.14 2.98 1054897 3.06 196615 3.01 14903166 45474496 1007
2020-11-24 3.15 3.16 -0.04 3.11 3.25 3.1 1114448 3.17 620704 3.1 15491430 49011372 1080
2020-11-23 3.06 3.15 0.1 3.16 3.2 3.09 905501 3.19 539866 3.15 29391335 92633347 1736
2020-11-22 3.06 3.06 0 3.06 3.11 3.02 833760 3.09 484894 3.02 6322574 19317602 553
2020-11-19 3.13 3.06 -0.1 3.03 3.11 3 731739 3.13 388739 3 17014704 52058637 1059
2020-11-18 3.19 3.13 -0.1 3.09 3.21 3.05 979894 3.11 516329 3.03 12533446 39235876 1131
2020-11-17 3.15 3.19 0.01 3.16 3.24 3.14 736020 3.21 1019289 3.14 23473797 74793700 1508
2020-11-16 3.1 3.15 0.07 3.17 3.2 3.07 779177 3.2 589994 3.11 12828443 40418784 897
2020-11-15 3.04 3.1 0.1 3.14 3.18 2.95 1015233 3.17 654491 3.1 27793883 86184843 1881
2020-11-12 3 3.04 -0.01 2.99 3.14 2.97 478990 3.05 324169 2.96 26059178 79350106 1897
2020-11-11 2.83 3 0.23 3.06 3.1 2.91 159708 3.1 499168 3.04 29713486 89161776 1935
2020-11-10 2.7 2.83 0.23 2.93 2.96 2.72 203600 2.97 733503 2.84 25209239 71442386 1948
2020-11-09 2.64 2.7 0.1 2.74 2.75 2.65 1005163 2.77 509334 2.71 10047010 27103100 908
2020-11-08 2.71 2.64 -0.09 2.62 2.71 2.59 638593 2.72 435374 2.62 5867200 15497884 583
2020-11-05 2.74 2.71 -0.09 2.65 2.81 2.63 602981 2.76 424566 2.65 9355579 25392248 810
2020-11-04 2.76 2.74 -0.02 2.74 2.79 2.7 894254 2.78 499336 2.68 7384087 20240236 617
2020-11-03 2.72 2.76 0.02 2.74 2.83 2.68 536768 2.84 900249 2.71 16289285 45008688 1352
2020-11-02 2.61 2.72 0.05 2.66 2.84 2.57 298414 2.73 316787 2.6 26613476 72383914 2314
2020-11-01 2.62 2.61 -0.04 2.58 2.66 2.56 403473 2.63 180591 2.55 7215314 18850413 811
2020-10-28 2.59 2.62 0.01 2.6 2.69 2.52 145559 2.68 205641 2.56 15595616 40930711 1368
2020-10-27 2.48 2.59 0.17 2.65 2.7 2.47 53975 2.71 842529 2.65 18992209 49247385 1573
2020-10-26 2.48 2.48 0 2.48 2.54 2.4 234550 2.54 36004 2.44 9562470 23739707 739
2020-10-25 2.67 2.48 -0.17 2.5 2.57 2.41 544997 2.55 12800 2.44 7067108 17519398 732
2020-10-22 2.91 2.67 -0.29 2.62 2.87 2.62 1332253 2.62 0 0 8897795 23730795 718
2020-10-21 3.03 2.91 -0.23 2.8 3.05 2.74 2358404 2.9 4000 2.73 11416871 33184327 791
2020-10-20 3.09 3.03 -0.06 3.03 3.07 2.97 1941120 3.05 192797 3 9637274 29163883 602
2020-10-19 3.04 3.09 -0.01 3.03 3.14 3.03 1698852 3.1 656432 3.09 20245526 62526638 1376
2020-10-18 3.05 3.04 -0.02 3.03 3.09 2.99 1809859 3.09 183015 3 14037894 42684439 926
2020-10-15 3.08 3.05 -0.06 3.02 3.12 2.98 1348287 3.06 73265 2.95 5952914 18134699 592
2020-10-14 2.95 3.08 0.1 3.05 3.13 3.02 1506720 3.09 260253 3.03 15169111 46724039 1204
2020-10-13 3.05 2.95 -0.05 3 3.01 2.9 1490777 3.03 110516 2.91 6217791 18346554 695
2020-10-12 3.09 3.05 -0.11 2.98 3.12 2.96 1500948 3 87125 2.96 5889326 17959347 695
2020-10-11 3 3.09 0.05 3.05 3.13 3.04 1040488 3.12 161290 3.02 12340285 38081823 1098
2020-10-07 3 3 0 3 3.07 2.95 374125 3.06 82490 2.96 14296877 42948343 964
2020-10-06 3.02 3 -0.07 2.95 3.09 2.93 728843 3.03 347635 2.94 10540554 31612657 972
2020-10-05 3.16 3.02 -0.17 2.99 3.13 2.92 915128 3.06 76410 2.92 10137248 30569769 1144
2020-10-04 3.19 3.16 -0.08 3.11 3.27 3.1 1319504 3.18 180230 3.06 7062073 22335810 744
2020-10-01 3.19 3.19 0 3.19 3.25 3.14 495780 3.25 148894 3.14 7093442 22644173 754
2020-09-30 3.18 3.19 -0.02 3.16 3.26 3.09 591778 3.24 337968 3.13 14142326 45068276 1347
2020-09-29 3.29 3.18 -0.15 3.14 3.34 3.08 1140652 3.16 124717 3.1 11833071 37653476 1182
2020-09-28 3.33 3.29 -0.1 3.23 3.37 3.22 1312289 3.32 104415 3.22 8779375 28882921 694
2020-09-27 3.28 3.33 0.04 3.32 3.41 3.28 1552162 3.37 640490 3.28 11133397 37103569 1038
2020-09-24 3.36 3.28 -0.11 3.25 3.33 3.23 997002 3.3 121400 3.22 7056056 23113044 883
2020-09-23 3.42 3.36 -0.12 3.3 3.45 3.28 1199936 3.35 271876 3.27 11719759 39358561 1136
2020-09-22 3.5 3.42 -0.12 3.38 3.49 3.36 704394 3.5 374202 3.38 13857377 47345486 1255
2020-09-21 3.62 3.5 -0.23 3.39 3.67 3.36 589129 3.47 239447 3.35 24163897 84557865 2123
2020-09-20 3.49 3.62 0.13 3.62 3.72 3.52 547231 3.69 725050 3.6 32555236 118006954 2838
2020-09-17 3.49 3.49 -0.01 3.48 3.56 3.44 1068882 3.54 302050 3.45 19678574 68644009 1613
2020-09-16 3.48 3.49 -0.04 3.44 3.55 3.43 1605465 3.53 306691 3.5 19468060 67871656 1433
2020-09-15 3.51 3.48 -0.05 3.46 3.53 3.44 1179236 3.49 405914 3.46 9985076 34737539 988
2020-09-14 3.45 3.51 0.02 3.47 3.59 3.41 878464 3.53 401900 3.54 31579222 110930888 2318
2020-09-13 3.39 3.45 0.07 3.46 3.54 3.36 1197478 3.5 512600 3.4 21304051 73402201 1696
2020-09-10 3.35 3.39 0.03 3.38 3.45 3.35 776414 3.45 105179 3.35 12502216 42414981 1200
2020-09-09 3.35 3.35 0.03 3.38 3.41 3.26 656123 3.4 1521106 3.33 11715499 39301436 1136
2020-09-08 3.49 3.35 -0.18 3.31 3.46 3.27 1004447 3.35 102153 3.25 16877168 56614857 1344
2020-09-02 3.3 3.24 -0.1 3.2 3.34 3.17 634379 3.27 242700 3.16 15289164 49603753 1347
2020-09-01 3.41 3.3 -0.15 3.26 3.41 3.21 547014 3.35 147475 3.19 23212648 76535632 1805
2020-08-31 3.6 3.41 -0.31 3.29 3.58 3.25 403099 3.48 100 3.24 24270364 82882123 2235
2020-08-30 3.62 3.6 -0.07 3.55 3.71 3.51 187895 3.62 89133 3.5 22885733 82366545 2306
2020-08-27 3.6 3.62 0.04 3.64 3.71 3.55 163408 3.65 78571 3.62 25153130 91104914 2202
2020-08-26 3.36 3.43 0.04 3.4 3.51 3.32 494274 3.46 344314 3.4 26242093 90017933 1774
2020-08-25 3.45 3.36 -0.07 3.38 3.46 3.26 502461 3.43 106818 3.31 34888559 117368081 2358
2020-08-24 3.17 3.23 0.07 3.24 3.32 3.14 334857 3.27 58729 3.19 32101931 103556652 2281
2020-08-23 2.97 3.05 0.1 3.07 3.1 3 455804 3.07 190933 3.01 18761916 57264312 1288
2020-08-19 2.84 2.97 0.13 2.97 3.12 2.9 123282 3 179075 2.9 17737545 52716389 1505
2020-08-18 2.78 2.84 0.18 2.96 3 2.68 96461 3 331720 2.88 40122317 114006931 2648
2020-08-17 2.73 2.78 -0.13 2.6 2.91 2.55 498628 2.68 70900 2.54 40460248 112570679 2854
2020-08-16 2.56 2.73 0.25 2.81 2.81 2.62 0 0 236164 2.81 24267573 66267451 1625
2020-08-13 2.53 2.56 0.04 2.57 2.62 2.48 508150 2.62 176560 2.49 23725854 60794277 1391
2020-08-12 2.47 2.53 0.02 2.49 2.63 2.44 270777 2.5 204265 2.44 34856464 88083913 1981
2020-08-11 2.33 2.47 0.23 2.56 2.56 2.24 0 0 430248 2.56 42769670 105439682 2822
2020-08-10 2.15 2.16 0.05 2.2 2.24 2.06 886570 2.22 553843 2.17 16820026 36396123 1191
2020-08-09 2.13 2.15 0.01 2.14 2.19 2.12 799278 2.19 169330 2.12 10012209 21533654 824
2020-08-06 2.151 2.13 -0.033 2.118 2.169 2.101 538422 2.14 435640 2.108 11672157 24858804 974
2020-08-05 2.073 2.151 0.062 2.135 2.199 2.12 829132 2.188 693506 2.131 24051706 51736457 1737
2020-08-04 2.002 2.073 0.138 2.14 2.15 1.996 684051 2.15 615210 2.11 40267110 83461523 2513
2020-07-29 1.894 1.918 0.084 1.978 1.978 1.853 455624 1.979 406801 1.9 17975907 34485499 1285
2020-07-28 1.905 1.894 -0.031 1.874 1.93 1.851 1018136 1.898 499938 1.85 17147117 32481486 1168
2020-07-27 1.935 1.905 -0.046 1.889 1.939 1.872 1096008 1.93 308237 1.885 19208961 36598346 1294
2020-07-26 1.925 1.935 -0.011 1.914 1.99 1.91 630756 1.93 1651819 1.9 26868953 51997096 1764
2020-07-22 1.993 1.925 -0.068 1.925 1.987 1.881 335275 2 260945 1.91 32672950 62901505 2017
2020-07-21 2.028 1.993 -0.058 1.97 2.09 1.91 314051 2.02 128602 2.025 43548795 86803158 2735
2020-07-20 1.897 2.028 0.139 2.036 2.079 1.961 64975 2.07 165442 2 28536755 57867815 1860
2020-07-19 1.763 1.897 0.176 1.939 1.939 1.761 0 0 633495 1.939 27663436 52488313 1942
2020-07-16 1.799 1.763 0.011 1.81 1.82 1.662 342475 1.85 218315 1.8 10640568 18760540 984
2020-07-15 1.791 1.799 -0.101 1.69 1.943 1.62 360721 1.83 16200 1.661 20941437 37683655 1790
2020-07-14 1.836 1.791 -0.056 1.78 1.83 1.76 963351 1.82 161440 1.764 5095409 9123826 487
2020-07-13 1.756 1.836 0.073 1.829 1.879 1.8 375099 1.85 287975 1.861 12299686 22582293 928
2020-07-12 1.669 1.756 0.13 1.799 1.799 1.676 177675 1.799 185151 1.75 7567812 13287112 700
2020-07-09 1.802 1.669 -0.143 1.659 1.777 1.622 339967 1.777 3000 1.622 9450338 15772177 820
2020-07-08 1.829 1.802 -0.059 1.77 1.844 1.75 559613 1.799 33200 1.72 5417529 9764678 613
2020-07-07 1.849 1.829 -0.031 1.818 1.899 1.78 800913 1.82 178100 1.78 8788315 16074367 772
2020-07-06 1.699 1.849 0.169 1.868 1.868 1.778 0 0 264500 1.8 17228937 31848537 1101
2020-07-05 1.583 1.699 0.158 1.741 1.741 1.621 0 0 267550 1.7 10883523 18488213 645
2020-06-30 1.589 1.583 -0.011 1.578 1.617 1.565 476696 1.617 124699 1.531 4025001 6370048 395
2020-06-29 1.617 1.589 -0.02 1.597 1.644 1.55 647770 1.617 149718 1.56 8448838 13421039 695
2020-06-28 1.595 1.617 -0.003 1.592 1.691 1.562 722440 1.6 206340 1.55 11690350 18900300 915
2020-06-25 1.473 1.595 0.108 1.581 1.62 1.52 0 0 82388 1.55 18337381 29254777 1281
2020-06-24 1.355 1.473 0.135 1.49 1.49 1.4 0 0 558575 1.49 15760320 23222621 895
2020-06-23 1.324 1.355 0.066 1.39 1.39 1.302 489197 1.395 411451 1.362 6396614 8666637 573
2020-06-22 1.344 1.324 -0.024 1.32 1.36 1.305 509030 1.333 458456 1.301 3911274 5178382 401
2020-06-21 1.378 1.344 -0.033 1.345 1.36 1.32 518047 1.354 322854 1.33 3039853 4084675 318
2020-06-18 1.403 1.378 -0.043 1.36 1.4 1.36 361520 1.38 272234 1.351 2929775 4038140 294
2020-06-17 1.401 1.403 -0.021 1.38 1.43 1.374 569142 1.396 512997 1.373 5415451 7597664 511
2020-06-16 1.356 1.401 0.024 1.38 1.42 1.38 880371 1.395 421160 1.373 7582874 10622575 656
2020-06-15 1.307 1.356 0.068 1.375 1.376 1.302 756164 1.377 484222 1.331 7944625 10773083 815
2020-06-14 1.33 1.307 -0.032 1.298 1.339 1.29 1018798 1.298 245334 1.292 4450748 5818402 445
2020-06-11 1.344 1.33 -0.024 1.32 1.36 1.314 560092 1.35 194154 1.313 2994090 3983375 306
2020-06-10 1.311 1.344 0.034 1.345 1.377 1.28 751037 1.365 265187 1.313 9467467 12721539 753
2020-06-09 1.346 1.311 -0.056 1.29 1.335 1.28 892617 1.32 191975 1.283 11368151 14906717 878
2020-06-08 1.369 1.346 -0.044 1.325 1.394 1.312 415878 1.35 141177 1.31 13376163 18010663 831
2020-06-07 1.322 1.369 0.057 1.379 1.4 1.33 325655 1.4 118934 1.36 8444499 11563474 660
2020-06-04 1.315 1.322 0.009 1.324 1.34 1.312 307650 1.335 90970 1.3 1893673 2504004 204
2020-06-03 1.263 1.315 0.057 1.32 1.34 1.287 283295 1.33 230607 1.29 3392790 4463113 350
2020-06-02 1.226 1.263 0.053 1.279 1.285 1.23 274406 1.289 261351 1.26 2991598 3777561 307
2020-05-31 1.239 1.233 -0.013 1.226 1.255 1.223 248761 1.259 238332 1.212 552707 681269 87
2020-05-17 1.175 1.186 -0.01 1.165 1.219 1.165 287025 1.2 117014 1.165 452086 536346 75
2020-05-14 1.204 1.175 -0.005 1.199 1.208 1.155 58300 1.23 38675 1.14 600564 705535 93
2020-05-13 1.24 1.204 -0.054 1.186 1.249 1.15 147650 1.238 27025 1.185 764475 920599 127
2020-05-12 1.182 1.24 0.048 1.23 1.26 1.224 95212 1.264 214338 1.202 816780 1012721 127
2020-05-11 1.215 1.182 -0.015 1.2 1.229 1.122 100100 1.249 203338 1.182 613166 725066 117
2020-05-10 1.268 1.215 -0.078 1.19 1.269 1.184 178100 1.25 15 1.15 969000 1177352 126
2020-05-07 1.352 1.268 -0.12 1.232 1.38 1.217 180841 1.28 19705 1.225 3037708 3852277 362
2020-05-06 1.3 1.352 0.042 1.342 1.38 1.3 189541 1.375 116231 1.33 1553956 2101190 230
2020-05-05 1.28 1.3 0.013 1.293 1.33 1.258 161736 1.31 71045 1.267 866940 1126611 112
2020-05-04 1.291 1.28 -0.001 1.29 1.34 1.2 107643 1.31 71015 1.2 1565379 2003433 224
2020-05-03 1.382 1.291 -0.132 1.25 1.39 1.244 227058 1.318 5000 1.244 2211785 2854704 305
2020-04-30 1.421 1.382 -0.036 1.385 1.42 1.361 188096 1.39 37729 1.368 2231824 3083705 282
2020-04-29 1.43 1.421 -0.041 1.389 1.467 1.363 149100 1.449 67502 1.361 3896551 5537659 359
2020-04-28 1.388 1.43 0.002 1.39 1.475 1.375 191950 1.4 60983 1.382 3684945 5268975 389
2020-04-27 1.292 1.388 0.129 1.421 1.421 1.3 0 0 131670 1.421 8159047 11321170 627
2020-04-26 1.175 1.292 0.117 1.292 1.292 1.292 0 0 116400 1.292 1562760 2019086 60
2020-04-23 1.09 1.175 0.109 1.199 1.199 1.11 0 0 850964 1.199 1719895 2021177 189
2020-04-22 1.065 1.09 0.027 1.092 1.109 1.052 264750 1.118 187166 1.08 1304101 1421194 163
2020-04-21 1.066 1.065 -0.011 1.055 1.075 1.042 269041 1.1 92991 1.041 951058 1012642 115
2020-04-16 1.047 1.066 0.023 1.07 1.089 1.045 85570 1.075 60168 1.04 1045579 1114086 127
2020-04-15 1.059 1.047 -0.018 1.041 1.063 1.031 151065 1.08 139568 1.031 1126130 1179224 123
2020-04-14 1.044 1.059 0.017 1.061 1.08 1.04 52870 1.095 161140 1.041 1292014 1368504 139
2020-04-13 1.003 1.044 0.047 1.05 1.065 1.03 94870 1.06 187525 1.031 1865309 1948278 231
2020-04-12 0.958 1.003 0.062 1.02 1.03 0.97 46300 1.031 189025 1.004 1371282 1375314 167
2020-04-09 0.938 0.958 0.032 0.97 0.974 0.93 60150 0.97 196510 0.929 2318832 2221370 278
2020-04-08 0.927 0.938 0.011 0.938 0.957 0.93 67232 0.97 243510 0.929 1536868 1441576 138
2020-04-07 0.879 0.927 0.062 0.941 0.946 0.9 109350 0.95 275754 0.93 2103832 1949890 228
2020-04-06 0.86 0.879 0.03 0.89 0.899 0.87 173500 0.909 239283 0.879 494912 435039 71
2020-04-05 0.868 0.86 0.007 0.875 0.889 0.84 135570 0.88 184733 0.84 993336 854128 114
2020-04-02 0.885 0.868 -0.016 0.869 0.891 0.851 182716 0.91 47560 0.84 894144 776326 125
2020-04-01 0.862 0.885 0.013 0.875 0.918 0.86 106133 0.895 103441 0.831 1918176 1697253 246
2020-03-31 0.8 0.862 0.08 0.88 0.88 0.806 0 0 157524 0.831 3923946 3383381 380
2020-03-30 0.81 0.8 -0.016 0.794 0.819 0.791 135699 0.84 186068 0.79 682782 546544 83
2020-03-29 0.822 0.81 0.002 0.824 0.83 0.8 109262 0.829 87972 0.801 1090937 883774 109
2020-03-26 0.806 0.822 0.014 0.82 0.84 0.8 80263 0.86 117440 0.821 699014 574920 103
2020-03-25 0.797 0.806 0.013 0.81 0.829 0.773 94700 0.82 112450 0.792 1002425 808235 105
2020-03-24 0.769 0.797 0.001 0.77 0.825 0.756 79000 0.83 137323 0.78 2083553 1659722 286
2020-03-23 0.729 0.769 0.051 0.78 0.799 0.744 134500 0.8 46351 0.72 2020250 1554316 333
2020-03-22 0.705 0.729 0.023 0.728 0.749 0.7 41400 0.749 41887 0.716 883535 644251 128
2020-03-19 0.743 0.705 0.004 0.747 0.817 0.669 30250 0.769 60029 0.69 4508165 3178573 414
2020-03-18 0.821 0.743 -0.082 0.739 0.81 0.739 125040 0.739 0 0 810550 602452 89
2020-03-17 0.905 0.821 -0.09 0.815 0.88 0.815 76305 0.815 0 0 698069 573021 96
2020-03-16 1.004 0.905 -0.1 0.904 0.98 0.904 69500 0.978 0 0 1566420 1417616 177
2020-03-15 1.111 1.004 -0.111 1 1.082 1 150156 1.02 0 0 1549811 1555399 173
2020-03-11 1.073 1.111 0.019 1.092 1.139 1.09 115011 1.135 144539 1.091 636384 707103 120
2020-03-10 1.076 1.073 -0.006 1.07 1.113 1.04 100548 1.109 173236 1.08 517706 555265 93
2020-03-09 1.162 1.076 -0.097 1.065 1.12 1.053 120855 1.169 45851 1.059 839389 902812 143
2020-03-08 1.239 1.162 -0.052 1.187 1.201 1.12 171423 1.239 90437 1.15 415064 482467 99
2020-03-05 1.195 1.239 0.045 1.24 1.26 1.2 135221 1.298 92494 1.225 583286 722781 78
2020-03-04 1.22 1.195 -0.02 1.2 1.216 1.164 205722 1.233 123140 1.17 259200 309631 62
2020-03-03 1.215 1.22 0.022 1.237 1.238 1.2 195722 1.238 93500 1.21 516681 630098 85
2020-03-02 1.201 1.215 -0.04 1.161 1.25 1.161 103000 1.238 25250 1.15 589099 715534 126
2020-03-01 1.323 1.201 -0.123 1.2 1.3 1.191 91273 1.248 0 0 1164211 1398553 160
2020-02-27 1.355 1.323 -0.025 1.33 1.356 1.31 184930 1.359 62385 1.3 419058 554210 71
2020-02-26 1.36 1.355 -0.005 1.355 1.36 1.35 212128 1.39 93274 1.35 315201 427019 62
2020-02-12 1.509 1.488 -0.012 1.497 1.52 1.471 566073 1.5 173225 1.47 689262 1025531 101
2020-02-11 1.457 1.509 0.039 1.496 1.539 1.477 676573 1.524 297265 1.49 3486642 5259948 444
2020-02-10 1.458 1.457 0.019 1.477 1.477 1.44 578037 1.479 166160 1.47 744317 1084638 135
2020-02-09 1.465 1.458 -0.014 1.451 1.483 1.451 597598 1.479 146770 1.45 593090 864975 100
2020-02-06 1.461 1.465 -0.011 1.45 1.48 1.45 443474 1.484 189750 1.445 390279 571753 79
2020-01-16 1.418 1.409 -0.017 1.401 1.429 1.395 185599 1.423 156343 1.4 317539 447513 55
2020-01-15 1.405 1.418 -0.005 1.4 1.44 1.4 164197 1.425 166843 1.395 395874 561490 67
2020-01-14 1.415 1.405 -0.03 1.385 1.43 1.38 99171 1.432 117993 1.381 479925 674362 91
2020-01-13 1.427 1.415 -0.032 1.395 1.43 1.395 132161 1.426 102344 1.39 645091 912532 123
2019-12-12 1.559 1.564 0.011 1.57 1.579 1.55 137702 1.59 78735 1.54 626392 979771 108
2019-12-11 1.591 1.559 -0.041 1.55 1.597 1.543 213701 1.594 152106 1.55 381105 593989 82
2019-12-10 1.564 1.591 0.029 1.593 1.615 1.57 150599 1.61 149035 1.57 422915 672919 91
2019-12-09 1.567 1.564 -0.01 1.557 1.594 1.553 155881 1.595 120535 1.557 347985 544177 55
2019-12-08 1.585 1.567 -0.024 1.561 1.6 1.55 217679 1.595 162885 1.553 461610 723372 55
2019-12-05 1.592 1.585 -0.003 1.589 1.62 1.57 208781 1.615 104735 1.561 376767 597142 68
2019-12-04 1.547 1.592 0.054 1.601 1.617 1.541 69922 1.63 136389 1.58 527866 840361 90
2019-12-03 1.608 1.547 -0.028 1.58 1.62 1.501 292817 1.61 87290 1.52 840783 1301060 134
2019-12-02 1.651 1.608 -0.065 1.586 1.65 1.586 453491 1.62 44655 1.57 798257 1283725 119
2019-12-01 1.682 1.651 -0.032 1.65 1.698 1.632 558535 1.667 85215 1.633 353560 583630 59
2019-11-28 1.686 1.682 -0.014 1.672 1.699 1.67 471275 1.698 123525 1.66 306110 514884 75
2019-11-27 1.685 1.686 -0.018 1.667 1.7 1.667 679652 1.699 134225 1.66 276146 465512 72
2019-11-26 1.704 1.685 -0.027 1.677 1.7 1.676 695719 1.72 115225 1.661 293332 494334 71
2019-11-25 1.714 1.704 -0.018 1.696 1.714 1.696 613507 1.73 147005 1.696 328032 559095 82
2019-11-24 1.72 1.714 -0.01 1.71 1.73 1.706 659947 1.73 175918 1.709 201547 345517 41
2019-11-21 1.721 1.72 -0.006 1.715 1.73 1.715 598054 1.739 167688 1.711 240521 413611 46
2019-11-20 1.721 1.721 -0.006 1.715 1.73 1.715 659427 1.739 259062 1.712 362600 624095 56
2019-11-19 1.729 1.721 -0.009 1.72 1.739 1.72 684695 1.724 229648 1.714 295321 508209 48
2019-11-18 1.752 1.729 -0.022 1.73 1.74 1.721 664227 1.739 188213 1.72 425748 736287 65
2019-11-17 1.76 1.752 -0.033 1.727 1.772 1.727 605201 1.769 199843 1.727 1180513 2068124 136
2019-11-14 1.76 1.76 0.011 1.771 1.771 1.751 464364 1.78 445349 1.751 1122822 1976721 104
2019-11-13 1.766 1.76 -0.005 1.761 1.77 1.754 815039 1.778 552797 1.752 1494073 2629790 118
2019-11-12 1.779 1.766 -0.014 1.765 1.79 1.756 823049 1.794 518501 1.755 435700 769449 68
2019-11-11 1.772 1.779 -0.002 1.77 1.798 1.76 689327 1.779 740781 1.768 1683274 2993776 185
2019-11-07 1.766 1.772 0.01 1.776 1.796 1.76 755547 1.785 408401 1.755 1298629 2301133 182
2019-11-06 1.791 1.766 -0.033 1.758 1.79 1.752 598085 1.79 550535 1.757 848646 1498812 115
2019-11-05 1.762 1.791 0.009 1.771 1.805 1.77 437167 1.795 463676 1.771 4692573 8403790 489
2019-11-04 1.748 1.762 0.022 1.77 1.777 1.735 711957 1.78 561458 1.755 3399387 5988376 373
2019-11-03 1.738 1.748 -0.004 1.734 1.76 1.734 546780 1.759 567708 1.734 1261644 2204988 161
2019-10-31 1.745 1.738 0 1.745 1.749 1.723 512143 1.749 665256 1.73 902906 1569257 122
2019-10-30 1.737 1.745 -0.004 1.733 1.756 1.733 734803 1.753 457793 1.731 1407554 2455569 161
2019-10-29 1.733 1.737 0.006 1.739 1.746 1.727 762411 1.749 449173 1.725 963718 1674405 152
2019-10-28 1.729 1.733 0.005 1.734 1.745 1.726 763275 1.74 337989 1.73 1797644 3116150 217
2019-10-27 1.728 1.729 -0.001 1.727 1.748 1.721 729345 1.74 345742 1.722 908982 1572035 134
2019-10-24 1.731 1.728 0 1.731 1.74 1.72 523159 1.74 324864 1.72 834978 1442514 126
2019-10-23 1.847 1.731 -0.126 1.721 1.752 1.72 818820 1.76 404670 1.71 2477876 4288178 330
2019-10-22 1.83 1.847 0.029 1.859 1.859 1.84 660773 1.86 454533 1.83 3413197 6305020 403
2019-10-21 1.85 1.83 -0.017 1.833 1.86 1.819 705183 1.85 574200 1.824 1945884 3560929 209
2019-10-20 1.83 1.85 0.007 1.837 1.863 1.835 563819 1.86 495008 1.821 1597780 2955791 234
2019-10-17 1.821 1.83 0.02 1.841 1.85 1.8 442150 1.86 512053 1.834 4664743 8534479 503
2019-10-16 1.804 1.821 0.016 1.82 1.839 1.801 385831 1.83 434309 1.81 3770905 6865801 544
2019-10-15 1.788 1.804 0.011 1.799 1.823 1.79 227256 1.819 241058 1.78 3531820 6371987 310
2019-10-14 1.844 1.788 -0.074 1.77 1.859 1.761 341276 1.859 289808 1.75 3417322 6108818 430
2019-10-13 1.835 1.844 0.018 1.853 1.853 1.83 325527 1.86 196848 1.812 275465 508006 70
2019-10-10 1.85 1.835 -0.03 1.82 1.889 1.816 309387 1.92 152701 1.818 1840332 3376215 318
2019-10-09 1.899 1.85 -0.059 1.84 1.887 1.832 620958 1.93 162655 1.823 860800 1592184 219
2019-10-08 1.936 1.899 -0.066 1.87 1.945 1.862 608996 1.95 68015 1.862 1474164 2800105 254
2019-10-07 1.926 1.936 -0.026 1.9 1.99 1.9 584857 1.97 109645 1.89 1131020 2190160 198
2019-10-03 1.918 1.926 0.003 1.921 1.965 1.88 197091 1.968 73850 1.92 958934 1847015 136
2019-10-02 1.972 1.918 -0.068 1.904 1.982 1.89 480907 1.939 56110 1.881 459758 882008 79
2019-10-01 1.989 1.972 -0.032 1.957 2 1.957 608567 1.98 17000 1.88 758813 1496363 109
2019-09-30 1.937 1.989 0.028 1.965 2.01 1.962 226633 1.99 64700 1.95 1500267 2983333 186
2019-09-29 1.818 1.937 0.162 1.98 1.99 1.863 74185 1.99 131810 1.88 1374658 2662492 217
2019-09-26 1.792 1.818 0.039 1.831 1.831 1.772 226750 1.836 85500 1.745 1464517 2662101 192
2019-09-25 1.738 1.792 0.073 1.811 1.819 1.741 212308 1.82 178152 1.8 944528 1692571 141
2019-09-24 1.75 1.738 -0.004 1.746 1.799 1.7 245170 1.799 143200 1.711 1701446 2957667 216
2019-09-22 1.96 1.796 -0.19 1.77 1.91 1.764 406273 1.82 0 0 2474570 4443702 260
2019-09-18 1.96 1.94 0 1.96 1.96 1.91 871862 1.97 120558 1.91 947277 1833556 123
2019-09-17 2.01 1.96 -0.06 1.95 2.03 1.91 1055695 1.95 43000 1.92 1985404 3890883 219
2019-09-15 2.01 2.05 0.03 2.04 2.07 2 904090 2.06 35000 2.01 2565017 5250586 301
2019-09-12 1.994 2.005 0.008 2.002 2.02 1.991 956479 2.025 87759 1.991 2170883 4351770 205
2019-09-11 2.008 1.994 -0.018 1.99 2 1.984 883507 2.017 149001 1.98 1216315 2425340 108
2019-09-10 1.978 2.008 0.012 1.99 2.039 1.989 755605 2.017 73500 1.965 1780949 3576009 191
2019-09-09 1.974 1.978 0.006 1.98 1.998 1.96 1093310 1.985 125930 1.965 1430511 2829098 176
2019-09-08 1.974 1.974 -0.002 1.972 1.985 1.968 1386863 1.99 127130 1.966 426127 841215 64
2019-09-05 1.955 1.974 0.015 1.97 1.98 1.943 480336 1.99 155000 1.943 1246080 2459255 148
2019-08-25 1.91 1.921 0.01 1.92 1.948 1.904 440120 1.925 186048 1.903 2010129 3861510 214
2019-08-22 1.908 1.91 0.012 1.92 1.929 1.9 399520 1.935 243209 1.9 1002168 1913999 130
2019-08-21 1.912 1.908 -0.012 1.9 1.93 1.89 599780 1.91 405303 1.894 1036624 1978176 143
2019-08-20 1.904 1.912 -0.001 1.903 1.93 1.901 531831 1.929 269853 1.9 980962 1876025 118
2019-08-19 1.905 1.904 -0.017 1.888 1.932 1.88 440646 1.925 240853 1.88 2583309 4917372 280
2019-08-18 1.864 1.905 0.046 1.91 1.925 1.864 466467 1.92 192543 1.88 3337551 6358459 347
2019-08-15 1.851 1.864 0.019 1.87 1.89 1.831 533083 1.898 136692 1.843 2242955 4179876 252
2019-08-15 1.851 1.864 0.019 1.87 1.89 1.831 533083 1.898 136692 1.843 2242955 4179876 252
2019-08-15 1.851 1.864 0.019 1.87 1.89 1.831 533083 1.898 136692 1.843 2242955 4179876 252
2019-08-08 1.757 1.813 0.053 1.81 1.83 1.79 366171 1.848 61712 1.755 2026867 3675141 232
2019-08-08 1.757 1.813 0.053 1.81 1.83 1.79 366171 1.848 61712 1.755 2026867 3675141 232
2019-08-08 1.757 1.813 0.053 1.81 1.83 1.79 366171 1.848 61712 1.755 2026867 3675141 232
2019-08-08 1.757 1.813 0.053 1.81 1.83 1.79 366171 1.848 61712 1.755 2026867 3675141 232
2019-08-08 1.757 1.813 0.053 1.81 1.83 1.79 366171 1.848 61712 1.755 2026867 3675141 232
2019-08-08 1.757 1.813 0.053 1.81 1.83 1.79 366171 1.848 61712 1.755 2026867 3675141 232
2019-08-08 1.757 1.813 0.053 1.81 1.83 1.79 366171 1.848 61712 1.755 2026867 3675141 232
2019-08-08 1.757 1.813 0.053 1.81 1.83 1.79 366171 1.848 61712 1.755 2026867 3675141 232
2019-08-08 1.757 1.813 0.053 1.81 1.83 1.79 366171 1.848 61712 1.755 2026867 3675141 232
2019-08-08 1.757 1.813 0.053 1.81 1.83 1.79 366171 1.848 61712 1.755 2026867 3675141 232
2019-08-08 1.757 1.813 0.053 1.81 1.83 1.79 366171 1.848 61712 1.755 2026867 3675141 232
2019-08-08 1.757 1.813 0.053 1.81 1.83 1.79 366171 1.848 61712 1.755 2026867 3675141 232
2019-08-07 1.752 1.757 0.037 1.789 1.789 1.73 438171 1.79 167929 1.752 4736514 8319840 351
2019-08-06 1.765 1.752 -0.019 1.746 1.77 1.745 323990 1.785 191754 1.76 198100 347053 36
2019-08-05 1.745 1.765 0.009 1.754 1.78 1.715 301490 1.788 82254 1.73 616100 1087427 95
2019-08-04 1.712 1.745 0.038 1.75 1.756 1.72 306927 1.75 98217 1.74 697845 1217669 119
2019-08-01 1.709 1.712 0.02 1.729 1.729 1.7 219253 1.729 76517 1.69 393513 673654 90
2019-08-01 1.709 1.712 0.02 1.729 1.729 1.7 219253 1.729 76517 1.69 393513 673654 90
2019-08-01 1.709 1.712 0.02 1.729 1.729 1.7 219253 1.729 76517 1.69 393513 673654 90
2019-07-25 1.789 1.749 -0.039 1.75 1.761 1.741 335282 1.799 477650 1.741 219337 383728 41
2019-07-24 1.745 1.789 0.005 1.75 1.82 1.74 738853 1.799 481100 1.74 1923233 3439745 291
2019-07-22 1.739 1.745 0.001 1.74 1.76 1.731 699292 1.769 481939 1.731 467698 815957 85
2019-07-21 1.739 1.739 -0.004 1.735 1.755 1.73 637339 1.759 494407 1.735 197502 343475 61
2019-07-18 1.744 1.739 -0.009 1.735 1.779 1.733 388259 1.76 485179 1.726 132259 229937 40
2019-07-18 1.744 1.739 -0.009 1.735 1.779 1.733 388259 1.76 485179 1.726 132259 229937 40
2019-07-18 1.744 1.739 -0.009 1.735 1.779 1.733 388259 1.76 485179 1.726 132259 229937 40
2019-06-27 1.81 1.807 -0.009 1.801 1.83 1.797 309371 1.829 197708 1.81 970452 1753145 142
2019-06-27 1.81 1.807 -0.009 1.801 1.83 1.797 309371 1.829 197708 1.81 970452 1753145 142
2019-06-24 1.796 1.776 -0.026 1.77 1.789 1.76 303085 1.82 189985 1.76 304180 540264 55
2019-06-23 1.782 1.796 -0.006 1.776 1.82 1.772 411274 1.8 156585 1.77 537700 965669 91
2019-06-20 1.815 1.782 -0.034 1.781 1.81 1.77 340208 1.83 150785 1.76 1285313 2289964 160
2019-06-20 1.815 1.782 -0.034 1.781 1.81 1.77 340208 1.83 150785 1.76 1285313 2289964 160
2019-06-20 1.815 1.782 -0.034 1.781 1.81 1.77 340208 1.83 150785 1.76 1285313 2289964 160
2019-06-13 1.856 1.84 -0.023 1.833 1.869 1.833 276002 1.857 172520 1.821 1295883 2385052 178
2019-06-12 1.871 1.856 -0.017 1.854 1.88 1.85 268469 1.89 212300 1.847 905963 1681796 113
2019-06-11 1.891 1.871 -0.037 1.854 1.915 1.854 362775 1.89 180420 1.85 1025132 1917916 112
2019-06-10 1.83 1.891 0.06 1.89 1.93 1.83 312236 1.918 361086 1.885 1421520 2688505 219
2019-06-09 1.815 1.83 0.014 1.829 1.85 1.82 212060 1.889 279152 1.825 884458 1618731 107
2019-06-03 1.805 1.815 0.005 1.81 1.838 1.8 112030 1.829 94605 1.77 474380 860834 107
2019-06-02 1.828 1.805 -0.028 1.8 1.828 1.775 56350 1.86 171835 1.77 1275102 2301532 154
2019-05-30 1.876 1.828 -0.056 1.82 1.852 1.81 40900 1.94 68050 1.81 686007 1256740 130
2019-05-23 1.741 1.768 0.03 1.771 1.78 1.75 94458 1.799 239240 1.75 906460 1603013 125
2019-05-22 1.745 1.741 -0.005 1.74 1.77 1.732 150480 1.773 278130 1.73 440231 766547 82
2019-05-21 1.704 1.745 0.039 1.743 1.769 1.71 116113 1.77 302988 1.732 712998 1244040 112
2019-05-20 1.769 1.704 -0.067 1.702 1.75 1.694 229085 1.73 194116 1.69 2410634 4106599 231
2019-05-19 1.788 1.769 -0.038 1.75 1.809 1.75 166985 1.839 316046 1.731 434361 768426 88
2019-05-16 1.808 1.788 -0.025 1.783 1.82 1.78 203490 1.839 197870 1.77 650472 1163270 97
2019-05-15 1.848 1.808 -0.028 1.82 1.86 1.78 234541 1.85 280830 1.79 540288 976672 125
2019-05-14 1.822 1.848 0.004 1.826 1.879 1.825 168821 1.89 296757 1.81 1513412 2796094 229
2019-05-13 1.83 1.822 0.047 1.877 1.88 1.76 58453 1.88 312649 1.8 956787 1742817 182
2019-05-12 1.72 1.83 0.08 1.8 1.87 1.8 45050 1.85 284244 1.781 447734 819202 103
2019-05-09 1.75 1.72 0.11 1.86 1.87 1.68 45568 1.88 237015 1.8 5361655 9238190 371
2019-05-06 1.99 1.92 -0.08 1.91 1.99 1.9 372526 1.96 45310 1.88 990952 1898648 139
2019-05-05 2 1.99 -0.02 1.98 2.02 1.97 380189 2.01 195860 1.97 711752 1416281 150
2019-05-02 1.99 2 0.01 2 2.01 1.97 379513 2.02 178610 1.97 343302 685137 119
2019-04-30 2 1.99 0 2 2.03 1.98 348988 2 182110 1.98 215260 428851 70
2019-04-24 1.99 2 0.01 2 2.03 1.98 474669 2.04 190610 1.97 791317 1584144 127
2019-04-23 2.03 1.99 -0.03 2 2.05 1.95 931245 2.02 293630 1.97 2176594 4329127 302
2019-04-22 2 2.03 0.02 2.02 2.05 2 657813 2.05 140017 2 702418 1428780 115
2019-04-21 2.02 2 -0.02 2 2.03 1.99 618755 2.06 176740 1.99 441345 884644 98
2019-04-18 2.04 2.02 -0.04 2 2.06 1.98 717537 2.06 39160 1.98 2017980 4077889 296
2019-04-17 2.09 2.04 -0.04 2.05 2.08 2.03 690378 2.1 170650 2.03 2064772 4220594 200
2019-04-16 2.04 2.09 0.02 2.06 2.13 2.04 791570 2.1 189002 2.05 3275586 6842135 453
2019-04-15 2.06 2.04 -0.02 2.04 2.06 2.02 950647 2.06 323805 2.02 467254 954857 100
2019-04-14 2.06 2.06 0.01 2.07 2.07 2.05 1070608 2.08 317759 2.05 653346 1347584 145
2019-04-11 2.05 2.06 0.01 2.06 2.07 2.04 754015 2.07 297225 2.04 549005 1128659 108
2019-04-10 2.05 2.05 0 2.05 2.08 2.04 695568 2.07 323225 2.04 904554 1856328 120
2019-04-03 2.12 2.1 -0.03 2.09 2.15 2.08 1149329 2.14 171479 2.13 2267255 4759027 202
2019-04-02 2.12 2.12 0.02 2.14 2.15 2.09 1098645 2.15 284067 2.13 782889 1660456 117
2019-04-01 2.11 2.12 0.02 2.13 2.15 2.1 1044355 2.14 241473 2.1 1069878 2269552 126
2019-03-27 2.11 2.11 -0.01 2.1 2.16 2.09 1172262 2.15 829690 2.08 2933772 6192006 225
2019-03-26 2.12 2.11 0.02 2.14 2.14 2.07 1104096 2.15 723705 2.12 1530801 3227051 230
2019-03-25 2.17 2.12 -0.08 2.09 2.19 2.07 1545128 2.14 791780 2.08 2761851 5852278 341
2019-03-24 2.13 2.17 0.06 2.19 2.2 2.14 1289645 2.19 893975 2.18 3197836 6955155 375
2019-03-21 2.1 2.13 0.06 2.16 2.16 2.08 717747 2.16 471173 2.11 2345619 4985119 300
2019-03-20 2.1 2.1 -0.03 2.07 2.14 2.07 547034 2.12 262475 2.07 2251191 4731957 330
2019-03-19 2.18 2.1 -0.1 2.08 2.18 2.07 1119002 2.17 424288 2.07 8630215 18149529 1084
2019-03-14 2.25 2.22 -0.04 2.21 2.27 2.18 698086 2.27 456519 2.19 3477297 7702542 375
2019-03-11 2.21 2.29 0.07 2.28 2.33 2.22 1571886 2.3 454236 2.25 11353318 25967524 883
2019-03-10 2.16 2.21 0.02 2.18 2.24 2.18 1079335 2.22 570896 2.18 3748158 8280358 305
2019-02-27 2.23 2.17 -0.04 2.19 2.23 2.12 1945831 2.2 318292 2.14 6933734 15056324 668
2019-02-25 2.27 2.24 0.01 2.28 2.29 2.2 1750417 2.29 448502 2.24 6001966 13440447 574
2019-02-17 2.19 2.19 -0.03 2.16 2.25 2.15 1022767 2.19 211694 2.14 6094066 13331581 550
2019-02-14 2.089 2.189 0.072 2.161 2.25 2.15 396956 2.2 539308 2.151 14508213 31763071 1123
2019-01-10 1.795 1.776 -0.028 1.767 1.794 1.76 998778 1.799 395411 1.766 1608252 2855949 202
2018-12-30 1.744 1.762 0.016 1.76 1.787 1.75 865828 1.78 731221 1.75 3029956 5339953 147
2018-12-27 1.715 1.744 0.055 1.77 1.789 1.721 718280 1.789 742771 1.722 6256056 10907534 372
2018-12-26 1.703 1.715 0.002 1.705 1.729 1.7 559233 1.73 493840 1.7 1159982 1989167 176
2018-12-25 1.712 1.703 -0.008 1.704 1.72 1.681 548800 1.729 414504 1.69 741364 1262662 134
2018-12-24 1.716 1.712 0.005 1.721 1.729 1.692 484758 1.749 449842 1.712 1236955 2117647 167
2018-11-14 1.876 1.858 -0.01 1.866 1.91 1.832 977533 1.88 628974 1.852 6210968 11538004 593
2018-11-13 1.926 1.876 -0.076 1.85 1.928 1.841 948123 1.89 535868 1.84 4652639 8728200 502
2018-11-12 1.941 1.926 -0.011 1.93 1.95 1.913 725013 1.95 711157 1.918 2715332 5229684 362
2018-11-11 1.934 1.941 -0.009 1.925 1.979 1.919 367969 1.97 485388 1.912 5873591 11398710 572
2018-11-01 1.715 1.696 -0.034 1.681 1.716 1.681 307890 1.73 200663 1.682 1402079 2377438 242
2018-10-31 1.705 1.715 -0.015 1.69 1.748 1.685 514508 1.73 243600 1.73 2038578 3496555 352
2018-10-30 1.676 1.705 0.047 1.723 1.729 1.676 500429 1.749 339521 1.712 4328192 7379621 603
2018-10-29 1.671 1.676 -0.006 1.665 1.704 1.65 543586 1.69 237194 1.66 3144385 5268726 434
2018-10-28 1.68 1.671 -0.016 1.664 1.73 1.641 244459 1.69 168926 1.64 1349412 2254437 252
2018-10-25 1.74 1.68 -0.06 1.68 1.71 1.65 160179 1.78 119950 1.67 2167154 3650253 436
2018-10-24 1.86 1.74 -0.16 1.7 1.83 1.69 369997 1.82 20700 1.7 2519326 4395719 383
2018-10-23 2.16 1.86 -0.36 1.8 1.91 1.8 1099757 1.83 230329 1.77 5268738 9773598 717
2018-10-22 2.15 2.16 0.04 2.19 2.2 2.12 486975 2.2 136300 2.16 7518644 16210950 877
2018-10-21 2.14 2.15 0.03 2.17 2.18 2.09 2088700 2.18 388829 2.15 3270643 7033889 529
2018-10-18 2.12 2.14 0.02 2.14 2.17 2.12 886379 2.16 181549 2.11 3230892 6923643 512
2018-10-17 2.09 2.12 0.05 2.14 2.14 2.1 906070 2.15 514994 2.12 2735965 5797641 412
2018-10-16 2.05 2.09 0.03 2.08 2.11 2.06 609553 2.11 296599 2.08 1919610 4010017 338
2018-10-15 2.08 2.05 -0.01 2.07 2.08 2 534831 2.08 275123 2.05 2397498 4916044 366
2018-10-14 2.03 2.08 0.03 2.06 2.12 2.06 386245 2.1 265074 2.05 2769516 5774217 420
2018-10-11 2.07 2.03 -0.02 2.05 2.06 1.98 155705 2.06 146453 2.01 3386679 6860495 526
2018-10-10 1.99 2.07 0.08 2.07 2.09 2.03 299636 2.1 351490 2.05 2344973 4842890 428
2018-10-09 2 1.99 -0.01 1.99 2.02 1.93 176171 2.04 249718 1.96 2342093 4660234 334
2018-10-08 2.06 2 -0.09 1.97 2.08 1.94 175660 2.07 176435 1.95 3021942 6051137 472
2018-10-02 2.17 2.19 0.02 2.19 2.21 2.16 503971 2.21 246634 2.15 616629 1347772 133
2018-10-01 2.23 2.17 -0.07 2.16 2.24 2.14 339302 2.23 172149 2.15 1590738 3445576 250
2018-09-30 2.22 2.23 -0.01 2.21 2.28 2.2 298876 2.26 298150 2.19 1972741 4391601 293
2018-09-13 2.3 2.27 -0.04 2.26 2.32 2.23 683910 2.24 94680 2.26 1186541 2696752 171
2018-09-12 2.31 2.3 -0.03 2.28 2.34 2.28 1085011 2.34 184350 2.27 1717174 3944261 173
2018-09-10 2.35 2.31 -0.04 2.31 2.34 2.29 992395 2.36 173680 2.29 2094454 4835754 225
2018-09-09 2.35 2.35 -0.01 2.34 2.37 2.32 1139013 2.35 388616 2.31 1007904 2363623 131
2018-09-06 2.34 2.35 0 2.34 2.36 2.32 822173 2.37 151371 2.33 1029201 2417264 172
2018-09-05 2.36 2.34 -0.04 2.32 2.4 2.3 701778 2.39 201798 2.31 1826437 4268730 206
2018-09-04 2.36 2.36 -0.01 2.35 2.4 2.34 751011 2.38 340855 2.35 940601 2223950 130
2018-09-03 2.4 2.36 -0.04 2.36 2.4 2.33 770505 2.39 317975 2.34 1273767 3005326 163
2018-09-02 2.41 2.4 -0.04 2.37 2.45 2.37 683395 2.4 303128 2.36 1697331 4072365 207
2018-08-30 2.34 2.41 0.08 2.42 2.45 2.34 432995 2.44 340765 2.4 4138867 9983083 550
2018-08-29 2.33 2.34 0.02 2.35 2.37 2.32 663769 2.37 283713 2.32 1299897 3047062 212
2018-08-28 2.32 2.33 -0.01 2.31 2.38 2.31 620195 2.34 458698 2.31 2055919 4787404 293
2018-08-27 2.31 2.32 0.03 2.34 2.34 2.28 452045 2.35 376128 2.31 1012301 2346304 217
2018-08-26 2.28 2.31 0 2.28 2.35 2.28 408063 2.33 293381 2.27 1216869 2807181 212
2018-08-19 2.29 2.28 0.02 2.31 2.31 2.26 176438 2.35 221941 2.27 1785019 4075430 271
2018-08-15 2.37 2.3 -0.07 2.3 2.37 2.25 416626 2.35 161305 2.3 2975204 6855374 401
2018-08-12 2.46 2.41 -0.05 2.41 2.43 2.39 518718 2.44 439262 2.4 1724255 4153850 198
2018-08-02 2.33 2.3 -0.04 2.29 2.33 2.29 951751 2.3 164824 2.29 1078641 2485665 169
2018-08-01 2.32 2.33 -0.02 2.3 2.35 2.3 1065062 2.34 373662 2.29 951156 2212123 156
2018-07-31 2.32 2.32 0 2.32 2.34 2.29 1057692 2.34 353748 2.31 1537256 3567422 205
2018-07-30 2.34 2.32 -0.05 2.29 2.35 2.29 1044409 2.35 503402 2.28 1305063 3021551 203
2018-07-29 2.34 2.34 -0.01 2.33 2.38 2.32 1008931 2.34 608258 2.31 1099836 2570021 161
2018-07-24 2.38 2.34 -0.08 2.3 2.39 2.3 1335081 2.33 926444 2.3 1311228 3064243 240
2018-07-15 2.5 2.43 -0.12 2.38 2.49 2.38 1595378 2.41 653912 2.37 2587499 6276746 448
2018-07-12 2.49 2.5 -0.05 2.44 2.54 2.44 984426 2.52 823945 2.42 4316339 10776320 599
2018-07-09 2.41 2.34 -0.03 2.38 2.38 2.28 727730 2.39 204774 2.36 2619427 6127933 460
2018-07-08 2.51 2.41 -0.17 2.34 2.54 2.31 942390 2.39 177330 2.32 4920441 11833945 726
2018-07-05 2.54 2.51 -0.02 2.52 2.56 2.49 1202820 2.56 300463 2.49 6645428 16697511 664
2018-07-03 2.56 2.55 -0.01 2.55 2.59 2.51 968560 2.55 526461 2.52 4030046 10256829 517
2018-07-02 2.6 2.56 -0.06 2.54 2.62 2.53 680180 2.6 931612 2.53 2613410 6689654 437
2018-06-28 2.59 2.6 -0.02 2.57 2.67 2.56 330559 2.64 842743 2.59 5686775 14787029 710
2018-06-27 2.53 2.59 0.12 2.65 2.67 2.51 569323 2.66 1317537 2.61 7375567 19079739 1022
2018-06-26 2.65 2.53 -0.12 2.53 2.57 2.47 756571 2.55 908120 2.51 6389038 16181603 1127
2018-06-25 2.74 2.65 -0.16 2.58 2.75 2.57 717284 2.61 438116 2.56 9457808 25026539 1129
2018-06-21 2.56 2.68 0.17 2.73 2.75 2.62 175695 2.67 297470 2.72 9677191 25938327 1231
2018-06-20 2.69 2.56 -0.03 2.66 2.66 2.43 766189 2.67 495045 2.63 17519153 44885281 1966
2018-06-19 2.96 2.69 -0.29 2.67 2.87 2.67 1584087 2.67 0 0 7764350 20863477 983
2018-06-14 4.99 2.96 -2.14 2.85 3.7 2.76 1181266 2.9 119969 2.82 17731301 52503574 2395
2018-06-13 5.54 5.54 -5.54 0 0 0 0 0 0 0 0 0 0
2018-05-31 6.18 6.09 -0.01 6.17 6.18 5.95 398038 6.19 131358 6.12 3371719 20543839 598
2018-05-30 6.28 6.18 -0.15 6.13 6.26 6.12 892652 6.24 398661 6.11 1836782 11342483 418
2018-05-29 6.29 6.28 -0.04 6.25 6.36 6.21 1015373 6.3 604746 6.21 2819525 17694263 573
2018-05-28 6.27 6.29 0.09 6.36 6.38 6.2 833024 6.37 407907 6.3 5990325 37664220 1261
2018-05-23 5.98 5.94 -0.08 5.9 6 5.89 660411 5.99 101563 5.88 1028599 6106019 302
2018-05-22 5.97 5.98 -0.03 5.94 6.08 5.93 630830 6.04 184423 5.92 2226031 13313896 365
2018-05-21 5.96 5.97 -0.01 5.95 6.03 5.94 450658 6.01 98549 5.91 684124 4085135 179
2018-05-20 6.07 5.96 -0.1 5.97 6.1 5.9 494669 6 228400 5.91 1088994 6487368 285
2018-05-17 6.07 6.07 -0.04 6.03 6.15 6.01 515587 6.12 170601 6.03 1211980 7356412 265
2018-05-16 6.03 6.07 0.04 6.07 6.14 5.95 617052 6.12 291145 6.07 2749834 16685797 860
2018-05-15 5.89 6.03 0.15 6.04 6.14 5.85 458117 6.05 263759 5.95 3354185 20215618 759
2018-05-14 6.01 5.89 -0.14 5.87 6.03 5.83 392860 5.94 189842 5.86 2128455 12534644 472
2018-05-13 6.06 6.01 -0.11 5.95 6.14 5.94 438453 6.03 177066 5.95 1906426 11463974 464
2018-04-30 6.56 6.48 -0.11 6.45 6.6 6.42 843874 6.57 172118 6.42 3314932 21474286 638
2018-04-29 6.44 6.56 0.1 6.54 6.61 6.49 1014169 6.6 430471 6.52 5997048 39326413 1102
2018-04-26 6.42 6.44 -0.01 6.41 6.5 6.39 887063 6.49 265192 6.39 3418845 22005645 533
2018-03-18 6.02 6.15 0.16 6.18 6.31 5.97 923942 6.24 503779 6.13 16581777 101899417 2469
2018-03-15 5.8 5.91 0.13 5.93 5.98 5.75 1220537 5.95 501820 5.89 4585183 27091577 931
2018-03-14 5.87 5.8 -0.1 5.77 5.9 5.77 1589187 5.8 485764 5.77 2163635 12546067 474
2018-03-13 5.9 5.87 -0.07 5.83 5.98 5.82 1752377 5.87 557491 5.81 4554394 26734947 838
2018-03-12 5.78 5.9 0.14 5.92 5.96 5.83 1442940 5.93 698507 5.88 9413227 55501495 1248
2018-03-11 5.76 5.78 0.07 5.83 5.84 5.74 1592918 5.83 690340 5.77 4329589 25017239 592
2018-03-08 5.75 5.76 -0.01 5.74 5.81 5.71 1283752 5.8 535815 5.73 2767414 15950803 566
2018-03-07 5.81 5.75 -0.08 5.73 5.81 5.71 1482328 5.77 704819 5.72 3638862 20919201 650
2018-03-06 5.81 5.81 -0.03 5.78 5.89 5.77 1343062 5.82 516153 5.77 4917395 28575418 665
2018-03-05 5.68 5.81 0.19 5.87 5.88 5.67 1209196 5.88 506093 5.77 5087203 29567380 970
2018-03-04 5.69 5.68 -0.03 5.66 5.72 5.65 1193451 5.7 287048 5.66 2029955 11536475 429
2018-03-01 5.73 5.69 -0.04 5.69 5.72 5.67 874500 5.75 248274 5.66 1444862 8228420 294
2018-02-28 5.74 5.73 -0.06 5.68 5.79 5.68 1204342 5.75 338033 5.67 3183914 18234085 509
2018-02-27 5.72 5.74 0.04 5.76 5.77 5.7 2943701 5.76 1748692 5.75 1890424 10849229 383
2018-02-26 5.8 5.72 -0.09 5.71 5.81 5.68 1415130 5.79 360196 5.69 2213361 12663416 466
2018-02-25 5.73 5.8 0.03 5.76 5.85 5.75 1426939 5.83 417693 5.76 3643000 21119598 614
2018-02-22 5.78 5.73 -0.04 5.74 5.79 5.69 1003187 5.79 225045 5.7 1933667 11087091 388
2018-02-21 5.75 5.78 -0.02 5.73 5.83 5.72 1404585 5.76 581824 5.71 3772348 21797534 666
2018-02-20 5.71 5.75 0.07 5.78 5.81 5.67 1413117 5.78 981443 5.73 3867825 22242351 783
2018-02-19 5.73 5.71 -0.05 5.68 5.76 5.64 1406154 5.72 293570 5.66 1739572 9929534 393
2018-02-18 5.7 5.73 -0.02 5.68 5.81 5.67 1044402 5.75 329801 5.67 2550945 14608257 487
2018-02-15 5.66 5.7 0.08 5.74 5.76 5.64 827570 5.75 310536 5.65 2326412 13271828 564
2018-02-14 5.55 5.66 0.12 5.67 5.72 5.5 665615 5.69 278131 5.63 4610322 26074733 705
2018-02-13 5.65 5.55 -0.19 5.46 5.7 5.46 789460 5.65 97831 5.45 2398953 13307129 485
2018-02-12 5.61 5.65 0.02 5.63 5.73 5.6 727697 5.72 310011 5.58 2697709 15242074 459
2018-02-11 5.72 5.61 -0.15 5.57 5.7 5.56 672784 5.68 256796 5.57 2658238 14905207 593
2018-02-08 5.71 5.72 -0.01 5.7 5.82 5.66 591262 5.7 370953 5.65 4065578 23269898 827
2018-02-07 5.61 5.71 0.07 5.68 5.77 5.66 614684 5.76 341439 5.66 3203842 18283981 564
2018-02-06 5.79 5.61 -0.14 5.65 5.68 5.54 552750 5.68 392058 5.63 4370983 24529437 816
2018-02-05 5.74 5.79 0.01 5.75 5.83 5.74 790592 5.82 394097 5.73 2414996 13980978 571
2018-02-04 5.88 5.74 -0.11 5.77 5.78 5.7 889729 5.78 275519 5.73 4345967 24928475 748
2018-02-01 5.94 5.88 -0.08 5.86 5.95 5.84 766616 5.9 244448 5.85 2335091 13737182 592
2018-01-31 6.08 5.94 -0.22 5.86 6.05 5.86 1152956 5.9 157441 5.86 4567911 27147647 1000
2018-01-30 6.18 6.08 -0.15 6.03 6.19 6.02 1496281 6.08 548647 6.03 5536557 33672748 989
2018-01-29 6.09 6.18 0.04 6.13 6.26 6.13 1374659 6.17 478739 6.11 9718971 60100254 1512
2018-01-28 6.03 6.09 0.09 6.12 6.13 6.05 1820762 6.14 715969 6.09 3991840 24328883 658
2018-01-24 6.05 6.03 -0.02 6.03 6.08 5.98 1793206 6.05 377998 6.01 3507259 21139563 642
2018-01-23 6.07 6.05 -0.01 6.06 6.12 6 2136494 6.09 603091 6.02 4358170 26379628 712
2018-01-22 6.14 6.07 -0.04 6.1 6.19 6 1834237 6.11 477052 6.06 6381891 38714340 1187
2018-01-21 6.07 6.14 0.04 6.11 6.22 6.06 1687914 6.14 711074 6.09 10329161 63471174 1758
2018-01-18 6.03 6.07 0.06 6.09 6.11 6.03 1593500 6.1 603125 6.04 5678103 34491847 1199
2018-01-17 5.95 6.03 0.12 6.07 6.1 5.93 2078016 6.08 656471 6.07 7247738 43690483 1443
2018-01-16 5.94 5.95 -0.02 5.92 6.01 5.89 2219374 5.98 523137 5.91 4053527 24104704 842
2018-01-15 5.97 5.94 -0.1 5.87 6.02 5.87 1980413 5.89 415004 5.87 3966238 23575685 814
2018-01-14 5.9 5.97 0.06 5.96 6.02 5.9 1670454 5.99 602041 5.95 3763421 22450265 736
2018-01-11 5.92 5.9 -0.02 5.9 5.95 5.88 1391626 5.93 389737 5.89 1855115 10945851 464
2018-01-10 5.94 5.92 -0.03 5.91 5.97 5.88 1845146 5.92 513458 5.88 2251971 13335207 521
2018-01-09 5.86 5.94 0.05 5.91 5.99 5.87 1660987 5.94 465372 5.88 4800803 28504200 984
2018-01-08 5.82 5.86 0.08 5.9 5.95 5.79 1397096 5.9 399516 5.85 4882699 28594140 868
2018-01-04 5.9 5.82 -0.12 5.78 5.9 5.76 1187315 5.86 344723 5.77 3296436 19195748 628
2018-01-03 5.84 5.9 0.03 5.87 5.96 5.85 1426673 5.89 499744 5.84 3480209 20525815 714
2018-01-02 5.75 5.84 0.13 5.88 5.89 5.8 1033617 5.89 720092 5.86 2987666 17457976 627
2017-12-31 5.73 5.75 0 5.73 5.81 5.72 740275 5.79 599554 5.7 2640095 15183694 597
2017-12-28 5.75 5.73 -0.02 5.73 5.77 5.7 1285505 5.76 724304 5.72 1871792 10723322 414
2017-12-27 5.78 5.75 -0.04 5.74 5.8 5.72 1671751 5.75 719171 5.72 1660061 9543784 385
2017-12-26 5.82 5.78 -0.07 5.75 5.84 5.74 1530730 5.8 603540 5.75 2263755 13078556 446
2017-12-25 5.84 5.82 -0.04 5.8 5.87 5.78 1495821 5.82 501639 5.78 2890026 16807164 817
2017-12-19 6.09 5.96 -0.2 5.89 6.08 5.87 1746989 5.96 565986 5.87 4664650 27801358 878
2017-12-18 6.01 6.09 0.02 6.03 6.19 5.99 2014420 6.05 498588 6 7774985 47312486 1436
2017-12-17 5.85 6.01 0.24 6.09 6.1 5.86 1598318 6.12 564244 6.05 9568932 57503310 1870
2017-12-14 5.81 5.85 0.01 5.82 5.91 5.8 1411079 5.88 213754 5.8 5583831 32693027 1078
2017-12-13 5.82 5.81 -0.02 5.8 5.87 5.76 1789857 5.85 311211 5.79 3222319 18723351 781
2017-12-12 5.89 5.82 -0.11 5.78 5.87 5.77 1912578 5.82 218848 5.77 3214502 18693488 704
2017-12-11 5.99 5.89 -0.16 5.83 6.23 5.79 1716387 5.86 229877 5.8 8983906 52878408 1892
2017-12-10 5.61 5.67 0.03 5.64 5.7 5.62 1084382 5.69 120866 5.61 2092028 11853454 480
2017-12-07 5.72 5.61 -0.11 5.61 5.72 5.52 1240487 5.64 56958 5.53 4574075 25650859 906
2017-12-06 5.75 5.72 -0.08 5.67 5.83 5.65 1556151 5.75 226584 5.64 5114087 29237818 840
2017-12-05 5.72 5.75 0.01 5.73 5.81 5.69 1323109 5.78 451906 5.71 3813486 21943785 758
2017-12-04 5.78 5.72 -0.08 5.7 5.79 5.69 1091356 5.74 345106 5.68 2064292 11816305 529
2017-12-03 5.79 5.78 -0.04 5.75 5.85 5.72 1007033 5.81 291894 5.72 3052877 17631538 678
2017-11-29 5.88 5.79 -0.09 5.79 5.89 5.73 723530 5.85 252498 5.72 5308164 30734303 1099
2017-11-27 5.69 5.76 0.19 5.88 5.91 5.6 971694 5.9 318113 5.87 9583605 55241665 1492
2017-11-26 5.73 5.69 -0.07 5.66 5.73 5.66 768050 5.7 144211 5.65 3990325 22723596 763
2017-11-23 5.67 5.73 0.05 5.72 5.78 5.68 589716 5.79 167399 5.69 4832495 27712577 884
2017-11-22 5.61 5.67 0.08 5.69 5.73 5.58 666906 5.73 278565 5.68 4474660 25376079 751
2017-11-21 5.57 5.61 -0.02 5.55 5.67 5.53 667925 5.59 274779 5.52 3879548 21750008 835
2017-11-20 5.65 5.57 -0.11 5.54 5.65 5.47 663776 5.62 182480 5.53 7778582 43341271 1373
2017-11-19 5.79 5.65 -0.25 5.54 5.8 5.52 815731 5.64 259665 5.51 2369923 13393925 593
2017-11-16 5.95 5.79 -0.22 5.73 5.89 5.72 744417 5.85 131635 5.71 3656842 21187725 823
2017-11-15 6 5.95 -0.17 5.83 6.04 5.81 1136934 5.87 464010 5.8 5934552 35302259 945
2017-11-14 5.74 5.83 0.11 5.85 5.9 5.73 954404 5.89 559807 5.79 2415643 14077280 621
2017-11-13 5.85 5.74 -0.14 5.71 5.82 5.7 922097 5.79 174540 5.71 3494046 20067036 736
2017-11-12 5.91 5.85 -0.14 5.77 5.97 5.75 1140720 5.8 353528 5.77 2877572 16834291 663
2017-11-09 5.96 5.91 -0.1 5.86 6 5.85 1001168 5.89 403054 5.85 3829827 22629089 788
2017-11-08 5.92 5.96 0 5.92 6.02 5.9 1068034 5.99 548383 5.91 4426362 26400979 912
2017-11-07 5.97 5.92 -0.02 5.95 6 5.81 1103948 6 254849 5.92 4063518 24068089 895
2017-11-06 6.04 5.97 -0.14 5.9 6.16 5.83 1367344 5.94 159364 5.84 5831490 34818957 1078
2017-11-05 6.03 6.04 0.04 6.07 6.16 5.9 524173 6.14 307827 6.03 5135285 31021056 926
2017-11-02 6.15 6.03 -0.05 6.1 6.2 5.9 505633 6.14 383308 6.02 13131914 79186996 2002
2017-11-01 6.3 6.15 -0.19 6.11 6.25 6.08 523952 6.2 316854 6.07 7001269 43026237 1047
2017-10-31 6.35 6.3 -0.16 6.19 6.46 6.15 570789 6.29 229133 6.14 9882533 62214039 1090
2017-10-30 6.3 6.35 0.1 6.4 6.45 6.24 855307 6.46 1294153 6.35 8281538 52622226 1197
2017-10-29 6.24 6.3 0.06 6.3 6.35 6.24 992064 6.35 290969 6.28 5378547 33902195 804
2017-10-26 6.25 6.24 0.02 6.27 6.3 6.18 743671 6.27 792572 6.22 11146160 69524144 1449
2017-10-25 6.1 6.14 0.13 6.23 6.23 6.04 948367 6.23 621181 6.06 9028600 55394406 966
2017-10-24 6.01 6.1 0.01 6.02 6.19 6 1115475 6.1 543376 6 9529859 58148629 1319
2017-10-23 5.97 6.01 0.08 6.05 6.07 5.92 767100 6.06 469556 6 9484353 56960827 1234
2017-10-22 6.04 6.08 0.04 6.08 6.23 5.89 957696 6.1 498903 6.02 15071244 91612536 2123
2017-10-19 6.04 6.04 -0.08 5.96 6.15 5.95 1388039 5.99 432503 5.93 10092193 60924710 1470
2017-10-18 5.89 6.04 0.06 5.95 6.19 5.9 1835009 6.04 551557 5.94 12043208 72790059 1984
2017-10-17 5.85 5.89 0.06 5.91 5.99 5.72 1199675 6 267536 5.9 8120722 47836794 1572
2017-10-16 6.07 5.85 -0.28 5.79 6.13 5.73 1162283 5.85 264905 5.74 12514894 73182872 2420
2017-10-15 5.85 6.07 0.17 6.02 6.16 5.96 845030 6.1 389025 6.02 7168983 43547782 1386
2017-10-12 5.84 5.85 0.19 6.03 6.04 5.68 555828 6.04 381770 5.9 11977538 70038209 1993
2017-10-11 5.97 5.84 -0.24 5.73 5.95 5.72 976277 5.8 132668 5.73 6257211 36548789 1398
2017-10-10 5.93 5.97 -0.03 5.9 6.15 5.87 838046 5.95 183111 5.85 7904572 47187230 1419
2017-10-09 5.62 5.93 0.28 5.9 6.08 5.74 439083 5.99 353613 5.83 12808845 75898104 2004
2017-10-02 5.37 5.31 -0.15 5.22 5.47 5.18 506402 5.28 330288 5.21 7105133 37730173 1432
2017-10-01 5.6 5.37 -0.31 5.29 5.63 5.26 857408 5.34 246328 5.28 9128853 49065308 1805
2017-09-27 5.78 5.68 -0.14 5.64 5.75 5.63 888931 5.69 253848 5.62 4928496 28018349 924
2017-09-26 5.69 5.78 0 5.69 5.92 5.67 904317 5.73 415037 5.66 7419697 42850198 1313
2017-09-25 5.44 5.69 0.36 5.8 5.89 5.48 642684 5.85 716728 5.76 11485665 65360489 1840
2017-09-24 5.27 5.44 0.22 5.49 5.54 5.2 886237 5.53 514489 5.46 9106338 49571232 1490
2017-09-20 5.35 5.27 -0.12 5.23 5.35 5.22 1646261 5.29 428723 5.22 3098133 16314672 664
2017-09-19 5.27 5.35 0.01 5.28 5.42 5.28 2181912 5.33 619193 5.27 5293730 28312042 981
2017-09-18 5.14 5.27 0.22 5.36 5.4 5.14 986366 5.39 773579 5.32 9306340 49084163 1641
2017-09-17 5 5.14 0.21 5.21 5.3 4.99 1283594 5.24 1026890 5.14 15661290 80486696 2424
2017-09-14 4.77 4.88 0.18 4.95 4.95 4.8 1253637 4.95 378348 4.88 4984223 24347420 980
2017-09-13 4.78 4.77 0 4.78 4.81 4.75 1511021 4.8 420786 4.76 1688809 8062491 390
2017-09-12 4.81 4.78 -0.04 4.77 4.84 4.72 1513248 4.81 587631 4.77 2489330 11891506 416
2017-09-11 4.83 4.81 -0.02 4.81 4.86 4.79 1424134 4.85 221479 4.79 2530982 12183957 389
2017-09-10 4.75 4.83 0.07 4.82 4.86 4.79 1452909 4.87 288665 4.8 4012414 19396886 668
2017-09-07 4.7 4.75 0.07 4.77 4.79 4.71 1075265 4.79 306727 4.75 3347819 15917521 545
2017-09-06 4.64 4.7 0.07 4.71 4.76 4.64 1181856 4.74 391228 4.67 3054279 14369947 537
2017-09-05 4.61 4.64 0.03 4.64 4.67 4.62 1034867 4.66 278379 4.63 813379 3772671 227
2017-08-30 4.66 4.61 -0.05 4.61 4.65 4.58 780962 4.64 201379 4.6 4291215 19764027 702
2017-08-29 4.63 4.66 0.04 4.67 4.69 4.64 916325 4.7 388574 4.65 2647470 12343938 489
2017-08-28 4.6 4.63 0.06 4.66 4.68 4.6 1077378 4.68 173245 4.63 2315697 10722288 497
2017-08-27 4.54 4.6 0.06 4.6 4.63 4.57 892222 4.64 162392 4.59 1099484 5054373 322
2017-08-24 4.6 4.54 -0.07 4.53 4.6 4.5 956797 4.56 71541 4.5 1667962 7567456 343
2017-08-22 4.65 4.67 -0.02 4.63 4.7 4.63 1047532 4.68 190680 4.63 1088116 5076833 265
2017-08-21 4.67 4.65 -0.03 4.64 4.7 4.63 1192283 4.66 167999 4.61 1113016 5180099 252
2017-08-20 4.66 4.67 -0.01 4.65 4.72 4.63 1148921 4.71 173715 4.62 1337618 6240699 314
2017-08-17 4.71 4.66 -0.03 4.68 4.73 4.62 964415 4.74 145904 4.61 1550535 7222205 375
2017-08-16 4.71 4.71 -0.04 4.67 4.75 4.67 1003139 4.71 131296 4.67 1865319 8779477 389
2017-08-13 4.82 4.78 -0.06 4.76 4.84 4.74 1452907 4.84 426494 4.75 2369697 11321587 448
2017-08-10 4.86 4.82 -0.03 4.83 4.88 4.79 1316873 4.86 282253 4.8 3027277 14590269 510
2017-08-09 4.96 4.86 -0.11 4.85 4.95 4.8 1643734 4.87 413740 4.82 4880315 23705737 915
2017-08-08 5.03 4.96 -0.12 4.91 5.07 4.9 1955001 4.94 297720 4.89 6937423 34386347 1136
2017-08-07 4.97 5.03 0.05 5.02 5.11 4.94 1473694 5.08 436702 5.01 7792356 39185582 1275
2017-08-06 4.87 4.97 0.12 4.99 5.03 4.9 3318132 5 2209816 4.99 6000429 29805053 1064
2017-08-03 4.75 4.87 0.11 4.86 4.94 4.75 1129849 4.94 181449 4.83 7069273 34416091 1012
2017-08-02 4.8 4.75 -0.09 4.71 4.82 4.67 1463221 4.77 147642 4.71 4197171 19922518 648
2017-07-27 4.87 4.88 0 4.87 4.93 4.84 1862529 4.9 485850 4.83 4245366 20697377 644
2017-07-26 4.83 4.87 0.04 4.87 4.91 4.83 1840932 4.93 622360 4.85 2546606 12408005 413
2017-07-25 4.87 4.83 -0.05 4.82 4.87 4.81 1489835 4.88 531836 4.8 3737692 18063629 541
2017-07-24 4.9 4.87 -0.06 4.84 4.93 4.84 1437057 4.89 465974 4.83 2622108 12781592 364
2017-07-17 4.84 4.96 0.18 5.02 5.03 4.85 1513190 5.04 794110 4.97 13330512 66126201 1761
2017-07-16 4.82 4.84 0.03 4.85 4.9 4.8 2036421 4.86 470906 4.82 3769343 18227845 594
2017-07-12 4.91 4.84 -0.06 4.85 4.9 4.8 1483795 4.89 737590 4.82 4965297 24055066 560
2017-07-11 4.85 4.91 0 4.85 4.98 4.85 1310550 4.91 573347 4.84 6865937 33689692 1021
2017-07-10 4.83 4.85 0 4.83 4.9 4.83 1330594 4.86 507594 4.82 2755588 13378307 400
2017-07-09 4.92 4.83 -0.08 4.84 4.87 4.78 1175008 4.88 685384 4.81 4049775 19564214 702
2017-07-02 4.74 4.76 0.02 4.76 4.8 4.73 1057698 4.8 331302 4.73 1163846 5536130 208
2017-06-28 4.76 4.74 -0.03 4.73 4.77 4.72 508339 4.78 238616 4.71 1424981 6758383 275
2017-06-22 4.79 4.76 -0.05 4.74 4.81 4.7 1518088 4.82 342345 4.7 4366276 20788631 390
2017-06-21 4.82 4.79 -0.04 4.78 4.82 4.77 1634873 4.82 566781 4.77 1666799 7977580 273
2017-06-20 4.88 4.82 -0.1 4.78 4.9 4.75 1643733 4.85 783171 4.76 4065998 19595000 582
2017-06-19 4.83 4.88 0.02 4.85 4.91 4.82 1650537 4.87 544739 4.83 5019814 24491166 645
2017-06-18 4.75 4.83 0.05 4.8 4.88 4.79 1369753 4.85 456935 4.8 3729921 18028512 553
2017-06-15 4.74 4.75 0.08 4.82 4.85 4.67 1255689 4.84 356735 4.79 7133604 33885469 752
2017-06-14 4.77 4.74 -0.07 4.7 4.8 4.69 1580430 4.77 537888 4.69 3101917 14715336 356
2017-06-13 4.8 4.77 -0.05 4.75 4.82 4.73 1548761 4.8 480467 4.73 2489903 11874692 411
2017-06-12 4.9 4.8 -0.15 4.75 4.93 4.75 1397376 4.79 715856 4.74 2638633 12668457 502
2017-06-11 4.81 4.9 0.07 4.88 4.95 4.84 1041713 4.94 378716 4.87 4709524 23061969 647
2017-06-08 4.7 4.81 0.2 4.9 4.9 4.71 1063096 4.91 414346 4.81 11529698 55489521 1332
2017-06-07 4.69 4.7 0.01 4.7 4.75 4.66 1415301 4.72 474256 4.67 3586172 16847910 390
2017-06-06 4.72 4.69 -0.03 4.69 4.73 4.67 1429356 4.7 388579 4.68 2016215 9451394 366
2017-06-04 4.6 4.75 0.15 4.75 4.81 4.65 1173015 4.76 475615 4.72 8679501 41225430 1288
2017-06-01 4.49 4.6 0.13 4.62 4.65 4.5 557740 4.65 199925 4.59 7662410 35246285 903
2017-05-31 4.52 4.49 -0.05 4.47 4.53 4.45 590381 4.52 179650 4.47 1081456 4852338 203
2017-05-30 4.55 4.52 -0.06 4.49 4.56 4.47 877674 4.55 186469 4.49 1665175 7530989 325
2017-05-28 4.42 4.5 0.13 4.55 4.56 4.4 603629 4.56 346308 4.49 3208233 14439892 573
2017-05-25 4.39 4.42 0 4.39 4.45 4.39 792293 4.45 257476 4.38 1703415 7528511 365
2017-05-24 4.31 4.39 0.09 4.4 4.45 4.31 824267 4.44 176514 4.36 3177415 13958047 534
2017-05-22 4.51 4.33 -0.23 4.28 4.44 4.16 1121942 4.35 40091 4.25 3005292 13001656 726
2017-05-21 4.49 4.51 0.01 4.5 4.54 4.49 1448411 4.54 474136 4.49 2790873 12586177 580
2017-05-18 4.51 4.49 -0.04 4.47 4.53 4.46 1316541 4.48 275568 4.45 2370098 10641088 425
2017-05-17 4.53 4.51 -0.02 4.51 4.56 4.49 1356047 4.53 412957 4.47 2541111 11468773 477
2017-05-16 4.52 4.53 -0.02 4.5 4.57 4.49 1207321 4.56 471158 4.48 3330438 15087384 543
2017-05-15 4.49 4.52 0 4.49 4.56 4.49 959664 4.55 481498 4.47 2474876 11197894 554
2017-05-14 4.51 4.49 -0.04 4.47 4.53 4.47 823916 4.51 440649 4.47 1179260 5299851 335
2017-05-11 4.58 4.51 -0.1 4.48 4.56 4.48 969121 4.52 456561 4.48 2644173 11913329 505
2017-05-10 4.6 4.58 -0.07 4.53 4.66 4.5 1490489 4.58 437758 4.51 4799776 21970238 856
2017-05-04 4.46 4.48 0.03 4.49 4.53 4.45 627252 4.52 349297 4.47 2985684 13388480 538
2017-05-03 4.47 4.46 -0.02 4.45 4.48 4.41 837535 4.49 668015 4.43 1597242 7120324 406
2017-05-02 4.43 4.47 -0.01 4.42 4.53 4.4 766381 4.49 541347 4.4 3846022 17197571 850
2017-04-30 4.44 4.43 0.05 4.49 4.57 4.31 530294 4.54 294944 4.43 2812538 12456920 618
2017-04-27 4.47 4.44 -0.09 4.38 4.51 4.36 668620 4.49 160300 4.35 2079277 9223145 578
2017-04-26 4.45 4.47 0 4.45 4.52 4.45 672011 4.49 297303 4.45 2211897 9897146 559
2017-04-24 4.45 4.45 -0.03 4.42 4.48 4.41 453361 4.47 220911 4.41 2101711 9352133 473
2017-04-23 4.57 4.45 -0.16 4.41 4.59 4.4 835843 4.5 201230 4.4 1932096 8607263 546
2017-04-20 4.61 4.57 -0.11 4.5 4.65 4.5 1009702 4.58 218034 4.47 2163144 9895593 483
2017-04-19 4.71 4.61 -0.11 4.6 4.69 4.57 1244462 4.63 401060 4.57 2079871 9596535 508
2017-04-18 4.66 4.71 -0.02 4.64 4.78 4.63 1312181 4.7 443614 4.62 3159560 14866930 710
2017-04-13 4.66 4.66 0.04 4.7 4.7 4.63 1100121 4.72 442119 4.64 1465728 6833401 384
2017-04-12 4.67 4.66 -0.05 4.62 4.7 4.62 1283504 4.68 520803 4.62 1964754 9150794 441
2017-04-11 4.67 4.67 -0.04 4.63 4.75 4.62 1269466 4.68 299593 4.61 2328670 10873964 596
2017-04-10 4.7 4.67 -0.01 4.69 4.71 4.62 994341 4.72 407609 4.67 2308325 10775567 599
2017-04-09 4.79 4.7 -0.14 4.65 4.8 4.62 1272257 4.73 234933 4.63 2706295 12714172 660
2017-04-06 4.82 4.79 -0.05 4.77 4.85 4.75 1293083 4.85 339112 4.74 2031446 9734162 500
2017-04-05 4.86 4.82 -0.11 4.75 4.88 4.75 1642575 4.8 418433 4.74 3148486 15171287 640
2017-04-04 4.86 4.86 -0.01 4.85 4.92 4.82 1820447 4.87 439425 4.81 4645973 22587229 789
2017-04-03 4.81 4.86 0.03 4.84 4.91 4.8 1942745 4.9 324149 4.8 6318423 30725160 1079
2017-04-02 4.74 4.81 0.15 4.89 4.9 4.68 1322010 4.9 389531 4.86 6612621 31803299 1352
2017-03-30 4.8 4.74 -0.12 4.68 4.84 4.67 939530 4.79 305327 4.67 4430981 20981840 916
2017-03-29 4.87 4.8 -0.11 4.76 4.87 4.74 1317875 4.83 522427 4.75 5185027 24879053 1030
2017-03-28 4.84 4.87 -0.04 4.8 4.96 4.77 1226502 4.85 593656 4.77 6366836 30975717 1262
2017-03-27 4.69 4.84 0.19 4.88 5.01 4.67 654343 4.92 828307 4.87 18229812 88213036 3002
2017-03-26 4.62 4.69 0.11 4.73 4.74 4.64 1697403 4.74 686106 4.71 5898737 27670992 1226
2017-03-23 4.58 4.62 0.07 4.65 4.66 4.58 1836323 4.65 385881 4.59 4121623 19051507 950
2017-03-22 4.62 4.58 -0.06 4.56 4.63 4.54 1954491 4.6 409208 4.55 3870681 17729099 900
2017-03-21 4.54 4.62 0.08 4.62 4.72 4.5 1431067 4.65 442073 4.61 7481217 34588874 1478
2017-03-20 4.59 4.54 -0.07 4.52 4.62 4.5 1331779 4.59 434963 4.51 4258179 19353413 888
2017-03-19 4.65 4.59 -0.05 4.6 4.64 4.56 1406245 4.65 199143 4.56 3942585 18101379 889
2017-03-16 4.65 4.65 -0.06 4.59 4.77 4.58 909914 4.69 131881 4.58 10715634 49796933 1874
2017-03-12 4.66 4.67 -0.02 4.64 4.76 4.59 805876 4.72 421032 4.61 4835077 22589882 999
2017-03-02 4.32 4.42 0.18 4.5 4.51 4.31 553584 4.52 203428 4.45 9182585 40604437 1772
2017-03-01 4.39 4.32 -0.13 4.26 4.45 4.22 393569 4.36 182649 4.22 7099450 30691414 1536
2017-02-20 5.06 5.27 0.5 5.56 5.56 4.9 100 5.56 631847 5.52 18371811 96857748 3421
2017-02-19 4.8 5.06 0.27 5.07 5.18 4.96 652663 5.1 606367 5.03 12337194 62458449 2270
2017-02-16 4.59 4.8 0.34 4.93 4.93 4.63 521970 4.94 321963 4.85 10864484 52168685 1966
2017-02-15 4.6 4.59 0.02 4.62 4.64 4.54 594802 4.65 340448 4.58 3930886 18055585 674
2017-02-14 4.52 4.6 0.04 4.56 4.68 4.52 587877 4.62 361423 4.52 5056415 23266688 975
2017-02-13 4.56 4.52 -0.04 4.52 4.55 4.46 996158 4.58 323016 4.51 2051185 9265889 439
2017-02-12 4.55 4.56 -0.03 4.52 4.63 4.51 855068 4.6 271608 4.5 1616224 7369884 410
2017-02-09 4.6 4.55 -0.01 4.59 4.61 4.49 803562 4.61 258992 4.59 1964385 8933795 444
2017-02-08 4.55 4.6 -0.04 4.51 4.67 4.51 742741 4.58 356164 4.5 4824176 22207258 956
2017-02-07 4.46 4.55 0.16 4.62 4.62 4.46 655291 4.63 371316 4.6 4012992 18239740 855
2017-02-06 4.49 4.46 -0.05 4.44 4.51 4.41 578228 4.48 298526 4.42 2949979 13146798 637
2017-02-05 4.6 4.49 -0.17 4.43 4.56 4.42 794158 4.49 202751 4.51 4418928 19859681 1028
2017-02-02 4.5 4.6 0.12 4.62 4.64 4.56 625945 4.63 132778 4.55 5079422 23346285 943
2017-02-01 4.48 4.5 0.09 4.57 4.58 4.4 750322 4.58 812565 4.48 4927939 22195466 1019
2017-01-31 4.62 4.48 -0.13 4.49 4.62 4.37 1016662 4.6 244920 4.44 5101579 22843862 1011
2017-01-30 4.81 4.62 -0.31 4.5 4.78 4.47 1372363 4.6 213920 4.5 6050001 27969797 1136
2017-01-29 4.77 4.81 -0.04 4.73 4.87 4.73 1214758 4.81 242641 4.73 5807818 27934658 1142
2017-01-26 4.63 4.77 0.19 4.82 4.84 4.7 716629 4.85 192051 4.75 5219818 24880770 926
2017-01-24 4.62 4.63 0.06 4.68 4.71 4.46 648580 4.7 857127 4.62 5597293 25928642 1139
2017-01-23 4.58 4.62 -0.06 4.52 4.71 4.5 564609 4.65 172575 4.49 5906990 27289113 1023
2017-01-22 4.66 4.58 -0.01 4.65 4.65 4.44 660493 4.68 282811 4.61 3935437 18022708 896
2017-01-19 4.99 4.66 -0.39 4.6 4.88 4.53 1317571 4.68 28500 4.51 8869453 41345726 1596
2017-01-18 4.93 4.99 -0.12 4.81 5.12 4.78 1704342 4.89 312341 4.8 12959784 64650810 2284
2017-01-17 4.93 4.93 -0.01 4.92 4.97 4.89 1241501 4.93 406269 4.9 3179263 15669141 684
2017-01-16 5.05 4.93 -0.15 4.9 5.03 4.87 1102507 4.95 521274 4.9 6979925 34425878 1284
2017-01-15 4.91 5.05 0.1 5.01 5.15 4.96 1225098 5.01 463337 4.96 15755943 79516786 2499
2017-01-12 4.74 4.91 0.19 4.93 5.04 4.76 672541 4.99 362747 4.91 14578176 71535776 2359
2017-01-11 4.82 4.74 -0.09 4.73 4.81 4.68 1662994 4.76 338106 4.72 7025756 33329556 1167
2017-01-10 4.83 4.82 -0.09 4.74 4.91 4.74 1353029 4.82 177872 4.73 6640951 31991757 1389
2017-01-09 5 4.83 -0.2 4.8 4.95 4.76 1346661 4.84 291907 4.78 10542814 50923998 1773
2017-01-08 5 5 -0.11 4.89 5.14 4.89 1220283 4.98 255177 4.89 16408428 82104971 1909
2017-01-05 4.99 5 0.03 5.02 5.13 4.88 934235 5.12 272608 5.01 16794992 83995718 2426
2016-12-26 4.91 5.04 0.29 5.2 5.28 4.79 125139 5.24 283528 5.15 14551292 73341036 2525
2016-12-25