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 %

Egyptian Chemical Industries (Kima)

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 3.89 3.9 0.01 3.9 3.93 3.87 980827 3.91 359744 3.9 347932 1358575 108
2022-01-09 3.9 3.89 -0.01 3.89 3.95 3.88 925616 3.89 229758 3.88 112966 440801 44
2022-01-05 3.93 3.9 -0.03 3.9 3.97 3.89 1035139 3.94 341308 3.9 472095 1848667 113
2022-01-04 3.91 3.93 0.02 3.93 3.96 3.88 958285 3.92 414078 3.92 486453 1911559 139
2022-01-03 3.94 3.91 -0.03 3.91 3.97 3.9 811618 3.94 317170 3.91 162569 637118 62
2022-01-02 3.93 3.94 0.04 3.97 4 3.88 860474 3.97 417831 3.92 194748 767631 105
2021-12-30 3.91 3.93 0.02 3.93 3.96 3.86 1006282 3.94 387782 3.93 607987 2376979 195
2021-12-29 3.95 3.91 -0.04 3.91 4.02 3.9 1449608 3.91 445491 3.9 810683 3210202 201
2021-12-28 3.76 3.95 0.19 3.95 4.01 3.76 1552641 3.96 908558 3.95 2766051 10868105 568
2021-12-27 3.8 3.76 -0.03 3.77 3.86 3.74 901605 3.79 193624 3.8 352830 1344462 95
2021-12-26 3.77 3.8 0.03 3.8 3.83 3.73 994353 3.82 238705 3.8 465860 1769880 129
2021-12-23 3.75 3.77 0.02 3.77 3.85 3.72 1211210 3.77 364502 3.75 606609 2301926 126
2021-12-22 3.65 3.75 0.1 3.75 3.82 3.65 1149945 3.76 659448 3.75 1082588 4084846 269
2021-12-21 3.55 3.65 0.11 3.66 3.67 3.6 592122 3.65 372593 3.64 254404 924325 106
2021-12-20 3.63 3.55 -0.08 3.55 3.6 3.55 677070 3.59 326478 3.55 166278 594445 64
2021-12-19 3.63 3.63 0 3.63 3.74 3.61 785868 3.63 328427 3.62 512173 1878246 151
2021-12-16 3.57 3.63 0.06 3.63 3.7 3.6 937517 3.65 525156 3.63 655994 2403297 207
2021-12-15 3.48 3.57 0.09 3.57 3.61 3.43 433527 3.63 492871 4.17 597150 2132410 170
2021-12-14 3.5 3.48 -0.04 3.46 3.55 3.46 554286 3.52 491791 3.46 298990 1043177 83
2021-12-13 3.58 3.5 -0.08 3.5 3.64 3.5 705491 3.55 521136 3.52 237805 837678 95
2021-12-12 3.57 3.58 0.01 3.58 3.7 3.55 624933 3.61 726996 3.58 618379 2237665 201
2021-12-09 3.42 3.57 0.15 3.57 3.67 3.45 787912 3.59 631424 3.57 1074378 3856104 323
2021-12-08 3.41 3.42 0.01 3.42 3.48 3.4 502298 3.42 334650 3.41 89446 306351 55
2021-12-07 3.44 3.41 -0.04 3.4 3.51 3.4 461857 3.43 367509 3.42 347167 1201431 129
2021-12-06 3.45 3.44 -0.01 3.44 3.53 3.42 506834 3.44 407029 3.42 278509 966119 95
2021-12-05 3.42 3.45 0.03 3.45 3.51 3.36 625622 3.48 513973 3.45 246115 845189 95
2021-12-02 3.31 3.42 0.1 3.41 3.58 3.31 627493 3.45 572896 3.97 970141 3376441 255
2021-12-01 3.25 3.31 0.06 3.31 3.38 3.22 649822 3.31 384939 3.3 168834 557624 106
2021-11-30 3.19 3.25 0.04 3.23 3.25 3.18 611980 3.25 450987 3.23 114854 367480 48
2021-11-29 3.16 3.19 0.03 3.19 3.23 3.15 509989 3.22 409495 3.19 151073 482878 62
2021-11-28 3.26 3.16 -0.1 3.16 3.2 3.1 565642 3.19 508891 3.16 176229 556538 56
2021-11-25 3.2 3.26 0.07 3.27 3.3 3.2 538637 3.28 554155 3.28 228398 738545 75
2021-11-24 3.2 3.2 -0.06 3.14 3.21 3.12 498578 3.19 391059 3.15 66840 211471 34
2021-11-23 3.2 3.2 -0.01 3.19 3.25 3.17 514146 3.2 401287 3.18 72738 232824 50
2021-11-22 3.21 3.2 -0.01 3.2 3.22 3.07 259364 3.22 380301 3.2 132781 420605 43
2021-11-21 3.19 3.21 0.01 3.2 3.36 3.18 388917 3.2 263456 3.2 150288 487728 91
2021-11-18 3.19 3.19 0 3.19 3.32 3.18 308007 3.25 254312 3.19 74774 240454 38
2021-11-17 3.2 3.19 -0.01 3.19 3.29 3.16 308168 3.23 317676 3.19 270932 865981 76
2021-11-16 3.22 3.2 -0.02 3.2 3.31 3.17 369401 3.2 247109 3.17 117351 375676 57
2021-11-15 3.35 3.22 -0.14 3.21 3.4 3.2 345514 3.25 422280 3.25 552302 1792803 142
2021-11-14 3.35 3.35 -0.04 3.31 3.45 3.3 350368 3.38 405470 3.32 80815 270196 40
2021-11-11 3.3 3.35 0.05 3.35 3.45 3.33 235352 3.37 362155 3.35 158447 535677 72
2021-11-10 3.41 3.3 -0.11 3.3 3.3 3.01 344529 3.33 475734 3.3 123744 399379 47
2021-11-09 3.47 3.41 -0.06 3.41 3.59 3.37 674985 3.41 370859 3.4 325669 1123768 74
2021-11-08 3.21 3.47 0.26 3.47 3.6 3.19 495214 3.47 911640 3.45 605768 2083097 181
2021-11-07 3.28 3.21 -0.07 3.21 3.35 2.64 337279 3.26 479233 3.21 162592 517274 74
2021-11-04 3.27 3.28 -0.02 3.25 3.34 3.21 261945 3.31 256061 3.26 229018 745436 107
2021-11-03 3.32 3.27 0.01 3.33 3.41 3.26 490855 3.33 245870 3.27 405006 1352506 139
2021-11-02 3.32 3.32 0 3.32 3.45 3.3 564393 3.39 419030 3.33 522052 1760446 151
2021-11-01 3.44 3.32 -0.13 3.31 3.47 3.31 547358 3.35 599768 3.36 1359498 4581712 347
2021-10-31 3.71 3.44 -0.26 3.45 3.68 3.43 510777 3.45 682820 3.46 1460970 5151459 615
2021-10-28 3.7 3.71 0 3.7 3.78 3.68 384120 3.76 331343 3.72 138082 513322 62
2021-10-27 3.78 3.7 -0.08 3.7 3.85 3.65 496674 3.75 502717 3.76 737166 2768304 137
2021-10-26 3.8 3.78 0.03 3.83 3.91 3.7 360334 3.83 466562 3.83 418046 1591428 135
2021-10-25 3.8 3.8 0 3.8 3.9 3.7 346701 3.83 370312 4.56 319776 1224240 111
2021-10-24 3.65 3.8 0.15 3.8 3.83 3.7 256661 3.83 256032 3.81 249437 946617 122
2021-10-20 3.7 3.65 -0.01 3.69 3.73 3.54 125517 3.7 101306 3.54 214596 776459 91
2021-10-19 3.84 3.7 -0.14 3.7 3.9 3.66 502766 3.7 326811 3.67 431341 1606876 114
2021-10-18 3.72 3.84 0.12 3.84 3.93 3.72 545490 3.84 368506 3.82 781801 3025392 206
2021-10-17 3.62 3.72 0.1 3.72 3.76 3.68 321122 3.73 566043 3.72 388204 1442523 138
2021-10-14 3.57 3.62 0.06 3.63 3.69 3.56 406453 3.66 495929 3.66 431992 1570617 115
2021-10-13 3.68 3.57 -0.12 3.56 3.74 3.54 402268 3.6 285452 3.57 685684 2478198 204
2021-10-12 3.8 3.68 -0.12 3.68 3.82 3.67 145800 3.8 91710 3.65 1473479 5486005 394
2021-10-11 3.8 3.8 0 3.8 3.8 3.77 267474 3.83 306905 3.8 172790 655143 66
2021-10-10 3.78 3.8 0.02 3.8 3.89 3.78 262595 3.8 341466 3.78 109771 417758 50
2021-10-06 3.76 3.78 0.02 3.78 3.9 3.76 531835 3.8 416916 3.78 1109354 4229980 516
2021-10-05 3.7 3.76 0.1 3.8 3.84 3.7 391409 3.8 312486 3.76 133352 502769 41
2021-10-04 3.8 3.7 -0.1 3.7 3.86 3.65 529534 3.7 280086 3.68 276280 1037656 106
2021-10-03 3.8 3.8 0 3.8 3.98 3.79 494405 3.85 174437 3.79 151446 579012 54
2021-09-30 3.79 3.8 0.01 3.8 3.86 3.77 453362 3.86 239106 3.81 120614 458743 48
2021-09-29 3.8 3.79 -0.01 3.79 3.84 3.7 419665 3.81 313323 3.79 360950 1363197 126
2021-09-28 3.97 3.8 -0.17 3.8 4 3.77 612935 3.8 295079 3.77 678157 2628256 353
2021-09-27 4.07 3.97 -0.17 3.9 4.12 3.9 735161 3.96 77724 3.9 187675 753092 81
2021-09-26 3.94 4.07 0.13 4.07 4.18 4 445202 4.1 208916 4.07 325541 1331420 144
2021-09-23 4 3.94 -0.04 3.96 4.1 3.93 385218 3.96 212220 3.95 564933 2243158 221
2021-09-22 3.99 4 0.01 4 4.1 3.95 280090 4 287240 3.99 387261 1558883 129
2021-09-21 3.99 3.99 -0.01 3.98 4 3.8 239370 4.01 358075 4 402509 1572177 134
2021-09-20 4.15 3.99 -0.16 3.99 4.17 3.91 519925 4.03 198773 3.99 270408 1087204 125
2021-09-19 4.32 4.15 -0.17 4.15 4.38 4.13 862201 4.2 147596 4.16 229664 973190 95
2021-09-16 4.36 4.32 -0.05 4.31 4.46 4.31 891823 4.38 161832 4.32 130487 566760 54
2021-09-15 4.4 4.36 -0.05 4.35 4.49 4.35 796307 4.37 118830 4.35 184536 810252 74
2021-09-14 4.46 4.4 -0.07 4.39 4.45 4.39 818528 4.45 174828 4.4 206687 912979 70
2021-09-13 4.44 4.46 0.02 4.46 4.5 4.39 653709 4.46 214937 4.42 193518 857289 67
2021-09-12 4.39 4.44 0.09 4.48 4.5 4.35 543044 4.48 220364 4.43 76597 338628 44
2021-09-09 4.5 4.39 -0.11 4.39 4.54 4.38 942604 4.47 182475 4.41 104727 463498 47
2021-09-08 4.5 4.5 0 4.5 4.55 4.5 877289 4.5 242023 4.48 156734 707822 57
2021-09-07 4.43 4.5 0.1 4.53 4.55 4.38 1206323 4.53 145302 4.51 212353 948430 89
2021-09-06 4.65 4.43 -0.22 4.43 4.64 4.4 1103729 4.49 262501 4.45 406580 1841125 125
2021-09-05 4.91 4.65 -0.3 4.61 5 4.61 1526442 4.65 116216 4.61 413586 1965414 175
2021-09-02 4.8 4.91 0.09 4.89 5 4.84 1461839 4.9 236381 4.89 383473 1883151 145
2021-09-01 4.78 4.8 0.15 4.93 4.93 4.66 692636 4.93 392302 4.8 888564 4261546 245
2021-08-31 4.79 4.78 -0.04 4.75 4.8 4.72 956674 4.75 201210 4.73 624046 2984698 117
2021-08-30 4.8 4.79 -0.08 4.72 4.86 4.7 1226222 4.79 109863 4.72 1065511 5106343 195
2021-08-29 4.62 4.8 0.18 4.8 4.86 4.64 1196973 4.83 389377 4.8 1704725 8188139 605
2021-08-26 4.5 4.62 0.2 4.7 4.7 4.48 772053 4.69 584637 4.64 2782062 12841424 914
2021-08-25 4.5 4.5 0 4.5 4.59 4.45 930997 4.53 418671 4.51 419253 1887494 122
2021-08-24 4.46 4.5 -0.01 4.45 4.6 4.4 896883 4.46 506088 4.45 528885 2379891 145
2021-08-23 4.47 4.46 -0.03 4.44 4.53 4.42 828965 4.47 389993 4.44 185219 826766 87
2021-08-22 4.49 4.47 -0.05 4.44 4.55 4.43 981129 4.48 454162 4.44 134717 602349 69
2021-08-19 4.48 4.49 0.04 4.52 4.55 4.43 901558 4.52 394975 4.5 809871 3636052 191
2021-08-18 4.47 4.48 0.06 4.53 4.54 4.42 575220 4.53 469056 4.5 364687 1634943 119
2021-08-17 4.54 4.47 -0.12 4.42 4.55 4.42 1221160 4.49 436098 4.42 355682 1590441 135
2021-08-16 4.77 4.54 -0.32 4.45 4.88 4.45 1999642 4.48 574067 4.45 2766217 12569144 613
2021-08-15 4.51 4.77 0.35 4.86 4.86 4.55 850288 4.86 659984 4.75 4155479 19838660 982
2021-08-11 4.3 4.51 0.3 4.6 4.6 4.32 894161 4.6 803348 4.57 2452741 11061420 589
2021-08-10 4.33 4.3 0.03 4.36 4.36 4.23 622389 4.36 673881 4.3 1115193 4797586 231
2021-08-09 4.44 4.33 -0.18 4.26 4.41 4.26 1203292 4.28 687506 4.26 1098160 4756946 480
2021-08-08 4.57 4.44 -0.17 4.4 4.59 4.3 1686082 4.38 584986 4.35 1814036 8053195 501
2021-08-05 4.53 4.57 -0.07 4.46 4.69 4.46 2556912 4.49 755737 4.47 3298827 15080443 993
2021-08-04 4.39 4.53 0.16 4.55 4.71 4.37 2649043 4.55 905937 4.51 5504349 24949635 1343
2021-08-03 4.09 4.39 0.4 4.49 4.49 4.08 0 0 3498290 4.49 4698354 20630309 798
2021-08-02 3.94 4.09 0.16 4.1 4.15 3.93 1113145 4.11 588710 4.1 2728269 11145063 577
2021-08-01 3.8 3.94 0.2 4 4 3.84 740188 4 553213 3.99 1223484 4814943 372
2021-07-29 3.64 3.8 0.21 3.85 3.87 3.69 815833 3.85 795855 3.84 1577281 5987788 410
2021-07-28 3.67 3.64 -0.01 3.66 3.7 3.61 605036 3.66 394403 3.65 407725 1484198 131
2021-07-27 3.55 3.67 0.1 3.65 3.76 3.58 639222 3.67 506773 3.65 768596 2820771 236
2021-07-26 3.55 3.55 0.01 3.56 3.63 3.45 490085 3.6 657828 3.56 843795 2996435 176
2021-07-25 3.44 3.55 0.08 3.52 3.62 3.5 499736 3.54 389383 3.52 918502 3262682 218
2021-07-18 3.44 3.44 0.05 3.49 3.52 3.35 520526 3.49 605466 3.48 1390020 4783549 312
2021-07-15 3.47 3.44 -0.05 3.42 3.48 3.41 420777 3.45 237802 3.42 282083 970045 83
2021-07-14 3.45 3.47 -0.01 3.44 3.52 3.44 540348 3.46 179628 3.45 225921 784764 92
2021-07-13 3.43 3.45 0.02 3.45 3.49 3.42 441186 3.47 320131 3.45 266944 920902 93
2021-07-12 3.45 3.43 -0.03 3.42 3.47 3.42 338205 3.45 177750 3.43 147788 507527 61
2021-07-11 3.44 3.45 0.01 3.45 3.5 3.42 363779 3.45 216447 3.43 169761 586025 86
2021-07-08 3.51 3.44 -0.02 3.49 3.55 3.42 296265 3.46 212430 3.45 208701 718146 100
2021-07-07 3.46 3.51 0.01 3.47 3.55 3.42 424580 3.5 237081 3.47 296604 1040468 125
2021-07-06 3.6 3.46 -0.15 3.45 3.54 3.41 462737 3.48 209815 3.46 622151 2151699 191
2021-07-05 3.65 3.6 -0.1 3.55 3.7 3.51 599207 3.55 172785 3.54 643228 2314185 196
2021-07-04 3.69 3.65 -0.06 3.63 3.74 3.62 582291 3.67 263187 3.64 254945 931657 88
2021-06-30 3.5 3.69 0.15 3.65 3.8 3.5 314865 3.7 775003 3.66 788562 2906973 284
2021-06-29 3.57 3.5 0 3.57 3.61 3.42 466628 3.57 407485 3.52 653389 2284871 262
2021-06-28 3.73 3.57 -0.21 3.52 3.7 3.52 562066 3.56 171984 3.52 628163 2244656 268
2021-06-27 3.84 3.73 -0.12 3.72 3.9 3.68 1108073 3.73 294511 3.72 1062155 3966142 332
2021-06-24 3.99 3.84 -0.11 3.88 3.99 3.8 1344582 3.88 339719 3.84 779934 2998384 253
2021-06-23 3.89 3.99 0.03 3.92 4.09 3.92 1219343 3.95 192168 3.92 751025 2998493 258
2021-06-22 3.89 3.89 0.08 3.97 3.97 3.83 693655 3.96 453480 3.92 756942 2940969 223
2021-06-21 3.9 3.89 -0.04 3.86 3.96 3.85 974793 3.88 219301 3.87 706852 2750984 234
2021-06-20 3.94 3.9 -0.06 3.88 3.99 3.85 830697 3.9 237933 3.88 812004 3166682 203
2021-06-17 3.88 3.94 0.07 3.95 3.99 3.89 744503 3.94 272724 3.93 393114 1548616 172
2021-06-16 3.97 3.88 -0.11 3.86 3.95 3.84 770727 3.94 286319 3.88 429799 1668672 172
2021-06-15 3.97 3.97 -0.1 3.87 4.13 3.82 1213351 3.91 408317 3.88 1428668 5665699 436
2021-06-14 3.98 3.97 -0.07 3.91 4.07 3.85 671555 3.97 674311 3.92 1099889 4362405 391
2021-06-13 4.08 3.98 -0.14 3.94 4.08 3.91 1106461 3.96 605356 3.94 1313644 5231035 446
2021-06-10 4.17 4.08 -0.22 3.95 4.23 3.92 2893448 3.99 807618 3.97 3666606 14970748 902
2021-06-09 3.7 4.07 0.37 4.07 4.07 4 0 0 2505915 4.07 3077858 12522793 336
2021-06-08 3.49 3.7 0.34 3.83 3.83 3.43 0 0 5366728 3.83 1985057 7334949 427
2021-06-07 3.52 3.49 -0.07 3.45 3.54 3.45 735276 3.5 226115 3.46 434108 1515025 108
2021-06-06 3.5 3.52 -0.02 3.48 3.57 3.48 773058 3.54 155839 3.48 632292 2226482 170
2021-06-03 3.57 3.5 -0.05 3.52 3.56 3.46 858984 3.52 300081 3.5 434107 1517811 146
2021-06-02 3.53 3.57 -0.03 3.5 3.68 3.5 963028 3.53 129470 3.5 1038957 3714043 308
2021-06-01 3.48 3.53 0.01 3.49 3.58 3.46 321919 3.55 45419 3.46 656706 2315230 185
2021-05-31 3.44 3.48 0.05 3.49 3.56 3.41 718090 3.48 320998 3.45 561102 1954782 171
2021-05-30 3.4 3.44 0.02 3.42 3.49 3.4 547111 3.47 416152 3.43 385261 1324277 127
2021-05-27 3.4 3.4 0.02 3.42 3.46 3.34 720686 3.42 154671 3.34 496828 1689300 133
2021-05-26 3.35 3.4 0.07 3.42 3.47 3.34 582120 3.44 591230 3.43 920590 3133342 205
2021-05-25 3.46 3.35 -0.03 3.43 3.43 3.26 383459 3.43 476038 3.39 449198 1503278 143
2021-05-24 3.53 3.46 -0.16 3.37 3.55 3.36 602136 3.42 236302 3.38 536864 1856214 189
2021-05-23 3.52 3.54 0 3.52 3.59 3.5 568035 3.54 274255 3.52 283468 1002099 83
2021-05-20 3.58 3.52 -0.04 3.54 3.56 3.5 408997 3.54 260332 3.51 364389 1282293 117
2021-05-19 3.64 3.58 -0.12 3.52 3.69 3.52 722119 3.55 348913 3.52 712534 2551718 217
2021-05-18 3.53 3.64 0.08 3.61 3.7 3.54 497319 3.62 423890 3.61 953413 3473262 246
2021-05-17 3.5 3.53 0.02 3.52 3.58 3.47 559336 3.55 281473 3.52 637552 2250171 150
2021-05-11 3.46 3.5 0.06 3.52 3.57 3.42 711358 3.52 370919 3.5 708207 2475599 158
2021-05-10 3.36 3.46 0.14 3.5 3.56 3.32 661801 3.5 338637 3.55 776957 2689546 201
2021-05-09 3.42 3.36 -0.09 3.33 3.44 3.32 421555 3.36 178761 3.33 462705 1556466 141
2021-05-06 3.43 3.42 -0.05 3.38 3.49 3.38 627874 3.42 131327 3.39 310557 1061155 97
2021-05-05 3.47 3.43 -0.02 3.45 3.48 3.36 431903 3.45 300143 3.44 255216 875300 99
2021-05-04 3.49 3.47 -0.07 3.42 3.54 3.42 407750 3.46 175998 3.43 339990 1178390 115
2021-04-28 3.64 3.49 -0.18 3.46 3.55 3.44 674150 3.48 198067 3.46 388387 1356909 163
2021-04-27 3.47 3.64 0.09 3.56 3.7 3.54 874434 3.6 285298 3.56 1699529 6181608 441
2021-04-26 3.32 3.47 0.23 3.55 3.56 3.29 326001 3.54 842716 3.53 1515703 5252412 398
2021-04-25 3.31 3.32 0.03 3.34 3.38 3.29 312099 3.34 282066 3.33 442990 1469625 132
2021-04-22 3.27 3.31 0.06 3.33 3.35 3.25 380331 3.32 343408 3.3 344925 1140803 127
2021-04-21 3.28 3.27 -0.03 3.25 3.34 3.22 449718 3.27 287193 3.25 256766 839696 93
2021-04-20 3.24 3.28 0.08 3.32 3.33 3.23 296062 3.32 310947 3.3 412171 1353276 157
2021-04-19 3.19 3.24 0.07 3.26 3.29 3.17 340608 3.28 359276 3.26 312609 1014094 90
2021-04-18 3.15 3.19 0.09 3.24 3.29 3.1 286097 3.24 331763 3.2 256463 819037 113
2021-04-15 3.13 3.15 0.06 3.19 3.22 3.1 284878 3.19 258880 3.17 247481 780344 115
2021-04-14 3.25 3.13 -0.14 3.11 3.28 3.09 262344 3.14 377117 3.11 257075 805883 122
2021-04-13 3.41 3.25 -0.21 3.2 3.4 3.2 413874 3.28 107486 3.25 271385 881933 118
2021-04-12 3.29 3.41 0.11 3.4 3.47 3.3 78654 3.45 66479 3.35 629335 2146759 228
2021-04-11 3.25 3.29 0.05 3.3 3.33 3.24 87046 3.35 35514 3.25 282769 930752 128
2021-04-08 3.17 3.25 0.08 3.25 3.29 3.22 42450 3.31 41669 3.2 189261 615618 112
2021-04-07 3.15 3.17 0.09 3.24 3.24 3.05 42100 3.25 45594 3.14 279669 887293 106
2021-04-06 3.15 3.15 0 3.15 3.22 3.02 29750 3.25 22601 3.07 458836 1446420 136
2021-04-05 3.32 3.15 -0.17 3.15 3.35 3.03 30830 3.24 12335 3.12 264589 834392 96
2021-04-04 3.4 3.32 -0.08 3.32 3.46 3.27 63200 3.47 27450 3.2 460300 1530217 115
2021-04-01 3.36 3.4 0.04 3.4 3.44 3.35 61210 3.5 46120 3.35 201311 684793 68
2021-03-31 3.44 3.36 -0.04 3.4 3.49 3.3 101835 3.49 39325 3.3 322002 1080593 112
2021-03-30 3.38 3.44 0.03 3.41 3.5 3.34 59750 3.5 30705 3.4 454211 1562488 135
2021-03-29 3.3 3.38 0.1 3.4 3.47 3.33 57768 3.47 17555 3.31 251971 851590 109
2021-03-28 3.26 3.3 0.04 3.3 3.37 3.25 11017 3.37 25400 3.22 266706 879776 97
2021-03-25 3.23 3.26 0.08 3.31 3.31 3.16 6140 3.35 52605 3.2 267935 873713 111
2021-03-24 3.14 3.23 0.01 3.15 3.36 3.12 31540 3.25 28736 3.1 413088 1334781 157
2021-03-23 3.32 3.14 -0.03 3.29 3.29 3.01 12471 3.34 28685 3.2 557337 1750029 168
2021-03-22 3.61 3.32 -0.35 3.26 3.5 3.25 72800 3.39 0 0 677953 2252031 214
2021-03-21 3.76 3.61 -0.18 3.58 3.8 3.44 225643 3.7 11060 3.44 367542 1327085 137
2021-03-18 3.78 3.76 -0.02 3.76 3.8 3.72 187076 3.82 32298 3.71 304202 1144010 86
2021-03-17 3.78 3.78 -0.05 3.73 3.85 3.73 137251 3.85 55923 3.71 228432 864193 78
2021-03-16 3.81 3.78 0.02 3.83 3.83 3.72 176322 3.85 47512 3.77 504983 1907765 171
2021-03-15 3.94 3.81 -0.18 3.76 3.97 3.69 384429 3.8 36212 3.69 572907 2180813 202
2021-03-14 3.98 3.94 -0.07 3.91 4.05 3.9 431364 4.06 50559 3.88 352332 1387963 123
2021-03-11 3.94 3.98 0.06 4 4.07 3.94 363408 4.1 67058 3.92 667052 2657117 184
2021-03-10 4.04 3.94 -0.12 3.92 4 3.9 659245 4.07 59033 3.92 526552 2073347 143
2021-03-09 4.14 4.04 -0.21 3.93 4.16 3.9 588159 4 50702 3.9 1128034 4555150 337
2021-03-08 3.98 4.14 0.12 4.1 4.25 4 380362 4.17 65385 4.06 3504748 14495506 806
2021-03-07 3.79 3.98 0.18 3.97 4.03 3.88 122697 4.03 53145 3.95 936915 3724713 263
2021-03-04 3.79 3.79 -0.04 3.75 3.86 3.71 94499 3.89 22071 3.7 584013 2214073 177
2021-03-03 3.89 3.79 -0.09 3.8 3.9 3.66 208433 3.9 31270 3.7 746634 2831430 196
2021-03-02 3.94 3.89 -0.08 3.86 3.98 3.8 260724 3.9 35625 3.79 1026822 3990794 229
2021-03-01 3.93 3.94 0 3.93 3.99 3.91 248571 3.96 61876 3.89 447159 1761375 146
2021-02-28 4.02 3.93 -0.12 3.9 3.99 3.9 379089 3.99 90401 3.89 502165 1973046 179
2021-02-25 4.04 4.02 -0.06 3.98 4.08 3.98 497040 4.08 53741 3.97 708922 2849601 160
2021-02-24 4 4.04 0.06 4.06 4.08 3.97 454796 4.1 93146 4.01 510795 2061449 164
2021-02-23 4.06 4 -0.06 4 4.07 3.95 593907 4.05 51037 3.95 638062 2553519 201
2021-02-22 4.07 4.06 -0.03 4.04 4.1 4.02 505294 4.14 127011 4.03 528266 2145052 142
2021-02-21 4.06 4.07 -0.01 4.05 4.14 4.03 486710 4.1 120991 4.04 596942 2427780 184
2021-02-18 4.07 4.06 0 4.07 4.15 4 373971 4.13 89296 4 1496880 6079942 413
2021-02-17 4.17 4.07 -0.13 4.04 4.19 4.02 673789 4.15 58545 4.02 777961 3164595 194
2021-02-16 4.13 4.17 0.03 4.16 4.29 4.07 683220 4.24 78050 4.12 1057736 4412754 284
2021-02-15 4.24 4.13 -0.1 4.14 4.2 4.08 653919 4.17 46400 4.07 793650 3275824 242
2021-02-14 4.3 4.24 -0.13 4.17 4.33 4.16 581302 4.29 61070 4.16 1006441 4268772 238
2021-02-11 4.2 4.3 0.06 4.26 4.38 4.22 530468 4.34 82995 4.23 2828543 12164748 570
2021-02-10 4.16 4.2 0.04 4.2 4.26 4.12 169794 4.26 60275 4.15 1286972 5409215 310
2021-02-09 4.22 4.16 -0.08 4.14 4.19 4.13 600778 4.18 120675 4.1 738562 3070434 165
2021-02-08 4.22 4.22 -0.1 4.12 4.31 4.11 574000 4.2 89400 4.1 1605637 6770445 380
2021-02-07 4.24 4.22 -0.04 4.2 4.29 4.19 432029 4.28 100656 4.19 1032691 4360028 241
2021-02-04 4.34 4.24 -0.12 4.22 4.33 4.21 516499 4.37 85226 4.2 923761 3919528 224
2021-02-03 4.33 4.34 -0.06 4.27 4.43 4.27 690247 4.39 169832 4.25 2192657 9524801 503
2021-02-02 4.18 4.33 0.12 4.3 4.45 4.19 493052 4.4 192841 4.3 6116175 26470437 933
2021-02-01 4.14 4.18 0.01 4.15 4.22 4.14 622427 4.19 194427 4.11 1261755 5279559 265
2021-01-31 4.22 4.14 -0.07 4.15 4.19 4.06 617289 4.25 82991 4.1 1197013 4954595 377
2021-01-27 4.21 4.22 -0.01 4.2 4.29 4.17 460451 4.25 143995 4.15 1247872 5270880 342
2021-01-26 4.19 4.21 0 4.19 4.25 4.15 518486 4.24 227908 4.15 1006309 4235184 268
2021-01-25 4.14 4.19 0.03 4.17 4.24 4.11 431546 4.22 188901 4.16 743091 3116502 226
2021-01-24 4.16 4.14 -0.02 4.14 4.2 4.1 485845 4.19 135460 4.11 485669 2010619 163
2021-01-21 4.2 4.16 -0.05 4.15 4.22 4.15 355423 4.19 114762 4.13 769684 3204903 267
2021-01-20 4.14 4.2 0.02 4.16 4.26 4.15 396110 4.2 105181 4.15 1101601 4625016 302
2021-01-19 4.13 4.14 0.02 4.15 4.19 4.09 256591 4.19 90015 4.1 1604233 6646277 416
2021-01-18 4.21 4.13 -0.13 4.08 4.25 4.06 247270 4.15 78360 4.05 1446516 5975644 425
2021-01-17 4.25 4.21 -0.06 4.19 4.27 4.18 304167 4.2 64015 4.17 1912253 8059706 435
2021-01-14 4.31 4.25 -0.08 4.23 4.31 4.2 275063 4.3 145975 4.21 1853881 7878331 411
2021-01-13 4.37 4.31 -0.11 4.26 4.45 4.21 387274 4.34 123475 4.2 1062534 4584176 254
2021-01-12 4.21 4.37 0.19 4.4 4.47 4.2 300525 4.42 115156 4.26 3485583 15228682 722
2021-01-11 4.21 4.21 -0.03 4.18 4.27 4.18 389293 4.24 104881 4.17 410957 1730169 156
2021-01-10 4.17 4.21 0.04 4.21 4.25 4.18 317107 4.27 137281 4.17 666191 2804330 226
2021-01-06 4.08 4.17 0.07 4.15 4.22 4.08 231475 4.23 92574 4.11 778309 3244093 232
2021-01-05 4.06 4.08 0.01 4.07 4.12 4.03 251944 4.13 86600 4 495403 2019989 164
2021-01-04 4.12 4.06 -0.04 4.08 4.15 4.02 254263 4.15 76000 4 319262 1294661 110
2021-01-03 4.05 4.12 0.04 4.09 4.17 4.06 224196 4.17 76180 4.05 258852 1066724 117
2020-12-31 4.12 4.05 -0.05 4.07 4.1 4.03 159236 4.15 23160 4.03 599330 2430044 171
2020-12-30 4.09 4.12 0 4.09 4.18 4.07 332998 4.14 59880 4.05 961200 3957812 299
2020-12-29 4.04 4.09 0.07 4.11 4.14 4.04 317720 4.15 85500 4 487860 1996980 164
2020-12-28 3.9 4.04 0.18 4.08 4.11 3.95 121750 4.1 107415 4 1257444 5084327 355
2020-12-27 3.97 3.9 -0.07 3.9 4 3.87 243623 3.98 100223 3.88 444401 1735285 151
2020-12-24 4 3.97 -0.06 3.94 4.09 3.93 127172 4.09 137077 3.9 379273 1506879 147
2020-12-23 3.85 4 0.16 4.01 4.07 3.93 129111 4.1 77157 4 899483 3601377 233
2020-12-22 3.91 3.85 0.01 3.92 3.92 3.6 165275 3.99 47875 3.82 550057 2118881 204
2020-12-21 4.29 3.91 -0.42 3.87 4.24 3.87 419692 3.87 0 0 1321663 5171742 348
2020-12-20 4.23 4.29 0 4.23 4.37 4.23 288049 4.35 55400 4.22 701902 3008393 231
2020-12-17 4.3 4.23 -0.04 4.26 4.27 4.17 178593 4.3 59300 4.2 500235 2114217 190
2020-12-16 4.39 4.3 -0.11 4.28 4.45 4.2 515877 4.3 149150 4.21 1101695 4736019 309
2020-12-15 4.42 4.39 -0.03 4.39 4.46 4.3 390841 4.4 137450 4.2 840741 3688949 208
2020-12-14 4.38 4.42 0.01 4.39 4.5 4.38 381486 4.45 144077 4.33 848712 3753613 226
2020-12-13 4.4 4.38 -0.03 4.37 4.46 4.3 270644 4.5 184197 4.34 607878 2664471 223
2020-12-10 4.56 4.4 -0.23 4.33 4.57 4.25 576240 4.6 27297 4.31 1118469 4919474 359
2020-12-09 4.59 4.56 -0.09 4.5 4.69 4.46 620906 4.53 46147 4.4 1507635 6881504 413
2020-12-08 4.53 4.59 0.02 4.55 4.7 4.5 581524 4.65 58941 4.51 3323054 15263766 671
2020-12-07 4.59 4.53 -0.07 4.52 4.65 4.49 605877 4.64 30260 4.5 1135321 5142514 284
2020-12-06 4.6 4.59 -0.03 4.57 4.7 4.5 503430 4.69 81658 4.53 3999465 18366005 604
2020-12-03 4.44 4.6 0.11 4.55 4.78 4.46 84177 4.64 33650 4.51 3816414 17553060 922
2020-12-02 4.55 4.44 -0.15 4.4 4.62 4.34 430735 4.48 75103 4.33 1344966 5970748 372
2020-12-01 4.45 4.55 0.02 4.47 4.64 4.46 255623 4.55 82024 4.45 1652532 7511831 440
2020-11-30 4.59 4.45 -0.19 4.4 4.54 4.38 217839 4.47 68873 4.38 936280 4162483 259
2020-11-29 4.47 4.59 0 4.47 4.7 4.43 176766 4.55 92925 4.47 3413426 15656449 570
2020-11-26 4.17 4.47 0.41 4.58 4.58 4.22 0 0 198978 4.52 7765739 34741431 1320
2020-11-25 4.18 4.17 0.02 4.2 4.22 4.05 289638 4.22 194063 4.13 1071164 4471924 235
2020-11-24 4.15 4.18 -0.01 4.14 4.23 4.13 263302 4.19 206910 4.11 807477 3371527 183
2020-11-23 4.01 4.15 0.14 4.15 4.23 4.04 144319 4.18 140755 4.07 1080445 4484827 257
2020-11-22 4.04 4.01 -0.04 4 4.08 4 117565 4.05 129148 3.96 262508 1053111 88
2020-11-19 4.11 4.04 -0.11 4 4.14 3.97 191141 4.19 64873 3.95 859173 3472673 213
2020-11-18 4.21 4.11 -0.13 4.08 4.2 4.07 264213 4.13 79873 4.05 624615 2568745 177
2020-11-17 4.19 4.21 -0.03 4.16 4.26 4.16 248649 4.28 41523 4.15 577355 2429458 133
2020-11-16 4.18 4.19 0 4.18 4.25 4.13 213254 4.23 25630 4.1 606373 2540541 139
2020-11-15 4.23 4.18 -0.09 4.14 4.3 4.11 234738 4.19 23560 4.05 976696 4082004 208
2020-11-12 4.19 4.23 0.05 4.24 4.29 4.12 175566 4.25 31250 4.13 1269341 5373949 285
2020-11-11 4.15 4.19 0.07 4.22 4.24 4.11 245889 4.22 48483 4.12 473708 1984501 130
2020-11-10 4.04 4.15 0.12 4.16 4.2 4.05 411472 4.2 21583 4 806953 3345813 220
2020-11-09 3.96 4.04 0.16 4.12 4.13 3.97 233240 4.14 56275 4.05 516096 2085786 161
2020-11-08 3.97 3.96 -0.02 3.95 4 3.92 237580 4.05 21375 3.94 129828 514078 53
2020-11-05 3.98 3.97 -0.07 3.91 4.07 3.9 141780 4.05 24849 3.86 183745 729753 72
2020-11-04 3.95 3.98 0.05 4 4.02 3.94 177211 4.05 58214 3.94 133581 531412 51
2020-11-03 4.01 3.95 -0.06 3.95 4 3.85 140252 4.13 41856 3.91 252090 995700 61
2020-11-02 3.9 4.01 0 3.9 4.18 3.8 84952 4 40515 3.81 972683 3899151 246
2020-11-01 4 3.9 -0.14 3.86 3.97 3.86 80746 3.94 22485 3.79 309713 1206864 87
2020-10-28 4.05 4 -0.08 3.97 4.06 3.95 52003 4.18 17799 3.95 562594 2249277 149
2020-10-27 4.02 4.05 0.06 4.08 4.1 4 56824 4.15 30239 4.02 712456 2886167 179
2020-10-26 3.94 4.02 0.07 4.01 4.1 3.93 43624 4.12 53870 4.01 558617 2244062 156
2020-10-25 3.93 3.94 0.11 4.04 4.06 3.8 35755 4.15 14117 3.8 592312 2335509 160
2020-10-22 4.19 3.93 -0.33 3.86 4.16 3.78 22950 4.27 5000 3.78 1395416 5477963 362
2020-10-21 4.23 4.19 -0.16 4.07 4.3 4.06 49352 4.2 88520 4.06 1023360 4291355 326
2020-10-20 4.3 4.23 -0.03 4.27 4.29 4.16 106050 4.29 42072 4.16 689314 2917465 148
2020-10-19 4.35 4.3 -0.1 4.25 4.38 4.22 89944 4.38 82000 4.2 715853 3077972 161
2020-10-18 4.55 4.35 -0.25 4.3 4.55 4.26 225550 4.48 34500 4.25 1330598 5794441 276
2020-10-15 4.7 4.55 -0.27 4.43 4.7 4.43 243488 4.69 19700 4.41 1729598 7861655 390
2020-10-14 4.74 4.7 -0.08 4.66 4.78 4.62 424712 4.78 81723 4.62 1034940 4868750 280
2020-10-13 4.77 4.74 -0.13 4.64 4.9 4.6 279355 4.8 75098 4.6 2364757 11219158 506
2020-10-12 4.88 4.77 -0.13 4.75 4.95 4.62 239885 4.79 19508 4.62 3410135 16272781 683
2020-10-11 4.44 4.67 0.36 4.8 4.8 4.42 58455 4.81 23259 4.63 3533996 16486935 705
2020-10-07 4.34 4.44 0.15 4.49 4.5 4.33 328568 4.5 174500 4.41 1449040 6435247 426
2020-10-06 4.3 4.34 0.05 4.35 4.4 4.3 365766 4.4 64400 4.3 662783 2877895 215
2020-10-05 4.36 4.3 -0.06 4.3 4.39 4.27 420366 4.35 68200 4.25 294534 1267021 131
2020-10-04 4.39 4.36 -0.08 4.31 4.47 4.31 350756 4.45 73000 4.25 417588 1819948 141
2020-10-01 4.33 4.39 0.08 4.41 4.42 4.3 378691 4.43 66076 4.32 365011 1602008 124
2020-09-30 4.29 4.33 -0.04 4.25 4.42 4.2 404864 4.3 66989 4.25 436799 1891648 146
2020-09-29 4.34 4.29 -0.04 4.3 4.37 4.21 323690 4.33 37250 4.2 445407 1911726 154
2020-09-28 4.42 4.34 -0.12 4.3 4.45 4.28 354670 4.43 20601 4.22 482585 2094159 124
2020-09-27 4.37 4.42 -0.02 4.35 4.52 4.34 224716 4.48 29503 4.31 524004 2317829 144
2020-09-24 4.44 4.37 -0.05 4.39 4.46 4.3 203636 4.45 44294 4.31 969096 4239118 224
2020-09-23 4.38 4.44 -0.06 4.32 4.58 4.31 164373 4.49 93544 4.3 1600971 7107663 310
2020-09-22 4.22 4.38 0.25 4.47 4.5 4.2 82648 4.5 82559 4.31 3247055 14217361 683
2020-09-21 4.12 4.22 0.13 4.25 4.3 4.01 99491 4.33 93631 4.02 2928858 12364531 616
2020-09-20 4.01 4.12 0.12 4.13 4.18 4.03 223885 4.18 61296 4.04 1017339 4193774 253
2020-09-17 4.06 4.01 -0.08 3.98 4.09 3.98 185205 4.15 33821 3.97 615226 2467909 164
2020-09-16 4 4.06 -0.01 3.99 4.11 3.98 230422 4.12 70672 3.95 477208 1935320 150
2020-09-15 4.04 4 -0.07 3.97 4.05 3.95 220203 3.97 80978 3.9 329476 1316705 108
2020-09-14 4.13 4.04 -0.14 3.99 4.13 3.99 252380 4.13 51310 3.95 386622 1560560 155
2020-09-13 4.1 4.13 -0.03 4.07 4.19 4.05 217671 4.15 54051 4.04 427925 1766731 147
2020-09-10 3.97 4.1 0.13 4.1 4.17 4.02 142727 4.19 71401 4.08 1063577 4357191 270
2020-09-09 3.96 3.97 0.04 4 4.01 3.85 131087 4.1 90568 3.86 716027 2842855 203
2020-09-08 4.1 3.96 -0.15 3.95 4.1 3.88 148586 4.05 92118 3.86 1102633 4361597 265
2020-09-02 4.27 4.14 -0.17 4.1 4.21 4.08 280653 4.15 15336 4.07 1721695 7126495 471
2020-09-01 4.49 4.27 -0.32 4.17 4.4 4.12 392184 4.3 11154 4.11 2794634 11940553 795
2020-08-31 4.51 4.49 -0.16 4.35 4.59 4.34 238198 4.51 44995 4.34 2354941 10566967 612
2020-08-30 4.38 4.51 0.08 4.46 4.57 4.43 250955 4.57 101325 4.43 1499521 6761572 374
2020-08-27 4.42 4.38 -0.06 4.36 4.45 4.31 274603 4.47 87710 4.34 1275405 5592600 294
2020-08-26 4.43 4.42 0.01 4.44 4.49 4.35 291916 4.45 65340 4.32 750886 3318691 251
2020-08-25 4.5 4.43 -0.09 4.41 4.5 4.4 313994 4.49 89099 4.43 831461 3687008 266
2020-08-24 4.51 4.5 -0.04 4.47 4.6 4.41 336526 4.5 34615 4.42 1443868 6499640 325
2020-08-23 4.36 4.51 0.2 4.56 4.57 4.39 255936 4.57 128560 4.55 3542251 15962624 616
2020-08-19 4.31 4.36 0 4.31 4.41 4.31 172562 4.43 120115 4.3 903027 3933086 235
2020-08-18 4.37 4.31 -0.03 4.34 4.37 4.27 248222 4.35 133480 4.25 433125 1867061 121
2020-08-17 4.48 4.37 -0.16 4.32 4.5 4.27 223043 4.41 42150 4.25 1997612 8720200 373
2020-08-16 4.34 4.48 0.1 4.44 4.57 4.4 161970 4.59 66150 4.4 3836183 17180035 644
2020-08-13 4.37 4.34 -0.03 4.34 4.36 4.31 157349 4.5 56600 4.32 609755 2646461 162
2020-08-12 4.28 4.37 0 4.28 4.45 4.28 200357 4.33 54595 4.25 3817748 16669807 723
2020-08-11 4.27 4.28 0.01 4.28 4.37 4.23 350855 4.34 103995 4.23 1592539 6819802 329
2020-08-10 4.18 4.27 0.12 4.3 4.35 4.1 333828 4.3 104350 4.24 4491467 19169037 744
2020-08-09 4.19 4.18 -0.05 4.14 4.22 4.12 375756 4.22 59760 4.06 1259980 5265371 257
2020-08-06 4.17 4.19 -0.05 4.12 4.29 4.07 227861 4.24 58537 4.05 3213361 13454944 521
2020-08-05 4.15 4.17 0.03 4.18 4.21 4.11 300502 4.22 101437 4.17 1694354 7063796 294
2020-08-04 3.97 4.15 0.21 4.18 4.25 4 270014 4.24 105333 4.13 4163349 17289343 541
2020-07-29 3.81 3.97 0.17 3.98 4.06 3.84 70014 4.06 66231 3.92 3047716 12114000 511
2020-07-28 3.91 3.81 -0.08 3.83 3.91 3.79 362908 3.89 93821 3.78 1198509 4571910 251
2020-07-27 3.89 3.91 -0.03 3.86 4 3.84 305513 3.92 34296 3.82 461625 1803013 148
2020-07-26 3.84 3.89 0.05 3.89 3.95 3.8 209165 3.9 68253 3.82 828551 3219620 192
2020-07-22 3.83 3.84 0.02 3.85 3.86 3.77 168657 3.92 54520 3.75 297483 1141018 89
2020-07-21 3.77 3.83 0.01 3.78 3.9 3.75 199981 3.86 95415 3.75 394660 1510695 120
2020-07-20 3.79 3.77 0.03 3.82 3.82 3.7 173910 3.85 67215 3.65 415134 1563396 100
2020-07-19 3.76 3.79 0.01 3.77 3.9 3.61 58910 3.85 97315 3.65 454999 1723309 136
2020-07-16 3.84 3.76 -0.03 3.81 3.85 3.66 32760 3.96 49560 3.7 334005 1255594 118
2020-07-15 4.03 3.84 -0.3 3.73 4.1 3.63 271742 3.85 4110 3.7 1152425 4425711 277
2020-07-14 4.22 4.03 -0.21 4.01 4.11 3.98 441584 4.19 43012 4.03 707690 2853711 197
2020-07-13 4.29 4.22 -0.12 4.17 4.3 4.11 390354 4.2 43477 4.07 1078972 4555478 267
2020-07-12 3.99 4.16 0.13 4.12 4.21 4.05 102036 4.25 171638 4.08 1524909 6338515 270
2020-07-09 4.15 3.99 -0.14 4.01 4.1 3.86 186663 4.09 87913 3.88 1236580 4936415 295
2020-07-08 4.19 4.15 -0.09 4.1 4.23 4.06 327895 4.1 47924 4.05 1144684 4745711 254
2020-07-07 4.11 4.19 0.02 4.13 4.29 4.05 226753 4.2 73636 4.1 3167288 13265395 615
2020-07-06 4.11 4.11 -0.07 4.04 4.2 4.03 204245 4.15 75090 4.01 1523046 6254806 317
2020-07-05 3.9 4.11 0.18 4.08 4.2 3.94 61425 4.2 64956 4.07 2320115 9534606 504
2020-06-30 3.91 3.9 0 3.91 3.97 3.85 144923 4.01 31009 3.84 816518 3180803 193
2020-06-29 3.95 3.91 -0.07 3.88 4 3.87 218315 3.99 67456 3.86 862019 3367111 159
2020-06-28 3.97 3.95 -0.06 3.91 4.03 3.9 231400 4.04 81723 3.9 444978 1758437 154
2020-06-25 4.06 3.97 -0.15 3.91 4.05 3.89 283782 4.09 50809 3.88 765489 3035839 211
2020-06-24 3.99 4.06 0.01 4 4.15 3.99 397856 4.12 68520 3.96 2051419 8338933 380
2020-06-23 4.03 3.99 -0.03 4 4.06 3.85 362589 4.09 64734 3.91 708579 2825985 173
2020-06-22 3.98 4.03 -0.08 3.9 4.12 3.9 265453 4.03 37422 3.9 1646494 6635469 346
2020-06-21 3.91 3.98 0.06 3.97 4.07 3.81 269063 4.05 102349 3.95 1303272 5184012 306
2020-06-18 3.92 3.91 -0.04 3.88 3.98 3.86 228858 3.93 35854 3.86 523886 2047984 96
2020-06-17 3.98 3.92 -0.05 3.93 4 3.87 291169 3.99 53488 3.85 282866 1107574 90
2020-06-16 3.95 3.98 0 3.95 4.03 3.89 257819 3.98 62308 3.87 835856 3324638 183
2020-06-15 3.9 3.95 0.01 3.91 4.01 3.82 297436 3.99 38608 3.9 1099204 4339450 260
2020-06-14 3.84 3.9 0.06 3.9 3.97 3.77 290915 3.94 64500 3.8 1073509 4181642 227
2020-06-11 3.81 3.84 0.04 3.85 3.9 3.76 157580 3.92 14300 3.71 560481 2152705 151
2020-06-10 3.85 3.81 -0.04 3.81 3.88 3.75 166772 3.89 63006 3.75 426000 1621102 117
2020-06-09 3.94 3.85 -0.14 3.8 3.94 3.8 256747 3.9 24240 3.8 516770 1988275 173
2020-06-08 3.98 3.94 -0.1 3.88 4.06 3.88 264162 4 48650 3.86 960672 3783086 254
2020-06-07 3.91 3.98 0.09 4 4.05 3.94 245045 4.05 26850 3.91 1236182 4923141 249
2020-06-04 3.83 3.91 0.11 3.94 3.95 3.82 162223 3.97 28250 3.8 910081 3558305 191
2020-06-03 3.76 3.83 0.04 3.8 3.9 3.78 169279 3.89 81950 3.65 1134577 4349776 242
2020-06-02 3.68 3.76 0.09 3.77 3.85 3.71 176459 3.85 39950 3.69 425086 1598097 155
2020-05-31 3.52 3.64 0.14 3.66 3.7 3.6 63326 3.7 26570 3.57 379176 1380308 109
2020-05-17 3.58 3.61 -0.03 3.55 3.72 3.55 72526 3.7 52226 3.54 355672 1285150 159
2020-05-14 3.57 3.58 -0.03 3.54 3.68 3.51 34714 3.68 33036 3.45 234679 839511 111
2020-05-13 3.7 3.57 -0.12 3.58 3.7 3.5 47786 3.7 37625 3.56 445085 1589776 117
2020-05-12 3.46 3.7 0.24 3.7 3.76 3.58 119020 3.75 47545 3.64 933234 3452530 236
2020-05-11 3.51 3.46 0.07 3.58 3.59 3.35 48375 3.68 38034 3.38 979476 3391278 240
2020-05-10 3.67 3.51 -0.12 3.55 3.67 3.45 47480 3.75 85000 3.42 814739 2861505 227
2020-05-07 3.93 3.67 -0.34 3.59 3.97 3.54 92145 3.75 11885 3.54 1902283 6987937 495
2020-05-06 3.84 3.93 0.06 3.9 3.95 3.85 54761 3.97 48567 3.85 946346 3715971 199
2020-05-05 3.83 3.84 0.01 3.84 3.94 3.8 41007 3.9 53422 3.82 806826 3095870 228
2020-05-04 4 3.83 -0.22 3.78 3.96 3.75 70143 3.93 50865 3.77 1691222 6475083 293
2020-05-03 4.22 4 -0.35 3.87 4.21 3.81 150528 4.06 11000 3.81 1002023 4012712 303
2020-04-30 4.24 4.22 -0.02 4.22 4.28 4.19 68341 4.25 48976 4.17 827766 3493328 192
2020-04-29 4.22 4.24 0.01 4.23 4.37 4.12 119800 4.29 75087 4.11 1365811 5786047 340
2020-04-28 4.03 4.22 0.27 4.3 4.33 4 40100 4.33 181037 4.18 4910931 20736466 894
2020-04-27 4.05 4.03 -0.04 4.01 4.15 3.94 106879 4.1 121227 3.97 800309 3223800 227
2020-04-26 3.93 4.05 0.1 4.03 4.13 3.99 71884 4.15 104077 4 925134 3743706 304
2020-04-23 3.84 3.93 0.14 3.98 3.98 3.87 81034 3.98 152126 3.9 807164 3171375 291
2020-04-22 3.76 3.84 0.1 3.86 3.87 3.76 70654 3.88 89423 3.76 422848 1622414 146
2020-04-21 3.91 3.76 -0.13 3.78 3.85 3.7 66344 3.78 87498 3.72 715181 2690825 250
2020-04-16 3.93 3.91 -0.01 3.92 4 3.86 68686 3.99 97158 3.85 555862 2171582 169
2020-04-15 4 3.93 -0.13 3.87 4.07 3.85 86825 3.99 80467 3.85 488449 1920002 185
2020-04-14 3.85 4 0.2 4.05 4.06 3.9 63726 4.07 66553 4.01 1897021 7581376 402
2020-04-13 3.76 3.85 0.14 3.9 3.91 3.75 73639 3.95 87609 3.81 621606 2393304 201
2020-04-12 3.77 3.76 0.03 3.8 3.8 3.7 67839 3.89 51582 3.71 150902 567932 65
2020-04-09 3.89 3.77 -0.15 3.74 3.91 3.71 99020 3.9 20641 3.6 393250 1482554 150
2020-04-08 3.83 3.89 0.02 3.85 3.95 3.83 101700 3.99 42891 3.8 714104 2775471 184
2020-04-07 3.59 3.83 0.31 3.9 3.91 3.7 10370 3.93 32860 3.8 964939 3699354 282
2020-04-06 3.53 3.59 0.09 3.62 3.7 3.46 59000 3.76 52710 3.5 800666 2877050 281
2020-04-05 3.76 3.53 -0.23 3.53 3.76 3.47 41551 3.53 44710 3.47 741898 2622057 208
2020-04-02 3.83 3.76 -0.08 3.75 3.87 3.69 28000 3.82 38300 3.7 446838 1681786 159
2020-04-01 3.79 3.83 0.05 3.84 3.93 3.73 36335 4.02 50100 3.75 472002 1807882 194
2020-03-31 3.52 3.79 0.35 3.87 3.87 3.6 0 0 48010 3.82 1081550 4098878 338
2020-03-30 3.51 3.52 0.09 3.6 3.6 3.4 72725 3.69 67179 3.51 722795 2542036 229
2020-03-29 3.54 3.51 0.04 3.58 3.58 3.4 79500 3.59 51330 3.5 823831 2891312 243
2020-03-26 3.28 3.54 0.29 3.57 3.59 3.32 4000 3.59 29240 3.45 3928618 13906434 221
2020-03-25 3.08 3.28 0.3 3.38 3.38 3.1 0 0 62007 3.3 1590703 5225088 420
2020-03-24 3.13 3.08 -0.07 3.06 3.21 2.97 91333 3.2 36710 2.91 614102 1893410 223
2020-03-23 3.12 3.13 -0.08 3.04 3.39 2.95 60843 3.15 29600 3.02 1231920 3858750 355
2020-03-22 2.63 2.84 0.26 2.89 2.89 2.64 0 0 148100 2.89 1036490 2943154 290
2020-03-19 2.69 2.63 0.07 2.76 2.84 2.43 23871 2.95 5300 2.5 1306184 3439756 350
2020-03-18 2.93 2.69 -0.29 2.64 2.96 2.64 21100 2.64 0 0 1265678 3404536 254
2020-03-17 3.23 2.93 -0.32 2.91 3.11 2.91 10300 2.91 0 0 796260 2331295 178
2020-03-16 3.56 3.23 -0.35 3.21 3.54 3.21 42550 3.7 0 0 1328935 4292518 218
2020-03-15 3.93 3.56 -0.39 3.54 3.87 3.54 116186 3.59 0 0 962305 3422209 185
2020-03-11 3.88 3.93 0.09 3.97 4.04 3.84 15136 4.04 66110 3.81 363232 1427641 164
2020-03-10 3.86 3.88 0.09 3.95 4 3.71 49416 3.98 64780 3.89 646329 2509436 212
2020-03-09 4.03 3.86 -0.22 3.81 3.95 3.72 28445 3.96 68035 3.78 630575 2434127 242
2020-03-08 4.29 4.03 -0.16 4.13 4.13 3.95 24131 4.2 31516 4 764106 3082610 308
2020-03-05 4.22 4.29 0.03 4.25 4.37 4.21 9181 4.37 38459 4.2 513039 2200053 213
2020-03-04 4.22 4.22 0.05 4.27 4.27 4.11 15529 4.32 70493 4.21 693107 2923116 204
2020-03-03 4.2 4.22 0.09 4.29 4.29 4.1 11298 4.37 27147 4.2 1089883 4593937 350
2020-03-02 4.4 4.2 -0.4 4 4.7 3.96 50548 4.3 0 0 1483341 6230780 379
2020-03-01 4.6 4.4 -0.19 4.41 4.79 4.16 58830 4.8 8730 4.4 621006 2732981 253
2020-02-27 5.01 4.93 -0.16 4.85 5.09 4.81 106072 4.97 22024 4.8 394625 1945191 175
2020-02-26 5.05 5.01 -0.04 5.01 5.15 4.95 132245 5.13 197123 4.97 1130874 5666721 403
2020-02-12 5.53 5.42 -0.05 5.48 5.48 5.4 234952 5.58 140635 5.42 168764 915367 102
2020-02-11 5.44 5.53 0.04 5.48 5.6 5.45 253083 5.53 136507 5.44 469680 2599638 182
2020-02-10 5.48 5.44 -0.02 5.46 5.5 5.39 273574 5.54 208214 5.42 748211 4073927 205
2020-02-09 5.57 5.48 -0.12 5.45 5.57 5.42 510520 5.55 245060 5.44 742168 4069598 268
2020-02-06 5.65 5.57 -0.14 5.51 5.69 5.5 551282 5.51 239190 5.47 2022235 11273293 435
2020-01-16 5.48 5.49 0.03 5.51 5.53 5.45 319018 5.53 151260 5.41 448118 2461265 114
2020-01-15 5.46 5.48 -0.02 5.44 5.54 5.4 314628 5.5 164317 5.44 280457 1535641 110
2020-01-14 5.4 5.46 -0.02 5.38 5.5 5.38 249100 5.48 51649 5.34 343971 1877762 121
2020-01-13 5.47 5.4 -0.11 5.36 5.54 5.33 155277 5.5 87120 5.3 282349 1524503 96
2019-12-12 5.27 5.19 -0.05 5.22 5.25 5.1 111372 5.38 30110 5.09 237267 1230434 103
2019-12-11 5.41 5.27 -0.26 5.15 5.47 5.1 143565 5.47 40195 5.1 546767 2879262 180
2019-12-10 5.36 5.41 0.08 5.44 5.45 5.37 112957 5.47 25300 5.32 130955 708696 78
2019-12-09 5.39 5.36 -0.03 5.36 5.45 5.32 59454 5.49 37000 5.3 241798 1295792 26
2019-12-08 5.48 5.39 -0.15 5.33 5.49 5.31 123523 5.5 19500 5.3 155318 836793 66
2019-12-05 5.45 5.48 -0.05 5.4 5.59 5.38 78637 5.56 21500 5.34 532102 2913547 183
2019-12-04 5.22 5.45 0.31 5.53 5.53 5.35 103890 5.53 51325 5.35 572912 3124655 188
2019-12-03 5.25 5.22 0.07 5.32 5.34 5.05 106425 5.35 41725 5.1 512354 2674445 190
2019-12-02 5.51 5.25 -0.31 5.2 5.45 5.14 197820 5.33 19675 5.12 591427 3102143 242
2019-12-01 5.49 5.51 -0.11 5.38 5.65 5.37 161423 5.6 60916 5.38 802645 4425594 315
2019-11-28 5.37 5.49 0.13 5.5 5.55 5.39 145486 5.51 36350 5.4 1232517 6767335 328
2019-11-27 5.34 5.37 -0.03 5.31 5.45 5.22 238492 5.5 67630 5.3 520825 2797307 161
2019-11-26 5.42 5.34 -0.04 5.38 5.41 5.29 251612 5.43 33810 5.25 388948 2078705 175
2019-11-25 5.42 5.42 -0.04 5.38 5.5 5.36 307474 5.5 34850 5.32 527710 2858075 190
2019-11-24 5.44 5.42 -0.05 5.39 5.5 5.38 259042 5.5 33550 5.3 171832 932092 101
2019-11-21 5.53 5.44 -0.13 5.4 5.52 5.38 232854 5.47 36200 5.37 365260 1988696 141
2019-11-20 5.36 5.53 0.09 5.45 5.64 5.44 188355 5.59 74037 5.31 921431 5097946 365
2019-11-19 5.39 5.36 0.01 5.4 5.45 5.28 103626 5.48 122999 5.31 462989 2481426 159
2019-11-18 5.46 5.39 -0.1 5.36 5.44 5.34 301706 5.48 112203 5.36 424445 2287821 133
2019-11-17 5.49 5.46 -0.09 5.4 5.59 5.37 319059 5.6 66865 5.37 381633 2084768 162
2019-11-14 5.6 5.49 -0.1 5.5 5.59 5.41 284544 5.6 69333 5.42 1327842 7295269 358
2019-11-13 5.66 5.6 -0.08 5.58 5.69 5.58 351698 5.72 36872 5.55 819320 4592041 191
2019-11-12 5.74 5.66 -0.1 5.64 5.74 5.6 419205 5.75 42598 5.6 544046 3077393 200
2019-11-11 5.82 5.74 -0.17 5.65 5.83 5.64 464305 5.85 73772 5.64 679698 3899301 254
2019-11-07 5.9 5.82 -0.17 5.73 5.95 5.72 393057 5.97 44325 5.72 1695212 9866481 472
2019-11-06 5.88 5.9 -0.05 5.83 5.99 5.82 561373 5.95 65322 5.83 1773510 10464271 518
2019-11-05 5.97 5.88 -0.15 5.82 5.96 5.75 513204 5.95 104256 5.81 1729897 10168923 510
2019-11-04 5.81 5.97 0.04 5.85 6.1 5.85 518776 5.91 59100 5.81 3883865 23174717 852
2019-11-03 5.67 5.81 0.32 5.99 5.99 5.65 436998 5.99 96724 5.81 5322203 30922256 1239
2019-10-31 5.48 5.52 -0.04 5.44 5.61 5.37 228853 5.61 26992 5.44 1173198 6474509 390
2019-10-30 5.43 5.48 -0.05 5.38 5.56 5.38 321870 5.48 85743 5.37 2157195 11830133 518
2019-10-29 5.27 5.43 0.18 5.45 5.53 5.3 196843 5.5 121743 5.38 2745244 14902931 720
2019-10-28 5.18 5.27 0.07 5.25 5.34 5.2 289679 5.3 173453 5.22 969219 5109797 341
2019-10-27 5.14 5.18 0.06 5.2 5.21 5.15 261017 5.21 116307 5.17 215915 1118792 81
2019-10-24 5.1 5.14 0.02 5.12 5.18 5.1 185050 5.21 92313 5.1 461501 2370296 125
2019-10-23 5.19 5.1 -0.1 5.09 5.2 5.06 229430 5.21 85578 5.07 305853 1561036 153
2019-10-22 5.18 5.19 -0.01 5.17 5.25 5.13 201537 5.26 74881 5.11 262470 1362293 100
2019-10-21 5.21 5.18 -0.05 5.16 5.26 5.15 148613 5.26 93881 5.16 238666 1236687 116
2019-10-20 5.23 5.21 -0.04 5.19 5.28 5.17 156074 5.26 81138 5.12 168145 875718 92
2019-10-17 5.24 5.23 -0.01 5.23 5.32 5.19 128852 5.25 57505 5.2 803253 4198009 321
2019-10-16 5.12 5.24 0.16 5.28 5.31 5.15 165098 5.33 76192 5.19 796330 4173632 341
2019-10-15 5.23 5.12 -0.07 5.16 5.19 5.07 148268 5.27 79896 5.11 466131 2385171 219
2019-10-14 5.3 5.23 -0.1 5.2 5.38 5.17 180524 5.29 38233 5.14 516224 2701539 157
2019-10-13 5.36 5.3 -0.05 5.31 5.36 5.27 190234 5.45 32186 5.25 217356 1152994 109
2019-10-10 5.36 5.36 -0.04 5.32 5.45 5.29 157192 5.47 15180 5.3 490341 2628936 156
2019-10-09 5.44 5.36 -0.06 5.38 5.42 5.3 195085 5.47 48334 5.32 489280 2624972 194
2019-10-08 5.38 5.44 -0.04 5.34 5.56 5.3 216502 5.5 68885 5.32 2224922 12107714 574
2019-10-07 5.36 5.38 -0.04 5.32 5.5 5.23 244587 5.49 25122 5.2 1226050 6597299 407
2019-10-03 5.2 5.36 0.16 5.36 5.5 5 48685 5.24 66832 5.31 2931195 15711150 705
2019-10-02 5.3 5.2 -0.08 5.22 5.32 5.13 154780 5.25 90663 5.1 1099388 5712320 326
2019-10-01 5.21 5.3 0.07 5.28 5.39 5.2 82152 5.38 100982 5.26 1245799 6607380 350
2019-09-30 5.12 5.21 0.1 5.22 5.34 5.12 55811 5.28 76404 5.1 1213180 6316484 400
2019-09-29 4.77 5.12 0.47 5.24 5.24 4.93 0 0 136075 5.24 2648714 13558876 657
2019-09-26 4.76 4.77 0.11 4.87 4.89 4.68 47270 4.96 109658 4.76 1230963 5873628 544
2019-09-25 4.59 4.76 0.25 4.84 4.86 4.58 35900 4.9 83153 4.71 916436 4366496 351
2019-09-24 4.88 4.59 -0.32 4.56 4.86 4.4 103350 4.77 18110 4.43 1853930 8507228 520
2019-09-22 5.67 5.18 -0.56 5.11 5.47 5.11 272947 5.11 0 0 935251 4842435 350
2019-09-18 5.77 5.62 -0.19 5.58 5.75 5.55 161007 5.79 41700 5.54 818850 4600111 297
2019-09-17 6.02 5.77 -0.28 5.74 5.96 5.53 306721 5.77 4000 5.6 2276967 13146766 608
2019-09-15 6.2 6.14 -0.12 6.08 6.23 6.04 612990 6.14 126764 6.03 2146178 13183536 618
2019-09-12 5.98 6.1 0.11 6.09 6.15 6 497480 6.12 145090 6.08 2419495 14751195 669
2019-09-11 6.01 5.98 -0.06 5.95 6.04 5.94 862953 6.05 134915 5.94 648270 3879553 247
2019-09-10 6.05 6.01 -0.11 5.94 6.07 5.94 752220 6.05 130279 5.93 970726 5831436 261
2019-09-09 5.99 6.05 -0.02 5.97 6.12 5.96 640377 6.07 125679 5.95 1873108 11325327 494
2019-09-08 5.92 5.99 0.09 6.01 6.06 5.88 719826 6.04 163049 5.93 1293774 7744652 377
2019-09-05 5.93 5.92 -0.05 5.88 5.99 5.87 524636 6 112380 5.88 904384 5353943 333
2019-08-25 6.04 6.12 0 6.04 6.24 5.98 346553 6.15 37750 6 2649901 16226887 654
2019-08-22 6.05 6.04 -0.05 6 6.11 5.96 303271 6.1 40080 5.95 510677 3086473 213
2019-08-21 6.08 6.05 -0.11 5.97 6.16 5.97 426590 6.1 84730 5.95 1133587 6857444 263
2019-08-20 5.96 6.08 0.13 6.09 6.15 5.94 365491 6.16 55944 6 2399125 14585946 495
2019-08-19 6 5.96 -0.08 5.92 6.04 5.9 394406 6 64722 5.9 463193 2760667 187
2019-08-18 5.88 6 0.08 5.96 6.06 5.95 305118 6.08 144659 5.9 372806 2238600 188
2019-08-15 5.75 5.88 0.16 5.91 6.01 5.8 149275 6.05 65893 5.86 1281987 7535711 366
2019-08-15 5.75 5.88 0.16 5.91 6.01 5.8 149275 6.05 65893 5.86 1281987 7535711 366
2019-08-15 5.75 5.88 0.16 5.91 6.01 5.8 149275 6.05 65893 5.86 1281987 7535711 366
2019-08-08 5.32 5.51 0.25 5.57 5.57 5.34 55711 5.6 59593 5.35 800629 4408288 294
2019-08-08 5.32 5.51 0.25 5.57 5.57 5.34 55711 5.6 59593 5.35 800629 4408288 294
2019-08-08 5.32 5.51 0.25 5.57 5.57 5.34 55711 5.6 59593 5.35 800629 4408288 294
2019-08-08 5.32 5.51 0.25 5.57 5.57 5.34 55711 5.6 59593 5.35 800629 4408288 294
2019-08-08 5.32 5.51 0.25 5.57 5.57 5.34 55711 5.6 59593 5.35 800629 4408288 294
2019-08-08 5.32 5.51 0.25 5.57 5.57 5.34 55711 5.6 59593 5.35 800629 4408288 294
2019-08-08 5.32 5.51 0.25 5.57 5.57 5.34 55711 5.6 59593 5.35 800629 4408288 294
2019-08-08 5.32 5.51 0.25 5.57 5.57 5.34 55711 5.6 59593 5.35 800629 4408288 294
2019-08-08 5.32 5.51 0.25 5.57 5.57 5.34 55711 5.6 59593 5.35 800629 4408288 294
2019-08-08 5.32 5.51 0.25 5.57 5.57 5.34 55711 5.6 59593 5.35 800629 4408288 294
2019-08-08 5.32 5.51 0.25 5.57 5.57 5.34 55711 5.6 59593 5.35 800629 4408288 294
2019-08-08 5.32 5.51 0.25 5.57 5.57 5.34 55711 5.6 59593 5.35 800629 4408288 294
2019-08-07 5.19 5.32 0.21 5.4 5.42 5.17 49795 5.41 69565 5.33 801301 4263950 272
2019-08-06 5.12 5.19 0.05 5.17 5.26 5.09 145999 5.22 34098 5.11 550663 2855517 190
2019-08-05 5.21 5.12 -0.11 5.1 5.2 5.07 146633 5.18 42778 5.05 242608 1241576 137
2019-08-04 5.23 5.21 -0.03 5.2 5.3 5.17 139160 5.26 118268 5.2 236460 1232060 111
2019-08-01 5.15 5.23 0.07 5.22 5.3 5.14 66112 5.3 56016 5 226226 1182861 132
2019-08-01 5.15 5.23 0.07 5.22 5.3 5.14 66112 5.3 56016 5 226226 1182861 132
2019-08-01 5.15 5.23 0.07 5.22 5.3 5.14 66112 5.3 56016 5 226226 1182861 132
2019-07-25 5.61 5.46 -0.16 5.45 5.6 5.35 180032 5.45 31151 5.39 289497 1581000 139
2019-07-24 5.69 5.61 -0.11 5.58 5.76 5.5 249213 5.74 56936 5.51 349904 1963640 156
2019-07-22 5.69 5.69 -0.05 5.64 5.77 5.63 242300 5.89 10455 5.61 366378 2083844 154
2019-07-21 5.75 5.69 -0.12 5.63 5.76 5.62 208985 5.89 14606 5.61 224069 1274230 129
2019-07-18 5.81 5.75 -0.06 5.75 5.81 5.73 251184 5.89 26272 5.73 116686 670987 54
2019-07-18 5.81 5.75 -0.06 5.75 5.81 5.73 251184 5.89 26272 5.73 116686 670987 54
2019-07-18 5.81 5.75 -0.06 5.75 5.81 5.73 251184 5.89 26272 5.73 116686 670987 54
2019-06-27 5.88 5.99 0.06 5.94 6.05 5.91 189507 6.01 48150 5.87 1272798 7619371 393
2019-06-27 5.88 5.99 0.06 5.94 6.05 5.91 189507 6.01 48150 5.87 1272798 7619371 393
2019-06-24 5.99 5.9 -0.14 5.85 6.06 5.83 227170 5.91 56992 5.85 611927 3611443 213
2019-06-23 5.96 5.99 -0.03 5.93 6.1 5.92 175000 6.1 128540 5.9 576594 3451300 256
2019-06-20 6.06 5.96 -0.09 5.97 6.1 5.85 210322 6.05 142640 5.93 886114 5283390 298
2019-06-20 6.06 5.96 -0.09 5.97 6.1 5.85 210322 6.05 142640 5.93 886114 5283390 298
2019-06-20 6.06 5.96 -0.09 5.97 6.1 5.85 210322 6.05 142640 5.93 886114 5283390 298
2019-06-13 5.71 5.7 -0.03 5.68 5.76 5.63 264653 5.78 75648 5.63 910061 5183297 268
2019-06-12 5.76 5.71 -0.05 5.71 5.76 5.66 299602 5.75 43057 5.66 423816 2420545 160
2019-06-11 5.79 5.76 -0.09 5.7 5.89 5.68 319968 5.83 33046 5.65 863912 4973891 273
2019-06-10 5.72 5.79 0.11 5.83 5.86 5.72 225043 5.83 46700 5.77 1656488 9595272 461
2019-06-09 5.5 5.72 0.21 5.71 5.78 5.61 166841 5.75 80284 5.68 1063394 6078646 327
2019-06-03 5.41 5.5 0.18 5.59 5.59 5.42 109576 5.59 117283 5.22 437966 2408266 165
2019-06-02 5.44 5.41 0 5.44 5.5 5.25 159641 5.54 101524 5.42 509607 2758561 165
2019-05-30 5.58 5.44 -0.22 5.36 5.58 5.33 170316 5.61 61384 5.34 1078558 5869982 342
2019-05-23 4.93 4.93 -0.02 4.91 5 4.86 61318 4.99 76495 4.89 841834 4150863 268
2019-05-22 4.86 4.93 0.08 4.94 5 4.84 129619 4.98 89645 4.85 1057230 5209345 288
2019-05-21 4.72 4.86 0.15 4.87 4.95 4.63 82366 4.96 48360 4.8 621886 3022844 204
2019-05-20 4.81 4.72 -0.11 4.7 4.76 4.7 26321 4.77 33452 4.62 353974 1670649 127
2019-05-19 4.91 4.81 -0.06 4.85 4.93 4.75 23850 4.88 35231 4.75 386541 1859024 140
2019-05-16 4.97 4.91 -0.06 4.91 4.98 4.85 22843 4.99 32817 4.85 669891 3289076 226
2019-05-15 5.04 4.97 -0.19 4.85 5.1 4.81 29850 4.99 27307 4.79 2107830 10474670 315
2019-05-14 5.02 5.04 -0.02 5 5.15 4.95 19900 5.13 60398 4.96 615003 3097745 205
2019-05-13 5.16 5.02 -0.02 5.14 5.17 4.9 13900 5.25 50699 5 1657310 8324380 293
2019-05-12 5.03 5.16 0.1 5.13 5.26 5.1 34596 5.25 41050 5.11 635523 3279557 195
2019-05-09 5.06 5.03 0.14 5.2 5.2 4.72 9000 5.39 36441 5.05 1622115 8154817 468
2019-05-06 5.85 5.57 -0.39 5.46 5.81 5.45 98476 5.75 12322 5.45 302909 1687561 142
2019-05-05 5.95 5.85 -0.13 5.82 6.04 5.8 175931 5.99 28695 5.81 220187 1287108 115
2019-05-02 6.03 5.95 -0.11 5.92 6.1 5.9 173316 6.12 30827 5.9 282628 1680606 122
2019-04-30 6.1 6.03 -0.05 6.05 6.13 6 155272 6.1 24388 5.97 269790 1625909 102
2019-04-24 6.1 6.1 -0.03 6.07 6.17 6.05 180362 6.15 59145 6.05 324071 1977704 146
2019-04-23 6.11 6.1 0.01 6.12 6.2 6.01 177639 6.15 65986 6.04 622812 3796646 242
2019-04-22 5.79 6.11 0.35 6.14 6.25 5.8 82979 6.2 69988 6.1 2321336 14174248 630
2019-04-21 5.83 5.79 -0.06 5.77 5.89 5.75 231459 5.89 66172 5.76 163486 946866 85
2019-04-18 5.86 5.83 -0.04 5.82 5.92 5.78 241405 5.91 54622 5.77 348453 2030128 128
2019-04-17 5.9 5.86 0 5.9 5.9 5.75 236295 6 76822 5.8 275431 1613504 115
2019-04-16 6.01 5.9 -0.21 5.8 6.02 5.75 256732 5.86 53204 5.75 521861 3077742 195
2019-04-15 6.06 6.01 -0.05 6.01 6.07 5.98 282752 6.1 80200 5.98 398826 2397998 132
2019-04-14 6.04 6.06 -0.01 6.03 6.11 6.01 193971 6.11 70300 6 275472 1668538 131
2019-04-11 6.09 6.04 -0.08 6.01 6.1 6 188259 6.18 49038 6.01 318818 1924266 146
2019-04-10 6.02 6.09 0.08 6.1 6.15 6.02 187386 6.14 45214 6.04 340980 2074982 156
2019-04-03 6.29 6.23 -0.04 6.25 6.3 6.19 272234 6.29 113351 6.19 310685 1936948 129
2019-04-02 6.28 6.29 -0.03 6.25 6.35 6.25 238654 6.33 68967 6.22 312485 1965080 153
2019-04-01 6.28 6.28 0.03 6.31 6.33 6.22 225684 6.34 66372 6.2 306821 1926879 151
2019-03-27 6.28 6.21 -0.15 6.13 6.4 6.11 221189 6.34 86587 6.1 733876 4555213 255
2019-03-26 6.38 6.28 -0.08 6.3 6.39 6.15 300662 6.43 46339 6.21 611481 3842395 268
2019-03-25 6.65 6.38 -0.33 6.32 6.63 6.3 595414 6.43 25362 6.26 1304558 8328285 466
2019-03-24 6.73 6.65 -0.08 6.65 6.8 6.6 665531 6.74 83009 6.57 621346 4129160 297
2019-03-21 6.72 6.73 0.01 6.73 6.83 6.63 607977 6.74 34763 6.63 632925 4258421 225
2019-03-20 6.72 6.72 -0.03 6.69 6.8 6.65 647284 6.69 41865 6.63 767416 5160016 308
2019-03-19 6.89 6.72 -0.28 6.61 6.87 6.61 864501 6.76 19365 6.61 721071 4845941 315
2019-03-14 7 6.89 -0.14 6.86 7.01 6.84 893846 6.93 170214 6.85 539676 3717621 251
2019-03-11 6.99 6.95 -0.09 6.9 7.01 6.9 832560 6.95 36650 6.88 771135 5357516 334
2019-03-10 6.92 6.99 0.02 6.94 7.06 6.93 912386 7.05 39938 6.92 669363 4680705 283
2019-02-27 7.13 7.09 -0.07 7.06 7.12 7.06 1107262 7.09 69942 7.05 336792 2387198 164
2019-02-25 7.11 7.17 0.07 7.18 7.22 7.09 1211846 7.22 63446 7.11 397150 2845816 170
2019-02-17 7.27 7.35 0.07 7.34 7.43 7.29 859384 7.38 280785 7.3 1246826 9158392 394
2019-02-14 7.25 7.27 0 7.25 7.36 7.18 713232 7.36 253344 7.24 1362878 9908719 407
2019-01-10 6.97 7.12 0.2 7.17 7.23 6.82 179302 7.23 84745 7.06 3397935 24177308 775
2018-12-30 6.47 6.47 0.03 6.5 6.54 6.39 301664 6.53 230335 6.43 1875369 12138340 498
2018-12-27 6.42 6.47 -0.02 6.4 6.57 6.38 267162 6.55 225935 6.39 2727424 17632920 681
2018-12-26 6.32 6.42 0.03 6.35 6.53 6.32 288934 6.46 227645 6.29 2198548 14115510 627
2018-12-25 6.26 6.32 0.05 6.31 6.44 6.2 320519 6.47 228540 6.3 1855991 11736150 534
2018-12-24 6.31 6.26 0.09 6.4 6.4 6.08 264098 6.47 110103 6.32 1775198 11109217 733
2018-11-14 5.59 5.56 0.01 5.6 5.64 5.45 287644 5.63 134628 5.51 692475 3846935 248
2018-11-13 5.56 5.59 -0.06 5.5 5.78 5.5 263815 5.52 100737 5.44 3083378 17229870 676
2018-11-12 5.36 5.56 0.34 5.7 5.7 5.3 234977 5.7 208033 5.6 2563253 14262121 707
2018-11-11 5.34 5.36 -0.05 5.29 5.48 5.26 210487 5.35 108887 5.27 1391664 7462667 351
2018-11-08 5.43 5.34 -0.08 5.35 5.46 5.25 177835 5.43 87225 5.3 1698604 9072885 390
2018-11-01 5.15 5 -0.13 5.02 5.14 4.91 72226 5.08 34750 4.95 939175 4700141 304
2018-10-31 5.03 5.15 0.07 5.1 5.21 5.04 136171 5.1 134151 5.01 1951961 10047542 334
2018-10-30 4.87 5.03 0.22 5.09 5.14 4.85 261109 5.13 174182 5.03 1647108 8284483 456
2018-10-29 4.8 4.87 0.1 4.9 4.95 4.75 260633 4.96 73231 4.88 804916 3917152 245
2018-10-28 4.74 4.8 0.06 4.8 4.86 4.75 194171 4.89 83677 4.8 401630 1929055 133
2018-10-25 4.82 4.74 -0.06 4.76 4.8 4.66 190297 4.85 54297 4.73 568789 2694466 178
2018-10-24 4.97 4.82 -0.2 4.77 4.95 4.75 139308 4.89 80646 4.73 517601 2496352 172
2018-10-23 5.01 4.97 -0.11 4.9 5.1 4.82 152669 4.98 123892 4.84 1152524 5731911 338
2018-10-22 4.87 5.01 0.2 5.07 5.09 4.92 127558 5.08 172672 5 1236318 6191519 221
2018-10-21 4.94 4.87 0.01 4.95 4.97 4.75 80600 5.01 98029 4.81 478601 2330640 189
2018-10-18 5.02 4.94 -0.07 4.95 5.03 4.85 44000 5.08 64341 4.8 448452 2213446 175
2018-10-17 4.85 5.02 0.15 5 5.11 4.9 140195 5.04 96677 4.95 847161 4248790 289
2018-10-16 4.72 4.85 0.14 4.86 4.9 4.73 83826 4.93 83356 4.77 301908 1464918 151
2018-10-15 4.85 4.72 -0.13 4.72 4.82 4.69 114930 4.85 82942 4.7 295248 1394689 95
2018-10-14 4.72 4.85 0.08 4.8 4.97 4.8 69859 4.95 56497 4.77 239426 1160601 93
2018-10-11 4.76 4.72 0.05 4.81 4.81 4.53 65149 4.82 44492 4.7 619137 2919411 208
2018-10-10 4.66 4.76 0.14 4.8 4.83 4.64 93538 4.86 126039 4.75 296953 1412094 158
2018-10-09 4.72 4.66 -0.1 4.62 4.8 4.52 54100 4.8 43337 4.53 417475 1945726 141
2018-10-08 4.95 4.72 -0.23 4.72 5 4.65 102308 4.75 31666 4.55 573864 2708761 216
2018-10-02 4.97 5.03 0.11 5.08 5.08 4.93 88363 5.09 59182 4.93 876078 4403364 300
2018-10-01 5.02 4.97 -0.08 4.94 5.09 4.89 82479 5 50265 4.9 522488 2597503 210
2018-09-30 5 5.02 -0.05 4.95 5.17 4.94 80513 5.15 85224 4.92 509317 2554762 210
2018-09-13 5.89 5.59 -0.41 5.48 5.79 5.48 186116 5.71 27700 5.45 857960 4800209 334
2018-09-12 6.02 5.89 -0.31 5.71 6.06 5.7 293206 5.96 19400 5.68 1189201 6999499 398
2018-09-10 6.13 6.02 -0.21 5.92 6.15 5.92 286660 6.09 42146 5.9 813724 4895653 387
2018-09-09 6.04 6.13 0.01 6.05 6.24 6.04 219910 6.19 102441 6.03 895861 5491455 257
2018-09-06 6.01 6.04 -0.01 6 6.12 5.98 190130 6.12 65330 6 476529 2880359 184
2018-09-05 6.23 6.01 -0.24 5.99 6.16 5.91 200815 6.11 83813 5.99 940613 5655620 293
2018-09-04 6.06 6.23 0.07 6.13 6.35 6.1 177936 6.29 100529 6.1 1720736 10720710 528
2018-09-03 5.88 6.06 0.22 6.1 6.18 5.9 129427 6.13 69800 6.06 1545838 9366307 474
2018-09-02 5.82 5.88 0.1 5.92 5.93 5.83 38465 5.98 4555 5.72 54150 318348 8
2018-08-30 5.86 5.82 0.07 5.93 5.93 5.72 149806 5.95 72850 5.79 919454 5351434 281
2018-08-29 5.79 5.86 0.06 5.85 5.98 5.77 219658 5.9 81555 5.77 578613 3391414 275
2018-08-28 5.36 5.79 0.45 5.81 5.89 5.5 7244 5.89 139685 5.78 2871573 16634671 811
2018-08-27 5.51 5.36 -0.01 5.5 5.5 5.28 201819 5.51 71529 5.31 1920291 10288940 459
2018-08-26 5.6 5.51 -0.16 5.44 5.65 5.42 184509 5.53 57322 5.4 898242 4949225 246
2018-08-19 5.51 5.6 0.06 5.57 5.67 5.53 120170 5.6 82307 5.66 852704 4777345 288
2018-08-15 5.35 5.41 0 5.35 5.5 5.3 142906 5.52 145459 5.31 584981 3166309 214
2018-08-12 5.52 5.56 -0.08 5.44 5.7 5.43 177458 5.6 93216 5.42 1592881 8863766 447
2018-08-02 5.12 5.04 -0.1 5.02 5.14 5 199037 5.12 60678 5 626118 3156398 263
2018-08-01 5.04 5.12 0.04 5.08 5.2 5 212928 5.12 199078 5.05 1737910 8895746 797
2018-07-31 5.15 5.04 -0.15 5 5.15 4.99 104776 5.13 79153 4.99 2107953 10627921 635
2018-07-30 5.29 5.15 -0.24 5.05 5.37 5.03 123111 5.24 35923 5 1761221 9069301 618
2018-07-29 5.24 5.29 0.03 5.27 5.39 5.2 46472 5.29 61320 5.22 628508 3322861 251
2018-07-24 5.85 5.93 0 5.85 6.06 5.84 162011 6 18426 5.81 860072 5101952 309
2018-07-15 6.49 6.39 -0.23 6.26 6.5 6.25 332455 6.47 136045 6.2 1263283 8067434 474
2018-07-12 6.51 6.49 -0.17 6.34 6.69 6.34 287753 6.48 72190 6.31 1242850 8061429 446
2018-07-09 6.06 5.96 -0.05 6.01 6.1 5.72 164683 6.15 18325 5.79 519354 3096425 246
2018-07-08 6.29 6.06 -0.44 5.85 6.47 5.77 162255 6.25 35100 5.71 642670 3895527 325
2018-07-05 6.38 6.29 -0.07 6.31 6.36 6.23 135236 6.49 30258 6.25 216902 1364414 105
2018-07-03 6.3 6.47 0.18 6.48 6.55 6.3 110797 6.57 62199 6.4 1392146 9007807 501
2018-07-02 6.27 6.3 0.03 6.3 6.39 6.22 93746 6.38 74929 6.2 262098 1652229 118
2018-06-28 6.33 6.27 -0.08 6.25 6.43 6.2 67881 6.6 61254 6.19 689240 4323192 243
2018-06-27 6.34 6.33 0.01 6.35 6.45 6.26 121216 6.4 118506 6.29 333369 2109743 140
2018-06-26 6.6 6.34 -0.3 6.3 6.44 6.24 189840 6.4 107451 6.27 496923 3150261 245
2018-06-25 6.71 6.6 -0.26 6.45 6.75 6.45 198360 6.57 74945 6.43 637822 4211567 231
2018-06-21 6.32 6.55 0.19 6.51 6.65 6.43 50656 6.6 192656 6.49 970232 6353961 452
2018-06-20 6.17 6.32 0.16 6.33 6.43 6.18 58495 6.4 190926 6.3 574967 3634398 200
2018-06-19 6.21 6.17 0.02 6.23 6.23 6.14 85745 6.35 116276 6.13 276075 1704322 111
2018-06-14 6.25 6.21 0.02 6.27 6.3 6.12 77126 6.4 85301 6.16 199596 1238564 109
2018-06-13 6.09 6.25 0.15 6.24 6.35 6.12 88826 6.34 117786 6.21 348501 2179260 146
2018-05-31 7.03 6.91 -0.05 6.98 7.06 6.84 109803 7.08 9408 6.82 521526 3603649 255
2018-05-30 7.24 7.03 -0.21 7.03 7.18 6.97 242400 7.1 29016 6.99 557608 3917616 221
2018-05-29 7.3 7.24 -0.1 7.2 7.4 7.15 324229 7.34 115890 7.11 891368 6450915 299
2018-05-28 7.29 7.3 0.05 7.34 7.36 7.24 274789 7.39 108371 7.32 426432 3113354 176
2018-05-23 7.03 7.13 0.04 7.07 7.2 7.05 198959 7.18 89850 7.02 449583 3203530 235
2018-05-22 7.06 7.03 -0.04 7.02 7.14 6.98 191331 7.15 84650 6.95 349831 2458126 178
2018-05-21 6.99 7.06 0.03 7.02 7.2 7 181398 7.19 68550 6.98 471837 3330892 258
2018-05-20 7.03 6.99 -0.06 6.97 7.09 6.91 123790 7.18 53422 6.9 191282 1336504 123
2018-05-17 7.13 7.03 -0.11 7.02 7.19 7 142959 7.19 63931 7 556515 3911572 217
2018-05-16 7.2 7.13 -0.09 7.11 7.24 7.07 151340 7.24 85537 7.06 546134 3894544 215
2018-05-15 7.15 7.2 0.05 7.2 7.3 7.13 117790 7.28 140314 7.13 367835 2649180 198
2018-05-14 7.2 7.15 -0.01 7.19 7.26 7.08 94318 7.22 148606 7.15 485941 3475415 194
2018-05-13 7.3 7.2 -0.14 7.16 7.44 7.08 118571 7.21 96320 7.09 1049645 7559742 363
2018-05-03 8.02 7.81 -0.27 7.75 8 7.7 334479 7.85 19353 7.7 850054 6642432 371
2018-04-30 7.87 7.97 0.08 7.95 8.1 7.77 215289 8.09 144000 7.91 997745 7948954 409
2018-04-29 8.05 7.87 -0.22 7.83 8.08 7.79 377769 7.98 84935 7.79 1121009 8820658 350
2018-04-26 8.22 8.05 -0.18 8.04 8.26 7.91 525898 8.14 64881 7.95 1824534 14683120 625
2018-03-18 7.2 7.24 0.02 7.22 7.3 7.19 453967 7.29 243765 7.2 941630 6816632 274
2018-03-15 7.22 7.2 -0.06 7.16 7.27 7.13 378453 7.25 217461 7.13 569177 4095554 227
2018-03-14 7.39 7.22 -0.24 7.15 7.4 7.13 451468 7.24 324845 7.15 1247121 9001889 435
2018-03-13 7.29 7.39 0.01 7.3 7.49 7.26 460690 7.39 186336 7.26 2459027 18168545 670
2018-03-12 7.22 7.29 0.04 7.26 7.36 7.25 615687 7.33 153584 7.24 998374 7275214 341
2018-03-11 7.19 7.22 0 7.19 7.3 7.16 471069 7.29 112785 7.17 1224046 8839793 482
2018-03-08 7.31 7.19 -0.16 7.15 7.32 7.12 437090 7.22 46437 7.11 976824 7026134 320
2018-03-07 7.39 7.31 -0.14 7.25 7.4 7.24 568573 7.35 134597 7.24 680126 4973509 262
2018-03-06 7.38 7.39 -0.05 7.33 7.47 7.3 503663 7.42 153720 7.34 751382 5553915 298
2018-03-05 7.27 7.38 0.12 7.39 7.45 7.3 430473 7.4 125636 7.34 1344099 9922276 489
2018-03-04 7.18 7.27 0.08 7.26 7.35 7.18 367556 7.35 75733 7.2 1027652 7469345 334
2018-03-01 7.25 7.18 -0.08 7.17 7.28 7.1 283045 7.18 64522 7.12 553878 3977211 249
2018-02-28 7.3 7.25 -0.15 7.15 7.34 7.15 289824 7.26 75744 7.15 847213 6139881 292
2018-02-27 7.25 7.31 0.02 7.27 7.38 7.24 1133588 7.28 579308 7.27 933829 6827951 357
2018-02-26 7.15 7.25 0.08 7.23 7.33 7.16 284453 7.33 100829 7.19 1336169 9682909 497
2018-02-25 7.11 7.15 0.03 7.14 7.24 7.09 367547 7.23 240084 7.09 830012 5932463 370
2018-02-22 7.2 7.11 -0.04 7.16 7.27 7.04 318900 7.17 27372 7.06 993897 7071018 433
2018-02-21 7.37 7.2 -0.2 7.17 7.39 7.1 323325 7.28 27783 7.05 1060654 7635818 490
2018-02-20 7.39 7.37 -0.1 7.29 7.47 7.29 293175 7.42 111480 7.27 850750 6269090 307
2018-02-19 7.3 7.39 0.05 7.35 7.5 7.24 298088 7.48 107142 7.29 2366523 17486271 941
2018-02-18 7.29 7.3 -0.04 7.25 7.43 7.21 244762 7.37 109344 7.23 829327 6057450 351
2018-02-15 7.34 7.29 -0.04 7.3 7.42 7.19 235526 7.39 36926 7.23 730145 5325607 555
2018-02-14 7.35 7.34 -0.08 7.27 7.4 7.24 210230 7.34 57538 7.26 960876 7051322 638
2018-02-13 7.36 7.35 -0.16 7.2 7.51 7.2 136882 7.4 22601 7.14 1171541 8615672 563
2018-02-12 7.46 7.36 -0.15 7.31 7.55 7.28 160248 7.48 61241 7.3 1253522 9222496 623
2018-02-11 7.74 7.46 -0.38 7.36 7.7 7.3 112249 7.5 57465 7.28 863273 6436642 528
2018-02-08 7.78 7.74 -0.2 7.58 7.99 7.57 108202 7.69 55944 7.56 1612271 12484673 1011
2018-02-07 7.61 7.78 0.06 7.67 7.91 7.65 120839 7.82 51003 7.65 684690 5325867 279
2018-02-06 7.83 7.61 -0.18 7.65 7.75 7.13 225380 7.94 32480 7.44 464722 3536358 258
2018-02-05 7.86 7.83 -0.04 7.82 7.9 7.77 224014 7.99 65460 7.76 455952 3568173 238
2018-02-04 8.19 7.86 -0.4 7.79 8 7.75 233217 7.93 31480 7.72 561083 4412103 308
2018-02-01 8.28 8.19 -0.09 8.19 8.33 8.11 159149 8.35 25380 8.08 446118 3653132 211
2018-01-31 8.49 8.28 -0.34 8.15 8.45 8.15 404989 8.3 40763 8.1 904221 7487808 329
2018-01-30 8.36 8.49 0.07 8.43 8.59 8.37 438380 8.46 99547 8.35 1972599 16745041 677
2018-01-29 8.35 8.36 -0.03 8.32 8.46 8.27 491039 8.4 195025 8.3 1145011 9574538 364
2018-01-28 8.39 8.35 -0.09 8.3 8.46 8.25 439857 8.43 102084 8.25 558351 4661582 235
2018-01-24 8.33 8.39 0.04 8.37 8.48 8.3 478187 8.48 81083 8.25 1006065 8437036 390
2018-01-23 8.26 8.33 -0.01 8.25 8.42 8.24 514028 8.42 116226 8.25 836701 6973860 308
2018-01-22 8.43 8.26 -0.17 8.26 8.36 8.19 468807 8.33 116130 8.19 1028600 8493408 345
2018-01-21 8.39 8.43 -0.12 8.27 8.59 8.26 500229 8.39 91116 8.25 1312708 11063096 444
2018-01-18 8.13 8.39 0.26 8.39 8.54 8.16 316513 8.45 97662 8.4 4739785 39781421 1368
2018-01-17 8.03 8.13 0.11 8.14 8.2 8.01 737537 8.21 215990 8.1 1151996 9368749 417
2018-01-16 8.04 8.03 -0.06 7.98 8.14 7.94 618075 8.05 90096 7.95 647079 5197590 283
2018-01-15 8.18 8.04 -0.18 8 8.2 7.97 616036 8.14 102843 7.97 1075178 8648799 398
2018-01-14 8.07 8.18 0.08 8.15 8.25 8.1 644375 8.2 208287 8.13 2603474 21301441 773
2018-01-11 7.95 8.07 0.15 8.1 8.14 8 448004 8.12 183988 8 1963912 15839480 690
2018-01-10 7.79 7.95 0.21 8 8.03 7.8 369407 8.01 183220 7.93 3072939 24416247 964
2018-01-09 7.65 7.79 0.11 7.76 7.85 7.7 577028 7.85 90833 7.71 1700148 13241267 614
2018-01-08 7.67 7.65 -0.03 7.64 7.74 7.55 225001 7.75 48054 7.52 443948 3398095 252
2018-01-04 7.77 7.67 -0.19 7.58 7.8 7.57 202049 7.8 29581 7.58 869913 6668127 339
2018-01-03 7.76 7.77 -0.1 7.66 7.86 7.66 232659 7.85 25081 7.61 1450599 11274824 518
2018-01-02 7.89 7.76 -0.19 7.7 7.95 7.65 208552 7.9 28136 7.64 1694093 13152244 528
2017-12-31 7.94 7.89 -0.12 7.82 7.96 7.81 135820 7.91 17087 7.74 502041 3962370 257
2017-12-28 8.04 7.94 -0.12 7.92 8.04 7.84 320571 7.96 51402 7.76 803789 6378789 427
2017-12-27 8.27 8.31 0.03 8.3 8.38 8.25 527642 8.34 139975 8.2 1214057 10091713 375
2017-12-26 8.4 8.27 -0.22 8.18 8.45 8.17 647809 8.4 154361 8.17 1348490 11151663 439
2017-12-25 8.33 8.4 0.05 8.38 8.48 8.31 618713 8.45 205228 8.34 476003 3997936 270
2017-12-19 8.66 8.63 -0.26 8.4 8.75 8.4 623846 8.6 143155 8.4 2246296 19374496 660
2017-12-18 8.7 8.66 -0.05 8.65 8.73 8.59 601538 8.73 138273 8.58 1204799 10437398 380
2017-12-17 8.69 8.7 -0.11 8.58 8.8 8.58 572369 8.75 128520 8.55 1499755 13043061 426
2017-12-14 8.61 8.69 -0.01 8.6 8.83 8.51 439958 8.8 141667 8.55 2627762 22834062 835
2017-12-13 8.73 8.61 -0.2 8.53 8.71 8.52 482134 8.7 91450 8.53 1247738 10745483 473
2017-12-12 8.69 8.73 -0.11 8.58 8.93 8.56 500641 8.74 98202 8.53 2568307 22413331 782
2017-12-11 8.44 8.69 0.39 8.83 8.85 8.48 291213 8.85 127889 8.71 3226845 28043188 1097
2017-12-10 8.26 8.44 0.11 8.37 8.53 8.35 339647 8.4 30385 8.28 1283315 10826146 456
2017-12-07 8.45 8.26 -0.22 8.23 8.4 8.14 268571 8.35 27248 8.1 1267572 10465795 414
2017-12-06 8.67 8.45 -0.35 8.32 8.8 8.25 510424 8.54 82079 8.25 3069150 25935786 925
2017-12-05 8.53 8.67 0.01 8.54 8.83 8.53 445620 8.75 103509 8.53 2404993 20861130 842
2017-12-04 8.73 8.53 -0.23 8.5 8.68 8.44 425250 8.59 133952 8.46 1491897 12723248 476
2017-12-03 8.52 8.73 0.06 8.58 8.87 8.54 385328 8.69 62828 8.55 2751347 24029947 951
2017-11-29 8.62 8.52 -0.12 8.5 8.64 8.37 265433 8.55 73228 8.41 2607610 22220635 818
2017-11-27 8.18 8.41 0.33 8.51 8.6 8.07 239006 8.57 202099 8.42 3301845 27784378 1164
2017-11-26 8.21 8.18 -0.08 8.13 8.24 8.06 413503 8.22 80931 8.11 1203003 9838165 410
2017-11-23 7.88 8.21 0.31 8.19 8.35 8.1 169486 8.24 58963 8.12 1777358 14585381 619
2017-11-22 7.62 7.88 0.65 8.27 8.27 7.5 73965 8.27 92090 8.01 3811188 30024252 1268
2017-11-21 7.64 7.62 -0.24 7.4 7.79 7.4 139043 7.68 26656 7.4 1427849 10881542 599
2017-11-20 7.92 7.64 -0.31 7.61 7.8 7.51 216541 7.76 53949 7.54 1686807 12891030 608
2017-11-19 8.17 7.92 -0.45 7.72 8.22 7.65 289069 7.99 9000 7.55 1578856 12504712 639
2017-11-16 8.31 8.17 -0.14 8.17 8.34 8.04 265621 8.18 46077 8.03 2143049 17507046 661
2017-11-15 8.33 8.31 -0.22 8.11 8.46 8.11 400802 8.31 48270 8.1 1653012 13731747 627
2017-11-14 8.24 8.33 0.04 8.28 8.43 8.23 285788 8.42 143838 8.23 1631047 13588067 599
2017-11-13 8.37 8.24 -0.07 8.3 8.38 8.16 358329 8.35 96831 8.16 1657406 13665029 633
2017-11-12 8.58 8.37 -0.33 8.25 8.62 8.21 406083 8.44 36850 8.21 1970450 16484628 635
2017-11-09 8.63 8.58 -0.18 8.45 8.77 8.4 398633 8.68 66650 8.38 2214182 18999127 775
2017-11-08 8.33 8.63 0.25 8.58 8.76 8.4 334879 8.74 145172 8.53 6432108 55500365 1323
2017-11-07 8.5 8.33 -0.18 8.32 8.45 8.2 246524 8.39 86509 8.32 2657086 22127951 825
2017-11-06 8.71 8.5 -0.43 8.28 8.77 8.27 244607 8.48 79720 8.25 3115682 26496556 1022
2017-11-05 9.1 8.71 -0.47 8.63 8.98 8.29 290961 8.87 74889 8.57 4849472 42251746 1339
2017-11-02 8.98 9.1 -0.06 8.92 9.32 8.9 235378 9.18 83841 8.91 4180647 38058385 1247
2017-11-01 8.8 8.98 0.21 9.01 9.13 8.76 444051 9.1 163513 8.91 5051316 45351979 1481
2017-10-31 8.7 8.67 0.03 8.73 8.83 8.45 308098 8.75 138485 8.52 5449763 47253599 1398
2017-10-30 8.1 8.37 0.5 8.6 8.62 8.12 220214 8.64 161395 8.37 6724300 56258261 2083
2017-10-29 8.09 8.1 0.01 8.1 8.2 8.04 488746 8.19 123562 8.06 1494638 12099645 537
2017-10-26 8.12 8.09 -0.02 8.1 8.28 8 249877 8.25 96152 8.01 2201657 17811807 710
2017-10-25 8.13 8.12 -0.08 8.05 8.26 8 208210 8.23 103081 7.98 1927777 15644271 745
2017-10-24 8.05 8.13 -0.05 8 8.31 7.98 174943 8.21 101498 7.97 2299967 18692923 919
2017-10-23 8.32 8.05 -0.27 8.05 8.25 7.9 80985 8.2 80217 7.95 2732986 21998475 956
2017-10-22 8.95 8.32 -0.87 8.08 8.8 8.06 94633 8.3 0 0 5949078 49494419 1830
2017-10-19 8.67 8.95 -0.1 8.57 9.34 8.52 78641 8.9 76659 8.51 4577333 40963840 1349
2017-10-18 8.32 8.67 0.39 8.71 9.03 8.31 54775 8.99 120119 8.65 7271728 63068650 1775
2017-10-17 8.07 8.07 0.07 8.14 8.23 7.85 178337 8.23 147548 8.05 4153120 33511100 1062
2017-10-16 8.13 8.07 -0.28 7.85 8.47 7.8 180876 8.19 105464 7.76 4455964 35965277 1263
2017-10-15 7.76 8.13 0.44 8.2 8.4 7.77 92040 8.38 178621 8 4471870 36342216 1370
2017-10-12 7.82 7.76 -0.15 7.67 7.99 7.56 188128 7.99 118781 7.61 2990079 23206821 847
2017-10-11 7.99 7.82 -0.39 7.6 8.11 7.56 157466 7.9 97722 7.56 3278038 25628365 1085
2017-10-10 7.69 7.99 0.29 7.98 8.28 7.56 74798 8.04 106545 7.89 4356006 34803013 1499
2017-10-09 7.57 7.69 0.03 7.6 8 7.5 107256 7.95 61377 7.51 3521713 27073913 885
2017-10-02 6.08 6.52 0.6 6.68 6.68 6.25 0 0 224884 6.68 7211701 47053555 1626
2017-10-01 5.77 6.08 0.48 6.25 6.28 5.75 169647 6.3 157250 6.15 5656741 34411235 1383
2017-09-27 5.73 5.75 0.02 5.75 5.83 5.65 506776 5.8 100227 5.71 1328220 7643620 378
2017-09-26 5.73 5.73 -0.08 5.65 5.87 5.62 433517 5.73 84134 5.61 1583617 9069435 498
2017-09-25 5.59 5.73 0.2 5.79 5.79 5.66 331905 5.8 104502 5.71 1866719 10687792 625
2017-09-24 5.46 5.59 0.14 5.6 5.66 5.46 314678 5.64 94553 5.54 1720294 9621686 629
2017-09-20 5.5 5.46 -0.08 5.42 5.53 5.41 313270 5.5 66776 5.41 602284 3291444 213
2017-09-19 5.42 5.5 0.05 5.47 5.55 5.44 292552 5.5 85292 5.44 1413151 7772700 492
2017-09-18 5.46 5.42 -0.06 5.4 5.5 5.37 262715 5.49 78617 5.38 947845 5133903 298
2017-09-17 5.54 5.46 -0.11 5.43 5.57 5.4 277291 5.47 42333 5.41 742072 4052873 231
2017-09-14 5.5 5.54 -0.02 5.48 5.6 5.46 139217 5.59 46021 5.46 1130318 6256510 379
2017-09-13 5.39 5.5 0.05 5.44 5.58 5.42 183241 5.48 48170 5.43 1709263 9405158 545
2017-09-12 5.41 5.39 -0.05 5.36 5.45 5.32 193621 5.43 119560 5.34 556805 3003046 200
2017-09-11 5.42 5.41 -0.07 5.35 5.5 5.34 316538 5.45 116674 5.33 1188918 6431259 312
2017-09-10 5.31 5.42 0.11 5.42 5.47 5.36 243036 5.43 154060 5.4 861160 4670951 357
2017-09-07 5.3 5.31 0.03 5.33 5.36 5.24 247301 5.36 82650 5.3 1213238 6443291 424
2017-09-06 5.18 5.3 0.11 5.29 5.37 5.2 251176 5.38 149180 5.25 1365449 7238529 509
2017-09-05 5.16 5.18 0.06 5.22 5.24 5.16 134221 5.23 126582 5.14 242608 1257748 143
2017-08-30 5.1 5.16 0.07 5.17 5.2 5.09 55071 5.24 116782 5.15 609682 3143558 218
2017-08-29 5.02 5.1 0.07 5.09 5.12 5.05 95727 5.13 162835 5.08 717631 3657565 309
2017-08-28 4.97 5.02 0.07 5.04 5.07 4.99 89977 5.1 111502 4.98 698866 3509468 299
2017-08-27 4.96 4.97 -0.04 4.92 5.06 4.9 91180 5 76301 4.88 579687 2882641 336
2017-08-24 5.13 4.96 -0.19 4.94 5.12 4.85 98781 5 96610 4.85 654964 3249461 244
2017-08-22 5.27 5.26 -0.04 5.23 5.33 5.21 185518 5.3 93840 5.2 1115108 5870763 329
2017-08-21 5.33 5.27 -0.11 5.22 5.34 5.21 154383 5.33 61892 5.21 437573 2306362 171
2017-08-20 5.41 5.33 -0.19 5.22 5.5 5.22 123170 5.38 57235 5.21 457889 2438373 196
2017-08-17 5.51 5.41 -0.14 5.37 5.5 5.35 177152 5.48 61318 5.31 487391 2634642 229
2017-08-16 5.58 5.51 -0.16 5.42 5.61 5.41 207948 5.48 43912 5.41 938063 5166345 284
2017-08-13 5.91 5.76 -0.19 5.72 5.9 5.67 347786 5.9 242835 5.67 521438 3001656 260
2017-08-10 5.91 5.91 -0.05 5.86 6.06 5.8 320958 5.93 31300 5.8 1780452 10515124 563
2017-08-09 6 6.07 0.08 6.08 6.11 6.01 497060 6.12 237046 6.01 826291 5014902 333
2017-08-08 6.06 6 -0.07 5.99 6.06 5.95 499756 6.05 83623 5.94 512463 3076409 225
2017-08-07 6.14 6.06 -0.09 6.05 6.19 5.98 540044 6.1 63174 5.95 865884 5247224 255
2017-08-06 6.09 6.14 0.06 6.15 6.19 6.11 1177898 6.17 729082 6.15 702392 4315115 250
2017-08-03 6.04 6.09 0.06 6.1 6.19 6 369070 6.17 99624 6.03 1277263 7782268 399
2017-08-02 5.99 6.04 0.01 6 6.13 5.95 378956 6.08 137044 5.93 879138 5312843 322
2017-07-27 6.33 6.3 -0.11 6.22 6.44 6.18 276454 6.31 46065 6.12 1536285 9673993 455
2017-07-26 6.18 6.33 0.19 6.37 6.41 6.25 379034 6.38 135348 6.29 2025854 12819845 548
2017-07-25 6.03 6.18 0.17 6.2 6.3 6.05 351868 6.26 225778 6.11 1910255 11812149 539
2017-07-24 5.99 6.03 0.11 6.1 6.12 5.9 354348 6.15 157272 6 1186422 7157957 396
2017-07-17 6.23 6.16 -0.11 6.12 6.3 6.09 475649 6.27 48643 6.1 744645 4588158 234
2017-07-16 6.2 6.23 0 6.2 6.32 6.18 352562 6.33 83708 6.12 1195215 7448308 353
2017-07-12 6.45 6.26 -0.23 6.22 6.42 6.2 344006 6.36 160703 6.19 1164891 7296165 356
2017-07-11 6.29 6.45 -0.02 6.27 6.62 6.26 405104 6.44 177939 6.25 2587369 16688358 703
2017-07-10 5.93 6.29 0.47 6.4 6.4 6.13 178824 6.4 296731 6.35 4390421 27621738 1046
2017-07-09 5.97 5.93 0.13 6.1 6.1 5.79 258527 6.12 265392 5.95 1650919 9797632 516
2017-07-02 5.56 5.57 0 5.56 5.69 5.5 460714 5.65 107065 5.52 1207946 6730492 293
2017-06-28 5.64 5.56 -0.07 5.57 5.61 5.5 297059 5.68 29730 5.5 1065941 5923369 285
2017-06-22 5.67 5.64 -0.05 5.62 5.73 5.6 370116 5.7 81467 5.58 684873 3863775 192
2017-06-21 5.72 5.67 -0.06 5.66 5.71 5.64 432041 5.78 155127 5.65 272836 1547030 101
2017-06-20 5.79 5.72 -0.12 5.67 5.79 5.66 385876 5.78 146340 5.67 707056 4045999 222
2017-06-19 5.72 5.79 0.03 5.75 5.86 5.7 298898 5.85 109588 5.73 1718548 9949538 513
2017-06-18 5.63 5.72 0.07 5.7 5.77 5.65 328768 5.74 87885 5.65 958138 5478239 295
2017-06-15 5.64 5.63 0.01 5.65 5.68 5.61 213055 5.69 69323 5.6 372404 2096828 143
2017-06-14 5.68 5.64 -0.07 5.61 5.7 5.6 207120 5.68 71253 5.61 767144 4328491 243
2017-06-13 5.7 5.68 -0.07 5.63 5.75 5.61 401420 5.72 154022 5.6 1073031 6093937 343
2017-06-12 5.68 5.7 -0.02 5.66 5.79 5.62 381128 5.72 123072 5.6 1549198 8832448 426
2017-06-11 5.59 5.68 0.11 5.7 5.75 5.59 369890 5.72 114803 5.69 2662814 15125515 622
2017-06-08 5.51 5.59 0.08 5.59 5.62 5.53 418720 5.64 54566 5.57 1140135 6372697 411
2017-06-07 5.51 5.51 0.02 5.53 5.56 5.48 467823 5.55 51776 5.46 669990 3690482 211
2017-06-06 5.47 5.51 0 5.47 5.58 5.47 368211 5.51 51236 5.46 712848 3925816 264
2017-06-04 5.53 5.5 -0.05 5.48 5.56 5.48 308359 5.59 45353 5.46 333292 1834714 116
2017-06-01 5.5 5.53 0 5.5 5.6 5.46 314304 5.59 37953 5.48 674337 3731879 219
2017-05-31 5.64 5.5 -0.14 5.5 5.64 5.41 393580 5.58 78068 5.48 586182 3222911 214
2017-05-30 5.67 5.64 -0.07 5.6 5.71 5.59 473292 5.69 46775 5.56 614341 3466049 218
2017-05-28 5.68 5.68 -0.02 5.66 5.71 5.64 351711 5.74 76280 5.62 377167 2141722 145
2017-05-25 5.75 5.68 -0.09 5.66 5.77 5.63 287489 5.71 48675 5.61 853929 4846313 286
2017-05-24 5.65 5.75 0.04 5.69 5.82 5.67 357171 5.79 47554 5.66 2172609 12486873 670
2017-05-22 5.85 5.59 -0.35 5.5 5.78 5.41 224223 5.56 11007 5.45 2461668 13749067 789
2017-05-21 5.76 5.85 0.11 5.87 5.98 5.66 243433 5.9 92936 5.84 3283894 19207656 979
2017-05-18 5.77 5.76 -0.04 5.73 5.86 5.65 208749 5.83 84106 5.66 2828159 16292096 759
2017-05-17 5.6 5.77 0.21 5.81 5.91 5.59 197783 5.9 72139 5.77 4793550 27652802 1248
2017-05-16 5.54 5.6 0.02 5.56 5.65 5.53 256685 5.61 61542 5.51 793349 4440094 305
2017-05-15 5.49 5.54 0.01 5.5 5.59 5.47 193663 5.6 14800 5.47 660881 3658214 292
2017-05-14 5.56 5.49 -0.12 5.44 5.58 5.43 283828 5.59 28600 5.43 588431 3231658 245
2017-05-11 5.7 5.56 -0.17 5.53 5.69 5.5 342079 5.59 60992 5.5 1021008 5678623 305
2017-05-10 5.62 5.7 0 5.62 5.79 5.61 298351 5.67 72182 5.61 1570728 8949422 532
2017-05-04 5.52 5.57 0.02 5.54 5.63 5.52 257618 5.63 64725 5.54 923965 5146852 366
2017-05-03 5.58 5.52 -0.07 5.51 5.61 5.41 274190 5.6 65118 5.48 911379 5032674 355
2017-05-02 5.48 5.58 0.02 5.5 5.69 5.5 201710 5.67 21057 5.49 794342 4434696 393
2017-04-30 5.62 5.48 -0.12 5.5 5.55 5.4 78422 5.66 2000 5.48 633084 3471567 281
2017-04-27 5.67 5.62 -0.22 5.45 5.75 5.45 170946 5.59 8500 5.45 473451 2658888 232
2017-04-26 5.49 5.67 0.17 5.66 5.75 5.56 185084 5.7 49192 5.61 719505 4078407 367
2017-04-24 5.43 5.49 0.08 5.51 5.54 5.41 116912 5.55 8692 5.44 446744 2452260 211
2017-04-23 5.63 5.43 -0.19 5.44 5.62 5.2 207740 5.53 14500 5.31 454219 2466422 272
2017-04-20 5.71 5.63 -0.16 5.55 5.8 5.55 216610 5.7 36658 5.54 763390 4296061 304
2017-04-19 5.61 5.71 0.14 5.75 5.83 5.5 200443 5.82 61563 5.66 1812086 10342298 813
2017-04-18 5.9 5.61 -0.35 5.55 5.85 5.5 224242 5.64 87032 5.5 950784 5333301 412
2017-04-13 6.27 5.9 -0.49 5.78 6.23 5.72 329407 5.9 2437 5.7 2278770 13444471 831
2017-04-12 6.26 6.27 -0.09 6.17 6.4 6.16 330901 6.32 95180 6.16 1048071 6575732 388
2017-04-11 6.16 6.26 0.01 6.17 6.35 6.16 320061 6.33 48814 6.15 585510 3667913 271
2017-04-10 6.26 6.16 -0.06 6.2 6.26 6.08 374909 6.3 71172 6.16 486862 2999009 251
2017-04-09 6.43 6.26 -0.23 6.2 6.38 6.14 462198 6.38 10573 6.16 647104 4053901 272
2017-04-06 6.41 6.43 -0.04 6.37 6.5 6.35 368897 6.45 30983 6.36 1060357 6816250 486
2017-04-05 6.49 6.41 -0.15 6.34 6.53 6.33 501646 6.45 40299 6.32 671971 4306970 288
2017-04-04 6.47 6.49 -0.05 6.42 6.57 6.42 466105 6.51 49620 6.41 1005354 6524094 450
2017-04-03 6.39 6.47 0.06 6.45 6.57 6.39 423198 6.56 53708 6.43 1639996 10616172 660
2017-04-02 6.44 6.39 -0.05 6.39 6.5 6.33 324947 6.42 36781 6.3 737713 4712930 344
2017-03-30 6.56 6.44 -0.16 6.4 6.57 6.35 209900 6.55 25516 6.36 779820 5020838 327
2017-03-29 6.53 6.56 -0.05 6.48 6.65 6.47 460379 6.6 43166 6.46 1131388 7425498 427
2017-03-28 6.61 6.53 -0.1 6.51 6.62 6.45 423291 6.59 46151 6.46 935160 6108835 334
2017-03-27 6.69 6.61 -0.15 6.54 6.72 6.53 439997 6.64 43956 6.53 1016024 6715902 428
2017-03-26 6.63 6.69 -0.01 6.62 6.76 6.62 400368 6.74 63570 6.58 1073183 7176978 460
2017-03-23 6.68 6.63 -0.11 6.57 6.71 6.57 347072 6.66 49470 6.51 1112885 7381369 426
2017-03-22 6.78 6.68 -0.15 6.63 6.84 6.57 389999 6.73 54920 6.56 1608234 10738197 571
2017-03-21 6.59 6.78 0.13 6.72 6.94 6.59 272739 6.79 71100 6.65 3514352 23830565 1174
2017-03-20 6.56 6.59 -0.04 6.52 6.71 6.46 320688 6.58 98261 6.51 2476771 16333976 865
2017-03-19 6.46 6.56 0.04 6.5 6.67 6.45 332471 6.63 57206 6.46 1789180 11739847 787
2017-03-16 6.43 6.46 0.01 6.44 6.54 6.4 194961 6.56 52155 6.4 1073768 6933488 471
2017-03-12 6.78 6.61 -0.25 6.53 6.79 6.45 167311 6.7 32896 6.47 1935582 12797702 714
2017-03-02 6.26 6.65 0.35 6.61 6.81 6.41 14480 6.85 14357 6.58 2673651 17782092 938
2017-03-01 5.9 6.26 0.43 6.33 6.45 5.94 26542 6.46 80317 6.31 3254785 20390699 1088
2017-02-20 6.24 6.57 0.62 6.86 6.86 6.18 0 0 57896 6.86 3773114 24787970 1018
2017-02-19 5.92 6.24 0.35 6.27 6.51 5.95 8600 6.49 84376 6.21 4039155 25208548 1129
2017-02-16 5.49 5.92 0.54 6.03 6.03 5.7 0 0 91943 6.01 4196501 24852577 827
2017-02-15 5.3 5.49 0.4 5.7 5.71 5.18 150582 5.75 99392 5.57 3469821 19059370 1048
2017-02-14 4.97 5.3 0.25 5.22 5.42 5 64695 5.4 69647 5.16 4454302 23613726 1213
2017-02-13 5.14 4.97 -0.12 5.02 5.1 4.86 319789 5.04 22575 4.95 992726 4929872 332
2017-02-12 5.03 5.14 0.01 5.04 5.27 5 291388 5.16 55102 4.93 1174837 6033415 454
2017-02-09 5.04 5.03 0.16 5.2 5.21 4.85 186189 5.24 71257 5.08 2781140 14000731 796
2017-02-08 5.29 5.04 -0.35 4.94 5.34 4.87 397652 5 63267 4.85 2703814 13628209 791
2017-02-07 5.13 5.29 0.09 5.22 5.4 5.21 219639 5.32 117323 5.2 3778772 19990866 1081
2017-02-06 4.93 5.13 0.37 5.3 5.35 4.88 115453 5.35 269303 5.21 5976735 30685493 1676
2017-02-05 4.73 4.93 0.16 4.89 5.02 4.8 372632 4.97 68272 4.82 2905510 14309908 743
2017-02-02 4.43 4.73 0.44 4.87 4.87 4.39 0 0 66741 4.87 4865688 23010613 1242
2017-02-01 4.54 4.43 -0.21 4.33 4.6 4.3 199271 4.51 64124 4.31 1159475 5136425 444
2017-01-31 4.62 4.54 -0.14 4.48 4.68 4.42 305864 4.54 37221 4.43 2103308 9547360 689
2017-01-30 4.21 4.62 0.42 4.63 4.63 4.52 0 0 38000 4.57 3983398 18405000 864
2017-01-29 4.21 4.21 0.42 4.63 4.63 4.56 0 0 0 0 3037391 14056118 709
2017-01-26 4.21 4.21 0.42 4.63 4.63 4.32 0 0 0 0 3855481 17365273 958
2017-01-24 4.16 4.21 0.08 4.24 4.29 4.06 245364 4.3 131995 4.19 2087512 8798335 600
2017-01-23 4.09 4.16 0.01 4.1 4.23 4.08 230746 4.15 44314 4.07 1765759 7346585 560
2017-01-22 4.09 4.09 0.04 4.13 4.17 4 247794 4.19 49330 4.12 1032021 4217499 374
2017-01-19 4.39 4.09 -0.34 4.05 4.31 4.01 264283 4.1 15135 4 1414851 5793790 567
2017-01-18 4.58 4.39 -0.37 4.21 4.63 4.17 670260 4.33 7743 4.16 1760786 7726394 530
2017-01-17 4.62 4.58 -0.03 4.59 4.64 4.54 405677 4.62 93375 4.52 1174521 5382465 375
2017-01-16 4.64 4.62 -0.07 4.57 4.72 4.54 453143 4.65 111355 4.54 3721899 17211275 1074
2017-01-15 4.37 4.53 0.18 4.55 4.6 4.4 316883 4.55 163177 4.5 3717724 16831189 1026
2017-01-12 4.27 4.37 0.07 4.34 4.41 4.3 168980 4.42 76624 4.34 1336992 5836258 440
2017-01-11 4.39 4.27 -0.14 4.25 4.34 4.2 368938 4.38 108517 4.22 745815 3186839 307
2017-01-10 4.37 4.39 -0.05 4.32 4.48 4.29 375533 4.44 182421 4.28 1068266 4684477 355
2017-01-09 4.47 4.37 -0.14 4.33 4.44 4.32 360860 4.4 113471 4.3 1108539 4841287 405
2017-01-08 4.4 4.47 0 4.4 4.58 4.37 274062 4.5 69582 4.37 2323774 10379308 697
2017-01-05 4.29 4.4 0.11 4.4 4.51 4.29 128021 4.48 185694 4.35 2732954 12025118 730
2016-12-26 4.67 4.58 -0.12 4.55 4.67 4.49 203719 4.68 35694 4.52 2890027 13232544 919
2016-12-25 4.74 4.67 -0.22 4.52 4.83 4.5 201678 4.69 132842 4.5 1464082 6830857 512
2016-12-22 4.89 4.74 -0.29 4.6 4.92 4.58 146450 4.89 26842 4.56 1231913 5839097 493
2016-12-21 4.9 4.89 -0.06 4.84 4.95 4.82 256498 4.95 34527 4.83 1495173 7305772 481
2016-12-20 4.9 4.9 -0.06 4.84