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 %

Extracted Oils

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 1.736 1.743 0.001 1.737 1.76 1.731 502302 1.75 489665 1.743 266400 466674 37
2022-01-09 1.756 1.736 -0.02 1.736 1.765 1.735 635267 1.75 359852 1.736 325500 572616 26
2022-01-05 1.74 1.756 0.016 1.756 1.767 1.728 580720 1.756 851442 1.755 853518 1491757 98
2022-01-04 1.699 1.74 0.041 1.74 1.749 1.687 778542 1.74 982030 1.735 1206876 2079285 143
2022-01-03 1.637 1.699 0.062 1.699 1.729 1.635 422508 1.699 960804 1.683 893747 1509722 102
2022-01-02 1.637 1.637 0.003 1.64 1.66 1.639 478498 1.65 378922 1.637 61500 101254 22
2021-12-30 1.637 1.637 -0.016 1.621 1.65 1.62 724933 1.637 286210 1.63 24668 40226 14
2021-12-29 1.637 1.637 0 1.637 1.639 1.613 652956 1.637 429119 1.62 60612 98165 23
2021-12-28 1.637 1.637 -0.02 1.617 1.63 1.614 680896 1.641 395868 1.637 12000 19424 6
2021-12-27 1.637 1.637 0.012 1.649 1.649 1.617 540864 1.637 423253 1.62 158003 257581 35
2021-12-26 1.637 1.637 0.013 1.65 1.655 1.643 652095 1.65 590802 1.65 13259 21858 9
2021-12-23 1.616 1.637 0.021 1.637 1.64 1.616 554950 1.637 512486 1.63 226829 369812 48
2021-12-22 1.61 1.616 0.006 1.616 1.635 1.6 597208 1.629 586973 1.616 247456 398802 37
2021-12-21 1.658 1.61 -0.057 1.601 1.639 1.598 623186 1.629 374539 1.62 331910 535463 42
2021-12-20 1.658 1.658 -0.068 1.59 1.601 1.59 621811 1.599 450478 1.592 167492 266660 36
2021-12-19 1.658 1.658 -0.038 1.62 1.691 1.62 550987 1.66 249007 1.621 114779 188239 26
2021-12-16 1.611 1.658 0.059 1.67 1.673 1.57 605408 1.672 664776 1.67 242875 398934 49
2021-12-15 1.7 1.611 -0.09 1.61 1.65 1.6 521389 1.637 292978 1.611 232255 374625 44
2021-12-14 1.7 1.7 -0.123 1.577 1.661 1.577 604124 1.655 320725 1.58 182700 299803 31
2021-12-13 1.7 1.7 -0.039 1.661 1.679 1.65 635151 1.695 273487 1.67 31318 51994 16
2021-12-12 1.7 1.7 -0.021 1.679 1.7 1.655 466879 1.36 260539 1.661 127304 212138 25
2021-12-09 1.7 1.7 -0.001 1.699 1.699 1.68 537992 1.725 100949 1.699 35352 59509 11
2021-12-08 1.7 1.7 -0.009 1.691 1.71 1.68 580697 1.691 280100 1.691 166500 281417 16
2021-12-07 1.728 1.7 -0.018 1.71 1.76 1.69 641483 1.71 90379 1.7 450465 771377 59
2021-12-06 1.729 1.728 -0.001 1.728 1.759 1.701 682119 1.748 814413 1.75 850289 1473001 88
2021-12-05 1.718 1.729 0.011 1.729 1.75 1.7 592290 1.739 656044 1.735 742604 1276802 102
2021-12-02 1.75 1.718 -0.046 1.704 1.82 1.704 802405 1.743 166128 1.75 597828 1043257 83
2021-12-01 1.744 1.75 0.006 1.75 1.79 1.7 327793 1.77 851546 1.75 561828 985456 71
2021-11-30 1.761 1.744 -0.011 1.75 1.81 1.73 599218 1.777 720599 1.751 282800 493443 40
2021-11-29 1.719 1.761 0.041 1.76 1.82 1.745 501167 1.8 784584 1.761 228111 408234 28
2021-11-28 1.747 1.719 -0.036 1.711 1.75 1.68 329614 1.747 886370 1.719 231066 396184 31
2021-11-25 1.692 1.747 0.055 1.747 1.76 1.68 445150 1.75 605926 1.726 423494 733909 68
2021-11-24 1.692 1.692 -0.024 1.668 1.729 1.66 537160 1.69 729195 1.669 41637 70249 18
2021-11-23 1.679 1.692 0.013 1.692 1.75 1.69 491157 1.728 413859 1.692 281050 478068 45
2021-11-22 1.679 1.679 0.041 1.72 1.72 1.68 330564 1.72 513176 1.702 74873 128142 21
2021-11-21 1.769 1.679 -0.09 1.679 1.78 1.671 471789 1.7 552945 1.679 299230 508982 46
2021-11-18 1.75 1.769 0.019 1.769 1.8 1.767 703854 1.795 932045 1.769 450949 804204 54
2021-11-17 1.742 1.75 -0.012 1.73 1.83 1.69 647999 1.78 819227 1.75 558140 970384 52
2021-11-16 1.714 1.742 0.028 1.742 1.78 1.691 423351 1.754 979977 1.742 769503 1343774 81
2021-11-15 1.852 1.714 -0.138 1.714 1.827 1.66 623322 1.739 944323 1.714 666973 1164013 66
2021-11-14 1.857 1.852 -0.007 1.85 1.93 1.809 575116 1.877 937785 1.852 668705 1246331 77
2021-11-11 1.8 1.857 0.057 1.857 1.867 1.801 413249 1.857 583357 1.851 470816 870378 80
2021-11-10 1.799 1.8 0.001 1.8 1.85 1.76 686462 1.82 511811 1.8 579052 1049563 67
2021-11-09 1.797 1.799 -0.007 1.79 1.839 1.761 786097 1.79 682464 1.782 405160 733262 61
2021-11-08 1.708 1.797 0.089 1.797 1.8 1.69 589979 1.797 614939 1.761 383422 687670 42
2021-11-07 1.708 1.708 -0.008 1.7 1.71 1.7 535771 1.69 404200 1.69 2500 4260 3
2021-11-04 1.708 1.708 0.012 1.72 1.74 1.68 637775 1.72 497720 1.708 130601 223108 33
2021-11-03 1.805 1.708 -0.103 1.702 1.8 1.702 625460 1.74 507289 1.715 207781 364438 35
2021-11-02 1.817 1.805 -0.017 1.8 1.86 1.8 654568 1.82 591340 1.81 337651 615679 52
2021-11-01 1.817 1.817 -0.003 1.814 1.814 1.78 444243 1.814 506786 1.79 146399 263682 18
2021-10-31 1.817 1.817 -0.002 1.815 1.815 1.743 511837 1.81 541337 1.773 79922 142963 21
2021-10-28 1.771 1.817 0.049 1.82 1.829 1.73 716330 1.817 914741 1.81 316995 567654 58
2021-10-27 1.689 1.771 0.082 1.771 1.799 1.46 474175 1.78 1209191 1.73 621034 1015352 104
2021-10-26 1.801 1.689 -0.151 1.65 1.85 1.635 838742 1.65 368879 1.651 752003 1306392 90
2021-10-25 1.9 1.801 -0.1 1.8 1.87 1.71 997687 1.84 627674 1.801 430918 781699 71
2021-10-24 1.897 1.9 0.003 1.9 1.947 1.87 812523 1.9 503525 1.873 386902 736862 71
2021-10-20 1.926 1.897 -0.029 1.897 1.934 1.63 530864 1.934 1068116 1.874 1338788 2426886 186
2021-10-19 1.98 1.926 -0.08 1.9 2.06 1.9 1113239 1.926 289280 1.9 992740 1970918 151
2021-10-18 1.888 1.98 0.092 1.98 2.01 1.9 767084 1.99 647807 1.99 1098018 2153995 160
2021-10-17 1.804 1.888 0.084 1.888 1.91 1.849 696359 1.89 328231 1.88 892004 1687889 106
2021-10-14 1.838 1.804 -0.034 1.804 1.85 1.78 717707 1.838 540706 1.805 394499 716735 75
2021-10-13 1.895 1.838 -0.089 1.806 1.94 1.802 831302 1.88 310756 1.806 1563319 2936024 157
2021-10-12 1.844 1.895 0.051 1.895 1.898 1.85 308237 1.9 66374 1.85 893170 1682473 84
2021-10-11 1.866 1.844 -0.026 1.84 1.869 1.832 477246 1.869 388283 1.869 241535 448441 23
2021-10-10 1.856 1.866 0.01 1.866 1.93 1.863 647984 1.9 303248 1.866 550902 1042365 64
2021-10-06 1.855 1.856 0 1.855 1.9 1.845 534490 1.878 368436 1.856 432104 806595 69
2021-10-05 1.877 1.855 -0.022 1.855 1.91 1.81 651014 1.87 397239 1.851 596408 1108888 97
2021-10-04 1.93 1.877 -0.053 1.877 1.97 1.872 614096 1.889 676213 1.877 593209 1127361 97
2021-10-03 1.99 1.93 -0.06 1.93 2.01 1.92 657765 1.97 412382 1.93 184231 363313 51
2021-09-30 1.95 1.99 0.02 1.97 2 1.93 758555 1.99 582380 1.97 622567 1226852 94
2021-09-29 2.03 1.95 -0.08 1.95 2.07 1.93 1256025 1.96 439327 1.95 917619 1822460 128
2021-09-28 2 2.03 0.01 2.01 2.08 1.96 1421347 2.06 1161681 2.03 851544 1739398 142
2021-09-27 1.99 2 0.04 2.03 2.08 1.95 852640 2.03 635770 2 1291880 2600673 209
2021-09-26 2.01 1.99 -0.02 1.99 2.08 1.98 1056375 2 625177 2 1074251 2154743 158
2021-09-23 2 2.01 0.01 2.01 2.08 1.98 839595 2.03 561401 2.01 848397 1714785 160
2021-09-22 1.91 2 0.09 2 2.04 1.93 725694 2.01 672839 2 1120217 2233096 213
2021-09-21 2.08 1.91 -0.17 1.91 2.08 1.83 918393 1.93 1554652 1.91 3085334 5917877 449
2021-09-20 2.13 2.08 -0.05 2.08 2.13 2.01 922114 2.09 454460 2.08 1691954 3522660 261
2021-09-19 2.27 2.13 -0.14 2.13 2.28 2.11 1696164 2.15 672886 2.13 1229383 2669461 177
2021-09-16 2.27 2.27 0 2.27 2.35 2.25 2154269 2.3 950161 2.27 742153 1703427 183
2021-09-15 2.41 2.27 -0.14 2.27 2.45 2.24 2442291 2.3 1105717 2.27 5549581 12933209 601
2021-09-14 2.27 2.41 0.14 2.41 2.5 2.26 2957402 2.42 2261875 2.41 12419002 30076296 1079
2021-09-13 2.27 2.27 0 2.27 2.32 2.26 1987798 2.27 865328 2.26 816104 1862369 113
2021-09-12 2.15 2.27 0.12 2.27 2.36 2.15 2230234 2.26 822219 2.26 1879726 4301275 253
2021-09-09 2.18 2.15 -0.03 2.15 2.23 2.13 1407057 2.16 1075448 2.16 786475 1712467 95
2021-09-08 2.11 2.18 0.03 2.14 2.23 2.12 1419916 2.17 886983 2.13 2241493 4910988 197
2021-09-07 2.08 2.11 0.07 2.15 2.15 1.83 882648 2.15 1169552 2.11 1293822 2662915 147
2021-09-06 2.17 2.08 -0.09 2.08 2.2 2.08 944479 2.12 201892 2.08 610659 1295693 112
2021-09-05 2.29 2.17 -0.12 2.17 2.3 2.15 1411967 2.2 420984 2.24 1514250 3384633 176
2021-09-02 2.26 2.29 0 2.26 2.33 2.24 1308302 2.29 789751 2.27 1889978 4334758 273
2021-09-01 2.23 2.26 0.01 2.24 2.32 2.22 1433824 2.26 726611 2.24 1631802 3680183 227
2021-08-31 2.31 2.23 -0.09 2.22 2.26 2.21 1448128 2.25 564876 2.24 829295 1851701 110
2021-08-30 2.33 2.31 -0.11 2.22 2.4 2.2 1820611 2.25 715813 2.23 3687193 8520141 381
2021-08-29 2.34 2.33 0.01 2.35 2.4 2.3 1521409 2.35 684869 2.32 2523949 5890422 331
2021-08-26 2.38 2.34 -0.1 2.28 2.41 2.27 1748218 2.3 763972 2.28 6143244 14362324 527
2021-08-25 2.33 2.29 -0.06 2.27 2.37 2.25 1258310 2.28 762492 2.27 2551746 5835062 277
2021-08-24 2.46 2.33 -0.16 2.3 2.46 2.26 1687589 2.32 729951 2.3 2751933 6425751 356
2021-08-23 2.49 2.46 -0.08 2.41 2.57 2.36 1664968 2.42 712336 2.41 4666072 11491454 564
2021-08-22 2.46 2.49 -0.03 2.43 2.58 2.41 1516464 2.45 631542 2.43 3477156 8658736 427
2021-08-19 2.37 2.46 0.05 2.42 2.56 2.31 1822879 2.45 1360663 2.42 6340296 15581785 688
2021-08-18 2.33 2.37 -0.03 2.3 2.47 2.28 1699480 2.3 601522 2.29 2992412 7091546 386
2021-08-17 2.14 2.33 0.21 2.35 2.35 2.17 19100 2.35 945684 2.33 7482377 17401802 603
2021-08-16 2.15 2.14 -0.03 2.12 2.15 2.12 639873 2.15 305536 2.13 59668 127547 15
2021-08-15 2.13 2.15 0 2.13 2.19 2.13 679056 2.15 195874 2.13 135323 290421 30
2021-08-11 2.15 2.13 0 2.15 2.15 2.11 806013 2.17 198437 2.15 203309 433623 33
2021-08-10 2.18 2.15 -0.02 2.16 2.2 2.13 772873 2.18 237220 2.13 196267 422108 40
2021-08-09 2.19 2.18 -0.03 2.16 2.23 2.14 847792 2.2 264725 2.16 127371 278131 29
2021-08-08 2.16 2.19 0.05 2.21 2.23 2.15 720034 2.21 434460 2.18 692995 1519333 98
2021-08-05 2.15 2.16 0 2.15 2.19 2.12 666500 2.18 298977 2.15 144749 312448 38
2021-08-04 2.11 2.15 0.04 2.15 2.17 2.11 597342 2.17 589987 2.15 152092 327739 38
2021-08-03 2.17 2.11 -0.08 2.09 2.18 2.07 582086 2.1 80319 2.08 468885 990213 88
2021-08-02 2.19 2.17 -0.03 2.16 2.2 2.15 712829 2.18 263439 2.16 244127 530175 41
2021-08-01 2.19 2.19 -0.01 2.18 2.22 2.18 679746 2.2 305372 2.18 245828 539069 54
2021-07-29 2.21 2.19 -0.03 2.18 2.21 2.18 762729 2.2 513650 2.19 286222 627150 49
2021-07-28 2.2 2.21 0 2.2 2.25 2.18 735906 2.2 412178 2.19 813776 1798453 109
2021-07-27 2.23 2.2 -0.04 2.19 2.25 2.18 1037817 2.23 516756 2.2 388820 856625 55
2021-07-26 2.21 2.23 0 2.21 2.29 2.16 838326 2.21 576676 2.17 1621541 3620556 190
2021-07-25 2.11 2.21 0.12 2.23 2.28 2.09 650263 2.23 733945 2.21 1282878 2831424 194
2021-07-18 2.13 2.11 -0.01 2.12 2.15 2.08 288754 2.14 374882 2.12 273338 576351 39
2021-07-15 2.14 2.13 -0.05 2.09 2.17 2.09 395356 2.14 167702 2.09 505354 1073994 79
2021-07-14 2.17 2.14 -0.04 2.13 2.2 2.12 543116 2.16 356285 2.13 294018 628131 41
2021-07-13 2.11 2.17 0.05 2.16 2.24 2.08 370477 2.2 772797 2.16 622780 1354388 93
2021-07-12 2.08 2.11 0.03 2.11 2.15 2.08 329077 2.14 193727 2.12 146082 308107 29
2021-07-11 2.11 2.08 -0.05 2.06 2.16 2.05 413833 2.06 118568 2.05 233246 484502 49
2021-07-08 2.15 2.11 -0.07 2.08 2.17 2.08 490206 2.15 123709 2.09 451254 952328 76
2021-07-07 2.13 2.15 -0.01 2.12 2.2 2.12 562439 2.15 138401 2.13 189237 405949 34
2021-07-06 2.22 2.13 -0.09 2.13 2.18 2.11 773676 2.15 243470 2.13 297575 635087 53
2021-07-05 2.26 2.22 -0.08 2.18 2.29 2.18 1131879 2.18 237028 2.17 315689 701596 59
2021-07-04 2.12 2.26 0.13 2.25 2.31 2.16 776770 2.25 229596 2.24 1315002 2969665 217
2021-06-30 2.13 2.12 -0.03 2.1 2.16 2.1 449607 2.15 152709 2.12 168374 356479 28
2021-06-29 2.14 2.13 -0.03 2.11 2.16 2.07 604216 2.14 195801 2.11 520265 1110355 68
2021-06-28 2.15 2.14 -0.03 2.12 2.18 2.12 424040 2.16 76194 2.12 220628 472336 41
2021-06-27 2.13 2.15 0.03 2.16 2.16 2.12 359592 2.17 237358 2.16 79567 171043 26
2021-06-24 2.16 2.13 -0.04 2.12 2.19 2.11 515629 2.15 235717 2.12 251256 536078 50
2021-06-23 2.22 2.16 -0.02 2.2 2.25 2.14 643496 2.2 228231 2.14 161180 347904 37
2021-06-22 2.19 2.22 0.01 2.2 2.29 2.13 807397 2.21 333676 2.2 365370 812064 66
2021-06-21 2.19 2.19 -0.06 2.13 2.22 2.13 339386 2.21 142690 2.14 197000 431627 35
2021-06-20 2.17 2.19 -0.01 2.16 2.2 2.11 383353 2.2 194631 2.17 200309 437694 38
2021-06-17 2.15 2.17 0.02 2.17 2.19 2.13 230539 2.17 125455 2.13 50649 109656 19
2021-06-16 2.13 2.15 0.05 2.18 2.19 2.08 253302 2.19 214335 2.14 71252 152919 28
2021-06-15 2.16 2.13 -0.01 2.15 2.2 2.09 264763 2.15 74512 2.11 235189 500991 60
2021-06-14 2.15 2.16 0.03 2.18 2.19 2.1 286570 2.18 194835 2.15 162894 352268 37
2021-06-13 2.19 2.15 -0.07 2.12 2.25 2.11 489716 2.15 108535 2.12 197520 424667 59
2021-06-10 2.23 2.19 -0.06 2.17 2.23 2.17 684510 2.24 212801 2.18 129803 284620 38
2021-06-09 2.21 2.23 -0.01 2.2 2.3 2.19 1719355 2.26 247937 2.2 141660 316045 23
2021-06-08 2.3 2.21 -0.1 2.2 2.32 2.18 897731 2.24 287588 2.2 261985 579166 61
2021-06-07 2.29 2.3 -0.04 2.25 2.34 2.25 1194265 2.27 377689 2.24 455493 1049023 64
2021-06-06 2.28 2.29 0.02 2.3 2.32 2.25 825315 2.3 366195 2.27 325048 744009 55
2021-06-03 2.18 2.28 0 2.18 2.35 2.13 906002 2.25 1055131 2.18 708765 1615212 104
2021-06-02 2.19 2.18 -0.06 2.13 2.23 2.13 633083 2.17 442805 2.13 244980 534883 63
2021-06-01 2.25 2.19 -0.05 2.2 2.27 2.14 316730 2.28 152570 2.17 659439 1445530 137
2021-05-31 2.27 2.25 -0.09 2.18 2.34 2.18 1264240 2.23 212851 2.18 379532 852314 73
2021-05-30 2.2 2.27 0.02 2.22 2.32 2.2 884859 2.28 420411 2.23 784118 1778807 132
2021-05-27 2.21 2.2 0.01 2.22 2.22 2.16 617411 2.22 802655 2.2 382260 840164 47
2021-05-26 2.14 2.21 0.03 2.17 2.29 2.15 734388 2.2 491732 2.17 437010 964483 71
2021-05-25 2.22 2.14 -0.03 2.19 2.19 2.06 393983 2.2 928728 2.19 569047 1219359 106
2021-05-24 2.26 2.22 -0.14 2.12 2.35 2.11 986736 2.12 293187 2.11 1094493 2425635 157
2021-05-23 2.31 2.26 -0.08 2.23 2.31 2.23 1142716 2.25 958506 2.24 698863 1581125 98
2021-05-20 2.34 2.31 -0.08 2.26 2.37 2.26 1618271 2.3 1102050 2.28 1536549 3550848 174
2021-05-19 2.29 2.34 -0.01 2.28 2.42 2.24 1426459 2.3 1318060 2.28 2337301 5477667 358
2021-05-18 2.26 2.29 -0.03 2.23 2.36 2.21 1342012 2.23 508300 2.22 1613612 3689437 235
2021-05-17 2.13 2.26 0.15 2.28 2.33 2.12 519458 2.3 1075496 2.28 2926229 6614479 401
2021-05-11 2.05 2.13 0.07 2.12 2.2 2.06 1026270 2.14 838492 2.12 1129568 2409471 163
2021-05-10 2.07 2.05 0.03 2.1 2.1 2 399030 2.1 357403 2.05 336847 690014 65
2021-05-09 2.08 2.07 -0.03 2.05 2.12 2.03 638016 2.07 363450 2.05 406666 840472 68
2021-05-06 1.986 2.079 0.064 2.05 2.128 1.971 566116 2.07 338244 2.05 1648450 3426393 236
2021-05-05 1.988 1.986 -0.022 1.966 2.03 1.966 445252 1.97 98650 1.966 411556 817503 47
2021-05-04 1.98 1.988 -0.013 1.967 2.04 1.95 439942 2.01 170439 1.967 260021 516799 67
2021-04-28 2 1.98 -0.05 1.95 2.01 1.95 409932 1.99 321504 1.95 250977 496000 52
2021-04-27 1.97 2 0.01 1.98 2.04 1.96 601962 1.98 288126 1.97 344530 690492 67
2021-04-26 2.01 1.97 -0.05 1.96 2.05 1.96 421665 1.99 196858 1.96 141616 279534 41
2021-04-25 2.01 2.01 -0.01 2 2.08 1.98 455753 1.99 243101 1.98 321484 647119 71
2021-04-22 2.029 2.008 -0.034 1.995 2.04 1.99 524606 2.015 361363 2 747369 1501085 106
2021-04-21 2.062 2.029 -0.042 2.02 2.075 2.012 518647 2.03 277108 2.02 253480 514251 46
2021-04-20 2.052 2.062 0.016 2.068 2.11 2.011 630549 2.06 365929 2.05 635001 1309666 92
2021-04-19 2.045 2.053 -0.005 2.04 2.09 2.03 529751 2.04 223100 2.035 331478 680437 84
2021-04-18 1.973 2.045 0.067 2.04 2.086 2 501925 2.06 438362 2.04 555408 1135699 126
2021-04-15 1.897 1.973 0.103 2 2.03 1.89 563422 2 549070 1.98 605901 1195331 103
2021-04-14 1.868 1.897 -0.033 1.835 2.03 1.721 484848 1.898 473970 1.851 589319 1118116 98
2021-04-13 1.877 1.868 0.023 1.9 1.9 1.82 113872 1.919 511970 1.9 322381 602093 34
2021-04-12 1.855 1.877 0.015 1.87 1.93 1.742 18770 1.93 55281 1.82 369831 694266 46
2021-04-11 1.808 1.855 0.052 1.86 1.9 1.811 12200 1.897 66550 1.851 79499 147481 17
2021-04-08 1.813 1.808 -0.013 1.8 1.83 1.799 42833 1.86 35700 1.742 145425 262910 22
2021-04-07 1.747 1.813 0.033 1.78 1.83 1.78 154018 1.8 15000 1.6 141228 256005 20
2021-04-06 1.816 1.747 0.004 1.82 1.82 1.641 48133 1.9 15000 1.73 152038 265683 47
2021-04-05 1.916 1.816 -0.066 1.85 1.868 1.8 48420 1.89 2000 1.79 166865 303082 31
2021-04-04 1.923 1.916 -0.089 1.834 1.978 1.834 116040 1.95 13725 1.834 181500 347826 30
2021-04-01 1.961 1.923 -0.05 1.911 1.989 1.8 67759 1.975 35000 1.91 172527 331771 22
2021-03-31 1.943 1.961 0.025 1.968 1.979 1.916 179344 1.979 113433 1.93 333550 653967 55
2021-03-30 1.931 1.943 -0.011 1.92 1.96 1.92 218838 1.96 95433 1.91 168881 328126 24
2021-03-29 1.873 1.931 0.077 1.95 1.979 1.894 84368 1.979 102133 1.862 385640 744517 54
2021-03-28 1.803 1.873 0.091 1.894 1.92 1.83 19174 1.91 27703 1.8 247904 464313 44
2021-03-25 1.803 1.803 -0.033 1.77 1.83 1.75 24928 1.84 16000 1.77 37913 68168 18
2021-03-24 1.751 1.803 0.034 1.785 1.84 1.775 35703 1.824 23000 1.73 319087 575412 49
2021-03-23 1.791 1.751 -0.003 1.788 1.8 1.612 40930 1.77 10000 1.71 248700 435549 35
2021-03-22 1.881 1.791 -0.16 1.721 1.85 1.693 97498 1.796 0 0 527789 945141 95
2021-03-21 1.89 1.881 -0.089 1.801 1.96 1.8 25903 1.95 12100 1.75 105757 198907 35
2021-03-18 1.91 1.89 -0.05 1.86 1.93 1.85 29603 1.96 15212 1.85 79298 149495 19
2021-03-17 1.94 1.91 -0.07 1.87 1.95 1.85 108822 1.97 7212 1.83 254820 486774 46
2021-03-16 2 1.94 -0.03 1.97 1.97 1.85 133899 1.98 9277 1.93 235211 455598 64
2021-03-15 2.1 2 -0.17 1.93 2.09 1.93 150701 1.98 986 1.91 383258 765744 83
2021-03-14 2.13 2.1 -0.04 2.09 2.14 2.04 181126 2.14 45000 2.08 230209 484528 48
2021-03-11 2.089 2.127 0.001 2.09 2.198 2.07 211407 2.129 48500 2.041 792178 1684955 159
2021-03-10 2.131 2.089 -0.071 2.06 2.131 2.015 151286 2.13 2500 2.01 1418160 2962595 223
2021-03-09 1.931 1.974 0.068 1.999 1.999 1.94 21577 2 116754 1.91 335013 661240 50
2021-03-08 2.006 1.931 -0.076 1.93 2.02 1.9 40947 2.08 104204 1.9 462008 892119 76
2021-03-07 1.96 2.006 0.06 2.02 2.06 1.95 50747 2.08 162904 1.95 167333 335728 51
2021-03-04 1.89 1.96 0.11 2 2.03 1.85 2112 2.07 95844 1.85 392268 769627 69
2021-03-03 2 1.89 -0.13 1.87 1.99 1.81 80490 2.01 48844 1.86 461266 874062 88
2021-03-02 2.04 2 -0.07 1.97 2.05 1.93 111855 2.02 58250 1.88 595435 1191105 96
2021-03-01 2.03 2.04 -0.02 2.01 2.09 1.97 79828 2.09 261300 1.99 321740 657161 69
2021-02-28 2.12 2.03 -0.16 1.96 2.08 1.96 112808 2.14 134500 1.95 696667 1411086 128
2021-02-25 2.09 2.12 0.03 2.12 2.16 2.09 139208 2.15 61005 2.05 430610 911386 86
2021-02-24 2.11 2.09 0 2.11 2.11 2.01 153871 2.12 49005 2.07 971146 2029397 142
2021-02-23 2.16 2.11 -0.09 2.07 2.16 2.07 172323 2.2 11887 2.07 1244450 2631010 171
2021-02-22 2.15 2.16 -0.01 2.14 2.21 2.11 190003 2.2 53055 2.11 1444826 3118035 200
2021-02-21 2.11 2.15 0.04 2.15 2.21 2.09 111038 2.19 54600 2.11 1137051 2439101 151
2021-02-18 2.13 2.11 -0.02 2.11 2.2 2.01 261450 2.15 20850 2 887403 1872072 156
2021-02-17 2.18 2.13 -0.06 2.12 2.18 2.11 275927 2.24 38307 2.1 654641 1394774 98
2021-02-16 2.19 2.18 -0.03 2.16 2.26 2.13 185670 2.2 34675 2.1 694962 1517383 119
2021-02-15 2.22 2.19 0 2.22 2.25 2.14 179081 2.25 22365 2.13 969682 2122031 141
2021-02-14 2.28 2.22 -0.13 2.15 2.3 2.12 166835 2.29 87665 2.12 1339709 2969908 188
2021-02-11 2.25 2.28 -0.02 2.23 2.47 2.21 57245 2.35 90601 2.22 3343440 7633793 390
2021-02-10 2.09 2.25 0.2 2.29 2.29 2.1 0 0 115734 2.27 5568481 12540858 559
2021-02-09 2.07 2.09 0.04 2.11 2.11 2.03 424126 2.15 54795 2.09 905470 1887964 145
2021-02-08 2.14 2.07 -0.08 2.06 2.15 2.01 480607 2.1 19344 2.02 1384072 2867580 202
2021-02-07 2.11 2.14 -0.01 2.1 2.18 2.08 380766 2.18 30700 2.05 2006609 4295323 224
2021-02-04 2.078 2.113 0.022 2.1 2.164 2.06 232320 2.17 11040 2.08 4220255 8917817 574
2021-02-03 1.983 2.078 0.127 2.11 2.168 2 111722 2.17 103705 2.03 7148740 14852613 752
2021-02-02 1.818 1.983 0.181 1.999 1.999 1.842 0 0 113924 1.999 4117682 8163781 364
2021-02-01 1.813 1.818 -0.008 1.805 1.848 1.8 315360 1.85 66414 1.8 536982 976155 57
2021-01-31 1.849 1.813 -0.046 1.803 1.859 1.8 274506 1.879 32200 1.8 599480 1086858 77
2021-01-27 1.866 1.849 -0.036 1.83 1.88 1.82 282275 1.884 29900 1.81 589599 1090225 96
2021-01-26 1.898 1.866 -0.058 1.84 1.9 1.84 377381 1.9 49800 1.82 692136 1291536 100
2021-01-25 1.856 1.898 0.024 1.88 1.93 1.85 375944 1.9 63350 1.851 1091012 2070209 166
2021-01-24 1.832 1.856 0.018 1.85 1.879 1.81 319145 1.88 64850 1.82 1091751 2026000 152
2021-01-21 1.777 1.832 0.033 1.81 1.869 1.79 286039 1.87 67550 1.79 1391325 2548987 187
2021-01-20 1.8 1.777 -0.039 1.761 1.825 1.75 354090 1.8 62450 1.701 273460 486028 55
2021-01-19 1.775 1.8 0.027 1.802 1.823 1.778 306369 1.83 61850 1.765 308061 554395 51
2021-01-18 1.787 1.775 -0.017 1.77 1.8 1.76 308459 1.8 48850 1.703 214541 380857 49
2021-01-17 1.812 1.787 -0.042 1.77 1.821 1.77 327668 1.8 46850 1.703 165506 295718 42
2021-01-14 1.801 1.812 0.004 1.805 1.838 1.8 228789 1.84 131850 1.77 379154 687127 41
2021-01-13 1.819 1.801 -0.028 1.791 1.82 1.79 405915 1.84 157850 1.78 315180 567681 37
2021-01-12 1.84 1.819 -0.04 1.8 1.85 1.8 440336 1.85 31850 1.72 390978 711237 59
2021-01-11 1.795 1.84 0.035 1.83 1.869 1.802 227928 1.869 61350 1.815 906330 1667380 114
2021-01-10 1.779 1.795 0.051 1.83 1.83 1.765 275875 1.84 69840 1.703 1441762 2588088 137
2021-01-06 1.779 1.779 0.001 1.78 1.798 1.722 181895 1.779 66150 1.703 36040 63890 11
2021-01-05 1.79 1.779 -0.05 1.74 1.797 1.74 293708 1.817 48150 1.727 122002 217041 31
2021-01-04 1.801 1.79 -0.011 1.79 1.82 1.76 389022 1.817 35600 1.761 460776 824751 62
2021-01-03 1.728 1.801 0.052 1.78 1.82 1.72 215101 1.82 88250 1.741 732442 1319341 105
2020-12-31 1.687 1.728 0.013 1.7 1.77 1.69 241132 1.779 64000 1.641 511407 883667 71
2020-12-30 1.675 1.687 0.015 1.69 1.701 1.68 427223 1.718 61000 1.641 110924 187085 20
2020-12-29 1.674 1.675 -0.03 1.644 1.7 1.644 384989 1.72 16000 1.621 153950 257893 39
2020-12-28 1.655 1.674 -0.005 1.65 1.7 1.65 370934 1.69 23500 1.621 190505 318828 23
2020-12-27 1.717 1.655 -0.067 1.65 1.675 1.63 589076 1.72 23500 1.621 204050 337682 34
2020-12-24 1.719 1.717 -0.039 1.68 1.755 1.68 184143 1.75 31840 1.651 428983 736714 94
2020-12-23 1.686 1.719 0.017 1.703 1.79 1.67 106161 1.74 25150 1.666 381229 655244 67
2020-12-22 1.545 1.686 0.154 1.699 1.699 1.56 0 0 20000 1.541 1389254 2342227 93
2020-12-21 1.691 1.545 -0.131 1.56 1.66 1.522 286484 1.62 0 0 754616 1165961 80
2020-12-20 1.675 1.691 -0.014 1.661 1.725 1.651 326584 1.72 32060 1.66 149517 252894 26
2020-12-17 1.657 1.675 -0.014 1.643 1.688 1.623 248591 1.7 7500 1.601 166953 279591 39
2020-12-16 1.678 1.657 -0.068 1.61 1.698 1.61 278053 1.677 9500 1.601 287123 475683 40
2020-12-15 1.682 1.678 -0.01 1.672 1.681 1.672 669245 1.7 28360 1.64 81000 135890 13
2020-12-14 1.696 1.682 -0.013 1.683 1.749 1.65 681474 1.729 22660 1.621 106885 179772 20
2020-12-13 1.7 1.696 -0.01 1.69 1.74 1.685 623374 1.78 23560 1.68 206501 350265 25
2020-12-10 1.695 1.7 0.015 1.71 1.72 1.656 593702 1.78 21360 1.621 141380 240373 26
2020-12-09 1.767 1.695 -0.087 1.68 1.74 1.676 425467 1.78 1200 1.595 271456 460054 41
2020-12-08 1.779 1.767 -0.023 1.756 1.819 1.752 608409 1.78 0 0 1161860 2053083 75
2020-12-07 1.799 1.779 -0.031 1.768 1.815 1.75 642435 1.8 77000 1.768 547233 973684 52
2020-12-06 1.821 1.799 -0.026 1.795 1.821 1.791 576053 1.85 45500 1.751 558868 1005376 70
2020-12-03 1.796 1.821 0.003 1.799 1.86 1.782 525384 1.83 15150 1.751 705764 1285057 93
2020-12-02 1.732 1.796 0.028 1.76 1.85 1.723 517314 1.8 177677 1.75 1630280 2927456 222
2020-12-01 1.707 1.732 0.03 1.737 1.75 1.7 457410 1.75 227538 1.691 400408 693661 53
2020-11-30 1.725 1.707 -0.063 1.662 1.735 1.662 398744 1.748 65425 1.642 296676 506375 59
2020-11-29 1.647 1.725 0.088 1.735 1.751 1.644 308784 1.749 146590 1.65 1269851 2190793 150
2020-11-26 1.666 1.647 0.023 1.689 1.689 1.635 321489 1.689 36302 1.634 227477 374593 26
2020-11-25 1.637 1.666 0.015 1.652 1.69 1.632 396794 1.69 90392 1.65 610194 1016505 86
2020-11-24 1.671 1.637 -0.026 1.645 1.65 1.61 467961 1.65 40412 1.61 836499 1369712 92
2020-11-23 1.696 1.671 -0.065 1.631 1.7 1.63 494531 1.688 30400 1.61 1230385 2055724 115
2020-11-22 1.666 1.696 0.004 1.67 1.715 1.662 353479 1.7 94660 1.64 622535 1055584 78
2020-11-19 1.644 1.666 0.011 1.655 1.7 1.622 268902 1.7 63310 1.65 877818 1462544 98
2020-11-18 1.659 1.644 -0.019 1.64 1.669 1.637 421357 1.664 66360 1.63 201474 331190 30
2020-11-17 1.657 1.659 -0.008 1.649 1.699 1.649 420469 1.679 64286 1.63 233063 386687 33
2020-11-16 1.653 1.657 -0.012 1.641 1.697 1.631 402217 1.69 48700 1.608 576254 954770 49
2020-11-15 1.617 1.653 0.033 1.65 1.68 1.619 420165 1.679 46230 1.621 325029 537431 43
2020-11-12 1.601 1.617 0.048 1.649 1.65 1.585 335651 1.659 39500 1.56 552375 893274 68
2020-11-11 1.605 1.601 -0.005 1.6 1.611 1.581 357348 1.61 31500 1.52 459589 735798 61
2020-11-10 1.594 1.605 -0.004 1.59 1.63 1.59 415027 1.635 32300 1.52 443254 711233 29
2020-11-09 1.523 1.594 0.077 1.6 1.629 1.522 58215 1.639 35600 1.47 344363 548808 60
2020-11-08 1.541 1.523 -0.041 1.5 1.53 1.5 200536 1.57 23900 1.451 42538 64790 13
2020-11-05 1.54 1.541 0 1.54 1.559 1.52 131810 1.579 12500 1.451 290477 447581 32
2020-11-04 1.516 1.54 0.034 1.55 1.555 1.51 148472 1.559 29300 1.45 109545 168750 23
2020-11-03 1.516 1.516 -0.006 1.51 1.51 1.455 121192 1.57 42100 1.51 15131 22710 10
2020-11-02 1.547 1.516 -0.047 1.5 1.57 1.45 185658 1.57 19300 1.45 298007 451639 41
2020-11-01 1.515 1.547 0.022 1.537 1.58 1.5 119477 1.589 104600 1.53 398825 616981 59
2020-10-28 1.538 1.515 -0.038 1.5 1.54 1.5 110750 1.589 30300 1.481 795644 1205217 72
2020-10-27 1.51 1.538 0.03 1.54 1.56 1.5 87840 1.61 65460 1.53 176424 271363 30
2020-10-26 1.527 1.51 -0.009 1.518 1.607 1.48 83840 1.605 40800 1.471 426212 643612 58
2020-10-25 1.487 1.527 0.063 1.55 1.605 1.4 31660 1.584 59220 1.5 822830 1256154 117
2020-10-22 1.602 1.487 -0.122 1.48 1.59 1.451 116865 1.559 1100 1.451 690262 1026347 92
2020-10-21 1.63 1.602 -0.127 1.503 1.66 1.5 384758 1.66 46309 1.5 677288 1085136 101
2020-10-20 1.653 1.63 -0.019 1.634 1.69 1.62 444965 1.66 133110 1.612 341960 557263 51
2020-10-19 1.685 1.653 -0.052 1.633 1.698 1.633 442494 1.678 95681 1.617 276816 457491 29
2020-10-18 1.716 1.685 -0.056 1.66 1.739 1.61 412005 1.71 45451 1.632 2509919 4228099 181
2020-10-15 1.717 1.716 -0.007 1.71 1.75 1.65 334301 1.74 22841 1.621 1231420 2113110 135
2020-10-14 1.648 1.717 0.067 1.715 1.745 1.697 267834 1.75 56408 1.615 1278781 2196155 160
2020-10-13 1.64 1.648 0.015 1.655 1.7 1.61 123139 1.699 82208 1.614 1344499 2216113 135
2020-10-12 1.646 1.64 -0.045 1.601 1.679 1.601 280136 1.659 54208 1.594 2320794 3805089 179
2020-10-11 1.67 1.646 -0.026 1.644 1.69 1.628 206585 1.698 51248 1.612 1925703 3170615 135
2020-10-07 1.593 1.67 0.057 1.65 1.719 1.585 52719 1.698 39800 1.616 2778699 4639230 274
2020-10-06 1.586 1.593 -0.004 1.582 1.626 1.573 410875 1.62 57100 1.541 776807 1237235 54
2020-10-05 1.611 1.586 -0.012 1.599 1.62 1.571 343391 1.627 60100 1.565 333902 529697 40
2020-10-04 1.611 1.611 -0.029 1.582 1.63 1.58 331891 1.625 57100 1.541 1289377 2077378 95
2020-10-01 1.572 1.611 0.028 1.6 1.63 1.572 408115 1.634 97388 1.57 1200070 1933461 132
2020-09-30 1.573 1.572 0.007 1.58 1.59 1.557 425536 1.588 103796 1.557 348262 547365 52
2020-09-29 1.603 1.573 -0.046 1.557 1.61 1.557 421325 1.61 108558 1.557 478355 752574 56
2020-09-28 1.619 1.603 -0.035 1.584 1.625 1.584 389635 1.62 142458 1.584 1697681 2721326 170
2020-09-27 1.596 1.619 0.006 1.602 1.649 1.601 446976 1.629 249380 1.584 1142343 1849445 134
2020-09-24 1.5 1.596 0.1 1.6 1.65 1.464 391400 1.639 738169 1.6 5105988 8151554 486
2020-09-23 1.472 1.5 0.028 1.5 1.524 1.485 452497 1.5 294616 1.46 896794 1345264 123
2020-09-22 1.505 1.472 -0.033 1.472 1.5 1.43 909661 1.51 294980 1.46 1014597 1493660 129
2020-09-21 1.564 1.505 -0.098 1.466 1.579 1.45 867022 1.51 119840 1.47 1668503 2510365 167
2020-09-20 1.532 1.564 0.009 1.541 1.58 1.52 854998 1.58 65714 1.54 1199722 1876094 136
2020-09-17 1.551 1.532 -0.016 1.535 1.598 1.504 674548 1.579 50644 1.495 902693 1382840 111
2020-09-16 1.517 1.551 0.015 1.532 1.593 1.49 911612 1.598 48344 1.51 1455448 2258112 151
2020-09-15 1.555 1.517 -0.06 1.495 1.555 1.495 676229 1.536 11893 1.521 1797732 2727219 163
2020-09-14 1.602 1.555 -0.081 1.521 1.62 1.52 848217 1.56 35845 1.52 1324521 2059016 162
2020-09-13 1.573 1.602 0.026 1.599 1.649 1.53 825707 1.63 43600 1.566 4637557 7430268 413
2020-09-10 1.524 1.573 0.03 1.554 1.61 1.535 70385 1.618 89700 1.45 4113775 6472525 365
2020-09-09 1.478 1.524 0.07 1.548 1.56 1.4 155784 1.564 173600 1.502 5171128 7882687 506
2020-09-08 1.459 1.478 -0.044 1.415 1.528 1.394 219350 1.47 56789 1.4 2691397 3976713 320
2020-09-02 1.475 1.447 -0.055 1.42 1.5 1.413 359468 1.479 99502 1.411 1787789 2586586 147
2020-09-01 1.487 1.475 -0.027 1.46 1.51 1.432 516627 1.46 51350 1.411 1517009 2237167 176
2020-08-31 1.517 1.487 -0.057 1.46 1.534 1.441 574229 1.51 49950 1.437 1664823 2475752 185
2020-08-30 1.513 1.517 -0.023 1.49 1.55 1.483 659184 1.535 30950 1.45 1560249 2366796 154
2020-08-27 1.483 1.513 0.044 1.527 1.549 1.46 276992 1.537 73950 1.48 3069964 4643612 269
2020-08-26 1.427 1.483 0.043 1.47 1.52 1.449 335715 1.5 283200 1.455 4002195 5933943 293
2020-08-25 1.463 1.427 -0.038 1.425 1.455 1.392 557646 1.46 77850 1.39 1858048 2651611 150
2020-08-24 1.467 1.463 -0.027 1.44 1.529 1.42 414184 1.49 33050 1.39 2799488 4095417 228
2020-08-23 1.347 1.467 0.134 1.481 1.481 1.395 0 0 94500 1.39 5771173 8463617 362
2020-08-19 1.282 1.347 0.068 1.35 1.369 1.299 128483 1.369 56750 1.29 2473717 3330970 231
2020-08-18 1.305 1.282 -0.024 1.281 1.309 1.263 495344 1.31 92512 1.253 551161 706663 55
2020-08-17 1.257 1.305 0.012 1.269 1.335 1.26 408393 1.314 80204 1.26 2628341 3431128 211
2020-08-16 1.243 1.257 0.017 1.26 1.275 1.251 375957 1.275 67187 1.253 282798 355396 42
2020-08-13 1.271 1.243 -0.014 1.257 1.258 1.24 366494 1.29 59185 1.237 303653 377415 43
2020-08-12 1.268 1.271 -0.028 1.24 1.29 1.24 442629 1.264 66210 1.221 878145 1115897 97
2020-08-11 1.262 1.268 -0.002 1.26 1.29 1.255 296439 1.288 63510 1.251 1167162 1480396 106
2020-08-10 1.199 1.262 0.083 1.282 1.3 1.216 127291 1.298 96080 1.23 3877184 4894539 439
2020-08-09 1.152 1.199 0.068 1.22 1.228 1.15 286316 1.23 133378 1.203 1977865 2371070 229
2020-08-06 1.143 1.152 0.008 1.151 1.16 1.15 505653 1.165 16900 1.14 432172 498020 64
2020-08-05 1.145 1.143 0.005 1.15 1.152 1.136 494477 1.17 30795 1.135 295850 338122 50
2020-08-04 1.119 1.145 0.04 1.159 1.159 1.122 580140 1.16 61309 1.15 502545 575398 68
2020-07-29 1.104 1.119 -0.003 1.101 1.131 1.095 463240 1.15 45434 1.082 257952 288734 52
2020-07-28 1.121 1.104 -0.036 1.085 1.13 1.085 649119 1.128 57595 1.071 375597 414542 49
2020-07-27 1.119 1.121 -0.009 1.11 1.13 1.11 600611 1.145 18645 1.093 275500 308718 31
2020-07-26 1.09 1.119 0.045 1.135 1.135 1.087 323651 1.139 50495 1.09 629071 703958 60
2020-07-22 1.092 1.09 0.018 1.11 1.119 1.083 428058 1.11 33595 1.085 117769 128355 25
2020-07-21 1.094 1.092 0.023 1.117 1.13 1.082 349160 1.137 38995 1.08 285670 312076 39
2020-07-20 1.08 1.094 0.009 1.089 1.11 1.089 178600 1.15 41220 1.08 309601 338566 26
2020-07-19 1.08 1.08 0.005 1.085 1.095 1.07 79800 1.11 34095 1.07 423344 457313 60
2020-07-16 1.074 1.08 0.008 1.082 1.14 1.045 28400 1.138 41800 1.071 691951 747263 80
2020-07-15 1.141 1.074 -0.091 1.05 1.16 1.03 380840 1.079 7000 1.055 962500 1033345 79
2020-07-14 1.182 1.141 -0.037 1.145 1.16 1.122 397548 1.18 106360 1.129 539090 615099 61
2020-07-13 1.168 1.182 0.002 1.17 1.208 1.17 417698 1.189 31945 1.15 948151 1120789 107
2020-07-12 1.146 1.168 0.043 1.189 1.19 1.14 339333 1.19 148655 1.18 1112728 1299132 94
2020-07-09 1.188 1.146 -0.048 1.14 1.17 1.12 249664 1.19 59800 1.13 1079967 1237755 121
2020-07-08 1.188 1.188 -0.025 1.163 1.21 1.161 442050 1.21 137463 1.161 1017534 1208690 130
2020-07-07 1.185 1.188 -0.005 1.18 1.199 1.176 329354 1.198 227144 1.178 627288 745310 78
2020-07-06 1.185 1.185 -0.012 1.173 1.2 1.173 244004 1.21 41304 1.16 981909 1163629 126
2020-07-05 1.171 1.185 0.009 1.18 1.199 1.174 233104 1.2 49550 1.172 881450 1044749 111
2020-06-30 1.167 1.171 -0.006 1.161 1.19 1.158 90272 1.2 4850 1.136 389097 455506 69
2020-06-29 1.185 1.167 -0.021 1.164 1.199 1.15 392640 1.2 124600 1.16 1017792 1188072 106
2020-06-28 1.198 1.185 -0.028 1.17 1.21 1.17 462003 1.22 140951 1.165 914638 1083525 94
2020-06-25 1.232 1.198 -0.062 1.17 1.219 1.17 712194 1.25 102616 1.165 923646 1106298 106
2020-06-24 1.235 1.232 -0.032 1.203 1.288 1.143 822504 1.25 84000 1.165 2516930 3100590 219
2020-06-23 1.184 1.235 0.083 1.267 1.289 1.175 633130 1.28 131212 1.226 4744645 5859259 448
2020-06-22 1.154 1.184 0.016 1.17 1.2 1.155 507385 1.184 351810 1.161 1671309 1979628 168
2020-06-21 1.162 1.154 0.008 1.17 1.17 1.115 707076 1.18 271936 1.136 799998 923200 72
2020-06-18 1.189 1.162 -0.029 1.16 1.199 1.154 537114 1.175 155665 1.146 558505 649173 70
2020-06-17 1.198 1.189 -0.03 1.168 1.22 1.165 753126 1.2 168400 1.166 1217057 1447064 118
2020-06-16 1.168 1.198 0.014 1.182 1.22 1.18 689717 1.2 248265 1.17 2096074 2511503 253
2020-06-15 1.124 1.168 0.065 1.189 1.2 1.102 340942 1.19 368518 1.161 2824060 3298361 273
2020-06-14 1.131 1.124 -0.016 1.115 1.141 1.103 441247 1.14 119550 1.101 1381449 1553398 160
2020-06-11 1.143 1.131 -0.017 1.126 1.16 1.123 304208 1.15 101750 1.101 987165 1116556 129
2020-06-10 1.101 1.143 0.039 1.14 1.17 1.078 177533 1.189 235890 1.082 2767888 3164153 297
2020-06-09 1.11 1.101 -0.039 1.071 1.13 1.07 207227 1.115 167650 1.071 1278225 1407167 128
2020-06-08 1.117 1.11 -0.013 1.104 1.13 1.091 276266 1.118 46900 1.08 1158364 1285433 120
2020-06-07 1.098 1.117 0.022 1.12 1.13 1.107 331555 1.13 27900 1.09 1514101 1691574 155
2020-06-04 1.096 1.098 -0.002 1.094 1.11 1.071 193775 1.109 32142 1.063 575444 631893 92
2020-06-03 1.101 1.096 -0.011 1.09 1.12 1.073 227472 1.1 34375 1.076 831474 910952 111
2020-06-02 1.053 1.101 0.029 1.082 1.13 1.07 195755 1.13 105400 1.073 1306547 1438054 164
2020-05-31 1.047 1.06 0.009 1.056 1.08 1.03 81939 1.099 38518 1.041 705225 747506 86
2020-05-17 0.93 0.997 0.093 1.023 1.023 0.941 0 0 197218 1.023 2389933 2382695 195
2020-05-14 0.954 0.93 -0.024 0.93 0.955 0.906 77000 0.968 41190 0.926 680645 633273 87
2020-05-13 0.975 0.954 -0.028 0.947 0.999 0.932 33000 0.988 114870 0.93 950375 906729 133
2020-05-12 0.936 0.975 0.063 0.999 0.999 0.952 0 0 76108 0.94 2091138 2038423 293
2020-05-11 1.028 0.936 -0.038 0.99 0.99 0.926 36850 0.994 24930 0.973 4518686 4228791 289
2020-05-10 1.14 1.028 -0.114 1.026 1.12 1.026 42300 1.026 0 0 2920912 3003764 165
2020-05-07 1.24 1.14 -0.124 1.116 1.26 1.116 157265 1.189 0 0 4589035 5230358 402
2020-05-06 1.173 1.24 0.067 1.24 1.276 1.185 157740 1.259 88768 1.226 1701280 2110239 204
2020-05-05 1.121 1.173 0.069 1.19 1.194 1.116 98699 1.19 58191 1.164 664440 779299 88
2020-05-04 1.141 1.121 -0.016 1.125 1.146 1.1 191694 1.179 66622 1.105 413726 463935 40
2020-05-03 1.189 1.141 -0.039 1.15 1.21 1.071 255585 1.15 10000 1.08 800440 913283 125
2020-04-30 1.139 1.189 0.063 1.202 1.23 1.13 130300 1.24 64338 1.171 1718874 2044017 168
2020-04-29 1.14 1.139 -0.01 1.13 1.148 1.13 249967 1.149 90462 1.12 806454 918233 83
2020-04-28 1.096 1.14 0.029 1.125 1.16 1.07 121850 1.14 90962 1.12 659709 752256 82
2020-04-27 1.106 1.096 -0.003 1.103 1.14 1.065 255850 1.14 20000 1.06 522806 573132 72
2020-04-26 1.045 1.106 0.055 1.1 1.12 1.085 23700 1.13 118608 1.101 793684 877703 93
2020-04-23 0.996 1.045 0.074 1.07 1.075 1 143126 1.085 90508 1.04 1467638 1534125 151
2020-04-22 0.989 0.996 0.002 0.991 1.01 0.98 126080 1.013 88090 0.987 110255 109783 20
2020-04-21 1.004 0.989 -0.024 0.98 1 0.98 173014 1.018 83220 0.97 173850 172017 30
2020-04-16 1.009 1.004 -0.009 1 1.018 0.994 140511 1.024 71620 0.981 339336 340792 48
2020-04-15 1.031 1.009 -0.031 1 1.03 0.996 174911 1.019 96159 0.993 301434 304175 48
2020-04-14 1.028 1.031 0.013 1.041 1.041 1.01 102711 1.05 127084 1.021 465268 479563 70
2020-04-13 1.026 1.028 -0.002 1.024 1.058 1.017 104193 1.039 72186 1.019 283336 291226 51
2020-04-12 1.009 1.026 0.011 1.02 1.04 1.011 47324 1.05 76131 1.01 530644 544505 77
2020-04-09 1.017 1.009 0.013 1.03 1.039 0.991 11500 1.036 34831 0.981 671857 678172 89
2020-04-08 0.955 1.017 0.055 1.01 1.045 0.97 5000 1.05 112551 0.981 1276942 1298520 149
2020-04-07 0.951 0.955 0.004 0.955 0.97 0.94 141063 0.97 55934 0.946 395292 377601 56
2020-04-06 0.926 0.951 0.006 0.932 0.97 0.92 191503 0.97 86014 0.93 703260 668552 77
2020-04-05 0.948 0.926 -0.033 0.915 0.96 0.915 199468 0.959 35350 0.912 453184 419645 52
2020-04-02 0.913 0.948 0.007 0.92 0.989 0.914 187913 0.97 44550 0.911 523150 495832 62
2020-04-01 0.911 0.913 -0.001 0.91 0.93 0.9 40562 0.94 36200 0.893 306999 280403 37
2020-03-31 0.887 0.911 0.013 0.9 0.935 0.892 52363 0.92 36200 0.893 560109 510128 65
2020-03-30 0.891 0.887 -0.003 0.888 0.915 0.851 60163 0.948 200 0.84 875960 776620 95
2020-03-29 0.835 0.891 0.035 0.87 0.917 0.858 0 0 27900 0.867 651099 580185 73
2020-03-26 0.777 0.835 0.077 0.854 0.854 0.775 0 0 176706 0.854 1711323 1429696 134
2020-03-25 0.741 0.777 0.04 0.781 0.781 0.763 192569 0.8 116491 0.77 653053 507168 101
2020-03-24 0.716 0.741 0.052 0.768 0.768 0.7 22500 0.77 69850 0.701 2415027 1790129 296
2020-03-23 0.701 0.716 -0.005 0.696 0.747 0.691 130057 0.724 132597 0.695 1328850 952078 132
2020-03-22 0.711 0.701 -0.011 0.7 0.721 0.68 17624 0.744 54507 0.66 3387628 2373228 225
2020-03-19 0.772 0.711 -0.037 0.735 0.74 0.695 6000 0.749 0 0 2550576 1814103 211
2020-03-18 0.857 0.772 -0.085 0.772 0.773 0.772 0 0 0 0 1006592 777110 27
2020-03-17 0.94 0.857 -0.094 0.846 0.97 0.846 15756 0.94 0 0 387722 332159 47
2020-03-16 0.964 0.94 -0.024 0.94 0.965 0.923 11756 1.049 37813 0.926 104828 98586 23
2020-03-15 1.043 0.964 -0.053 0.99 1.003 0.939 24176 1.05 7069 0.95 319131 307641 45
2020-03-11 1.007 1.043 0.026 1.033 1.06 0.983 27176 1.052 81301 1.021 383287 399758 53
2020-03-10 0.979 1.007 0.022 1.001 1.03 0.97 11756 1.069 38603 0.965 234416 235945 34
2020-03-09 1.005 0.979 -0.005 1 1.001 0.922 11756 1.099 42270 0.965 107650 105353 23
2020-03-08 1.059 1.005 -0.059 1 1.08 1 20007 1.069 34500 1.001 71366 71706 26
2020-03-05 1.013 1.059 0.067 1.08 1.08 1.05 40007 1.1 81900 1.061 114500 121215 27
2020-03-04 1.031 1.013 0.008 1.039 1.058 0.96 40511 1.058 63300 1 92928 94157 25
2020-03-03 1.064 1.031 -0.023 1.041 1.08 1 58198 1.1 55438 1.041 257857 265921 41
2020-03-02 1.029 1.064 -0.019 1.01 1.124 1.01 10000 1.1 0 0 69857 74319 16
2020-03-01 1.139 1.029 -0.113 1.026 1.12 1.026 128981 1.13 0 0 436042 448622 41
2020-02-27 1.142 1.139 -0.022 1.12 1.169 1.12 127954 1.17 6400 1.12 194336 221402 19
2020-02-26 1.146 1.142 0.034 1.18 1.18 1.12 131247 1.187 58646 1.121 92724 105904 19
2020-02-12 1.17 1.17 -0.019 1.151 1.155 1.151 151173 1.177 41730 1.151 20200 23320 5
2020-02-11 1.17 1.17 -0.01 1.16 1.166 1.16 154543 1.177 36650 1.151 3575 4159 6
2020-02-10 1.17 1.17 0.011 1.181 1.181 1.157 142430 1.192 47811 1.163 23025 26916 6
2020-02-09 1.161 1.17 0.026 1.187 1.187 1.14 155430 1.192 39300 1.153 46256 54127 16
2020-02-06 1.161 1.161 0.03 1.191 1.191 1.186 113430 1.192 22644 1.17 2686 3194 2
2020-01-16 1.201 1.207 0.019 1.22 1.22 1.17 126596 1.249 12500 1.18 80554 97230 13
2020-01-15 1.209 1.201 -0.019 1.19 1.224 1.172 140785 1.24 22851 1.173 208782 250790 18
2020-01-14 1.2 1.209 0.02 1.22 1.22 1.12 128336 1.24 47851 1.172 104760 126637 26
2020-01-13 1.199 1.2 -0.023 1.176 1.22 1.176 144025 1.2 28000 1.08 34848 41805 14
2019-12-12 1.189 1.18 -0.019 1.17 1.202 1.166 22539 1.19 105200 1.15 66718 78757 9
2019-12-11 1.208 1.189 -0.041 1.167 1.23 1.165 82582 1.234 114000 1.163 396550 471313 46
2019-12-10 1.199 1.208 0.031 1.23 1.23 1.184 25087 1.234 21929 1.19 63786 77051 14
2019-12-09 1.22 1.199 -0.033 1.187 1.234 1.187 41770 1.219 21200 1.184 39937 47902 11
2019-12-08 1.197 1.22 -0.017 1.18 1.23 1.18 22330 1.234 26234 1.176 36019 43943 8
2019-12-05 1.205 1.197 -0.015 1.19 1.23 1.18 24330 1.23 19000 1.164 96097 115071 21
2019-12-04 1.161 1.205 0.03 1.191 1.22 1.189 22198 1.234 34298 1.191 31200 37582 12
2019-12-03 1.18 1.161 0 1.18 1.199 1.14 30233 1.189 20000 1.163 298241 346242 30
2019-12-02 1.214 1.18 -0.034 1.18 1.186 1.18 35825 1.237 13000 1.15 357891 422440 21
2019-12-01 1.216 1.214 -0.016 1.2 1.22 1.2 62753 1.237 17911 1.183 26270 31899 9
2019-11-28 1.216 1.216 -0.02 1.196 1.21 1.183 63701 1.243 17936 1.183 18270 21860 6
2019-11-27 1.216 1.216 -0.006 1.21 1.216 1.176 75801 1.243 34000 1.16 7900 9534 5
2019-11-26 1.24 1.216 -0.064 1.176 1.222 1.176 226321 1.243 16700 1.16 75245 91465 14
2019-11-25 1.273 1.24 -0.033 1.24 1.257 1.22 457490 1.259 34362 1.226 71376 88503 21
2019-11-24 1.271 1.273 -0.008 1.263 1.29 1.26 476122 1.3 23243 1.263 131399 167221 30
2019-11-21 1.271 1.271 -0.009 1.262 1.28 1.262 462962 1.3 21000 1.25 14005 17705 6
2019-11-20 1.273 1.271 -0.002 1.271 1.273 1.264 542607 1.3 32050 1.263 45052 57268 17
2019-11-19 1.273 1.273 0.015 1.288 1.299 1.27 518506 1.3 33050 1.263 2430 3087 5
2019-11-18 1.273 1.273 0.017 1.29 1.29 1.29 519951 1.3 33050 1.263 5 6 1
2019-11-17 1.297 1.273 -0.027 1.27 1.28 1.27 564197 1.317 22000 1.26 31000 39455 11
2019-11-14 1.312 1.297 -0.03 1.282 1.325 1.282 469472 1.324 22000 1.277 96005 124567 22
2019-11-13 1.292 1.312 0.01 1.302 1.33 1.275 460401 1.33 13875 1.277 1358472 1782473 127
2019-11-12 1.285 1.292 -0.022 1.263 1.307 1.263 534602 1.303 25000 1.248 339035 437965 47
2019-11-11 1.27 1.285 0.01 1.28 1.293 1.269 487516 1.293 50605 1.271 220702 283570 39
2019-11-07 1.28 1.27 -0.01 1.27 1.271 1.265 626555 1.286 60138 1.263 42180 53565 7
2019-11-06 1.276 1.28 0.013 1.289 1.294 1.26 612244 1.29 73925 1.27 148996 190683 33
2019-11-05 1.282 1.276 -0.018 1.264 1.29 1.264 469979 1.294 41995 1.264 118895 151723 25
2019-11-04 1.274 1.282 0.016 1.29 1.298 1.251 521689 1.29 50684 1.264 399700 512411 41
2019-11-03 1.265 1.274 -0.005 1.26 1.29 1.254 430269 1.29 43650 1.261 120000 152938 26
2019-10-31 1.25 1.265 0.01 1.26 1.276 1.26 476301 1.276 21580 1.261 106100 134177 16
2019-10-30 1.273 1.25 -0.031 1.242 1.26 1.242 674559 1.28 54267 1.242 88412 110526 21
2019-10-29 1.259 1.273 -0.008 1.251 1.28 1.246 567915 1.279 102162 1.249 84610 107742 23
2019-10-28 1.268 1.259 -0.011 1.257 1.27 1.245 498060 1.28 67077 1.255 371981 468331 42
2019-10-27 1.225 1.268 0.015 1.24 1.288 1.225 370832 1.279 39125 1.229 1399268 1773743 158
2019-10-24 1.214 1.225 0.007 1.221 1.236 1.212 343721 1.239 26750 1.212 65059 79723 17
2019-10-23 1.222 1.214 0.006 1.228 1.228 1.212 273688 1.244 118807 1.211 71752 87077 15
2019-10-22 1.237 1.222 -0.02 1.217 1.247 1.213 325390 1.26 54649 1.213 190080 232206 28
2019-10-21 1.232 1.237 -0.012 1.22 1.259 1.21 216390 1.249 37740 1.21 349567 432428 52
2019-10-20 1.213 1.232 0.017 1.23 1.24 1.21 216892 1.24 21740 1.201 219798 270787 34
2019-10-17 1.232 1.213 -0.013 1.219 1.235 1.201 220582 1.24 28863 1.207 144640 175483 25
2019-10-16 1.242 1.232 -0.015 1.227 1.244 1.215 220544 1.26 22000 1.201 114099 140596 23
2019-10-15 1.242 1.242 -0.007 1.235 1.24 1.22 204649 1.248 14000 1.2 5200 6370 7
2019-10-14 1.234 1.242 0.014 1.248 1.265 1.22 165599 1.248 72000 1.19 341300 424061 41
2019-10-13 1.243 1.234 0.007 1.25 1.275 1.208 293363 1.26 57000 1.16 613766 757511 69
2019-10-10 1.238 1.243 0.01 1.248 1.259 1.227 226747 1.275 7000 1.16 124965 155278 44
2019-10-09 1.235 1.238 -0.002 1.233 1.26 1.211 139360 1.257 96800 1.214 898537 1112140 96
2019-10-08 1.196 1.235 0.024 1.22 1.26 1.193 104100 1.248 249801 1.201 1249205 1542481 142
2019-10-07 1.176 1.196 0.024 1.2 1.21 1.172 108747 1.22 207200 1.181 259894 310941 40
2019-10-03 1.173 1.176 0.009 1.182 1.188 1.151 98978 1.197 203200 1.164 148900 175061 29
2019-10-02 1.184 1.173 -0.019 1.165 1.195 1.163 124000 1.195 251300 1.162 68337 80182 15
2019-10-01 1.171 1.184 0.014 1.185 1.214 1.173 94079 1.21 206031 1.162 452081 535268 83
2019-09-30 1.167 1.171 0.003 1.17 1.18 1.16 36575 1.178 210570 1.168 599081 701243 48
2019-09-29 1.135 1.167 0.03 1.165 1.19 1.14 15979 1.22 122243 1.161 1122613 1310022 84
2019-09-26 1.132 1.135 -0.002 1.13 1.15 1.103 0 0 114128 1.123 787046 893378 46
2019-09-25 1.111 1.132 0.019 1.13 1.16 1.11 3833 1.22 177076 1.12 1093835 1238733 50
2019-09-24 1.159 1.111 -0.029 1.13 1.13 1.08 0 0 183098 1.08 432614 480557 32
2019-09-22 1.324 1.197 -0.132 1.192 1.33 1.192 338625 1.28 0 0 425582 509340 39
2019-09-18 1.327 1.291 -0.037 1.29 1.3 1.25 741072 1.36 39810 1.25 290863 375364 22
2019-09-17 1.358 1.327 -0.058 1.3 1.336 1.226 762750 1.32 32300 1.226 480542 637691 24
2019-09-15 1.391 1.37 -0.029 1.362 1.38 1.361 816736 1.39 84900 1.361 47912 65630 12
2019-09-12 1.369 1.391 0.011 1.38 1.4 1.37 750254 1.395 63700 1.372 691499 961585 49
2019-09-11 1.365 1.369 -0.003 1.362 1.37 1.36 702543 1.375 81180 1.361 134640 184263 22
2019-09-10 1.365 1.365 0.005 1.37 1.37 1.36 659919 1.379 70378 1.36 165504 225881 21
2019-09-09 1.361 1.365 0.009 1.37 1.37 1.351 655095 1.38 57878 1.36 193133 263627 17
2019-09-08 1.356 1.361 0.004 1.36 1.377 1.341 619174 1.377 66345 1.35 239375 325902 28
2019-09-05 1.349 1.356 0.011 1.36 1.37 1.328 602661 1.377 27700 1.327 115948 157257 9
2019-08-25 1.327 1.317 -0.007 1.32 1.321 1.307 610025 1.33 70029 1.308 215437 283801 29
2019-08-22 1.325 1.327 -0.015 1.31 1.334 1.31 683970 1.339 34581 1.305 221950 294515 26
2019-08-21 1.32 1.325 0.01 1.33 1.33 1.32 649188 1.33 84881 1.31 278254 368719 43
2019-08-20 1.324 1.32 0.006 1.33 1.35 1.301 523675 1.34 53881 1.31 467246 616701 67
2019-08-19 1.318 1.324 -0.011 1.307 1.343 1.305 527712 1.34 60250 1.305 937101 1241090 106
2019-08-18 1.277 1.318 0.073 1.35 1.35 1.252 203447 1.365 92780 1.29 1417423 1867884 124
2019-08-15 1.283 1.277 0.012 1.295 1.295 1.2 92954 1.296 44350 1.241 161401 206039 30
2019-08-15 1.283 1.277 0.012 1.295 1.295 1.2 92954 1.296 44350 1.241 161401 206039 30
2019-08-15 1.283 1.277 0.012 1.295 1.295 1.2 92954 1.296 44350 1.241 161401 206039 30
2019-08-08 1.2 1.221 0.04 1.24 1.24 1.191 37510 1.28 4351 1.166 431436 526638 37
2019-08-08 1.2 1.221 0.04 1.24 1.24 1.191 37510 1.28 4351 1.166 431436 526638 37
2019-08-08 1.2 1.221 0.04 1.24 1.24 1.191 37510 1.28 4351 1.166 431436 526638 37
2019-08-08 1.2 1.221 0.04 1.24 1.24 1.191 37510 1.28 4351 1.166 431436 526638 37
2019-08-08 1.2 1.221 0.04 1.24 1.24 1.191 37510 1.28 4351 1.166 431436 526638 37
2019-08-08 1.2 1.221 0.04 1.24 1.24 1.191 37510 1.28 4351 1.166 431436 526638 37
2019-08-08 1.2 1.221 0.04 1.24 1.24 1.191 37510 1.28 4351 1.166 431436 526638 37
2019-08-08 1.2 1.221 0.04 1.24 1.24 1.191 37510 1.28 4351 1.166 431436 526638 37
2019-08-08 1.2 1.221 0.04 1.24 1.24 1.191 37510 1.28 4351 1.166 431436 526638 37
2019-08-08 1.2 1.221 0.04 1.24 1.24 1.191 37510 1.28 4351 1.166 431436 526638 37
2019-08-08 1.2 1.221 0.04 1.24 1.24 1.191 37510 1.28 4351 1.166 431436 526638 37
2019-08-08 1.2 1.221 0.04 1.24 1.24 1.191 37510 1.28 4351 1.166 431436 526638 37
2019-08-07 1.164 1.2 0.036 1.2 1.208 1.186 19850 1.22 23030 1.18 142970 171492 21
2019-08-06 1.186 1.164 -0.022 1.164 1.188 1.163 47371 1.2 10000 1.15 30100 35043 8
2019-08-05 1.16 1.186 0.001 1.161 1.2 1.161 22953 1.2 21847 1.156 29333 34799 7
2019-08-04 1.168 1.16 -0.016 1.152 1.218 1.152 12703 1.218 29794 1.153 110187 127862 19
2019-08-01 1.183 1.168 0.015 1.198 1.198 1.15 8213 1.226 6000 1.151 136844 159821 25
2019-08-01 1.183 1.168 0.015 1.198 1.198 1.15 8213 1.226 6000 1.151 136844 159821 25
2019-08-01 1.183 1.168 0.015 1.198 1.198 1.15 8213 1.226 6000 1.151 136844 159821 25
2019-07-25 1.206 1.206 -0.015 1.191 1.191 1.191 68394 1.226 53491 1.176 13000 15483 5
2019-07-24 1.209 1.206 0.028 1.237 1.237 1.182 133038 1.25 30611 1.161 52314 63107 14
2019-07-22 1.2 1.209 0.006 1.206 1.222 1.202 133038 1.25 33411 1.181 49484 59847 18
2019-07-21 1.217 1.2 -0.015 1.202 1.224 1.176 181050 1.22 33361 1.201 170203 204177 14
2019-07-18 1.217 1.217 0.013 1.23 1.255 1.217 82131 1.25 25611 1.16 8269 10247 5
2019-07-18 1.217 1.217 0.013 1.23 1.255 1.217 82131 1.25 25611 1.16 8269 10247 5
2019-07-18 1.217 1.217 0.013 1.23 1.255 1.217 82131 1.25 25611 1.16 8269 10247 5
2019-06-27 1.31 1.305 -0.01 1.3 1.32 1.3 155975 1.329 47849 1.296 96639 126147 13
2019-06-27 1.31 1.305 -0.01 1.3 1.32 1.3 155975 1.329 47849 1.296 96639 126147 13
2019-06-24 1.294 1.298 0.006 1.3 1.3 1.27 257085 1.305 85907 1.271 442793 574560 39
2019-06-23 1.25 1.294 0.05 1.3 1.3 1.25 107103 1.31 86876 1.257 619443 801820 33
2019-06-20 1.277 1.25 -0.027 1.25 1.252 1.25 212037 1.289 62204 1.244 63567 79489 5
2019-06-20 1.277 1.25 -0.027 1.25 1.252 1.25 212037 1.289 62204 1.244 63567 79489 5
2019-06-20 1.277 1.25 -0.027 1.25 1.252 1.25 212037 1.289 62204 1.244 63567 79489 5
2019-06-13 1.254 1.246 0.006 1.26 1.26 1.236 76399 1.269 35685 1.236 37203 46360 13
2019-06-12 1.255 1.254 -0.005 1.25 1.261 1.25 227624 1.269 50888 1.25 55512 69605 15
2019-06-11 1.287 1.255 -0.025 1.262 1.273 1.233 229248 1.28 61515 1.261 92665 116260 29
2019-06-10 1.218 1.287 0.053 1.271 1.3 1.242 77388 1.29 106100 1.271 640134 823982 41
2019-06-09 1.218 1.218 0.068 1.286 1.29 1.27 110289 1.285 70519 1.226 23300 29922 8
2019-06-03 1.218 1.218 0.027 1.245 1.245 1.213 31989 1.29 70478 1.213 11000 13503 4
2019-06-02 1.232 1.218 -0.019 1.213 1.22 1.211 164426 1.275 76478 1.213 28364 34542 9
2019-05-30 1.243 1.232 0.007 1.25 1.25 1.22 36961 1.252 63000 1.195 78484 96672 15
2019-05-23 1.198 1.223 0.046 1.244 1.244 1.19 20000 1.258 140651 1.201 255071 311972 17
2019-05-22 1.206 1.198 0.002 1.208 1.209 1.19 103669 1.218 95113 1.19 127369 152627 16
2019-05-21 1.208 1.206 -0.021 1.187 1.219 1.146 125183 1.219 124882 1.187 206866 249524 23
2019-05-20 1.208 1.208 -0.024 1.184 1.186 1.14 52785 1.228 117550 1.141 19700 22615 5
2019-05-19 1.208 1.208 -0.038 1.17 1.17 1.152 77864 1.224 112000 1.135 15050 17538 5
2019-05-16 1.168 1.208 0.056 1.224 1.224 1.137 75953 1.224 112000 1.141 322470 389506 25
2019-05-15 1.204 1.168 -0.068 1.136 1.23 1.136 84800 1.224 100000 1.135 322270 376456 19
2019-05-14 1.218 1.204 -0.018 1.2 1.21 1.2 103216 1.258 108260 1.182 175800 211610 9
2019-05-13 1.199 1.218 0.041 1.24 1.24 1.193 68000 1.25 112178 1.181 129417 157638 16
2019-05-12 1.199 1.199 -0.006 1.193 1.193 1.19 42082 1.23 114307 1.193 5090 6072 2
2019-05-09 1.17 1.199 0.07 1.24 1.24 1.146 83482 1.24 111547 1.176 138352 165836 22
2019-05-06 1.243 1.223 -0.033 1.21 1.24 1.2 60025 1.248 77418 1.17 217880 266366 27
2019-05-05 1.251 1.243 -0.011 1.24 1.245 1.24 81576 1.263 165518 1.226 46321 57569 9
2019-05-02 1.259 1.251 -0.009 1.25 1.255 1.25 91081 1.278 163518 1.226 45662 57118 7
2019-04-30 1.27 1.259 -0.017 1.253 1.286 1.25 86731 1.287 95918 1.24 121886 153448 22
2019-04-24 1.268 1.27 -0.007 1.261 1.279 1.261 120391 1.287 108043 1.251 105380 133786 13
2019-04-23 1.27 1.268 -0.018 1.252 1.271 1.252 169019 1.295 115903 1.251 165784 210262 24
2019-04-22 1.27 1.27 0 1.27 1.29 1.269 97203 1.295 153780 1.269 9500 12122 6
2019-04-21 1.271 1.27 0.019 1.29 1.29 1.262 94019 1.295 121072 1.262 325100 412823 18
2019-04-18 1.262 1.271 0.026 1.288 1.288 1.257 88472 1.3 112414 1.254 109187 138774 12
2019-04-17 1.278 1.262 -0.018 1.26 1.271 1.251 192600 1.295 98253 1.254 109357 138033 20
2019-04-16 1.286 1.278 -0.033 1.253 1.282 1.253 235543 1.299 151427 1.255 148931 190362 26
2019-04-15 1.291 1.286 0.009 1.3 1.3 1.27 183338 1.304 182615 1.274 354250 455727 31
2019-04-14 1.262 1.291 0.038 1.3 1.3 1.255 101336 1.305 144515 1.26 539446 696383 36
2019-04-11 1.248 1.262 0.006 1.254 1.27 1.231 164636 1.27 165515 1.251 115193 145423 19
2019-04-10 1.225 1.248 0.036 1.261 1.261 1.23 92200 1.262 185327 1.22 91210 113784 19
2019-04-03 1.275 1.275 -0.013 1.262 1.278 1.262 177036 1.279 229237 1.253 13301 16898 6
2019-04-02 1.249 1.275 0.031 1.28 1.28 1.251 182114 1.283 194560 1.25 206127 262893 33
2019-04-01 1.259 1.249 -0.004 1.255 1.255 1.245 191523 1.283 218778 1.24 86297 107822 6
2019-03-27 1.255 1.261 -0.004 1.251 1.278 1.251 273511 1.289 186605 1.25 96750 122028 20
2019-03-26 1.257 1.255 -0.001 1.256 1.275 1.251 262548 1.278 185125 1.232 100431 126004 20
2019-03-25 1.291 1.257 -0.035 1.256 1.296 1.25 545008 1.325 125440 1.232 360749 453510 52
2019-03-24 1.293 1.291 -0.013 1.28 1.3 1.28 550008 1.315 109104 1.27 205277 265055 33
2019-03-21 1.3 1.293 0.008 1.308 1.319 1.272 608545 1.345 118584 1.271 280559 362848 39
2019-03-20 1.304 1.3 -0.004 1.3 1.31 1.3 597682 1.339 118108 1.288 168454 219074 19
2019-03-19 1.339 1.304 -0.036 1.303 1.329 1.3 667914 1.329 129584 1.3 598831 780927 56
2019-03-14 1.326 1.312 -0.006 1.32 1.32 1.31 511056 1.329 164078 1.3 329269 432063 29
2019-03-11 1.323 1.332 0.01 1.333 1.335 1.33 667736 1.354 241344 1.326 122429 163112 21
2019-03-10 1.322 1.323 0.018 1.34 1.34 1.311 650357 1.34 220804 1.32 425555 563188 34
2019-02-27 1.38 1.357 -0.024 1.356 1.37 1.352 824329 1.39 243506 1.35 213617 289966 25
2019-02-25 1.372 1.369 0.008 1.38 1.389 1.36 611963 1.387 325577 1.371 349613 478532 36
2019-02-17 1.348 1.371 0.024 1.372 1.39 1.35 530306 1.38 242583 1.365 4165087 5710009 328
2019-02-14 1.328 1.348 0.011 1.339 1.37 1.335 509305 1.35 273316 1.331 2011090 2711755 164
2019-01-10 1.29 1.292 -0.004 1.286 1.306 1.27 195763 1.31 104253 1.281 297812 384875 61
2018-12-30 1.223 1.321 0.11 1.333 1.345 1.21 3000 1.34 212400 1.25 4513852 5961447 336
2018-12-27 1.216 1.223 -0.004 1.212 1.231 1.212 251256 1.248 88453 1.21 303577 371419 41
2018-12-26 1.164 1.216 0.046 1.21 1.24 1.17 148345 1.225 228480 1.181 461122 560662 53
2018-12-25 1.17 1.164 0.01 1.18 1.18 1.15 130485 1.199 65980 1.14 400939 466586 40
2018-12-24 1.186 1.17 -0.022 1.164 1.19 1.162 158943 1.2 106864 1.166 112033 131068 37
2018-11-14 1.332 1.337 0.018 1.35 1.35 1.32 310649 1.36 115899 1.32 189212 253048 38
2018-11-13 1.322 1.332 0.018 1.34 1.36 1.305 308616 1.35 153659 1.312 620246 826324 78
2018-11-12 1.3 1.322 0.039 1.339 1.339 1.29 169611 1.35 172959 1.312 854993 1130330 80
2018-11-11 1.308 1.3 -0.023 1.285 1.33 1.285 223980 1.306 67389 1.28 490210 637184 70
2018-11-08 1.313 1.308 -0.004 1.309 1.325 1.3 180179 1.32 114539 1.297 508378 664953 62
2018-11-01 1.226 1.207 -0.007 1.219 1.245 1.191 96683 1.248 203686 1.19 853431 1029957 86
2018-10-31 1.218 1.226 -0.018 1.2 1.27 1.2 90784 1.25 218936 1.19 356540 436981 60
2018-10-30 1.194 1.218 0.051 1.245 1.249 1.19 63642 1.25 272319 1.19 826423 1006906 103
2018-10-29 1.188 1.194 0.012 1.2 1.209 1.18 149718 1.21 198417 1.181 652442 779244 67
2018-10-28 1.149 1.188 0.034 1.183 1.198 1.16 181129 1.18 87489 1.163 79570 94561 24
2018-10-25 1.17 1.149 0.02 1.19 1.19 1.14 164476 1.19 66820 1.146 165649 190263 18
2018-10-24 1.191 1.17 -0.027 1.164 1.18 1.162 249693 1.198 99050 1.16 285970 334601 16
2018-10-23 1.187 1.191 -0.006 1.181 1.2 1.171 217505 1.216 97260 1.17 316500 376823 45
2018-10-22 1.181 1.187 -0.006 1.175 1.196 1.163 189577 1.19 74488 1.16 184600 219205 21
2018-10-21 1.181 1.181 -0.009 1.172 1.189 1.16 184972 1.189 76527 1.16 15960 18716 7
2018-10-18 1.211 1.181 -0.041 1.17 1.2 1.17 92554 1.219 62950 1.16 152277 179887 29
2018-10-17 1.205 1.211 -0.015 1.19 1.23 1.19 141779 1.225 102890 1.19 128850 156079 20
2018-10-16 1.186 1.205 0.006 1.192 1.228 1.176 128000 1.21 64986 1.17 453071 546132 63
2018-10-15 1.189 1.186 -0.009 1.18 1.2 1.17 113812 1.19 83106 1.17 87151 103337 25
2018-10-14 1.16 1.189 0.02 1.18 1.2 1.17 106300 1.218 60369 1.17 626090 744337 65
2018-10-11 1.169 1.16 -0.019 1.15 1.169 1.1 165000 1.179 51430 1.1 455221 528152 34
2018-10-10 1.182 1.169 -0.002 1.18 1.18 1.16 209617 1.197 110160 1.161 212512 248515 30
2018-10-09 1.18 1.182 0.008 1.188 1.198 1.16 204617 1.197 108160 1.167 122015 144216 35
2018-10-08 1.193 1.18 -0.042 1.151 1.201 1.15 193271 1.225 83000 1.152 206615 243732 39
2018-10-02 1.2 1.204 0.02 1.22 1.22 1.19 172717 1.238 24350 1.2 147354 177468 39
2018-10-01 1.209 1.2 -0.009 1.2 1.22 1.192 90292 1.235 11000 1.14 165200 198289 27
2018-09-30 1.225 1.21 -0.025 1.2 1.25 1.193 60517 1.288 1000 1.11 471838 570683 64
2018-09-13 1.43 1.45 0.02 1.45 1.48 1.42 466407 1.46 263833 1.4 1096805 1592735 131
2018-09-12 1.46 1.43 -0.02 1.44 1.48 1.4 600712 1.44 156260 1.4 867516 1239158 105
2018-09-10 1.48 1.46 -0.03 1.45 1.5 1.44 584102 1.49 103155 1.42 1612752 2357318 146
2018-09-09 1.4 1.48 0.09 1.49 1.53 1.4 279752 1.5 218478 1.48 4748766 7011364 394
2018-09-06 1.33 1.4 0.07 1.4 1.43 1.34 490852 1.42 173847 1.37 4276183 5992373 394
2018-09-05 1.37 1.33 -0.03 1.34 1.36 1.32 705637 1.34 162137 1.32 700891 935456 99
2018-09-04 1.33 1.37 0.02 1.35 1.38 1.34 650062 1.36 170226 1.34 484014 661128 75
2018-09-03 1.38 1.33 -0.03 1.35 1.35 1.31 624645 1.37 54231 1.31 521179 694408 67
2018-09-02 1.39 1.38 -0.05 1.34 1.42 1.34 419028 1.41 456520 1.33 888664 1223708 117
2018-08-30 1.38 1.39 0.02 1.4 1.42 1.37 372799 1.43 345548 1.41 1742890 2424535 135
2018-08-29 1.33 1.38 0.05 1.38 1.41 1.33 380048 1.4 377722 1.36 5136109 7082331 408
2018-08-28 1.27 1.33 0.06 1.33 1.36 1.27 235991 1.35 381005 1.3 3427742 4568533 248
2018-08-27 1.27 1.27 -0.01 1.26 1.3 1.25 393469 1.3 278635 1.25 1139504 1450761 143
2018-08-26 1.22 1.27 0.05 1.27 1.29 1.24 88198 1.29 152802 1.25 2480968 3143957 177
2018-08-19 1.2 1.22 0.03 1.23 1.23 1.2 121278 1.24 99831 1.2 690435 841129 59
2018-08-15 1.18 1.19 0.02 1.2 1.2 1.16 75489 1.22 227277 1.17 985102 1170177 119
2018-08-12 1.37 1.34 -0.05 1.32 1.37 1.32 92661 1.38 216080 1.31 236400 316434 76
2018-08-02 1.42 1.41 -0.02 1.4 1.44 1.4 200929 1.41 296708 1.39 452384 637312 74
2018-08-01 1.38 1.42 0.02 1.4 1.45 1.38 121355 1.45 297208 1.4 615102 874933 89
2018-07-31 1.39 1.38 0.01 1.4 1.41 1.35 157196 1.41 191238 1.35 858505 1186432 135
2018-07-30 1.45 1.39 -0.07 1.38 1.45 1.35 239895 1.46 230938 1.35 666263 923191 55
2018-07-29 1.45 1.45 -0.02 1.43 1.49 1.43 256386 1.46 67130 1.42 138286 200765 39
2018-07-24 1.57 1.57 -0.02 1.55 1.61 1.53 875921 1.55 61330 1.53 644133 1011221 62
2018-07-15 1.66 1.62 -0.05 1.61 1.64 1.61 1281066 1.66 187497 1.6 277312 448056 50
2018-07-12 1.64 1.66 -0.02 1.62 1.68 1.61 1089058 1.66 165997 1.6 1921413 3183067 170
2018-07-09 1.57 1.56 -0.01 1.56 1.58 1.52 695419 1.6 146596 1.54 257291 400137 53
2018-07-08 1.59 1.57 -0.05 1.54 1.6 1.53 929657 1.57 190446 1.52 900459 1410860 123
2018-07-05 1.62 1.59 -0.04 1.58 1.62 1.58 773484 1.6 167854 1.58 349275 553735 68
2018-07-03 1.59 1.65 0.05 1.64 1.68 1.61 1311790 1.65 496930 1.62 4510380 7457350 365
2018-07-02 1.54 1.59 0.07 1.61 1.61 1.54 689373 1.62 206919 1.58 1048957 1669375 104
2018-06-28 1.55 1.54 -0.01 1.54 1.58 1.51 537138 1.59 157460 1.52 1487306 2294735 89
2018-06-27 1.54 1.55 0.02 1.56 1.57 1.54 542291 1.57 158960 1.53 366470 569071 58
2018-06-26 1.58 1.54 -0.04 1.54 1.55 1.52 774539 1.55 191460 1.52 485039 745611 81
2018-06-25 1.63 1.58 -0.08 1.55 1.63 1.55 1326522 1.58 288320 1.54 1059761 1670934 132
2018-06-21 1.63 1.65 0.03 1.66 1.67 1.63 534047 1.68 277703 1.62 1157154 1906769 175
2018-06-20 1.55 1.63 0.09 1.64 1.65 1.58 375137 1.64 579788 1.61 2067339 3368067 227
2018-06-19 1.5 1.55 0.09 1.59 1.59 1.48 186452 1.6 426650 1.52 1190039 1839386 152
2018-06-14 1.48 1.5 0.04 1.52 1.53 1.48 170947 1.55 292650 1.47 506718 762204 68
2018-06-13 1.44 1.48 0.04 1.48 1.51 1.44 322680 1.48 346950 1.47 477628 707841 61
2018-05-31 1.53 1.49 -0.04 1.49 1.54 1.47 592683 1.53 188080 1.48 617099 918155 80
2018-05-30 1.53 1.53 -0.02 1.51 1.57 1.5 619918 1.54 246590 1.49 1314887 2010463 158
2018-05-29 1.47 1.53 0.06 1.53 1.55 1.49 489461 1.55 315490 1.51 1375762 2098345 176
2018-05-28 1.47 1.47 0.01 1.48 1.48 1.46 553213 1.49 238460 1.46 209448 308437 44
2018-05-23 1.48 1.48 -0.01 1.47 1.49 1.47 505739 1.49 312460 1.45 362476 535021 73
2018-05-22 1.43 1.48 0.05 1.48 1.51 1.46 312591 1.5 396141 1.46 883786 1311741 168
2018-05-21 1.4 1.43 0.04 1.44 1.44 1.42 469124 1.44 253908 1.42 234280 335238 48
2018-05-20 1.42 1.4 0 1.42 1.42 1.4 423481 1.43 153558 1.41 100079 140533 35
2018-05-17 1.43 1.42 -0.02 1.41 1.43 1.41 353841 1.45 231194 1.4 149542 211936 35
2018-05-16 1.42 1.43 0.03 1.45 1.45 1.41 388881 1.45 258834 1.41 439612 629456 82
2018-05-15 1.44 1.42 -0.03 1.41 1.46 1.4 574569 1.44 118746 1.39 440581 625435 77
2018-05-14 1.47 1.44 -0.02 1.45 1.47 1.41 714338 1.46 99128 1.41 209727 301474 59
2018-05-13 1.48 1.47 -0.01 1.47 1.51 1.46 688633 1.51 150660 1.45 137822 203185 50
2018-04-30 1.6 1.59 -0.03 1.57 1.6 1.57 918287 1.6 252389 1.57 452385 717154 107
2018-04-29 1.61 1.6 -0.02 1.59 1.62 1.59 1031021 1.63 295276 1.59 1700063 2726413 156
2018-04-26 1.63 1.61 -0.03 1.6 1.63 1.6 904517 1.62 286598 1.59 1108950 1783173 133
2018-03-18 1.84 1.83 -0.04 1.8 1.86 1.79 1123283 1.85 59700 1.77 5659100 10335675 436
2018-03-15 1.86 1.84 -0.01 1.85 1.87 1.83 347046 1.88 208360 1.82 2406600 4437081 230
2018-03-14 1.86 1.86 -0.02 1.84 1.89 1.84 1259342 1.86 415636 1.83 2677288 4992843 277
2018-03-13 1.88 1.86 -0.04 1.84 1.9 1.84 1424472 1.88 476329 1.83 2334751 4337989 237
2018-03-12 1.84 1.88 0.05 1.89 1.9 1.84 1437517 1.9 619467 1.85 5292390 9929387 421
2018-03-11 1.84 1.84 0 1.84 1.85 1.82 1497529 1.86 281982 1.83 1019250 1876415 133
2018-03-08 1.84 1.84 -0.02 1.82 1.86 1.82 1369617 1.85 186775 1.82 1630769 2995370 158
2018-03-07 1.87 1.84 -0.04 1.83 1.89 1.83 1675109 1.86 427607 1.83 1937534 3568011 194
2018-03-06 1.85 1.87 0.01 1.86 1.9 1.84 1396972 1.89 518898 1.85 3142447 5862788 279
2018-03-05 1.87 1.85 -0.02 1.85 1.88 1.83 1218377 1.88 314428 1.83 3129484 5785933 378
2018-03-04 1.9 1.87 -0.04 1.86 1.91 1.85 1387923 1.89 483893 1.86 3411220 6387626 346
2018-03-01 1.86 1.9 0.05 1.91 1.95 1.84 944167 1.94 305783 1.88 5557252 10576107 537
2018-02-28 1.86 1.86 0.01 1.87 1.89 1.83 596162 1.88 445058 1.83 1197236 2222691 202
2018-02-27 1.88 1.86 -0.03 1.85 1.88 1.85 2314838 1.85 1275768 1.84 1173193 2187677 138
2018-02-26 1.87 1.88 0.01 1.88 1.92 1.86 302522 1.9 626736 1.86 2287725 4307846 343
2018-02-25 1.77 1.87 0.15 1.92 1.93 1.78 78941 1.93 554403 1.9 4747160 8853685 573
2018-02-22 1.8 1.77 -0.04 1.76 1.8 1.75 470880 1.8 304044 1.76 1388704 2457873 195
2018-02-21 1.82 1.8 -0.04 1.78 1.83 1.76 533462 1.82 197506 1.77 1291068 2320014 219
2018-02-20 1.83 1.82 -0.01 1.82 1.84 1.81 363578 1.83 316538 1.81 536841 976904 111
2018-02-19 1.82 1.83 0 1.82 1.87 1.81 290826 1.85 306628 1.81 2193267 4024402 289
2018-02-18 1.81 1.82 0 1.81 1.86 1.81 248436 1.85 88112 1.81 958268 1747990 177
2018-02-15 1.79 1.81 0.02 1.81 1.83 1.79 131319 1.84 56107 1.78 1432650 2589584 153
2018-02-14 1.81 1.79 -0.01 1.8 1.82 1.74 369932 1.85 430026 1.79 2041373 3659060 288
2018-02-13 1.84 1.81 -0.09 1.75 1.87 1.74 500992 1.8 242000 1.71 3209632 5793623 377
2018-02-12 1.83 1.84 -0.01 1.82 1.86 1.82 463019 1.87 286629 1.82 1545067 2847333 209
2018-02-11 1.93 1.83 -0.07 1.86 1.94 1.78 557375 1.89 66122 1.82 1990978 3648655 275
2018-02-08 2 1.93 -0.08 1.92 2 1.9 377794 1.98 110394 1.91 2622958 5055541 311
2018-02-07 1.95 2 0.03 1.98 2.03 1.97 309748 2.02 328671 1.97 2507134 5003841 413
2018-02-06 1.91 1.95 0.05 1.96 1.99 1.91 301166 1.97 281710 1.96 3234150 6294726 472
2018-02-05 2.16 2.07 -0.14 2.02 2.11 2.01 931959 2.08 158716 2.01 5721151 11821363 621
2018-02-04 2.13 2.16 0.07 2.2 2.2 2.11 722474 2.2 358141 2.15 5840378 12623974 554
2018-02-01 2.1 2.13 0.05 2.15 2.17 2.08 591492 2.18 257691 2.1 2774621 5917662 337
2018-01-31 2.18 2.1 -0.08 2.1 2.19 2.04 832825 2.12 419550 2.07 4588891 9617872 475
2018-01-30 2.2 2.18 -0.03 2.17 2.21 2.16 1049350 2.21 558576 2.15 1783427 3881011 242
2018-01-29 2.21 2.2 -0.01 2.2 2.25 2.17 633070 2.22 334004 2.17 4971590 10950389 452
2018-01-28 2.23 2.21 0.02 2.25 2.26 2.16 455249 2.27 192084 2.21 14305767 31602651 1116
2018-01-24 2.16 2.23 0.03 2.19 2.27 2.18 279369 2.23 201877 2.18 7665689 17057886 700
2018-01-23 2.03 2.16 0.15 2.18 2.21 2.05 323687 2.18 571541 2.16 10967628 23648429 827
2018-01-22 2.06 2.03 -0.03 2.03 2.05 2.01 922614 2.04 202632 2.01 2479432 5021489 309
2018-01-21 2.11 2.06 -0.08 2.03 2.1 2.01 1099479 2.07 125994 2.01 2714630 5589144 308
2018-01-18 2.07 2.11 0.02 2.09 2.13 2.09 1061524 2.12 373554 2.08 6786072 14295060 669
2018-01-17 2.01 2.07 0.06 2.07 2.11 2.02 1125501 2.09 380118 2.05 7100170 14680515 470
2018-01-16 2.03 2.01 0 2.03 2.03 1.99 736186 2.04 222532 2.03 3153324 6332477 225
2018-01-15 2.04 2.03 -0.04 2 2.07 1.99 708182 2.03 408938 1.99 3310222 6704232 424
2018-01-14 2.07 2.04 -0.01 2.06 2.07 2.02 747025 2.08 2240930 2.02 5437265 11117736 464
2018-01-11 2.06 2.07 0 2.06 2.1 2.03 653933 2.07 2191068 2.06 4425879 9140350 361
2018-01-10 2.12 2.06 -0.08 2.04 2.11 2.04 1030919 2.08 1139125 2.03 3818949 7850015 371
2018-01-09 2.08 2.12 0 2.08 2.16 2.08 992096 2.12 2103112 2.08 7137845 15104267 574
2018-01-08 2.02 2.08 0.06 2.08 2.12 2.04 641070 2.08 244476 2.06 6282854 13095546 460
2018-01-04 1.98 2.02 0.06 2.04 2.07 1.96 532601 2.09 488831 2 10298076 20803253 863
2018-01-03 1.92 1.98 0.08 2 2.02 1.95 382181 2 469759 1.95 7020167 13894494 604
2018-01-02 1.85 1.92 0.1 1.95 1.96 1.83 298887 1.96 439508 1.93 3681043 7064616 355
2017-12-31 1.85 1.85 -0.01 1.84 1.86 1.83 381459 1.86 154193 1.83 985482 1824720 143
2017-12-28 1.84 1.85 -0.01 1.83 1.87 1.82 462577 1.87 271933 1.82 840239 1552407 115
2017-12-27 1.87 1.84 -0.03 1.84 1.88 1.83 569783 1.87 363333 1.81 534198 985239 67
2017-12-26 1.89 1.87 -0.02 1.87 1.91 1.84 519246 1.9 336193 1.83 1676117 3140399 197
2017-12-25 1.8 1.89 0.08 1.88 1.92 1.81 348616 1.92 404889 1.86 8966354 16911251 513
2017-12-19 1.84 1.81 -0.04 1.8 1.85 1.78 1617946 1.84 334727 1.79 3069821 5567359 249
2017-12-18 1.85 1.84 -0.02 1.83 1.86 1.82 1760207 1.85 175633 1.82 1165678 2147832 146
2017-12-17 1.81 1.85 0.03 1.84 1.88 1.8 1317214 1.88 338283 1.83 3740168 6922868 262
2017-12-14 1.82 1.81 -0.02 1.8 1.84 1.79 1250660 1.83 427933 1.79 1669227 3019935 141
2017-12-13 1.84 1.82 -0.02 1.82 1.85 1.8 1916679 1.84 690925 1.81 2694427 4902442 225
2017-12-12 1.83 1.84 -0.01 1.82 1.88 1.82 1639798 1.87 885915 1.82 3963359 7309383 340
2017-12-11 1.88 1.83 -0.07 1.81 1.88 1.81 1403834 1.83 637091 1.81 3789176 6932844 337
2017-12-10 1.84 1.88 0 1.84 1.94 1.83 968476 1.89 675016 1.84 7082012 13312310 588
2017-12-07 1.75 1.84 0.14 1.89 1.9 1.76 213661 1.89 732455 1.81 10390408 19165578 807
2017-12-06 1.7 1.75 0.07 1.77 1.8 1.69 735468 1.79 584264 1.76 4835162 8458030 406
2017-12-05 1.71 1.7 -0.03 1.68 1.72 1.68 949132 1.73 305039 1.67 850394 1441680 119
2017-12-04 1.69 1.71 0 1.69 1.73 1.69 1157583 1.73 249357 1.69 1460152 2498810 186
2017-12-03 1.72 1.69 -0.02 1.7 1.73 1.68 1180825 1.72 219353 1.67 2256992 3824897 234
2017-11-29 1.74 1.72 -0.02 1.72 1.75 1.71 1214886 1.75 159370 1.71 2120000 3645907 183
2017-11-27 1.71 1.76 0.07 1.78 1.8 1.68 610662 1.79 287033 1.76 4690523 8253709 440
2017-11-26 1.7 1.71 0.01 1.71 1.73 1.7 654210 1.73 318416 1.7 609084 1042150 128
2017-11-23 1.71 1.7 0.02 1.73 1.76 1.66 567903 1.75 287451 1.67 3903384 6642884 439
2017-11-22 1.59 1.71 0.15 1.74 1.74 1.6 29100 1.74 223319 1.71 6477934 11070398 412
2017-11-21 1.48 1.59 0.1 1.58 1.62 1.52 91074 1.59 155871 1.58 3443108 5483333 328
2017-11-20 1.54 1.48 -0.04 1.5 1.5 1.45 287163 1.52 37003 1.46 730373 1077812 125
2017-11-19 1.59 1.54 -0.1 1.49 1.59 1.48 831688 1.53 15900 1.47 862674 1329664 119
2017-11-16 1.64 1.59 -0.08 1.56 1.62 1.56 930378 1.65 44554 1.56 1088927 1736329 131
2017-11-15 1.64 1.64 -0.03 1.61 1.68 1.6 1140239 1.64 180809 1.6 1483529 2430404 184
2017-11-14 1.61 1.64 0.04 1.65 1.67 1.59 841439 1.66 137171 1.61 1563356 2559323 205
2017-11-13 1.66 1.61 -0.06 1.6 1.65 1.59 1053841 1.63 172654 1.6 2244958 3613207 229
2017-11-12 1.7 1.66 -0.08 1.62 1.72 1.62 962201 1.7 31571 1.61 1255200 2087268 173
2017-11-09 1.73 1.7 -0.04 1.69 1.73 1.68 1966261 1.72 259581 1.67 2426862 4136894 198
2017-11-08 1.71 1.73 0 1.71 1.76 1.7 1888105 1.75 154532 1.7 1631451 2815049 148
2017-11-07 1.75 1.71 -0.04 1.71 1.74 1.69 1802920 1.74 294426 1.7 1064582 1817057 114
2017-11-06 1.72 1.75 -0.02 1.7 1.8 1.7 1467157 1.72 291365 1.69 2453240 4282717 246
2017-11-05 1.77 1.72 -0.06 1.71 1.75 1.7 1196182 1.77 369175 1.71 2355390 4049316 218
2017-11-02 1.73 1.77 0.02 1.75 1.8 1.73 1190370 1.77 412302 1.75 2303083 4078922 247
2017-11-01 1.73 1.73 -0.02 1.71 1.76 1.71 992308 1.76 336510 1.71 625788 1082842 90
2017-10-31 1.79 1.73 -0.04 1.75 1.78 1.69 982641 1.76 419586 1.73 3549946 6139976 359
2017-10-30 1.77 1.79 -0.01 1.76 1.81 1.76 1232143 1.8 439427 1.75 2871322 5146141 313
2017-10-29 1.72 1.77 0.04 1.76 1.8 1.7 1030654 1.79 396509 1.74 3239125 5720720 294
2017-10-26 1.73 1.72 -0.01 1.72 1.75 1.7 1316606 1.75 459668 1.71 1283838 2212193 159
2017-10-25 1.74 1.73 -0.03 1.71 1.77 1.69 1284502 1.75 283659 1.71 1928312 3334150 259
2017-10-24 1.76 1.74 -0.05 1.71 1.8 1.68 1251725 1.71 187541 1.67 3219160 5598910 501
2017-10-23 1.71 1.76 0.11 1.82 1.85 1.65 979285 1.83 348090 1.72 5561235 9807028 693
2017-10-22 1.73 1.71 -0.06 1.67 1.82 1.66 804548 1.7 98755 1.65 3437821 5892742 470
2017-10-19 1.81 1.73 -0.09 1.72 1.78 1.67 574184 1.8 194293 1.7 4444640 7672197 654
2017-10-18 1.83 1.81 -0.07 1.76 1.92 1.74 537752 1.8 619864 1.71 8141316 14739577 928
2017-10-17 1.72 1.83 0.17 1.89 1.89 1.69 0 0 419958 1.85 15590098 28495498 1120
2017-10-16 1.66 1.72 0.16 1.82 1.82 1.6 0 0 342356 1.82 7211908 12386342 669
2017-10-15 1.51 1.66 0.15 1.66 1.66 1.63 0 0 603651 1.66 6378599 10568884 445
2017-10-12 1.43 1.51 0.14 1.57 1.57 1.4 0 0 430315 1.56 6843344 10324136 486
2017-10-11 1.37 1.43 0.07 1.44 1.47 1.39 493355 1.46 716179 1.4 3497119 4984285 335
2017-10-10 1.29 1.37 0.12 1.41 1.41 1.25 0 0 926030 1.37 11097149 15218503 566
2017-10-09 1.27 1.29 -0.01 1.26 1.34 1.26 358917 1.28 520923 1.25 3041421 3936873 277
2017-10-02 1.16 1.15 -0.02 1.14 1.17 1.14 1753132 1.16 253460 1.13 1212978 1394688 127
2017-10-01 1.16 1.16 -0.01 1.15 1.18 1.15 1672332 1.18 402554 1.15 1041728 1209508 118
2017-09-27 1.18 1.17 -0.01 1.17 1.18 1.16 2282611 1.2 890492 1.15 620589 725194 84
2017-09-26 1.18 1.18 -0.03 1.15 1.21 1.15 2295540 1.2 283832 1.15 1951925 2303794 166
2017-09-25 1.18 1.18 0.02 1.2 1.2 1.15 1393839 1.21 374032 1.19 1883123 2223873 168
2017-09-24 1.15 1.18 0 1.15 1.19 1.15 973066 1.19 246333 1.15 1526386 1795879 159
2017-09-20 1.17 1.15 -0.03 1.14 1.17 1.14 646416 1.17 188312 1.14 188000 216194 35
2017-09-19 1.15 1.17 0.01 1.16 1.18 1.16 810619 1.19 260700 1.15 779577 911688 76
2017-09-18 1.17 1.15 -0.03 1.14 1.17 1.14 710375 1.16 203980 1.13 755477 867399 52
2017-09-17 1.14 1.17 0 1.14 1.19 1.14 780671 1.17 415607 1.13 2709688 3174340 106
2017-09-14 1.16 1.14 0.01 1.17 1.17 1.1 1001394 1.18 163231 1.11 1651536 1880250 89
2017-09-13 1.18 1.16 -0.03 1.15 1.17 1.15 1099538 1.16 181577 1.14 528784 612459 65
2017-09-12 1.18 1.18 -0.02 1.16 1.2 1.15 971274 1.18 206577 1.16 1256931 1477141 87
2017-09-11 1.16 1.18 0.02 1.18 1.2 1.15 658005 1.19 280319 1.15 3252080 3828103 174
2017-09-10 1.12 1.16 0.05 1.17 1.19 1.12 253187 1.2 526837 1.17 3724077 4324346 335
2017-09-07 1.09 1.12 0.03 1.12 1.13 1.09 483634 1.13 329833 1.1 1576706 1758856 139
2017-09-06 1.11 1.09 -0.02 1.09 1.11 1.07 661775 1.11 334868 1.09 978410 1063211 106
2017-09-05 1.11 1.11 0 1.11 1.13 1.09 370680 1.14 313710 1.1 534096 592192 61
2017-08-30 1.08 1.11 0.01 1.09 1.15 1.08 365711 1.13 248009 1.09 2632095 2928949 228
2017-08-29 1.04 1.08 0.04 1.08 1.09 1.05 426757 1.09 338373 1.05 568030 611046 52
2017-08-28 1.03 1.04 0.02 1.05 1.05 1.02 473552 1.06 174313 1.02 218034 227076 32
2017-08-27 1.03 1.03 -0.01 1.02 1.04 1.02 499416 1.04 222200 1.01 277450 284599 26
2017-08-24 1.04 1.03 -0.01 1.03 1.04 1.02 475508 1.05 128700 1.02 378588 390857 41
2017-08-22 1.03 1.03 0 1.03 1.04 1.02 486927 1.04 271159 1.02 183725 189569 37
2017-08-21 1.02 1.03 0.02 1.04 1.05 1.02 188249 1.04 162540 1.02 175926 181209 27
2017-08-20 1.04 1.02 -0.03 1.01 1.04 1.01 251109 1.05 30060 1.01 254942 261022 42
2017-08-17 1.04 1.04 -0.01 1.03 1.05 1.03 286479 1.05 52810 1.02 191955 198971 37
2017-08-16 1.04 1.04 0 1.04 1.05 1.04 316532 1.06 59745 1.03 178435 186044 31
2017-08-13 1.09 1.09 -0.01 1.08 1.11 1.07 304614 1.11 130900 1.08 635903 694214 81
2017-08-10 1.1 1.09 -0.02 1.08 1.12 1.08 314643 1.12 114700 1.07 777235 849413 81
2017-08-09 1.1 1.1 0 1.1 1.11 1.1 309352 1.12 262630 1.09 387885 427164 36
2017-08-08 1.13 1.1 -0.04 1.09 1.11 1.09 393648 1.12 279900 1.08 676770 746514 56
2017-08-07 1.12 1.13 -0.01 1.11 1.14 1.11 411370 1.13 161077 1.1 330530 372431 42
2017-08-06 1.11 1.12 0.01 1.12 1.14 1.1 933401 1.13 808698 1.12 748895 839861 70
2017-08-03 1.09 1.11 0 1.09 1.13 1.08 184011 1.13 73075 1.08 521155 577288 75
2017-08-02 1.12 1.09 -0.04 1.08 1.13 1.07 348640 1.12 205075 1.07 642845 700009 101
2017-07-27 1.2 1.16 -0.04 1.16 1.2 1.15 1029370 1.2 53260 1.15 730186 847848 76
2017-07-26 1.21 1.2 -0.03 1.18 1.21 1.18 918302 1.22 341877 1.18 919167 1101118 77
2017-07-25 1.23 1.21 -0.03 1.2 1.24 1.19 878846 1.24 206935 1.19 1478655 1782865 56
2017-07-24 1.25 1.23 -0.04 1.21 1.24 1.21 809846 1.24 246802 1.2 751002 922109 59
2017-07-17 1.2 1.24 0.05 1.25 1.26 1.2 816571 1.25 314380 1.23 2204788 2725248 157
2017-07-16 1.18 1.2 0.03 1.21 1.22 1.18 903128 1.22 175620 1.16 1038624 1247201 82
2017-07-12 1.2 1.18 -0.03 1.17 1.21 1.16 1086520 1.2 107860 1.15 990272 1164218 110
2017-07-11 1.16 1.2 0.04 1.2 1.23 1.16 840540 1.22 311443 1.18 3064824 3686197 242
2017-07-10 1.09 1.16 0.1 1.19 1.19 1.09 36608 1.19 270284 1.15 3702204 4312081 301
2017-07-09 1.08 1.09 0.02 1.1 1.11 1.06 481767 1.11 131415 1.06 568057 620917 80
2017-07-02 1.07 1.15 0.06 1.13 1.17 1.09 21647 1.16 208910 1.12 3302536 3802017 281
2017-06-28 1.05 1.07 0.05 1.1 1.1 1.05 626642 1.1 522758 1.06 2381627 2537315 134
2017-06-22 1.06 1.05 0 1.06 1.07 1.05 1652350 1.07 522118 1.05 984229 1036233 52
2017-06-21 1.04 1.06 0.02 1.06 1.07 1.05 1390351 1.07 1177000 1.04 1318325 1398760 88
2017-06-20 1.02 1.04 0.04 1.06 1.06 1.01 893595 1.07 949158 1.04 2188031 2286389 149
2017-06-19 1.04 1.02 -0.03 1.01 1.03 1.01 1183295 1.02 727636 1.01 482760 491830 45
2017-06-18 1 1.04 0.03 1.03 1.05 1.01 904843 1.05 976032 1.03 1498694 1551164 125
2017-06-15 1 1 0 1 1 0.99 830478 1.01 767568 0.98 405000 403162 52
2017-06-14 1 1 0 1 1.03 1 693108 1.02 715507 1 886651 887093 56
2017-06-13 1.01 1 0.01 1.02 1.03 0.99 667431 1.04 813147 0.99 787375 789512 83
2017-06-12 1.05 1.01 -0.03 1.02 1.07 1 905559 1.04 581068 1 1320771 1339282 96
2017-06-11 1.05 1.05 0 1.05 1.08 1.03 687059 1.07 406395 1.03 1340680 1407843 134
2017-06-08 1.02 1.05 0.03 1.05 1.05 1.03 539984 1.06 680480 1.03 2324196 2429046 155
2017-06-07 0.97 1.02 0.07 1.04 1.05 0.98 128479 1.05 648353 1.02 3505109 3564479 218
2017-06-06 0.99 0.97 0 0.99 0.99 0.95 1283639 0.99 497085 0.96 1640949 1595690 106
2017-06-04 0.96 1.01 0.06 1.02 1.04 0.97 491812 1.03 923248 0.99 1760251 1776323 165
2017-06-01 0.91 0.96 0.07 0.98 0.98 0.93 313520 0.99 1050248 0.94 1237097 1184155 92
2017-05-31 0.93 0.91 0 0.93 0.93 0.9 646805 0.93 417728 0.9 1626282 1483669 70
2017-05-30 0.94 0.93 -0.01 0.93 0.94 0.93 921533 0.95 560760 0.92 468886 437037 35
2017-05-28 0.96 0.95 -0.02 0.94 0.96 0.94 804873 0.96 308830 0.93 560650 532784 50
2017-05-25 0.95 0.96 0.01 0.96 0.97 0.95 758890 0.97 95330 0.92 905031 867251 84
2017-05-24 0.94 0.95 -0.01 0.93 0.96 0.93 546488 0.97 345130 0.93 867950 821981 83
2017-05-22 1 0.96 -0.07 0.93 0.99 0.91 751583 0.96 6388 0.92 1379750 1318393 139
2017-05-21 1.01 1 -0.01 1 1.02 1 896523 1.02 219000 0.99 733423 736611 70
2017-05-18 1.02 1.01 -0.03 0.99 1.04 0.98 865201 1.02 109721 0.98 2206497 2224413 197
2017-05-17 1.03 1.02 0 1.03 1.05 0.99 948969 1.04 388905 0.99 1567807 1599707 165
2017-05-16 1.05 1.03 -0.02 1.03 1.05 1.01 1034241 1.05 165480 1.01 2873942 2963046 180
2017-05-15 1.09 1.05 -0.05 1.04 1.11 1.02 1056655 1.07 325170 1.04 3151190 3309339 288
2017-05-14 1.06 1.09 0.03 1.09 1.13 1.04 796435 1.13 319607 1.09 3623537 3957842 299
2017-05-11 0.99 1.06 0.09 1.08 1.08 1 0 0 303935 1.08 5003827 5328992 312
2017-05-10 1.02 0.99 0 1.02 1.03 0.96 1413850 1.02 150300 0.97 2116424 2094880 139
2017-05-04 1.04 1.03 -0.02 1.02 1.05 1.02 1422736 1.05 277555 1.01 1240774 1277582 110
2017-05-03 1.06 1.04 -0.02 1.04 1.08 1.03 1530202 1.05 586800 1.03 983208 1026504 134
2017-05-02 1.01 1.06 0.07 1.08 1.08 1.03 676030 1.08 652024 1.05 3546440 3753607 295
2017-04-30 0.96 1.01 0.09 1.05 1.05 0.95 0 0 775786 1.01 6632394 6698961 494
2017-04-27 0.89 0.96 0.08 0.97 0.97 0.9 0 0 485902 0.95 6538437 6260457 358
2017-04-26 0.87 0.89 0.03 0.9 0.9 0.87 1044041 0.9 500282 0.88 1054518 938575 74
2017-04-24 0.86 0.87 0.01 0.87 0.88 0.86 874790 0.88 514877 0.86 955508 827306 62
2017-04-23 0.88 0.86 -0.02 0.86 0.87 0.86 1044665 0.87 454461 0.85 518400 446130 44
2017-04-20 0.87 0.88 0 0.87 0.9 0.87 907711 0.89 488062 0.87 595000 524917 59
2017-04-19 0.88 0.87 -0.02 0.86 0.89 0.86 1018278 0.89 523743 0.86 346016 301250 48
2017-04-18 0.89 0.88 -0.02 0.87 0.9 0.86 1114367 0.9 412161 0.86 985261 865382 64
2017-04-13 0.9 0.89 -0.02 0.88 0.9 0.88 891882 0.9 398001 0.87 325909 288968 43
2017-04-12 0.91 0.9 -0.02 0.89 0.91 0.89 858116 0.9 431442 0.88 670849 603441 60
2017-04-11 0.89 0.91 0.02 0.91 0.92 0.89 866225 0.92 567501 0.88 2910638 2635504 145
2017-04-10 0.89 0.89 0.01 0.9 0.91 0.87 764509 0.91 458556 0.86 1443974 1285865 100
2017-04-09 0.91 0.89 -0.02 0.89 0.91 0.85 463423 0.9 271610 0.88 2674986 2372473 161
2017-04-06 0.87 0.91 0.04 0.91 0.93 0.85 344574 0.92 621336 0.89 5814467 5277095 343
2017-04-05 0.86 0.87 0 0.86 0.88 0.85 1193769 0.87 642286 0.85 658766 572965 44
2017-04-04 0.85 0.86 0.01 0.86 0.87 0.86 1236155 0.87 621307 0.86 457160 393458 37
2017-04-03 0.85 0.85 0.02 0.87 0.87 0.84 1062264 0.87 550171 0.84 465300 397408 59
2017-04-02 0.84 0.85 0.01 0.85 0.85 0.84 856323 0.86 330088 0.83 245233 207307 29
2017-03-30 0.85 0.84 0 0.85 0.85 0.83 779202 0.86 340670 0.84 332600 280144 26
2017-03-29 0.86 0.85 0 0.86 0.86 0.84 1185086 0.86 310638 0.84 239054 202550 32
2017-03-28 0.86 0.86 -0.01 0.85 0.87 0.85 1145317 0.87 297571 0.84 658880 565080 44
2017-03-27 0.87 0.86 -0.02 0.85 0.87 0.85 1483633 0.87 284589 0.85 725212 627159 58
2017-03-26 0.85 0.87 0.01 0.86 0.88 0.86 998459 0.88 548217 0.86 1187235 1033774 115
2017-03-23 0.83 0.85 0.02 0.85 0.87 0.83 967645 0.86 516056 0.84 1761272 1501978 145
2017-03-22 0.83 0.83 0.01 0.84 0.84 0.82 1155099 0.84 528630 0.81 126800 105081 23
2017-03-21 0.83 0.83 -0.01 0.82 0.83 0.82 1086917 0.84 476689 0.81 453874 375540 39
2017-03-20 0.82 0.83 0.01 0.83 0.83 0.81 1145350 0.84 427339 0.81 615566 508757 58
2017-03-19 0.81 0.82 0 0.81 0.82 0.81 1043508 0.83 285901 0.8 219026 179079 25
2017-03-16 0.8 0.81 0.01 0.81 0.82 0.8 976107 0.82 321951 0.79 43925 35529 15
2017-03-12 0.82 0.83 -0.01 0.81 0.83 0.81 892145 0.83 305602 0.8 476341 393335 29
2017-03-02 0.8 0.8 0 0.8 0.81 0.79 424035 0.82 220650 0.79 227101 181971 25
2017-03-01 0.79 0.8 0.01 0.8 0.81 0.8 411925 0.81 161500 0.78 191659 153395 30
2017-02-20 0.84 0.84 0 0.84 0.85 0.79 626302 0.85 511949 0.82 696660 582429 67
2017-02-19 0.84 0.84 -0.01 0.83 0.87 0.82 535524 0.85 238943 0.82 2216508 1863129 144
2017-02-16 0.8 0.84 0.06 0.86 0.86 0.81 269538 0.86 218701 0.83 2074380 1750760 211
2017-02-15 0.77 0.8 0.03 0.8 0.82 0.77 309852 0.82 246004 0.78 1197189 953741 89
2017-02-14 0.78 0.77 -0.02 0.76 0.79 0.76 322352 0.79 136604 0.75 271150 210049 32
2017-02-13 0.79 0.78 -0.01 0.78 0.79 0.76 512160 0.8 81404 0.76 284000 220122 24
2017-02-12 0.79 0.79 -0.02 0.77 0.81 0.77 342825 0.81 133204 0.77 310209 245064 38
2017-02-09 0.8 0.79 -0.01 0.79 0.8 0.79 465240 0.8 229734 0.78 240811 190285 31
2017-02-08 0.81 0.8 -0.02 0.79 0.82 0.79 1282536 0.82 255748 0.79 346960 276294 42
2017-02-07 0.81 0.81 -0.01 0.8 0.81 0.8 1085238 0.82 371008 0.8 141950 114756 29
2017-02-06 0.82 0.81 -0.02 0.8 0.83 0.79 936517 0.82 356775 0.79 387187 313787 41
2017-02-05 0.8 0.82 0 0.8 0.82 0.8 479457 0.83 348954 0.79 335774 274290 56
2017-02-02 0.78 0.8 0.04 0.82 0.82 0.8 240500 0.83 169434 0.78 595020 478626 57
2017-02-01 0.79 0.78 -0.02 0.77 0.8 0.77 298371 0.8 135900 0.76 354873 276111 46
2017-01-31 0.8 0.79 -0.02 0.78 0.8 0.78 320178 0.8 137515 0.78 318491 250340 42
2017-01-30 0.83 0.8 -0.04 0.79 0.83 0.77 691907 0.8 130500 0.77 457937 364717 57
2017-01-29 0.82 0.83 0 0.82 0.83 0.82 747296 0.84 312126 0.82 223021 184468 44
2017-01-26 0.81 0.82 0.01 0.82 0.83 0.82 695601 0.83 251701 0.82 358695 295907 34
2017-01-24 0.82 0.81 -0.01 0.81 0.82 0.8 959029 0.82 329401 0.81 454252 368548 50
2017-01-23 0.81 0.82 0 0.81 0.83 0.81 671652 0.83 333834 0.8 340297 278743 63
2017-01-22 0.82 0.81 -0.01 0.81 0.82 0.8 339712 0.83 165750 0.8 310807 250231 50
2017-01-19 0.87 0.82 -0.06 0.81 0.85 0.8 888433 0.87 76250 0.8 954823 779378 122
2017-01-18 0.89 0.87 -0.04 0.85 0.9 0.84 1347130 0.85 202164 0.84 1136913 992038 113
2017-01-17 0.88 0.89 0.01 0.89 0.89 0.88 1609705 0.9 732376 0.87 1190549 1054680 131
2017-01-16 0.87 0.88 0.01 0.88 0.89 0.86 944910 0.89 785899 0.87 1190894 1044922 116
2017-01-15 0.86 0.87 0.02 0.88 0.89 0.85 834375 0.88 683977 0.86 1626412 1422299 127
2017-01-12 0.83 0.86 0.02 0.85 0.87 0.84 734402 0.87 549337 0.85 1186430 1014955 119
2017-01-11 0.85 0.83 -0.02 0.83 0.84 0.83 1285981 0.85 399681 0.82 850662 709822 70
2017-01-10 0.85 0.85 -0.01 0.84 0.86 0.84 1068080 0.85 433696 0.84 174026 147243 21
2017-01-09 0.86 0.85 -0.02 0.84 0.86 0.84 1055359 0.86 521544 0.84 497934 423089 31
2017-01-08 0.86 0.86 -0.01 0.85 0.87 0.85 1053090 0.87 512084 0.84 533586 456839 63
2017-01-05 0.86 0.86 0 0.86 0.87 0.85 879804 0.87 624085 0.85 365652 314959 49
2016-12-26 0.83 0.85 0.02 0.85 0.85 0.84 647514 0.86 425025 0.83 333048 282305 59
2016-12-25 0.85 0.83 -0.02 0.83 0.85 0.82 912831 0.85 207257 0.83 371447 309498 48
2016-12-22 0.86 0.85 -0.02 0.84 0.86 0.84 777155 0.87 261752 0.84 579464 491993 64
2016-12-21 0.85 0.86 0