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 %

Medical Packaging Company

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 0.411 0.406 -0.005 0.406 0.418 0.405 5948586 0.407 2992056 0.406 4284991 1754673 217
2022-01-09 0.405 0.411 0.006 0.411 0.419 0.41 6347397 0.411 3168062 0.41 7483224 3095797 354
2022-01-05 0.386 0.405 0.019 0.405 0.41 0.387 3849427 0.405 3658735 0.404 10311497 4136963 449
2022-01-04 0.387 0.386 0 0.387 0.393 0.384 4765391 0.387 1774157 0.386 3133561 1215292 160
2022-01-03 0.38 0.387 0.007 0.387 0.393 0.381 4204565 0.39 1955236 0.387 3633684 1407074 203
2022-01-02 0.371 0.38 0.009 0.38 0.383 0.371 2461441 0.381 2665428 0.38 3440091 1303960 141
2021-12-30 0.369 0.371 0.002 0.371 0.374 0.364 3900820 0.372 2338059 0.371 1159707 429503 112
2021-12-29 0.363 0.369 0.007 0.37 0.37 0.365 3116800 0.37 2890750 0.369 1039628 382999 75
2021-12-28 0.37 0.363 -0.004 0.366 0.375 0.36 3837923 0.366 3260200 0.444 4221907 1540687 141
2021-12-27 0.377 0.37 -0.003 0.374 0.377 0.366 3894130 0.374 2615751 0.37 2793554 1037578 119
2021-12-26 0.377 0.377 0 0.377 0.382 0.37 3619858 0.378 2575662 0.377 1168756 439438 57
2021-12-23 0.377 0.377 0 0.377 0.381 0.375 3735212 0.379 2031417 0.377 640199 241747 53
2021-12-22 0.371 0.377 0.006 0.377 0.38 0.373 3628081 0.379 2498855 0.378 1438911 539763 65
2021-12-21 0.366 0.371 0.005 0.371 0.383 0.369 3603813 0.373 2214634 0.371 2622062 985160 148
2021-12-20 0.37 0.366 -0.007 0.363 0.37 0.361 3140007 0.367 1349988 0.363 1092049 398623 67
2021-12-19 0.371 0.37 -0.001 0.37 0.377 0.369 3794506 0.37 1558784 0.369 994708 368791 62
2021-12-16 0.372 0.371 0.005 0.377 0.379 0.368 4013048 0.376 1527357 0.371 1252292 466412 81
2021-12-15 0.376 0.372 0.001 0.377 0.382 0.37 3796785 0.377 1344800 0.37 1410390 527733 82
2021-12-14 0.384 0.376 -0.012 0.372 0.385 0.371 3855282 0.379 1717991 0.372 1187550 447534 66
2021-12-13 0.374 0.384 0.006 0.38 0.385 0.37 3467118 0.384 2499569 0.381 1383053 525643 92
2021-12-12 0.375 0.374 0.001 0.376 0.38 0.371 3316645 0.377 2706130 0.376 1136094 428215 64
2021-12-09 0.372 0.375 0.005 0.377 0.384 0.367 3086760 0.377 2121062 0.377 1913619 713315 129
2021-12-08 0.382 0.372 -0.012 0.37 0.383 0.364 3169745 0.379 1662532 0.372 1686811 631709 116
2021-12-07 0.402 0.382 -0.02 0.382 0.408 0.376 4219801 0.385 1329177 0.382 3206763 1243361 182
2021-12-06 0.409 0.402 -0.008 0.401 0.416 0.395 5450739 0.39 1938730 0.401 4112936 1660836 230
2021-12-05 0.4 0.409 0.009 0.409 0.417 0.398 5731182 0.409 4666659 0.408 6981099 2849348 331
2021-12-02 0.375 0.4 0.025 0.4 0.412 0.378 8057940 0.401 3730311 0.4 15012629 6006210 686
2021-12-01 0.363 0.375 0.012 0.375 0.379 0.363 3966652 0.377 5430425 0.381 3213174 1197876 149
2021-11-30 0.368 0.363 -0.002 0.366 0.374 0.358 4819466 0.366 3650018 0.364 3453242 1256818 158
2021-11-29 0.35 0.368 0.018 0.368 0.378 0.352 4172069 0.37 3463485 0.368 5311058 1951080 259
2021-11-28 0.362 0.35 -0.007 0.355 0.359 0.314 2430096 0.355 3249418 0.351 2684293 938614 144
2021-11-25 0.356 0.362 0.007 0.363 0.365 0.353 3801329 0.36 1484074 0.361 1965238 707233 100
2021-11-24 0.359 0.356 -0.003 0.356 0.368 0.348 3621168 0.359 2114255 0.36 2768511 978649 104
2021-11-23 0.346 0.359 0.008 0.354 0.365 0.341 2050207 0.363 3420354 0.355 2153810 762468 127
2021-11-22 0.341 0.346 0.006 0.347 0.349 0.328 1466342 0.35 2310558 0.35 1948150 657387 110
2021-11-21 0.355 0.341 -0.014 0.341 0.362 0.341 3150816 0.348 1521723 0.342 1287883 446058 81
2021-11-18 0.361 0.355 -0.009 0.352 0.368 0.35 3473365 0.35 1470118 0.352 892333 314871 39
2021-11-17 0.358 0.361 0.003 0.361 0.375 0.344 2823498 0.361 2237059 0.356 1489194 532786 98
2021-11-16 0.382 0.358 -0.022 0.36 0.392 0.35 3233056 0.36 2077384 0.359 4239259 1529706 236
2021-11-15 0.392 0.382 -0.01 0.382 0.394 0.375 3896744 0.383 1795853 0.382 1571089 603027 94
2021-11-14 0.395 0.392 -0.003 0.392 0.399 0.386 3328436 0.397 2443274 0.392 4471355 1748868 188
2021-11-11 0.381 0.395 0.014 0.395 0.4 0.38 3483062 0.398 2901158 0.395 2766972 1094748 129
2021-11-10 0.4 0.381 -0.019 0.381 0.397 0.368 4513379 0.388 2214594 0.382 1928307 737901 87
2021-11-09 0.401 0.4 -0.001 0.4 0.414 0.389 4085062 0.4 1802295 0.391 3004821 1196851 108
2021-11-08 0.391 0.401 0.01 0.401 0.407 0.386 2270318 0.406 1793519 0.401 1821560 727095 106
2021-11-07 0.39 0.391 0 0.39 0.409 0.385 2085456 0.39 1479878 0.39 909140 354920 71
2021-11-04 0.398 0.39 -0.008 0.39 0.405 0.378 3467865 0.39 3022549 0.386 2597085 1012184 137
2021-11-03 0.411 0.398 -0.014 0.397 0.42 0.395 3006039 0.4 2058043 0.398 2944644 1200815 137
2021-11-02 0.42 0.411 -0.005 0.415 0.421 0.41 3116845 0.415 1912725 0.411 1304259 536865 89
2021-11-01 0.41 0.42 0.01 0.42 0.421 0.407 2777902 0.42 4151067 0.419 4596162 1901699 161
2021-10-31 0.415 0.41 -0.001 0.414 0.422 0.401 3252878 0.41 2296887 0.412 2466507 1007501 122
2021-10-28 0.403 0.415 0.017 0.42 0.42 0.396 2635372 0.42 3769019 0.42 4405979 1807574 224
2021-10-27 0.393 0.403 0.01 0.403 0.41 0.381 2879964 0.403 2777675 0.402 3189559 1261626 180
2021-10-26 0.386 0.393 0.007 0.393 0.435 0.38 3347386 0.4 2714802 0.393 7970692 3244897 384
2021-10-25 0.399 0.386 -0.013 0.386 0.405 0.38 1262402 0.389 2929985 0.4 3207896 1242665 196
2021-10-24 0.408 0.399 -0.013 0.395 0.434 0.39 2226126 0.4 2798535 0.4 2655424 1086039 177
2021-10-20 0.419 0.408 -0.002 0.417 0.428 0.36 1831670 0.417 4772049 0.417 7201007 2852275 385
2021-10-19 0.484 0.419 -0.065 0.419 0.49 0.412 3515286 0.42 2343499 0.419 6716895 3003396 328
2021-10-18 0.479 0.484 0.004 0.483 0.49 0.48 3455973 0.485 3204384 0.486 2559152 1241378 129
2021-10-17 0.473 0.479 0.006 0.479 0.489 0.469 3857364 0.479 2353665 0.477 1313603 631206 89
2021-10-14 0.482 0.473 -0.009 0.473 0.489 0.461 3952629 0.48 2784001 0.482 3675151 1736602 207
2021-10-13 0.494 0.482 -0.012 0.482 0.5 0.476 5880108 0.48 804797 0.48 3611251 1764885 185
2021-10-12 0.49 0.494 0.004 0.494 0.502 0.491 3554961 0.5 982851 0.491 5468447 2720599 237
2021-10-11 0.49 0.49 0 0.49 0.498 0.486 5594790 0.493 2152818 0.49 2953329 1447866 147
2021-10-10 0.495 0.49 -0.005 0.49 0.501 0.488 5689612 0.494 2574180 0.49 4133189 2047242 181
2021-10-06 0.5 0.495 -0.005 0.495 0.513 0.493 6403084 0.495 3346761 0.493 3877378 1932968 184
2021-10-05 0.514 0.5 -0.014 0.5 0.529 0.495 8211937 0.5 3699700 0.497 7496496 3794694 333
2021-10-04 0.522 0.514 -0.008 0.514 0.537 0.512 7548101 0.52 3070601 0.514 5424162 2828942 241
2021-10-03 0.542 0.522 -0.02 0.522 0.557 0.52 8196280 0.529 3686752 0.522 11323003 6112839 406
2021-09-30 0.55 0.542 -0.008 0.542 0.554 0.535 9529985 0.545 6409634 0.545 10318227 5604135 381
2021-09-29 0.555 0.55 -0.005 0.55 0.563 0.546 11219309 0.554 5567511 0.55 13087922 7235400 473
2021-09-28 0.549 0.555 0.006 0.555 0.575 0.541 15147002 0.555 8083198 0.553 28846274 16129484 1090
2021-09-27 0.55 0.549 -0.001 0.549 0.567 0.54 11814461 0.544 6475061 0.546 22141910 12291818 874
2021-09-26 0.577 0.55 -0.027 0.55 0.58 0.547 19190483 0.55 9574173 0.548 39455436 22162109 1309
2021-09-23 0.512 0.577 0.065 0.577 0.584 0.51 10147405 0.579 9814128 0.58 39277981 21792223 1580
2021-09-22 0.494 0.512 0.018 0.512 0.525 0.485 5562810 0.522 7249782 0.526 3731269 1883739 165
2021-09-21 0.502 0.494 -0.008 0.494 0.501 0.48 6190764 0.499 3775447 0.494 4752306 2316648 224
2021-09-20 0.504 0.502 -0.005 0.499 0.509 0.485 6372104 0.49 1806090 0.495 1980696 989135 120
2021-09-19 0.517 0.504 -0.016 0.501 0.527 0.501 7906461 0.51 1605247 0.505 4451634 2290278 200
2021-09-16 0.508 0.517 0.009 0.517 0.52 0.501 8973857 0.519 4742766 0.517 5643078 2891071 250
2021-09-15 0.501 0.508 0.005 0.506 0.514 0.495 6800335 0.503 3099805 0.505 3811638 1924981 194
2021-09-14 0.497 0.501 0.004 0.501 0.519 0.495 6943935 0.504 2460653 0.501 4917192 2472787 258
2021-09-13 0.483 0.497 0.012 0.495 0.5 0.485 4543020 0.499 1719294 0.497 2873144 1412846 144
2021-09-12 0.488 0.483 -0.004 0.484 0.494 0.474 5376182 0.485 2588284 0.485 2746596 1327112 113
2021-09-09 0.496 0.488 -0.013 0.483 0.51 0.483 6707632 0.49 1793799 0.484 4429090 2204407 197
2021-09-08 0.483 0.496 0.013 0.496 0.51 0.491 6414889 0.496 2132185 0.495 3347779 1672629 169
2021-09-07 0.486 0.483 -0.003 0.483 0.499 0.45 5059932 0.491 2643194 0.486 1477593 712383 131
2021-09-06 0.521 0.486 -0.035 0.486 0.52 0.47 7011497 0.49 1355372 0.486 5056909 2531187 318
2021-09-05 0.527 0.521 -0.01 0.517 0.538 0.517 8225518 0.52 1564139 0.52 5940678 3145935 276
2021-09-02 0.529 0.527 -0.003 0.526 0.534 0.524 6650406 0.528 3726105 0.526 2359546 1243559 164
2021-09-01 0.527 0.529 0.004 0.531 0.534 0.525 5698842 0.531 3606814 0.53 4116719 2176976 197
2021-08-31 0.531 0.527 -0.006 0.525 0.534 0.523 6263486 0.527 3861285 0.525 5066202 2668958 263
2021-08-30 0.525 0.531 0.002 0.527 0.539 0.525 5700596 0.527 3333186 0.525 7070110 3756801 331
2021-08-29 0.528 0.525 -0.001 0.527 0.533 0.52 6002408 0.53 4593511 0.527 3649352 1916177 191
2021-08-26 0.53 0.528 -0.01 0.52 0.538 0.515 8393149 0.525 4199116 0.52 6169487 3255698 308
2021-08-25 0.525 0.53 0.005 0.53 0.535 0.522 7545197 0.53 3009303 0.529 5698696 3017835 249
2021-08-24 0.535 0.525 -0.01 0.525 0.533 0.521 7156347 0.528 3048106 0.525 5149316 2704866 202
2021-08-23 0.525 0.535 0.006 0.531 0.542 0.527 6400450 0.534 3290664 0.531 6634101 3549316 281
2021-08-22 0.532 0.525 -0.008 0.524 0.538 0.52 6529640 0.527 3054997 0.524 4812125 2524291 198
2021-08-19 0.548 0.532 -0.019 0.529 0.552 0.526 8745395 0.533 3557613 0.53 5672442 3019568 263
2021-08-18 0.538 0.548 0.003 0.541 0.562 0.53 8609811 0.542 5329496 0.541 12631407 6920888 496
2021-08-17 0.536 0.538 -0.003 0.533 0.543 0.53 7629179 0.539 3590600 0.534 4933972 2652359 174
2021-08-16 0.532 0.536 0.006 0.538 0.549 0.529 6900665 0.53 2252620 0.529 4496412 2410794 227
2021-08-15 0.525 0.532 0.005 0.53 0.54 0.524 4979069 0.534 2370557 0.531 3964275 2108268 233
2021-08-11 0.537 0.525 -0.003 0.534 0.539 0.511 4081263 0.534 3798061 0.531 8358472 4390615 296
2021-08-10 0.547 0.537 -0.017 0.53 0.55 0.521 6840849 0.53 2513325 0.525 5144236 2762050 243
2021-08-09 0.559 0.547 -0.021 0.538 0.56 0.538 6758284 0.549 1744247 0.538 6369995 3484567 301
2021-08-08 0.553 0.559 0.002 0.555 0.57 0.55 8701463 0.555 2717659 0.553 8140423 4553584 335
2021-08-05 0.563 0.553 -0.003 0.56 0.57 0.545 6117611 0.559 2997749 0.552 20627446 11396952 548
2021-08-04 0.554 0.563 0.008 0.562 0.57 0.543 6420073 0.567 6501670 0.563 8013691 4508834 264
2021-08-03 0.584 0.554 -0.034 0.55 0.576 0.542 8637889 0.549 4110883 0.544 6863807 3801704 316
2021-08-02 0.586 0.584 -0.016 0.57 0.619 0.57 10593111 0.574 6198175 0.57 19919127 11633699 757
2021-08-01 0.55 0.586 0.055 0.605 0.605 0.546 0 0 11795842 0.605 27247696 15968918 957
2021-07-29 0.547 0.55 0.002 0.549 0.556 0.542 7254006 0.553 5315694 0.55 7289706 4011340 399
2021-07-28 0.554 0.547 -0.009 0.545 0.553 0.538 6430488 0.547 8056073 0.545 4859241 2657070 250
2021-07-27 0.542 0.555 0.002 0.544 0.565 0.544 7963005 0.546 6475224 0.544 11217520 6222490 503
2021-07-26 0.521 0.542 0.026 0.547 0.559 0.516 5261130 0.55 9426586 0.547 17419214 9436455 750
2021-07-25 0.516 0.521 0.006 0.522 0.533 0.515 3888528 0.524 10796668 0.522 7565448 3938050 281
2021-07-18 0.517 0.516 -0.005 0.512 0.523 0.512 4139689 0.515 6417632 0.512 2450160 1264209 144
2021-07-15 0.525 0.517 -0.007 0.518 0.526 0.513 4821990 0.517 6426451 0.513 3400848 1759851 156
2021-07-14 0.528 0.525 -0.008 0.52 0.534 0.516 6069033 0.522 7811828 0.521 5171049 2714177 215
2021-07-13 0.521 0.528 0.005 0.526 0.54 0.51 5810118 0.532 4980090 0.527 7285551 3845320 363
2021-07-12 0.499 0.521 0.021 0.52 0.535 0.491 5390649 0.52 10134139 0.518 8454640 4404484 440
2021-07-11 0.503 0.499 -0.011 0.492 0.516 0.492 6016913 0.495 6321053 0.492 2648490 1322580 109
2021-07-08 0.511 0.503 -0.009 0.502 0.515 0.501 4987135 0.504 12633269 0.502 8100549 4076592 170
2021-07-07 0.506 0.511 0.002 0.508 0.52 0.507 5358958 0.511 10074961 0.508 3601383 1840316 193
2021-07-06 0.526 0.506 -0.017 0.509 0.511 0.5 5343524 0.512 13331703 0.51 7733041 3915893 321
2021-07-05 0.526 0.526 -0.003 0.523 0.546 0.516 7354099 0.526 11232848 0.523 6523147 3434413 327
2021-07-04 0.502 0.525 0.033 0.535 0.539 0.493 3880753 0.537 13045821 0.535 11492352 6039066 589
2021-06-30 0.493 0.502 0.009 0.502 0.51 0.485 3099166 0.502 2689496 0.498 2928712 1469176 190
2021-06-29 0.509 0.493 -0.019 0.49 0.512 0.47 3132875 0.49 2806221 0.483 5864490 2890026 320
2021-06-28 0.52 0.509 -0.015 0.505 0.528 0.501 3498005 0.509 2108574 0.508 4511688 2298382 276
2021-06-27 0.529 0.52 -0.003 0.526 0.53 0.515 4186846 0.526 3460870 0.521 3840024 1998649 234
2021-06-24 0.536 0.529 -0.01 0.526 0.535 0.522 3104228 0.53 8024838 0.526 2738138 1449279 189
2021-06-23 0.552 0.536 -0.012 0.54 0.55 0.53 4922287 0.539 1770339 0.532 3898625 2088077 191
2021-06-22 0.545 0.552 -0.002 0.543 0.562 0.54 6894041 0.548 3338926 0.543 6272257 3463303 343
2021-06-21 0.521 0.545 0.022 0.543 0.554 0.53 4197620 0.546 4431170 0.543 13625359 7424242 673
2021-06-20 0.534 0.521 -0.009 0.525 0.539 0.512 4557815 0.523 6440429 0.522 5765552 3004178 306
2021-06-17 0.532 0.534 0 0.532 0.545 0.527 3984705 0.532 2388421 0.53 7042245 3759144 359
2021-06-16 0.546 0.532 -0.008 0.538 0.549 0.521 4924976 0.538 4298711 0.536 6517520 3464843 370
2021-06-15 0.57 0.546 -0.029 0.541 0.578 0.52 5592611 0.542 2231933 0.536 9275750 5061691 536
2021-06-14 0.583 0.57 -0.016 0.567 0.59 0.552 6813262 0.57 4763348 0.567 11045579 6294794 512
2021-06-13 0.615 0.583 -0.048 0.567 0.623 0.555 8196291 0.567 2682145 0.566 12181837 7107093 650
2021-06-10 0.625 0.615 -0.012 0.613 0.63 0.61 6384489 0.619 2188346 0.613 7955723 4894581 383
2021-06-09 0.623 0.625 -0.003 0.62 0.636 0.613 7063450 0.624 2855339 0.62 5904535 3691001 387
2021-06-08 0.636 0.623 -0.016 0.62 0.641 0.615 7212950 0.62 2588136 0.617 6808944 4241482 396
2021-06-07 0.638 0.636 -0.012 0.626 0.647 0.62 9367719 0.629 3356249 0.628 12608317 8014288 644
2021-06-06 0.628 0.638 0.008 0.636 0.649 0.63 7725631 0.638 3456916 0.636 10336569 6597595 616
2021-06-03 0.627 0.628 -0.003 0.624 0.643 0.618 8121775 0.626 4159696 0.625 12834039 8061229 607
2021-06-02 0.599 0.627 0.034 0.633 0.658 0.584 4712814 0.632 5231788 0.627 34737469 21778108 1683
2021-06-01 0.633 0.599 -0.038 0.595 0.621 0.58 1238572 0.62 194200 0.592 16510136 9888816 713
2021-05-31 0.657 0.633 -0.034 0.623 0.659 0.62 5930785 0.627 3033933 0.623 11866842 7508712 613
2021-05-30 0.665 0.657 -0.016 0.649 0.673 0.648 5402552 0.654 1881096 0.649 9189026 6039301 480
2021-05-27 0.668 0.665 0.001 0.669 0.673 0.658 7776248 0.669 3662179 0.665 7040117 4684474 359
2021-05-26 0.666 0.668 0 0.666 0.68 0.655 7208577 0.668 4189958 0.666 12917527 8632349 537
2021-05-25 0.685 0.666 -0.013 0.672 0.685 0.641 7095726 0.672 4161816 0.671 16730065 11135691 867
2021-05-24 0.697 0.685 -0.031 0.666 0.721 0.65 11712111 0.666 3756208 0.661 25543669 17502668 1188
2021-05-23 0.67 0.697 0.04 0.71 0.721 0.66 6442955 0.71 11030578 0.708 49995879 34855812 2191
2021-05-20 0.713 0.67 -0.048 0.665 0.711 0.657 10015412 0.665 8617919 0.664 52423008 35137662 1984
2021-05-19 0.751 0.713 -0.041 0.71 0.74 0.681 10699717 0.71 6948812 0.706 40575244 28943311 1653
2021-05-18 0.759 0.751 -0.029 0.73 0.786 0.728 7637767 0.737 7694042 0.73 50759694 38105706 1686
2021-05-17 0.758 0.759 0.035 0.793 0.805 0.72 2970749 0.793 11983733 0.788 18286733 13875939 805
2021-05-11 0.759 0.758 -0.009 0.75 0.786 0.728 4639063 0.75 3636392 0.746 12191526 9244124 565
2021-05-10 0.781 0.759 -0.023 0.758 0.78 0.741 3500232 0.764 3528515 0.758 4784590 3632955 328
2021-05-09 0.799 0.781 -0.038 0.761 0.808 0.756 3580186 0.761 1664448 0.764 4748376 3706662 241
2021-05-06 0.815 0.799 -0.025 0.79 0.812 0.785 4148198 0.796 3798580 0.79 4495798 3592929 259
2021-05-05 0.818 0.815 -0.011 0.807 0.825 0.807 3755143 0.81 2059326 0.807 4621450 3767604 220
2021-05-04 0.805 0.818 0.009 0.814 0.826 0.811 4133328 0.82 1756108 0.814 5870704 4804344 315
2021-04-28 0.821 0.805 -0.014 0.807 0.83 0.79 5164759 0.809 3801038 0.807 6202651 4993211 313
2021-04-27 0.816 0.821 0.011 0.827 0.83 0.81 5269559 0.827 6243582 0.813 8595705 7056444 462
2021-04-26 0.857 0.816 -0.037 0.82 0.842 0.772 5709063 0.82 5549353 0.812 11555073 9424974 637
2021-04-25 0.883 0.857 -0.038 0.845 0.878 0.844 5064736 0.847 7141947 0.845 10735477 9200368 607
2021-04-22 0.871 0.883 0.001 0.872 0.9 0.862 9079888 0.878 10189249 0.872 28419734 25099441 815
2021-04-21 0.867 0.871 0.016 0.883 0.895 0.85 7494768 0.876 11648129 0.87 27326594 23814728 826
2021-04-20 0.824 0.867 0.027 0.851 0.898 0.835 4579898 0.857 9636065 0.853 30007120 26034932 989
2021-04-19 0.756 0.824 0.075 0.831 0.831 0.785 0 0 14570533 0.831 17656266 14550603 470
2021-04-18 0.696 0.756 0.069 0.765 0.765 0.723 0 0 14464751 0.765 6704661 5069399 301
2021-04-15 0.712 0.696 0.006 0.718 0.74 0.652 2597912 0.718 7833229 0.716 8988489 6256442 411
2021-04-14 0.765 0.712 -0.076 0.689 0.76 0.689 5378137 0.689 0 0 7204456 5132239 379
2021-04-13 0.743 0.765 0.017 0.76 0.794 0.735 3376992 0.76 9232080 0.755 8776880 6715591 520
2021-04-12 0.691 0.743 0.069 0.76 0.76 0.727 0 0 3424814 0.744 12905249 9593085 689
2021-04-11 0.653 0.691 0.065 0.718 0.718 0.663 0 0 3203500 0.718 14310020 9889777 875
2021-04-08 0.652 0.653 0.008 0.66 0.675 0.638 317000 0.676 11500 0.63 5525548 3608851 384
2021-04-07 0.669 0.652 -0.039 0.63 0.69 0.62 589427 0.663 23000 0.623 11782305 7687184 515
2021-04-06 0.734 0.669 -0.073 0.661 0.72 0.661 1045357 0.661 0 0 14432288 9653644 885
2021-04-05 0.814 0.734 -0.081 0.733 0.774 0.733 576164 0.733 0 0 11514188 8450279 355
2021-04-04 0.871 0.814 -0.087 0.784 0.869 0.784 1419879 0.784 0 0 5179361 4218569 376
2021-04-01 0.891 0.871 -0.034 0.857 0.89 0.85 1057470 0.87 154450 0.85 11040798 9614964 474
2021-03-31 0.896 0.891 -0.033 0.863 0.91 0.85 1368904 0.9 89600 0.86 11528261 10268272 494
2021-03-30 0.914 0.896 -0.034 0.88 0.929 0.87 1493746 0.915 208300 0.862 9458068 8470879 597
2021-03-29 0.924 0.914 -0.003 0.921 0.93 0.904 1660186 0.94 149878 0.9 12443581 11367979 637
2021-03-28 0.898 0.924 0.036 0.934 0.978 0.9 860900 0.955 165650 0.89 17889830 16529027 709
2021-03-25 0.901 0.898 0.049 0.95 0.991 0.811 310000 0.819 72500 0.93 20536928 18432327 843
2021-03-24 0.937 0.901 -0.093 0.844 0.97 0.844 595826 0.89 0 0 14435973 13011844 757
2021-03-23 1.033 0.937 -0.093 0.94 1.029 0.93 1732084 0.977 2500 0.93 10892365 10202922 412
2021-03-22 1.057 1.033 -0.027 1.03 1.057 0.965 1542606 1.035 194427 0.962 22035021 22768768 811
2021-03-21 1.066 1.057 0.004 1.07 1.085 1.011 842880 1.09 27756 1.01 8958008 9470328 499
2021-03-18 1.096 1.066 0.004 1.1 1.1 1.049 557715 1.12 285240 1.064 9608634 10242424 426
2021-03-17 1.119 1.096 -0.039 1.08 1.139 1.072 994003 1.11 456545 1.086 16807559 18417963 579
2021-03-16 1.019 1.057 0.1 1.119 1.12 1.01 864005 1.119 451515 1.07 33014286 34889405 1123
2021-03-15 1.011 1.019 0.009 1.02 1.05 0.99 2315607 1.029 163300 1.012 19254277 19618910 569
2021-03-14 0.973 1.011 0.04 1.013 1.05 0.961 1478225 1.007 564050 1.014 12399886 12533615 463
2021-03-11 0.961 0.973 0.009 0.97 0.99 0.962 971247 0.98 229000 0.93 3302343 3212776 123
2021-03-10 0.963 0.961 0.026 0.989 0.989 0.941 1177529 0.989 167040 0.922 6923550 6651517 177
2021-03-09 0.925 0.963 0.036 0.961 0.989 0.906 1420730 0.965 162794 0.941 15962441 15376533 529
2021-03-08 0.939 0.925 -0.005 0.934 0.936 0.913 1588128 0.939 97560 0.92 5411502 5006289 149
2021-03-07 0.934 0.939 0.001 0.935 0.948 0.924 1600795 0.95 146608 0.92 4521887 4245393 252
2021-03-04 0.927 0.934 0.003 0.93 0.96 0.915 1761995 0.958 156040 0.92 7687856 7178732 260
2021-03-03 0.927 0.927 0.004 0.931 0.96 0.9 1631203 0.958 179500 0.905 8880815 8234177 394
2021-03-02 0.943 0.927 -0.028 0.915 0.957 0.911 873122 0.943 220449 0.907 4810710 4461635 296
2021-03-01 0.928 0.943 0.014 0.942 0.969 0.91 483602 0.96 239949 0.94 10587979 9981227 381
2021-02-28 0.985 0.928 -0.065 0.92 0.96 0.912 2228574 0.929 321703 0.915 4610684 4280891 342
2021-02-25 1 0.985 -0.039 0.961 1.029 0.96 2136318 0.999 57970 0.952 5795364 5709067 285
2021-02-24 0.985 1 0.031 1.016 1.03 0.98 2080207 1.024 791340 1 12342895 12337647 540
2021-02-23 0.965 0.985 0.063 1.028 1.03 0.941 1517786 1.03 169677 1.011 25408789 25025789 880
2021-02-22 0.975 0.965 -0.013 0.962 0.98 0.953 2018237 0.979 84500 0.94 4645870 4483584 307
2021-02-21 0.954 0.975 0.022 0.976 0.995 0.951 1376469 0.987 197040 0.973 11344886 11061676 378
2021-02-18 0.94 0.954 0.02 0.96 0.975 0.935 1437523 0.966 67000 0.935 12161982 11608524 467
2021-02-17 0.959 0.94 -0.009 0.95 0.97 0.917 1311625 0.966 107000 0.93 16994997 15979933 527
2021-02-16 0.952 0.959 0.008 0.96 0.985 0.924 1136484 0.976 117500 0.941 14403179 13809188 759
2021-02-15 1.011 0.952 -0.084 0.927 0.98 0.925 932606 0.96 106850 0.92 11860279 11286495 665
2021-02-14 1.009 1.011 -0.049 0.96 1.07 0.953 334926 1.043 85450 0.952 23098693 23353020 794
2021-02-11 1.05 1.009 -0.047 1.003 1.05 0.993 210953 1.03 153898 0.994 24338503 24555867 1256
2021-02-10 0.968 1.021 0.09 1.058 1.059 0.98 295000 1.06 492113 1.04 42789061 43669680 1036
2021-02-09 0.944 0.968 0.054 0.998 0.998 0.932 785355 0.999 205631 0.95 19992354 19360171 741
2021-02-08 0.902 0.944 0.057 0.959 0.967 0.92 463200 0.97 363051 0.931 33288957 31413831 841
2021-02-07 0.888 0.902 0.061 0.949 0.95 0.88 270407 0.95 627137 0.89 27789660 25073443 704
2021-02-04 0.881 0.888 0.009 0.89 0.907 0.868 737000 0.91 614669 0.88 21542717 19135308 605
2021-02-03 0.835 0.881 0.065 0.9 0.91 0.84 777000 0.904 715761 0.884 29857097 26308015 972
2021-02-02 0.815 0.835 0.026 0.841 0.85 0.825 358430 0.849 667546 0.832 24902206 20802435 674
2021-02-01 0.795 0.815 0.045 0.84 0.842 0.785 461215 0.85 2004583 0.82 33728727 27504793 896
2021-01-31 0.786 0.795 -0.005 0.781 0.819 0.762 485891 0.818 275399 0.781 21316540 16942813 773
2021-01-27 0.797 0.786 -0.007 0.79 0.8 0.771 262569 0.8 253999 0.781 14322662 11251058 511
2021-01-26 0.798 0.797 -0.009 0.789 0.83 0.781 529319 0.8 280980 0.78 19743279 15733876 831
2021-01-25 0.743 0.798 0.074 0.817 0.817 0.745 0 0 528528 0.799 45446134 36250860 1416
2021-01-24 0.719 0.743 0.026 0.745 0.756 0.72 1124797 0.758 816196 0.741 24226615 18007477 852
2021-01-21 0.731 0.719 -0.016 0.715 0.739 0.705 522500 0.739 464675 0.713 23083124 16590636 835
2021-01-20 0.744 0.731 -0.026 0.718 0.785 0.701 387391 0.73 590490 0.71 33057991 24181854 1261
2021-01-19 0.694 0.744 0.069 0.763 0.763 0.714 0 0 2846600 0.76 44081763 32793196 1395
2021-01-18 0.653 0.694 0.065 0.718 0.718 0.655 0 0 1405935 0.71 66468062 46107934 1856
2021-01-17 0.65 0.653 -0.002 0.648 0.668 0.642 876868 0.66 788237 0.645 18575995 12135767 604
2021-01-14 0.661 0.65 -0.02 0.641 0.669 0.635 704173 0.66 406249 0.64 21755724 14140013 743
2021-01-13 0.604 0.642 0.06 0.664 0.664 0.615 0 0 1418541 0.662 50894780 32655039 1310
2021-01-12 0.602 0.604 0.01 0.612 0.614 0.585 3109887 0.615 2364216 0.6 31398333 18957458 735
2021-01-11 0.571 0.602 0.024 0.595 0.62 0.572 1315267 0.613 2327484 0.581 57709011 34764444 1413
2021-01-10 0.552 0.571 0.021 0.573 0.585 0.563 1632293 0.585 469500 0.562 26877628 15334318 704
2021-01-06 0.55 0.552 0.016 0.566 0.573 0.528 752583 0.579 550733 0.555 49439600 27290204 1832
2021-01-05 0.589 0.557 -0.042 0.547 0.585 0.531 1468979 0.554 279271 0.532 41042225 22879716 1323
2021-01-04 0.606 0.589 -0.021 0.585 0.61 0.58 1612883 0.6 167620 0.58 7573392 4464481 361
2021-01-03 0.592 0.606 0.014 0.606 0.628 0.59 1101183 0.61 325669 0.596 16908341 10251972 618
2020-12-31 0.577 0.592 0.006 0.583 0.608 0.576 376777 0.61 352946 0.571 24523662 14516348 967
2020-12-30 0.567 0.577 0.003 0.57 0.587 0.563 1301207 0.587 272696 0.563 17408921 10037134 482
2020-12-29 0.58 0.567 -0.01 0.57 0.586 0.557 988962 0.58 1448193 0.562 10160690 5763745 372
2020-12-28 0.572 0.58 0.008 0.58 0.599 0.566 1045525 0.589 184297 0.56 15027235 8722391 494
2020-12-27 0.586 0.572 -0.013 0.573 0.59 0.555 576738 0.583 347797 0.555 11801476 6753535 497
2020-12-24 0.569 0.586 0.011 0.58 0.604 0.575 360000 0.595 515163 0.575 18328615 10749254 731
2020-12-23 0.53 0.569 0.053 0.583 0.583 0.54 0 0 377297 0.563 28526769 16220321 996
2020-12-22 0.511 0.53 0.044 0.555 0.56 0.473 9900 0.561 183145 0.54 35363854 18759246 1245
2020-12-21 0.555 0.511 -0.055 0.5 0.562 0.5 1567083 0.5 0 0 30206320 15444437 1032
2020-12-20 0.536 0.555 0.025 0.561 0.58 0.526 601825 0.568 370509 0.555 30571297 16961212 1259
2020-12-17 0.478 0.499 0.047 0.525 0.525 0.45 0 0 625200 0.525 43384363 21646108 1258
2020-12-16 0.498 0.478 -0.039 0.459 0.535 0.452 2323025 0.46 178887 0.452 55018229 26279871 1276
2020-12-15 0.415 0.453 0.041 0.456 0.456 0.428 0 0 2101110 0.456 33764876 15310647 682
2020-12-14 0.389 0.415 0.038 0.427 0.427 0.392 0 0 2229860 0.427 25580812 10620456 783
2020-12-13 0.388 0.389 0.001 0.389 0.398 0.384 2405047 0.4 1498426 0.385 2610868 1016161 119
2020-12-10 0.393 0.388 -0.01 0.383 0.394 0.383 3468349 0.395 372126 0.386 5221463 2027248 234
2020-12-09 0.4 0.393 -0.01 0.39 0.4 0.39 5844219 0.395 586126 0.39 3288969 1293856 180
2020-12-08 0.407 0.4 -0.012 0.395 0.409 0.393 6816443 0.397 806657 0.393 10423816 4170732 315
2020-12-07 0.407 0.407 -0.005 0.402 0.418 0.4 5710719 0.41 870752 0.4 8938238 3634216 270
2020-12-06 0.396 0.407 0.014 0.41 0.414 0.395 4564256 0.414 1300774 0.404 8076755 3288887 349
2020-12-03 0.399 0.396 -0.004 0.395 0.405 0.393 3040313 0.41 828577 0.392 1828203 723966 110
2020-12-02 0.395 0.399 -0.002 0.393 0.41 0.39 4197780 0.41 1505842 0.393 5785293 2309725 188
2020-12-01 0.397 0.395 -0.003 0.394 0.403 0.392 3300410 0.403 2419227 0.392 2597812 1025797 132
2020-11-30 0.4 0.397 -0.003 0.397 0.407 0.39 3613336 0.4 767172 0.391 3808872 1513471 160
2020-11-29 0.393 0.4 0.007 0.4 0.405 0.395 1762377 0.403 983066 0.392 5790504 2315285 204
2020-11-26 0.407 0.393 -0.015 0.392 0.411 0.381 1770327 0.4 326010 0.381 8807080 3462011 365
2020-11-25 0.418 0.407 -0.013 0.405 0.424 0.396 3195309 0.41 741750 0.401 9789856 3987058 390
2020-11-24 0.413 0.418 -0.001 0.412 0.426 0.41 2660749 0.42 1351199 0.41 8612387 3598739 326
2020-11-23 0.425 0.413 -0.008 0.417 0.426 0.4 1922308 0.42 1650433 0.41 15766083 6516403 536
2020-11-22 0.42 0.425 0 0.42 0.444 0.417 1869438 0.427 1640775 0.418 20319119 8642254 662
2020-11-19 0.401 0.42 0.026 0.427 0.44 0.388 753975 0.435 1369551 0.415 42376465 17790398 1458
2020-11-18 0.39 0.401 0.007 0.397 0.411 0.384 4289826 0.409 1124782 0.392 18208322 7297201 626
2020-11-17 0.385 0.39 0.005 0.39 0.395 0.386 2975390 0.394 982282 0.39 5339436 2082196 221
2020-11-16 0.386 0.385 0.004 0.39 0.39 0.382 2439292 0.393 1377937 0.381 2666586 1025855 121
2020-11-15 0.391 0.386 -0.007 0.384 0.395 0.38 1913744 0.395 1367754 0.384 6809573 2626742 252
2020-11-12 0.403 0.391 -0.021 0.382 0.41 0.382 1341152 0.39 1137676 0.381 11978407 4681447 419
2020-11-11 0.378 0.403 0.024 0.402 0.412 0.389 289973 0.41 1138484 0.398 21460086 8642931 724
2020-11-10 0.358 0.378 0.035 0.393 0.393 0.361 0 0 1065908 0.393 14472208 5470356 492
2020-11-09 0.343 0.358 0.026 0.369 0.37 0.345 252104 0.37 580542 0.363 9957949 3569306 414
2020-11-08 0.346 0.343 -0.003 0.343 0.35 0.34 1085342 0.35 791488 0.338 2199658 755088 118
2020-11-05 0.35 0.346 -0.007 0.343 0.355 0.34 657752 0.348 480666 0.336 4931043 1708528 201
2020-11-04 0.348 0.35 0.005 0.353 0.357 0.347 582417 0.354 434497 0.351 2732227 957144 118
2020-11-03 0.345 0.348 0 0.345 0.357 0.337 341776 0.357 779635 0.344 4036485 1403483 204
2020-11-02 0.358 0.345 -0.023 0.335 0.362 0.325 924688 0.339 1368494 0.327 3553287 1225892 196
2020-11-01 0.37 0.358 -0.013 0.357 0.365 0.351 995432 0.369 1323827 0.352 2542071 910423 143
2020-10-28 0.37 0.37 -0.005 0.365 0.38 0.363 830432 0.377 1346775 0.364 5946046 2200423 254
2020-10-27 0.361 0.37 0.015 0.376 0.376 0.362 973632 0.378 873953 0.367 4850836 1796776 210
2020-10-26 0.356 0.361 0.009 0.365 0.368 0.351 782416 0.37 1046490 0.361 4444895 1604336 244
2020-10-25 0.372 0.356 -0.012 0.36 0.37 0.346 643326 0.366 647123 0.357 7506726 2671237 340
2020-10-22 0.402 0.372 -0.037 0.365 0.398 0.362 1104437 0.364 0 0 12320792 4579698 514
2020-10-21 0.411 0.402 -0.028 0.383 0.416 0.382 2384232 0.4 3043396 0.382 11170921 4486884 515
2020-10-20 0.386 0.395 0.017 0.403 0.405 0.38 1698337 0.407 4398069 0.4 14074308 5565500 572
2020-10-19 0.394 0.386 -0.013 0.381 0.396 0.38 1775467 0.394 2820020 0.38 6146092 2369579 287
2020-10-18 0.407 0.394 -0.017 0.39 0.405 0.382 2075646 0.395 2342582 0.388 7435831 2930710 315
2020-10-15 0.406 0.407 -0.002 0.404 0.417 0.402 1659488 0.409 2845831 0.404 4951710 2017261 251
2020-10-14 0.41 0.406 -0.002 0.408 0.413 0.401 1711204 0.41 3442139 0.402 6260688 2543188 227
2020-10-13 0.424 0.41 -0.017 0.407 0.42 0.405 1372233 0.43 3429289 0.406 8509173 3485203 292
2020-10-12 0.425 0.424 -0.012 0.413 0.439 0.41 1415170 0.425 2872840 0.407 7876443 3339644 326
2020-10-11 0.409 0.425 0.02 0.429 0.438 0.404 845320 0.439 6280386 0.426 20807761 8844592 703
2020-10-07 0.407 0.409 -0.001 0.406 0.42 0.403 1938521 0.409 3817006 0.402 8885818 3630696 323
2020-10-06 0.405 0.407 0.008 0.413 0.413 0.4 2099436 0.418 2590681 0.401 7063350 2877617 260
2020-10-05 0.417 0.405 -0.012 0.405 0.42 0.4 2555204 0.41 1398317 0.4 10475458 4243111 421
2020-10-04 0.423 0.417 -0.009 0.414 0.431 0.411 2478142 0.416 1793626 0.411 6029613 2513742 240
2020-10-01 0.421 0.423 0.001 0.422 0.429 0.414 2089709 0.43 2141311 0.421 6683917 2824583 266
2020-09-30 0.425 0.421 -0.002 0.423 0.43 0.414 2241972 0.43 1599574 0.412 8608656 3626402 315
2020-09-29 0.429 0.425 -0.006 0.423 0.437 0.42 2555043 0.435 2093547 0.422 9511688 4040971 217
2020-09-28 0.439 0.429 -0.011 0.428 0.44 0.421 1569844 0.438 566780 0.421 6724175 2887834 292
2020-09-27 0.446 0.439 -0.013 0.433 0.458 0.431 2640642 0.452 420035 0.43 5668846 2489762 319
2020-09-24 0.456 0.446 -0.015 0.441 0.46 0.435 1518325 0.465 478121 0.44 8175661 3647255 341
2020-09-23 0.444 0.456 0.024 0.468 0.468 0.451 2736462 0.469 781191 0.453 13840611 6310945 409
2020-09-22 0.46 0.444 -0.01 0.45 0.46 0.431 2546802 0.459 546642 0.435 13240589 5874622 491
2020-09-21 0.472 0.46 -0.03 0.442 0.488 0.433 2363450 0.479 363400 0.437 24291193 11181563 703
2020-09-20 0.46 0.472 0.013 0.473 0.48 0.455 2150094 0.485 908417 0.47 15784852 7455565 457
2020-09-17 0.47 0.46 -0.01 0.46 0.48 0.45 2106065 0.47 1342620 0.45 20885562 9600617 824
2020-09-16 0.46 0.48 0.02 0.48 0.5 0.46 569050 0.47 736557 0.48 48761699 23401416 1578
2020-09-15 0.41 0.44 0.04 0.45 0.45 0.4 0 0 2709117 0.45 28356595 12406114 713
2020-09-14 2.08 2.03 -0.06 2.02 2.08 1.98 36450 2.1 50000 1.9 2954359 5993000 438
2020-09-13 2.21 2.08 -0.18 2.03 2.2 2 189457 2.14 5000 1.99 5104086 10614991 698
2020-09-10 2.159 2.207 0.018 2.177 2.26 2.175 265147 2.235 17190 2.17 3306118 7295868 464
2020-09-09 2.11 2.159 0.06 2.17 2.2 2.11 227793 2.2 51377 2.15 6443325 13913581 919
2020-09-08 1.941 2.039 0.149 2.09 2.125 1.94 71300 2.09 211277 2 8535076 17401423 1133
2020-09-02 2.005 1.991 -0.053 1.952 2.045 1.95 503305 1.99 14455 1.95 1516299 3018267 165
2020-09-01 2.075 2.005 -0.096 1.979 2.075 1.945 312150 2.08 5200 1.93 3200785 6416568 357
2020-08-31 2.037 2.075 -0.035 2.002 2.15 2.001 246850 2.1 32487 2.001 3683589 7643138 460
2020-08-30 1.939 2.037 0.151 2.09 2.1 1.932 178800 2.1 198666 2.021 3815393 7770154 392
2020-08-27 2.032 1.939 -0.102 1.93 2.02 1.922 245935 2.03 27166 1.92 1845894 3579448 247
2020-08-26 1.972 2.032 -0.01 1.962 2.139 1.951 366385 2.07 91600 1.93 4683807 9518649 433
2020-08-25 1.915 1.972 0.085 2 2.02 1.9 82500 2.04 31500 1.951 2332357 4599826 276
2020-08-24 1.916 1.915 -0.014 1.902 1.948 1.89 197910 1.939 11000 1.85 1165319 2231958 141
2020-08-23 1.834 1.916 0.09 1.924 1.94 1.87 286234 1.924 12600 1.82 1308879 2507443 160
2020-08-19 1.837 1.834 -0.007 1.83 1.86 1.826 147050 1.887 28300 1.82 361340 662716 55
2020-08-18 1.85 1.837 -0.01 1.84 1.868 1.815 143402 1.887 29900 1.81 198680 365025 42
2020-08-17 1.908 1.85 -0.087 1.821 1.899 1.801 154503 1.888 3000 1.77 568802 1052361 103
2020-08-16 1.879 1.908 0.007 1.886 1.927 1.868 122502 1.93 8400 1.87 527255 1005769 81
2020-08-13 1.883 1.879 -0.02 1.863 1.93 1.851 86838 1.929 3000 1.77 571572 1074204 74
2020-08-12 1.918 1.883 -0.018 1.9 1.93 1.85 228285 1.9 41000 1.77 1114373 2098388 171
2020-08-11 1.916 1.918 -0.011 1.905 1.96 1.9 212435 1.95 27362 1.9 1264201 2425326 159
2020-08-10 1.965 1.916 -0.018 1.947 1.978 1.9 166405 1.95 2000 1.87 793376 1519796 148
2020-08-09 1.93 1.965 0.059 1.989 2.04 1.892 114435 2.01 154100 1.92 1597962 3140025 243
2020-08-06 1.963 1.93 -0.073 1.89 2.04 1.88 115435 1.99 24500 1.882 1190615 2297490 211
2020-08-05 1.905 1.963 0.042 1.947 2.04 1.92 78736 1.99 62000 1.887 892909 1752773 188
2020-08-04 1.768 1.905 0.176 1.944 1.944 1.771 0 0 96000 1.907 1215287 2315066 191
2020-07-29 1.733 1.768 0.017 1.75 1.84 1.742 36035 1.85 5324 1.7 565309 999528 103
2020-07-28 1.625 1.733 0.135 1.76 1.787 1.613 0 0 165836 1.75 1680050 2911377 229
2020-07-27 1.646 1.625 -0.025 1.621 1.65 1.577 210785 1.7 16086 1.55 574229 933409 54
2020-07-26 1.601 1.646 0.03 1.631 1.71 1.591 191785 1.71 19086 1.55 725960 1194897 103
2020-07-22 1.528 1.601 0.097 1.625 1.65 1.5 73626 1.649 168628 1.58 598715 958738 110
2020-07-21 1.476 1.528 0.104 1.58 1.58 1.46 24885 1.595 19677 1.41 452900 692141 71
2020-07-20 1.37 1.476 0.13 1.5 1.507 1.381 0 0 28677 1.4 286784 423345 58
2020-07-19 1.41 1.37 -0.03 1.38 1.445 1.27 77174 1.432 19500 1.3 179462 245913 52
2020-07-16 1.474 1.41 -0.015 1.459 1.499 1.33 50661 1.6 20000 1.33 124474 175554 38
2020-07-15 1.571 1.474 -0.082 1.489 1.599 1.414 112215 1.6 0 0 338395 498961 89
2020-07-14 1.603 1.571 -0.005 1.598 1.616 1.553 150215 1.6 17350 1.55 289047 454029 62
2020-07-13 1.626 1.603 -0.064 1.562 1.684 1.555 192721 1.685 24242 1.562 278350 446274 59
2020-07-12 1.518 1.626 0.092 1.61 1.654 1.581 3000 1.66 28113 1.602 333642 542514 64
2020-07-09 1.636 1.518 -0.058 1.578 1.589 1.473 77500 1.5 25000 1.52 947689 1438901 129
2020-07-08 1.687 1.636 -0.067 1.62 1.664 1.565 163200 1.719 31385 1.56 740268 1210911 111
2020-07-07 1.733 1.687 -0.062 1.671 1.709 1.66 144700 1.777 9100 1.64 467740 788920 73
2020-07-06 1.781 1.733 -0.08 1.701 1.81 1.681 148167 1.75 23100 1.68 1148756 1990720 150
2020-07-05 1.682 1.781 0.118 1.8 1.81 1.665 158000 1.81 161009 1.75 1758577 3131425 221
2020-06-30 1.712 1.682 -0.045 1.667 1.705 1.65 58006 1.799 3100 1.632 1266329 2129800 181
2020-06-29 1.8 1.712 -0.135 1.665 1.849 1.652 256006 1.72 20502 1.661 2691839 4608068 333
2020-06-28 1.535 1.681 0.153 1.688 1.688 1.59 0 0 19041 1.688 2554125 4293634 235
2020-06-25 1.564 1.535 -0.052 1.512 1.561 1.51 146400 1.608 0 0 419015 643358 50
2020-06-24 1.587 1.564 -0.037 1.55 1.598 1.55 233942 1.608 8000 1.48 934444 1461784 113
2020-06-23 1.598 1.587 -0.028 1.57 1.624 1.55 376244 1.608 19000 1.551 1138895 1807031 150
2020-06-22 1.541 1.598 0.014 1.555 1.638 1.555 524052 1.59 11000 1.48 1548917 2475888 198
2020-06-21 1.523 1.541 0.037 1.56 1.589 1.481 440905 1.595 9000 1.52 1023108 1576607 171
2020-06-18 1.565 1.523 -0.031 1.534 1.55 1.5 135079 1.6 6000 1.52 623974 950105 96
2020-06-17 1.611 1.565 -0.092 1.519 1.61 1.511 320400 1.56 3500 1.501 1320046 2065694 171
2020-06-16 1.602 1.611 -0.012 1.59 1.645 1.583 282200 1.624 4450 1.501 2022377 3257255 261
2020-06-15 1.605 1.602 -0.025 1.58 1.65 1.56 229976 1.63 14450 1.501 2302434 3689036 336
2020-06-14 1.488 1.605 0.145 1.633 1.636 1.519 0 0 35149 1.611 4324336 6940948 497
2020-06-11 1.427 1.488 0.093 1.52 1.53 1.405 112700 1.55 16500 1.331 2691620 4003802 346
2020-06-10 1.421 1.427 -0.002 1.419 1.455 1.38 363718 1.459 55233 1.38 971903 1386616 149
2020-06-09 1.364 1.421 0.016 1.38 1.46 1.372 145418 1.44 60122 1.371 1981797 2815684 273
2020-06-08 1.308 1.364 0.097 1.405 1.43 1.28 48779 1.419 45109 1.371 2707884 3693412 410
2020-06-07 1.299 1.308 0.019 1.318 1.34 1.3 223050 1.329 48319 1.3 636242 832344 118
2020-06-04 1.267 1.299 0.051 1.318 1.32 1.253 166635 1.32 47727 1.3 1204160 1564113 223
2020-06-03 1.285 1.267 -0.016 1.269 1.28 1.255 175350 1.3 26500 1.251 366381 464336 79
2020-06-02 1.292 1.285 -0.017 1.275 1.3 1.274 178919 1.32 12700 1.251 501755 644672 87
2020-05-31 1.269 1.287 0.031 1.3 1.32 1.25 151780 1.313 96789 1.292 1067407 1373828 160
2020-05-17 1.222 1.266 0.083 1.305 1.33 1.195 56440 1.344 151658 1.27 2890253 3657896 404
2020-05-14 1.215 1.222 0.005 1.22 1.25 1.18 93971 1.279 20505 1.15 493243 602543 99
2020-05-13 1.27 1.215 -0.04 1.23 1.294 1.18 63631 1.29 33880 1.18 1079758 1311843 219
2020-05-12 1.205 1.27 0.045 1.25 1.305 1.23 14831 1.31 20000 1.235 850974 1080773 129
2020-05-11 1.293 1.205 -0.044 1.249 1.261 1.164 156500 1.31 30000 1.164 1036928 1249850 163
2020-05-10 1.396 1.293 -0.139 1.257 1.437 1.257 150281 1.3 0 0 994072 1284897 164
2020-05-07 1.5 1.396 -0.1 1.4 1.479 1.35 209995 1.424 0 0 1303931 1820675 217
2020-05-06 1.507 1.5 -0.007 1.5 1.589 1.47 230977 1.57 42550 1.477 1037924 1557194 165
2020-05-05 1.516 1.507 -0.016 1.5 1.6 1.441 122831 1.57 34000 1.432 2418690 3644416 354
2020-05-04 1.403 1.516 0.127 1.53 1.543 1.433 0 0 44557 1.45 1644189 2492945 281
2020-05-03 1.376 1.403 0.064 1.44 1.477 1.3 40907 1.49 31307 1.34 2080319 2918099 318
2020-04-30 1.362 1.376 0.088 1.45 1.45 1.351 143453 1.47 5041 1.351 772419 1062779 119
2020-04-29 1.27 1.362 0.1 1.37 1.39 1.31 107707 1.38 32920 1.32 1443466 1966198 205
2020-04-28 1.275 1.27 0.025 1.3 1.3 1.257 245727 1.306 9800 1.25 650340 825728 82
2020-04-27 1.303 1.275 -0.039 1.264 1.31 1.26 348320 1.31 5800 1.252 1131264 1442617 140
2020-04-26 1.293 1.303 0.011 1.304 1.33 1.29 150140 1.36 41300 1.27 1005798 1310457 126
2020-04-23 1.258 1.293 0.041 1.299 1.35 1.24 76486 1.36 48471 1.232 1883928 2436244 261
2020-04-22 1.238 1.258 0.002 1.24 1.319 1.21 58960 1.278 62771 1.222 1294419 1628496 183
2020-04-21 1.135 1.238 0.113 1.248 1.248 1.15 0 0 153204 1.248 1775524 2198958 284
2020-04-16 1.054 1.135 0.101 1.155 1.159 0.98 0 0 133000 1.08 2936231 3332804 352
2020-04-15 1.081 1.054 -0.039 1.042 1.075 1.042 480587 1.084 43565 1.024 330150 348009 65
2020-04-14 1.096 1.081 -0.016 1.08 1.101 1.064 367798 1.101 204831 1.06 326350 352668 53
2020-04-13 1.094 1.096 -0.018 1.076 1.128 1.076 279276 1.11 217845 1.07 628306 688451 89
2020-04-12 1.027 1.094 0.091 1.118 1.12 1.041 118500 1.128 80000 1.06 1941944 2124045 240
2020-04-09 1.034 1.027 0.006 1.04 1.057 1 131767 1.05 155040 1.002 485191 498352 89
2020-04-08 1.066 1.034 -0.066 1 1.066 1 389195 1.059 141805 1 891498 921810 126
2020-04-07 1.072 1.066 -0.02 1.052 1.095 1.05 407943 1.09 175350 1.05 779823 831083 123
2020-04-06 1.09 1.072 -0.02 1.07 1.11 1.031 458738 1.099 119950 1.05 1108154 1188190 156
2020-04-05 0.97 1.007 0.053 1.023 1.043 0.911 85445 1.05 31500 1 1266516 1275557 175
2020-04-02 1.028 0.97 -0.048 0.98 1.027 0.93 233501 0.988 0 0 1093175 1060611 203
2020-04-01 1.029 1.028 -0.029 1 1.087 0.951 266678 1.05 15000 0.94 2654017 2728192 311
2020-03-31 0.851 0.936 0.085 0.936 0.936 0.936 0 0 37100 0.936 317250 296946 28
2020-03-30 0.774 0.851 0.077 0.851 0.851 0.849 0 0 175300 0.851 391127 332757 46
2020-03-29 0.708 0.774 0.07 0.778 0.778 0.77 0 0 105500 0.778 285594 220996 30
2020-03-26 0.644 0.708 0.064 0.708 0.708 0.706 0 0 63499 0.708 126989 89883 22
2020-03-25 0.592 0.644 0.059 0.651 0.651 0.61 0 0 12143 0.6 225305 145101 24
2020-03-24 0.585 0.592 0.043 0.628 0.628 0.58 10000 0.635 8783 0.56 171000 101252 27
2020-03-23 0.563 0.585 0.047 0.61 0.61 0.566 24750 0.614 21924 0.554 201900 118151 31
2020-03-22 0.562 0.563 0.028 0.59 0.59 0.54 0 0 9251 0.538 86107 48473 15
2020-03-19 0.618 0.562 -0.047 0.571 0.67 0.557 54750 0.675 0 0 282925 159042 50
2020-03-18 0.618 0.618 -0.058 0.56 0.56 0.557 0 0 0 0 45180 25190 14
2020-03-17 0.686 0.618 -0.068 0.618 0.618 0.618 23540 0.68 0 0 128200 79228 12
2020-03-16 0.686 0.686 -0.068 0.618 0.75 0.618 16840 0.733 0 0 46481 29171 15
2020-03-15 0.756 0.686 -0.075 0.681 0.692 0.681 106511 0.755 0 0 131000 89804 25
2020-03-11 0.756 0.756 0.006 0.762 0.763 0.751 156411 0.784 57000 0.74 56150 42471 15
2020-03-10 0.76 0.756 -0.01 0.75 0.765 0.75 185624 0.784 88070 0.745 231535 175137 31
2020-03-09 0.76 0.76 0.015 0.775 0.787 0.701 135310 0.784 52000 0.71 35990 25794 10
2020-03-08 0.804 0.76 -0.062 0.742 0.813 0.742 215828 0.794 20000 0.736 121855 92555 28
2020-03-05 0.816 0.804 -0.026 0.79 0.829 0.77 152018 0.829 24200 0.77 106855 85914 18
2020-03-04 0.764 0.816 0.036 0.8 0.83 0.77 120990 0.807 46600 0.756 53840 43951 11
2020-03-03 0.8 0.764 -0.048 0.752 0.781 0.75 57994 0.837 5600 0.73 102800 78507 19
2020-03-02 0.833 0.8 -0.034 0.799 0.838 0.777 93644 0.837 36000 0.776 316909 253611 45
2020-03-01 0.795 0.833 0.015 0.81 0.855 0.78 15000 0.87 186357 0.78 1153411 960531 141
2020-02-27 0.787 0.795 0.063 0.85 0.85 0.762 0 0 180357 0.78 306750 243922 35
2020-02-26 0.755 0.787 0.015 0.77 0.8 0.763 62800 0.815 165857 0.762 50250 39549 8
2020-02-12 0.802 0.794 -0.03 0.772 0.8 0.772 231331 0.827 157552 0.772 78150 62089 7
2020-02-11 0.798 0.802 0.005 0.803 0.816 0.8 145530 0.829 180702 0.79 42050 33713 5
2020-02-10 0.798 0.798 0.014 0.812 0.812 0.791 132430 0.82 180695 0.79 27000 21672 3
2020-02-09 0.806 0.798 -0.006 0.8 0.82 0.771 157501 0.82 125695 0.79 90435 72150 15
2020-02-06 0.801 0.806 -0.018 0.783 0.829 0.783 109892 0.82 119795 0.77 110000 88639 21
2020-01-16 0.807 0.807 -0.009 0.798 0.798 0.793 78589 0.822 37000 0.797 4252 3390 4
2020-01-15 0.816 0.807 0.011 0.827 0.83 0.791 278406 0.827 40500 0.79 66500 53651 15
2020-01-14 0.802 0.816 0.003 0.805 0.84 0.8 179406 0.839 42824 0.805 353594 288474 56
2020-01-13 0.777 0.802 0.043 0.82 0.828 0.78 76888 0.83 0 0 162301 130142 31
2019-12-12 0.823 0.808 0.011 0.834 0.834 0.806 243446 0.839 113000 0.804 44900 36283 13
2019-12-11 0.836 0.823 -0.003 0.833 0.849 0.803 236222 0.835 343000 0.804 92085 75830 41
2019-12-10 0.841 0.836 -0.016 0.825 0.85 0.82 200346 0.849 308000 0.801 87100 72787 18
2019-12-09 0.816 0.841 0.034 0.85 0.856 0.82 174230 0.85 227001 0.82 446697 375540 90
2019-12-08 0.801 0.816 0.018 0.819 0.825 0.8 98277 0.825 226301 0.78 69571 56767 18
2019-12-05 0.79 0.801 0.02 0.81 0.818 0.79 78277 0.818 263500 0.77 91300 73153 25
2019-12-04 0.786 0.79 0.017 0.803 0.803 0.786 94777 0.819 158000 0.75 47500 37532 8
2019-12-03 0.786 0.786 -0.008 0.778 0.81 0.778 81500 0.819 258000 0.76 81600 64178 15
2019-12-02 0.806 0.786 0.014 0.82 0.832 0.77 118777 0.83 158000 0.75 95620 75166 23
2019-12-01 0.806 0.806 -0.025 0.781 0.854 0.781 106000 0.836 50000 0.75 74920 60380 18
2019-11-28 0.811 0.806 0.012 0.823 0.825 0.8 9000 0.874 60000 0.802 68300 55024 21
2019-11-27 0.809 0.811 0.011 0.82 0.84 0.802 133000 0.874 110600 0.782 124865 101221 37
2019-11-26 0.86 0.809 -0.03 0.83 0.846 0.8 336181 0.85 105200 0.782 514192 416203 74
2019-11-25 0.863 0.86 0 0.863 0.88 0.85 292936 0.88 58900 0.83 134655 115756 31
2019-11-24 0.854 0.863 0.006 0.86 0.885 0.85 171113 0.88 110400 0.851 96000 82852 24
2019-11-21 0.861 0.854 0.004 0.865 0.874 0.841 172563 0.878 33900 0.83 45733 39070 18
2019-11-20 0.87 0.861 -0.024 0.846 0.889 0.846 248535 0.885 50000 0.83 142190 122421 26
2019-11-19 0.887 0.87 -0.003 0.884 0.892 0.86 276889 0.885 28000 0.83 75756 65924 27
2019-11-18 0.882 0.887 0.008 0.89 0.897 0.871 237807 0.89 54500 0.85 105733 93799 30
2019-11-17 0.887 0.882 -0.001 0.886 0.9 0.861 275061 0.9 55437 0.861 123501 108884 31
2019-11-14 0.906 0.887 -0.032 0.874 0.912 0.874 365407 0.9 53950 0.874 245450 217705 45
2019-11-13 0.884 0.906 0.026 0.91 0.919 0.89 272775 0.912 137000 0.87 959313 868826 125
2019-11-12 0.873 0.884 0.021 0.894 0.9 0.873 300385 0.899 77153 0.86 116970 103448 28
2019-11-11 0.849 0.873 0.031 0.88 0.88 0.861 206802 0.89 103153 0.86 339050 296055 63
2019-11-07 0.834 0.849 0.007 0.841 0.87 0.83 160435 0.89 135783 0.821 339255 288185 77
2019-11-06 0.834 0.834 0.011 0.845 0.86 0.825 249545 0.848 119035 0.825 192400 160399 44
2019-11-05 0.854 0.834 -0.005 0.849 0.87 0.83 275185 0.86 79300 0.81 275441 229690 65
2019-11-04 0.883 0.854 -0.045 0.838 0.888 0.83 340071 0.88 0 0 343835 293609 57
2019-11-03 0.898 0.883 -0.001 0.897 0.906 0.862 317065 0.9 28000 0.85 131056 115714 35
2019-10-31 0.895 0.898 -0.015 0.88 0.914 0.88 158829 0.909 33000 0.871 339620 304875 47
2019-10-30 0.887 0.895 0.013 0.9 0.909 0.87 216251 0.915 140050 0.89 190069 170151 32
2019-10-29 0.899 0.887 0.001 0.9 0.92 0.871 292408 0.9 40334 0.871 244347 216837 50
2019-10-28 0.93 0.899 -0.02 0.91 0.923 0.887 293877 0.93 62695 0.88 398850 358743 65
2019-10-27 0.928 0.93 -0.015 0.913 0.94 0.913 345642 0.939 64445 0.9 327416 304623 53
2019-10-24 0.905 0.928 0.032 0.937 0.947 0.9 228550 0.949 54445 0.9 197006 182774 48
2019-10-23 0.873 0.905 0.047 0.92 0.93 0.844 214015 0.923 110445 0.9 706005 638629 105
2019-10-22 0.847 0.873 0.024 0.871 0.9 0.839 187716 0.896 83451 0.862 1173843 1024194 145
2019-10-21 0.813 0.847 0.011 0.824 0.86 0.82 292581 0.86 16750 0.786 810141 685800 108
2019-10-20 0.802 0.813 0.028 0.83 0.83 0.78 146900 0.848 21750 0.786 299145 243348 55
2019-10-17 0.807 0.802 -0.021 0.786 0.819 0.785 86400 0.85 21750 0.776 146755 117698 34
2019-10-16 0.83 0.807 -0.03 0.8 0.846 0.78 250695 0.82 21290 0.75 285638 230404 48
2019-10-15 0.8 0.83 0.02 0.82 0.85 0.819 136150 0.84 730 0.73 646609 536854 54
2019-10-14 0.751 0.8 0.06 0.811 0.826 0.758 0 0 60500 0.811 554760 443822 96
2019-10-13 0.71 0.751 0.05 0.76 0.765 0.71 71190 0.769 33910 0.716 370001 277786 67
2019-10-10 0.689 0.71 0.021 0.71 0.71 0.71 62520 0.739 16000 0.643 70400 49984 20
2019-10-09 0.689 0.689 0.011 0.7 0.7 0.7 92519 0.71 55921 0.65 6500 4550 3
2019-10-08 0.701 0.689 -0.051 0.65 0.7 0.65 140824 0.71 44922 0.65 116603 80297 16
2019-10-07 0.66 0.701 0.04 0.7 0.717 0.7 72999 0.72 6000 0.643 55100 38602 4
2019-10-03 0.66 0.66 0.06 0.72 0.72 0.72 47999 0.72 17366 0.645 1 1 1
2019-10-02 0.66 0.66 0.013 0.673 0.72 0.653 119000 0.72 59366 0.645 16249 11101 9
2019-10-01 0.66 0.66 0.058 0.718 0.718 0.718 72000 0.72 18000 0.643 100 72 1
2019-09-30 0.66 0.66 0.058 0.718 0.718 0.66 29900 0.72 13700 0.65 11500 7677 2
2019-09-29 0.617 0.66 0.061 0.678 0.678 0.634 0 0 37000 0.602 60305 39798 13
2019-09-26 0.617 0.617 0.012 0.629 0.649 0.61 1600 0.677 35000 0.582 28600 17527 8
2019-09-25 0.617 0.617 -0.007 0.61 0.65 0.588 18400 0.649 60000 0.62 31790 19985 11
2019-09-24 0.617 0.617 0 0.617 0.617 0.581 35000 0.61 20000 0.582 11400 6636 4
2019-09-22 0.711 0.644 -0.071 0.64 0.73 0.64 103882 0.64 0 0 55081 35454 12
2019-09-18 0.711 0.711 0.007 0.718 0.718 0.685 83482 0.74 97125 0.685 41000 28534 6
2019-09-17 0.727 0.711 -0.017 0.71 0.711 0.71 96059 0.734 8025 0.685 70570 50155 2
2019-09-15 0.727 0.727 0.009 0.736 0.736 0.72 101201 0.735 35595 0.72 3100 2234 2
2019-09-12 0.727 0.727 -0.007 0.72 0.736 0.72 112125 0.736 38595 0.72 2330 1692 2
2019-09-11 0.701 0.727 0.031 0.732 0.732 0.721 112037 0.738 49501 0.701 71274 51810 13
2019-09-10 0.701 0.701 0.029 0.73 0.74 0.72 127998 0.732 139201 0.72 10055 7289 7
2019-09-09 0.701 0.701 0.001 0.702 0.72 0.702 97138 0.747 24618 0.7 27481 19653 8
2019-09-08 0.701 0.701 0.028 0.729 0.729 0.729 104319 0.72 19518 0.693 100 73 1
2019-09-05 0.701 0.701 0.019 0.72 0.728 0.72 99118 0.72 13526 0.692 6919 4983 2
2019-08-25 0.763 0.763 -0.013 0.75 0.75 0.724 213242 0.745 42700 0.706 4900 3550 2
2019-08-22 0.763 0.763 -0.006 0.757 0.759 0.729 94400 0.76 42000 0.724 3250 2453 3
2019-08-21 0.763 0.763 -0.034 0.729 0.76 0.729 211991 0.76 44588 0.729 26812 19768 9
2019-08-20 0.763 0.763 -0.003 0.76 0.774 0.731 164991 0.76 73500 0.735 25651 18942 13
2019-08-19 0.763 0.763 -0.032 0.731 0.774 0.731 86901 0.775 48800 0.718 14400 10533 6
2019-08-18 0.758 0.763 0.016 0.774 0.779 0.728 48901 0.775 38850 0.729 42157 32158 15
2019-08-15 0.758 0.758 0 0.758 0.758 0.758 12250 0.78 0 0 100 76 1
2019-08-15 0.758 0.758 0 0.758 0.758 0.758 12250 0.78 0 0 100 76 1
2019-08-15 0.758 0.758 0 0.758 0.758 0.758 12250 0.78 0 0 100 76 1
2019-08-08 0.701 0.748 0.049 0.75 0.755 0.718 34094 0.75 54016 0.661 242800 181589 37
2019-08-08 0.701 0.748 0.049 0.75 0.755 0.718 34094 0.75 54016 0.661 242800 181589 37
2019-08-08 0.701 0.748 0.049 0.75 0.755 0.718 34094 0.75 54016 0.661 242800 181589 37
2019-08-08 0.701 0.748 0.049 0.75 0.755 0.718 34094 0.75 54016 0.661 242800 181589 37
2019-08-08 0.701 0.748 0.049 0.75 0.755 0.718 34094 0.75 54016 0.661 242800 181589 37
2019-08-08 0.701 0.748 0.049 0.75 0.755 0.718 34094 0.75 54016 0.661 242800 181589 37
2019-08-08 0.701 0.748 0.049 0.75 0.755 0.718 34094 0.75 54016 0.661 242800 181589 37
2019-08-08 0.701 0.748 0.049 0.75 0.755 0.718 34094 0.75 54016 0.661 242800 181589 37
2019-08-08 0.701 0.748 0.049 0.75 0.755 0.718 34094 0.75 54016 0.661 242800 181589 37
2019-08-08 0.701 0.748 0.049 0.75 0.755 0.718 34094 0.75 54016 0.661 242800 181589 37
2019-08-08 0.701 0.748 0.049 0.75 0.755 0.718 34094 0.75 54016 0.661 242800 181589 37
2019-08-08 0.701 0.748 0.049 0.75 0.755 0.718 34094 0.75 54016 0.661 242800 181589 37
2019-08-07 0.696 0.701 0.024 0.72 0.72 0.68 115845 0.72 110201 0.692 87875 61582 11
2019-08-06 0.696 0.696 0.042 0.738 0.738 0.738 69940 0.72 97401 0.673 100 74 1
2019-08-05 0.696 0.696 0.016 0.712 0.712 0.661 23800 0.72 89001 0.657 13100 8667 3
2019-08-04 0.682 0.696 0.027 0.709 0.709 0.69 23800 0.72 139001 0.658 62200 43277 13
2019-08-01 0.682 0.682 0.018 0.7 0.717 0.7 10500 0.72 79001 0.656 2100 1472 2
2019-08-01 0.682 0.682 0.018 0.7 0.717 0.7 10500 0.72 79001 0.656 2100 1472 2
2019-08-01 0.682 0.682 0.018 0.7 0.717 0.7 10500 0.72 79001 0.656 2100 1472 2
2019-07-25 0.673 0.673 0.042 0.715 0.715 0.715 5500 0.715 217501 0.671 100 72 1
2019-07-24 0.673 0.673 0.042 0.715 0.715 0.7 7000 0.715 210601 0.701 28156 19714 6
2019-07-22 0.7 0.673 0.01 0.71 0.715 0.652 76315 0.715 208951 0.664 61800 41593 10
2019-07-21 0.7 0.7 0.015 0.715 0.715 0.715 65124 0.715 250001 0.674 100 72 1
2019-07-18 0.7 0.7 0.01 0.71 0.71 0.71 64024 0.715 215001 0.67 4900 3479 3
2019-07-18 0.7 0.7 0.01 0.71 0.71 0.71 64024 0.715 215001 0.67 4900 3479 3
2019-07-18 0.7 0.7 0.01 0.71 0.71 0.71 64024 0.715 215001 0.67 4900 3479 3
2019-06-27 0.709 0.709 0.006 0.715 0.715 0.68 72423 0.715 6000 0.64 14000 9674 5
2019-06-27 0.709 0.709 0.006 0.715 0.715 0.68 72423 0.715 6000 0.64 14000 9674 5
2019-06-24 0.681 0.681 0.009 0.69 0.711 0.69 65453 0.718 180440 0.67 25005 17274 5
2019-06-23 0.681 0.681 0 0.681 0.715 0.68 65458 0.71 234440 0.681 8710 6066 8
2019-06-20 0.681 0.681 -0.011 0.67 0.72 0.67 15000 0.715 161106 0.67 26904 18143 9
2019-06-20 0.681 0.681 -0.011 0.67 0.72 0.67 15000 0.715 161106 0.67 26904 18143 9
2019-06-20 0.681 0.681 -0.011 0.67 0.72 0.67 15000 0.715 161106 0.67 26904 18143 9
2019-06-13 0.691 0.691 -0.691 0 0 0 19194 0.75 103196 0.662 0 0 0
2019-06-12 0.691 0.691 0.039 0.73 0.73 0.73 19694 0.73 196585 0.661 500 365 1
2019-06-11 0.655 0.691 0.045 0.7 0.71 0.68 5500 0.719 205691 0.685 112740 77953 23
2019-06-10 0.655 0.655 0.045 0.7 0.7 0.694 2100 0.704 179191 0.671 10300 7161 6
2019-06-09 0.659 0.655 0.045 0.704 0.72 0.63 11100 0.704 114200 0.671 302850 198279 49
2019-06-03 0.659 0.659 0.041 0.7 0.7 0.67 19000 0.7 22200 0.68 8000 5480 2
2019-06-02 0.703 0.659 -0.053 0.65 0.7 0.65 39004 0.7 0 0 169250 111540 21
2019-05-30 0.703 0.703 -0.703 0 0 0 31533 0.729 61950 0.7 0 0 0
2019-05-23 0.695 0.701 0.006 0.701 0.705 0.7 12000 0.75 115987 0.706 71917 50407 17
2019-05-22 0.695 0.695 0.035 0.73 0.735 0.73 7000 0.75 182400 0.701 17550 12860 2
2019-05-21 0.695 0.695 0.04 0.735 0.735 0.734 7000 0.75 161700 0.691 13000 9553 4
2019-05-20 0.71 0.695 -0.018 0.692 0.714 0.69 14865 0.735 163971 0.693 53200 36987 11
2019-05-19 0.715 0.71 -0.001 0.714 0.714 0.708 14865 0.735 96704 0.677 106491 75629 8
2019-05-16 0.715 0.715 -0.053 0.662 0.662 0.662 10250 0.77 78304 0.662 4500 2979 1
2019-05-15 0.715 0.715 -0.015 0.7 0.7 0.7 13500 0.77 15000 0.686 17875 12513 4
2019-05-14 0.715 0.715 -0.715 0 0 0 3365 0.786 13000 0.686 0 0 0
2019-05-13 0.743 0.715 -0.043 0.7 0.73 0.7 13540 0.8 10520 0.688 138900 99288 9
2019-05-12 0.743 0.743 -0.029 0.714 0.719 0.714 14150 0.73 18000 0.71 20000 14380 3
2019-05-09 0.756 0.743 -0.015 0.741 0.751 0.74 6015 0.83 6390 0.719 44920 33356 6
2019-05-06 0.774 0.756 -0.028 0.746 0.77 0.746 91811 0.81 4230 0.748 70499 53271 16
2019-05-05 0.774 0.774 -0.004 0.77 0.773 0.77 95811 0.81 9330 0.77 25000 19290 4
2019-05-02 0.774 0.774 -0.774 0 0 0 61401 0.81 64230 0.773 0 0 0
2019-04-30 0.776 0.774 -0.004 0.772 0.777 0.772 38545 0.813 181940 0.773 58500 45274 9
2019-04-24 0.78 0.776 -0.003 0.777 0.777 0.775 53505 0.81 59143 0.777 59000 45774 6
2019-04-23 0.78 0.78 -0.007 0.773 0.774 0.773 104505 0.808 135153 0.773 10040 7768 3
2019-04-22 0.774 0.78 0.003 0.777 0.814 0.774 95505 0.81 140224 0.774 64950 50661 11
2019-04-21 0.774 0.774 -0.002 0.772 0.81 0.772 19000 0.825 101049 0.774 4616 3716 2
2019-04-18 0.8 0.774 -0.026 0.774 0.8 0.773 60697 0.842 120416 0.773 121703 94248 8
2019-04-17 0.809 0.8 -0.009 0.8 0.8 0.8 106353 0.806 93001 0.771 77029 61623 6
2019-04-16 0.809 0.809 -0.029 0.78 0.8 0.772 103353 0.81 99970 0.777 19678 15309 8
2019-04-15 0.809 0.809 -0.004 0.805 0.805 0.804 112040 0.81 92865 0.783 18100 14561 4
2019-04-14 0.782 0.809 0.033 0.815 0.819 0.79 88237 0.819 118865 0.772 168731 136561 19
2019-04-11 0.8 0.782 -0.001 0.799 0.799 0.78 112097 0.81 90575 0.77 75600 59100 13
2019-04-10 0.8 0.8 0.01 0.81 0.844 0.77 105070 0.81 135575 0.77 14543 11360 9
2019-04-03 0.8 0.8 -0.002 0.798 0.828 0.798 91101 0.83 69672 0.8 185 148 2
2019-04-02 0.805 0.8 -0.005 0.8 0.801 0.8 91101 0.83 67772 0.791 73601 58915 7
2019-04-01 0.81 0.805 -0.01 0.8 0.826 0.8 90211 0.83 52573 0.8 99341 79966 16
2019-03-27 0.804 0.804 0.006 0.81 0.81 0.81 112011 0.855 73925 0.81 10000 8100 1
2019-03-26 0.817 0.804 0.013 0.83 0.85 0.8 233508 0.855 77117 0.8 134530 108111 16
2019-03-25 0.821 0.817 -0.011 0.81 0.83 0.8 285866 0.855 31700 0.81 135262 110471 21
2019-03-24 0.821 0.821 0.038 0.859 0.859 0.859 236466 0.855 109741 0.83 610 524 1
2019-03-21 0.832 0.821 -0.011 0.821 0.821 0.82 167729 0.859 77161 0.82 48176 39530 7
2019-03-20 0.835 0.832 -0.01 0.825 0.84 0.822 174569 0.87 102077 0.821 69228 57597 9
2019-03-19 0.877 0.835 -0.047 0.83 0.851 0.82 201454 0.88 36403 0.82 188101 156977 16
2019-03-14 0.86 0.852 -0.01 0.85 0.856 0.85 201282 0.879 402426 0.843 53225 45333 9
2019-03-11 0.863 0.863 0.007 0.87 0.87 0.87 333039 0.88 622226 0.856 31469 27378 4
2019-03-10 0.863 0.863 -0.007 0.856 0.879 0.856 257189 0.88 600333 0.85 12500 10849 5
2019-02-27 0.879 0.871 -0.009 0.87 0.875 0.86 217300 0.91 367245 0.87 238964 208171 18
2019-02-25 0.894 0.888 0.006 0.9 0.9 0.88 231776 0.92 149220 0.854 123451 109589 15
2019-02-21 0.868 0.911 0.042 0.91 0.94 0.879 178870 0.929 183877 0.854 1153657 1050629 162
2019-02-17 0.826 0.836 0.021 0.847 0.847 0.82 283182 0.85 217658 0.833 305417 255467 28
2019-02-14 0.836 0.826 0.004 0.84 0.843 0.82 233892 0.85 73462 0.83 297499 245701 31
2019-01-10 0.84 0.84 0.03 0.87 0.87 0.835 57165 0.89 19704 0.81 21800 18307 4
2018-12-30 0.799 0.83 0.006 0.805 0.85 0.805 70075 0.849 82580 0.805 64700 53700 16
2018-12-27 0.799 0.799 0.011 0.81 0.81 0.79 42725 0.849 160020 0.783 30225 24163 9
2018-12-26 0.802 0.799 -0.002 0.8 0.8 0.79 52850 0.849 189920 0.783 55637 44479 10
2018-12-25 0.802 0.802 -0.021 0.781 0.781 0.781 72850 0.8 69080 0.777 10000 7810 1
2018-12-24 0.802 0.802 -0.027 0.775 0.775 0.775 31850 0.865 74080 0.778 10000 7750 1
2018-11-14 0.889 0.867 -0.029 0.86 0.9 0.86 403085 0.9 49750 0.86 56400 48922 14
2018-11-13 0.889 0.889 0.011 0.9 0.9 0.88 269533 0.9 49255 0.88 66333 58939 16
2018-11-12 0.901 0.889 -0.001 0.9 0.901 0.88 327288 0.92 88900 0.885 165871 147452 18
2018-11-11 0.901 0.901 -0.001 0.9 0.9 0.9 299024 0.92 61155 0.88 6000 5400 1
2018-11-08 0.898 0.901 -0.015 0.883 0.93 0.883 223755 0.95 64003 0.88 140180 126312 18
2018-11-01 0.93 0.945 0.01 0.94 0.97 0.93 129000 0.969 60004 0.91 137615 130113 26
2018-10-31 0.954 0.93 -0.024 0.93 0.969 0.91 76500 0.95 63500 0.91 370637 344539 38
2018-10-30 0.875 0.954 0.087 0.962 0.962 0.93 0 0 39800 0.91 725888 692499 97
2018-10-29 0.811 0.875 0.079 0.89 0.89 0.839 0 0 174500 0.89 344575 301601 44
2018-10-28 0.805 0.811 0.005 0.81 0.849 0.8 57468 0.837 26130 0.81 284000 230326 32
2018-10-25 0.792 0.805 0.008 0.8 0.82 0.731 33468 0.815 16500 0.73 130000 104635 22
2018-10-24 0.801 0.792 -0.041 0.76 0.83 0.76 55966 0.828 3000 0.758 60527 47935 12
2018-10-23 0.801 0.801 -0.801 0 0 0 10000 0.86 17200 0.775 0 0 0
2018-10-22 0.801 0.801 -0.801 0 0 0 110335 0.859 60601 0.791 0 0 0
2018-10-21 0.802 0.801 -0.005 0.797 0.84 0.791 144535 0.83 61801 0.793 151200 121132 15
2018-10-18 0.801 0.802 -0.01 0.791 0.812 0.791 115835 0.84 78301 0.791 129200 103581 17
2018-10-17 0.801 0.801 0.013 0.814 0.814 0.81 84835 0.84 98101 0.8 19040 15464 4
2018-10-16 0.813 0.801 -0.018 0.795 0.805 0.795 66575 0.84 72151 0.791 91050 72944 10
2018-10-15 0.813 0.813 -0.012 0.801 0.802 0.801 64575 0.84 70101 0.781 10000 8017 3
2018-10-14 0.796 0.813 0.006 0.802 0.84 0.79 46335 0.858 87201 0.781 44210 35936 9
2018-10-11 0.796 0.796 -0.021 0.775 0.8 0.775 46335 0.858 57101 0.773 22900 18056 8
2018-10-10 0.796 0.796 -0.796 0 0 0 34200 0.858 32001 0.758 0 0 0
2018-10-09 0.821 0.796 -0.029 0.792 0.84 0.76 114502 0.85 31000 0.758 153034 121803 27
2018-10-08 0.821 0.821 -0.061 0.76 0.791 0.76 59367 0.847 13000 0.758 5000 3881 2
2018-10-02 0.833 0.822 -0.003 0.83 0.855 0.8 38735 0.849 108000 0.822 182800 150346 21
2018-10-01 0.833 0.833 -0.013 0.82 0.83 0.82 38335 0.855 15952 0.816 8550 7031 2
2018-09-30 0.866 0.83 -0.046 0.82 0.84 0.82 68335 0.87 12952 0.816 62000 51659 10
2018-09-13 0.95 0.95 0 0.95 0.95 0.95 100033 0.97 299117 0.94 245503 233228 34
2018-09-12 0.95 0.95 0.01 0.96 0.96 0.95 215093 0.97 230900 0.94 243700 231565 38
2018-09-10 0.96 0.95 -0.01 0.95 0.96 0.95 254487 0.97 199595 0.95 136162 129437 23
2018-09-09 0.96 0.96 0 0.96 0.96 0.94 230587 0.98 94635 0.94 115250 110472 12
2018-09-06 0.96 0.96 -0.01 0.95 0.96 0.95 168587 0.98 104110 0.94 88582 85013 18
2018-09-05 0.97 0.96 -0.01 0.96 0.97 0.94 416016 0.97 103323 0.96 128257 122541 22
2018-09-04 0.96 0.97 0.01 0.97 0.98 0.96 409516 0.98 105625 0.95 49000 47570 10
2018-09-03 0.95 0.96 0.03 0.98 0.98 0.95 366185 0.98 189775 0.94 151097 144633 25
2018-09-02 0.94 0.95 0.02 0.96 0.96 0.95 190635 0.98 155835 0.94 451286 429641 33
2018-08-30 0.96 0.94 -0.02 0.94 0.95 0.93 334427 0.97 93384 0.94 135507 127627 14
2018-08-29 0.96 0.96 -0.01 0.95 0.97 0.95 614293 0.97 60080 0.95 129014 123548 26
2018-08-28 0.99 0.96 -0.04 0.95 1 0.94 621788 0.98 36000 0.94 264259 253966 29
2018-08-27 0.96 0.99 0.02 0.98 1 0.97 526531 0.99 160408 0.98 599326 593117 73
2018-08-26 0.89 0.96 0.08 0.97 0.97 0.91 0 0 288949 0.97 1070138 1025838 117
2018-08-19 0.85 0.89 0.05 0.9 0.91 0.88 86400 0.91 121152 0.88 188487 168465 34
2018-08-15 0.87 0.85 -0.01 0.86 0.86 0.84 269233 0.88 111900 0.85 152050 129722 13
2018-08-12 0.9 0.9 -0.02 0.88 0.91 0.88 474436 0.92 79829 0.88 14933 13551 7
2018-08-02 0.88 0.88 -0.88 0 0 0 288025 0.9 153970 0.87 0 0 0
2018-08-01 0.88 0.88 0 0.88 0.88 0.87 324434 0.9 99450 0.88 200988 176815 22
2018-07-31 0.87 0.88 0.01 0.88 0.88 0.87 367434 0.9 120403 0.87 128496 112857 17
2018-07-30 0.87 0.87 0 0.87 0.88 0.87 338612 0.88 181281 0.86 36180 31502 9
2018-07-29 0.87 0.87 -0.01 0.86 0.88 0.86 459612 0.88 226701 0.86 64921 56422 10
2018-07-24 0.87 0.87 0 0.87 0.88 0.87 586698 0.88 264359 0.86 145350 126774 12
2018-07-15 0.86 0.87 0.01 0.87 0.87 0.86 658005 0.89 196464 0.85 147851 128172 12
2018-07-12 0.84 0.86 0.03 0.87 0.88 0.84 387505 0.89 224044 0.83 479662 410139 22
2018-07-09 0.84 0.84 0 0.84 0.85 0.83 315429 0.87 145135 0.83 62300 52377 9
2018-07-08 0.86 0.84 -0.02 0.84 0.85 0.84 402679 0.87 109935 0.83 100570 84953 12
2018-07-05 0.87 0.86 -0.02 0.85 0.87 0.85 485373 0.87 134535 0.85 129047 110792 20
2018-07-03 0.86 0.87 0.01 0.87 0.87 0.86 303089 0.88 262919 0.86 60000 52185 9
2018-07-02 0.85 0.86 0.01 0.86 0.86 0.84 248960 0.87 139369 0.85 85900 73706 16
2018-06-28 0.84 0.85 0.01 0.85 0.85 0.84 175950 0.87 122644 0.83 51300 43425 10
2018-06-27 0.85 0.84 -0.01 0.84 0.84 0.84 300350 0.87 155197 0.83 77320 64949 5
2018-06-26 0.86 0.85 -0.03 0.83 0.85 0.83 335860 0.87 131995 0.83 110634 93826 10
2018-06-25 0.87 0.86 -0.01 0.86 0.86 0.86 500904 0.88 261394 0.85 133000 114380 14
2018-06-21 0.86 0.87 0.01 0.87 0.88 0.87 297529 0.88 315676 0.85 138135 120227 16
2018-06-20 0.83 0.86 0.04 0.87 0.87 0.83 161837 0.88 131676 0.82 163831 141090 17
2018-06-19 0.82 0.83 0.03 0.85 0.85 0.81 158819 0.87 137676 0.82 128791 107116 18
2018-06-14 0.83 0.82 0 0.83 0.83 0.82 154201 0.83 81292 0.81 77573 63713 12
2018-06-13 0.83 0.83 -0.01 0.82 0.83 0.81 204487 0.84 114497 0.82 126524 104614 14
2018-05-31 0.91 0.87 -0.04 0.87 0.88 0.85 377444 0.9 73505 0.85 401050 347138 46
2018-05-30 0.91 0.91 -0.02 0.89 0.92 0.89 645091 0.9 158243 0.88 512045 464176 59
2018-05-29 0.87 0.91 0.04 0.91 0.94 0.86 226187 0.92 373215 0.9 991645 902722 111
2018-05-28 0.84 0.87 0.03 0.87 0.88 0.84 303687 0.89 132786 0.86 509461 441850 63
2018-05-23 0.82 0.83 0.02 0.84 0.84 0.83 311466 0.84 82346 0.82 240203 200390 27
2018-05-22 0.84 0.82 -0.02 0.82 0.84 0.82 669070 0.83 55346 0.81 83600 68769 15
2018-05-21 0.84 0.84 0 0.84 0.85 0.84 582670 0.84 98846 0.83 16356 13744 5
2018-05-20 0.84 0.84 0 0.84 0.84 0.83 558106 0.85 96246 0.82 1750521 1469321 28
2018-05-17 0.84 0.84 -0.02 0.82 0.84 0.82 547228 0.85 50346 0.81 28310 23220 6
2018-05-16 0.83 0.84 0.01 0.84 0.85 0.83 759011 0.85 74145 0.81 48645 40965 20
2018-05-15 0.83 0.83 0.01 0.84 0.84 0.82 909876 0.85 60153 0.83 190522 158294 22
2018-05-14 0.84 0.83 -0.01 0.83 0.84 0.82 897476 0.84 42791 0.82 1741253 1444753 117
2018-05-13 0.83 0.84 -0.01 0.82 0.85 0.82 645608 0.85 55505 0.82 142575 119093 20
2018-05-03 0.86 0.86 0 0.86 0.86 0.85 992062 0.87 261623 0.85 198657 170796 28
2018-04-30 0.88 0.87 -0.01 0.87 0.88 0.86 589606 0.87 221340 0.86 932726 809980 55
2018-04-29 0.87 0.88 0.01 0.88 0.89 0.88 549975 0.89 726517 0.88 167949 148007 25
2018-04-26 0.88 0.87 -0.01 0.87 0.88 0.87 568511 0.88 542819 0.86 215106 187907 29
2018-03-18 0.97 0.99 0.01 0.98 1 0.96 258921 1.01 247933 0.97 487800 483144 74
2018-03-15 0.96 0.97 0.02 0.98 0.98 0.96 297488 0.99 169102 0.95 408188 395883 48
2018-03-14 0.98 0.96 -0.02 0.96 0.99 0.95 352604 0.97 179203 0.94 386507 370363 60
2018-03-13 0.95 0.98 0.03 0.98 0.99 0.96 173286 0.99 282397 0.96 558831 546494 79
2018-03-12 0.95 0.95 0.01 0.96 0.98 0.95 197377 0.98 544762 0.95 1706388 1624749 170
2018-03-11 0.96 0.95 -0.01 0.95 0.98 0.95 307947 0.99 189708 0.94 858135 816892 112
2018-03-08 0.97 0.96 -0.01 0.96 0.98 0.95 335647 0.99 118203 0.95 782813 753043 56
2018-03-07 0.97 0.97 -0.01 0.96 0.99 0.96 362446 0.98 384880 0.96 309635 300280 56
2018-03-06 0.97 0.97 0 0.97 0.99 0.96 273105 1 150880 0.96 377934 367386 89
2018-03-05 1 0.97 -0.03 0.97 1 0.96 295396 1 156247 0.96 994772 965581 94
2018-03-04 0.99 1 -0.01 0.98 1.02 0.98 318626 1.01 133455 0.98 251071 249857 34
2018-03-01 1 0.99 -0.02 0.98 1.02 0.98 265055 1.01 74885 0.96 709000 702566 60
2018-02-28 0.99 1 0.02 1.01 1.01 0.98 233930 1.02 234941 0.98 120758 120450 34
2018-02-27 1 0.99 -0.01 0.99 1 0.99 443628 0.99 193658 0.98 178850 177432 31
2018-02-26 1.02 1 -0.03 0.99 1.04 0.98 217785 1.03 113643 0.97 618935 616543 93
2018-02-25 1.02 1.02 -0.01 1.01 1.04 1.01 152263 1.05 59810 1.01 137850 140844 30
2018-02-22 1.06 1.02 -0.04 1.02 1.04 1 487665 1.06 46310 1.01 81535 83309 19
2018-02-21 0.99 1.06 0.06 1.05 1.08 1.03 44500 1.07 145456 1.03 764597 810459 109
2018-02-20 0.94 0.99 0.09 1.03 1.03 0.93 0 0 393339 1.03 1258328 1249178 150
2018-02-19 0.93 0.94 0.01 0.94 0.95 0.92 290756 0.95 79515 0.92 155242 146075 20
2018-02-18 0.92 0.93 0.01 0.93 0.95 0.92 301708 0.95 160300 0.92 485262 453477 80
2018-02-15 0.92 0.92 0 0.92 0.93 0.91 270980 0.93 139876 0.91 398735 365573 66
2018-02-14 0.93 0.92 -0.03 0.9 0.94 0.9 206692 0.95 73047 0.9 342863 315489 50
2018-02-13 0.95 0.93 -0.05 0.9 0.96 0.9 235759 0.97 88434 0.9 607914 565060 53
2018-02-12 0.94 0.95 0 0.94 0.96 0.93 46590 0.98 66500 0.92 388819 368607 66
2018-02-11 1.01 0.94 -0.05 0.96 1.01 0.92 159430 0.98 81850 0.95 1109969 1047199 122
2018-02-08 1.04 1.01 -0.03 1.01 1.05 0.99 245770 1.06 39200 1 577834 580928 75
2018-02-07 1.01 1.04 0.02 1.03 1.06 1.01 112480 1.05 224419 1.01 398360 415938 65
2018-02-06 1.04 1.01 -0.01 1.03 1.04 1 171430 1.05 148900 1 277431 280237 58
2018-02-05 1.01 1.04 0.03 1.04 1.06 1.03 124720 1.05 196527 1.02 250296 261440 23
2018-02-04 1.05 1.01 -0.03 1.02 1.05 0.98 276380 1.03 190865 1 293500 296755 44
2018-02-01 1.05 1.05 -0.02 1.03 1.07 1.03 391783 1.05 169684 1.04 374513 393154 63
2018-01-31 1.1 1.05 -0.08 1.02 1.09 1.02 669831 1.08 103423 1.02 1064584 1113195 125
2018-01-30 1.14 1.1 -0.07 1.07 1.14 1.07 783643 1.13 139247 1.07 1087359 1191857 142
2018-01-29 1.13 1.14 0 1.13 1.17 1.12 518254 1.16 221406 1.12 425637 484883 61
2018-01-28 1.14 1.13 -0.02 1.12 1.14 1.12 512258 1.16 178298 1.11 933312 1054086 73
2018-01-24 1.19 1.14 -0.05 1.14 1.19 1.12 609358 1.16 129310 1.13 632225 719510 104
2018-01-23 1.18 1.19 -0.01 1.17 1.2 1.17 542028 1.2 190860 1.17 235289 279275 32
2018-01-22 1.19 1.18 0 1.19 1.2 1.16 489160 1.2 172868 1.17 296651 350443 55
2018-01-21 1.16 1.19 0.01 1.17 1.21 1.17 313132 1.21 121708 1.17 559817 668689 59
2018-01-18 1.18 1.16 -0.03 1.15 1.2 1.14 222414 1.21 139588 1.15 908027 1053499 144
2018-01-17 1.22 1.18 -0.05 1.17 1.21 1.16 616983 1.25 35493 1.16 311152 368349 37
2018-01-16 1.23 1.22 -0.02 1.21 1.25 1.18 314504 1.25 35435 1.18 343758 418307 43
2018-01-15 1.19 1.23 0.02 1.21 1.26 1.2 272049 1.22 235107 1.2 1339914 1647420 125
2018-01-14 1.1 1.19 0.11 1.21 1.21 1.13 0 0 396175 1.21 1232614 1470475 118
2018-01-11 1.11 1.1 0 1.11 1.14 1.1 200000 1.13 257000 1.1 161700 178413 19
2018-01-10 1.11 1.11 -0.01 1.1 1.14 1.07 221900 1.15 40933 1.09 310255 343198 48
2018-01-09 0 1.11 0 0 0 0 0 0 0 0 0 0 0
2018-01-08 0 1.11 0 0 0 0 0 0 0 0 0 0 0
2018-01-04 1.11 1.11 -1.11 0 0 0 0 0 0 0 0 0 0
2018-01-03 1.11 1.11 -1.11 0 0 0 0 0 0 0 0 0 0
2018-01-02 1.11 1.11 -1.11 0 0 0 0 0 0 0 0 0 0
2017-12-31 1.11 1.11 -1.11 0 0 0 0 0 0 0 0 0 0
2017-12-28 1.14 1.11 -0.03 1.11 1.14 1.11 276991 1.13 232712 1.1 182735 203641 24
2017-12-27 1.12 1.14 0 1.12 1.16 1.11 336992 1.15 136604 1.11 161523 183798 33
2017-12-26 1.11 1.12 0.01 1.12 1.14 1.12 222859 1.14 142372 1.11 177000 198440 17
2017-12-25 1.1 1.11 0.02 1.12 1.13 1.09 221310 1.14 82372 1.11 223639 248042 54
2017-12-19 1.16 1.12 -0.03 1.13 1.17 1.09 255153 1.15 59600 1.11 1268475 1416647 142
2017-12-18 1.19 1.16 -0.03 1.16 1.19 1.16 96403 1.23 21683 1.15 247000 287685 29
2017-12-17 1.21 1.19 -0.02 1.19 1.22 1.17 119540 1.19 58933 1.16 179795 213180 33
2017-12-14 1.22 1.21 -0.02 1.2 1.25 1.18 66623 1.24 76664 1.2 533320 646797 74
2017-12-13 1.29 1.22 -0.09 1.2 1.3 1.2 351647 1.27 8000 1.19 681298 833292 93
2017-12-12 1.31 1.29 -0.05 1.26 1.33 1.26 301424 1.3 22323 1.25 409533 529876 52
2017-12-11 1.29 1.31 0.04 1.33 1.36 1.22 157424 1.38 28323 1.3 526691 690062 65
2017-12-10 0 1.29 0 0 0 0 0 0 0 0 0 0 0
2017-12-07 1.29 1.29 -1.29 0 0 0 0 0 0 0 0 0 0
2017-12-06 1.29 1.29 -1.29 0 0 0 0 0 0 0 0 0 0
2017-12-05 1.29 1.29 -1.29 0 0 0 0 0 0 0 0 0 0
2017-12-04 1.28 1.29 0 1.28 1.3 1.28 277086 1.32 71338 1.25 203880 263786 33
2017-12-03 1.28 1.28 0 1.28 1.31 1.24 199364 1.32 81705 1.25 331487 424201 51
2017-11-29 1.33 1.28 -0.07 1.26 1.31 1.25 275358 1.38 18700 1.25 283836 364190 43
2017-11-27 1.29 1.32 0.03 1.32 1.36 1.26 253511 1.37 58150 1.23 494096 653854 82
2017-11-26 1.26 1.29 0.01 1.27 1.3 1.24 268642 1.3 47183 1.22 146754 188616 24
2017-11-23 1.26 1.26 0.01 1.27 1.27 1.23 213424 1.3 76250 1.24 208966 263152 34
2017-11-22 1.27 1.26 -0.02 1.25 1.3 1.24 330924 1.29 55650 1.24 430100 542453 46
2017-11-21 1.29 1.27 -0.03 1.26 1.29 1.26 337132 1.3 63950 1.25 413535 526180 78
2017-11-20 1.24 1.29 0.04 1.28 1.32 1.2 132924 1.32 38865 1.25 1267535 1629671 133
2017-11-19 1.14 1.24 0.11 1.25 1.25 1.14 5000 1.25 59100 1.22 883934 1092484 128
2017-11-16 1.16 1.14 -0.02 1.14 1.15 1.13 133794 1.18 75700 1.11 92000 104743 19
2017-11-15 1.15 1.16 -0.01 1.14 1.17 1.14 140794 1.19 139224 1.14 325497 376731 42
2017-11-14 1.17 1.15 -0.01 1.16 1.16 1.12 158832 1.19 74350 1.13 554180 638017 83
2017-11-13 1.21 1.17 -0.1 1.11 1.2 1.11 330083 1.23 40900 1.1 244817 286130 38
2017-11-12 1.23 1.21 -0.03 1.2 1.24 1.2 391020 1.23 129933 1.19 328130 395469 51
2017-11-09 1.27 1.23 -0.05 1.22 1.25 1.21 272562 1.28 124500 1.21 642188 790598 57
2017-11-08 1.25 1.27 -0.01 1.24 1.32 1.24 559462 1.27 303350 1.22 587450 745292 71
2017-11-07 1.26 1.25 0 1.26 1.27 1.21 332188 1.28 50000 1.23 1490039 1860351 144
2017-11-06 1.17 1.26 0.09 1.26 1.28 1.19 24000 1.27 428301 1.21 2933704 3684659 258
2017-11-05 1.17 1.17 0.03 1.2 1.2 1.12 251170 1.2 16851 1.1 1142376 1340058 85
2017-11-02 1.16 1.17 0.01 1.17 1.19 1.17 295320 1.19 65450 1.16 708968 832158 73
2017-11-01 1.18 1.16 -0.02 1.16 1.18 1.16 483591 1.18 43650 1.14 220235 256318 41
2017-10-31 1.17 1.18 -0.01 1.16 1.19 1.15 528478 1.17 56450 1.14 845093 995681 107
2017-10-30 1.16 1.17 0.01 1.17 1.18 1.15 551898 1.18 170775 1.16 877269 1023082 71
2017-10-29 1.13 1.16 0.03 1.16 1.17 1.14 303398 1.17 158691 1.14 1342672 1555358 122
2017-10-26 1.11 1.13 0.03 1.14 1.14 1.11 271592 1.16 94146 1.11 261100 294614 45
2017-10-25 1.14 1.11 -0.01 1.13 1.14 1.1 364047 1.16 170342 1.11 495697 550995 52
2017-10-24 1.16 1.14 -0.03 1.13 1.16 1.12 496028 1.16 86399 1.11 589450 671293 74
2017-10-23 1.16 1.16 0 1.16 1.17 1.15 335205 1.17 207711 1.13 886371 1026207 86
2017-10-22 1.14 1.16 0.01 1.15 1.21 1.11 370540 1.18 312371 1.14 1348492 1565108 159
2017-10-19 1.11 1.14 0.06 1.17 1.17 1.11 196190 1.18 231781 1.13 901040 1026688 122
2017-10-18 1.1 1.11 0.01 1.11 1.14 1.09 363215 1.15 235285 1.09 1141222 1262945 106
2017-10-17 1.08 1.1 0.02 1.1 1.11 1.08 320355 1.11 130085 1.08 519015 570340 52
2017-10-16 1.11 1.08 -0.03 1.08 1.13 1.05 337976 1.11 287304 1.06 579646 628498 62
2017-10-15 1.12 1.11 0 1.12 1.14 1.09 317857 1.14 104110 1.11 417344 463300 55
2017-10-12 1.17 1.12 -0.06 1.11 1.16 1.1 385018 1.16 40000 1.09 882094 990505 86
2017-10-11 1.11 1.17 0.05 1.16 1.2 1.13 203512 1.17 448264 1.14 1567493 1841394 162
2017-10-10 1.06 1.11 0.07 1.13 1.14 1.05 203638 1.14 195653 1.1 1784334 1976023 147
2017-10-09 1.05 1.06 0.01 1.06 1.09 1.05 506093 1.08 148681 1.05 1093960 1164555 97
2017-10-02 1.06 1.05 -0.01 1.05 1.07 1.04 407712 1.09 352842 1.04 271274 286047 39
2017-10-01 1.08 1.06 -0.03 1.05 1.1 1.05 345980 1.09 131919 1.05 356844 379933 43
2017-09-27 1.06 1.08 0.03 1.09 1.1 1.03 338952 1.11 446923 1.06 742267 801982 74
2017-09-26 1.05 1.06 0 1.05 1.08 1.05 416710 1.07 308923 1.04 718351 763261 69
2017-09-25 1.05 1.05 0 1.05 1.06 1.05 396238 1.07 324103 1.04 456171 480570 34
2017-09-24 1.04 1.05 0.01 1.05 1.08 1.04 234938 1.09 351792 1.05 521816 548582 48
2017-09-20 1.05 1.04 0 1.05 1.06 1.01 154622 1.08 350877 1.05 542645 563958 52
2017-09-19 1.03 1.05 0.01 1.04 1.07 1.03 240308 1.06 398571 1.05 280369 294084 39
2017-09-18 1.06 1.03 -0.04 1.02 1.07 1.01 410762 1.07 118627 1.01 533063 548438 66
2017-09-17 1.08 1.06 -0.03 1.05 1.09 1.05 376863 1.07 353571 1.04 556066 591240 38
2017-09-14 1.05 1.08 0.03 1.08 1.12 1.06 192225 1.1 212949 1.05 1042317 1129063 96
2017-09-13 1.04 1.05 0.03 1.07 1.07 1.04 391709 1.07 273444 1.04 659871 695901 53
2017-09-12 1.04 1.04 0.01 1.05 1.05 1.03 275019 1.06 410472 1.04 645362 672566 58
2017-09-11 1.04 1.04 -0.01 1.03 1.05 1.03 279407 1.04 165416 1.02 699513 729281 54
2017-09-10 1 1.04 0.03 1.03 1.05 1.01 241818 1.05 547153 1.02 1011099 1047964 94
2017-09-07 0.99 1 0.02 1.01 1.01 0.98 381226 1.01 150579 1 797616 794034 77
2017-09-06 0.98 0.99 0.01 0.99 1 0.96 392242 1 101035 0.95 676151 668453 64
2017-09-05 0.97 0.98 0.02 0.99 0.99 0.97 282242 1 94960 0.99 493284 485128 36
2017-08-30 0.95 0.97 0.03 0.98 0.99 0.95 174713 0.99 389496 0.96 663309 644927 52
2017-08-29 0.99 0.95 -0.02 0.97 0.98 0.94 267198 0.99 195002 0.94 1322494 1260811 120
2017-08-28 1.03 0.99 -0.01 1.02 1.05 0.94 455806 1.02 21000 0.96 2267246 2248214 173
2017-08-27 1.03 1.03 0.01 1.04 1.06 1.03 794849 1.04 413448 1.02 4309527 4450450 78
2017-08-24 1.06 1.03 -0.03 1.03 1.04 1 718648 1.07 93448 1.01 2377281 2440201 130
2017-08-22 1.11 1.1 -0.02 1.09 1.12 1.08 713273 1.11 161700 1.07 3959584 4342307 105
2017-08-21 1.07 1.11 0.04 1.11 1.13 1.09 382847 1.12 124060 1.08 3414215 3793035 109
2017-08-20 1.07 1.07 0 1.07 1.09 1.07 281361 1.1 161700 1.06 1730899 1857100 64
2017-08-17 1.1 1.07 -0.03 1.07 1.1 1.06 341032 1.09 170480 1.05 2519199 2701047 102
2017-08-16 1.11 1.1 -0.04 1.07 1.13 1.07 847417 1.1 133200 1.05 2432322 2669727 72
2017-08-13 1.09 1.14 0.07 1.16 1.16 1.11 114783 1.16 127395 1.14 6561081 7485804 271
2017-08-10 1.07 1.09 0.07 1.14 1.14 1.06 83302 1.14 1340197 1.1 7864778 8566476 302
2017-08-09 1.03 1.07 0.06 1.09 1.09 1.04 389843 1.1 698920 1.07 6727738 7206494 257
2017-08-08 1 1.03 0.04 1.04 1.06 0.99 367205 1.06 471020 1.02 6810854 7025594 303
2017-08-07 0.99 1 0 0.99 1.03 0.95 1144667 1 93820 0.97 2388174 2383574 170
2017-08-06 0.97 0.99 0.01 0.98 1 0.97 2680658 0.99 741469 0.98 4028999 3969711 208
2017-08-03 0.92 0.97 0.07 0.99 1 0.94 262641 1 783674 0.97 7657808 7434418 280
2017-08-02 0.91 0.92 0.04 0.95 0.96 0.9 1213212 0.95 618244 0.92 2477561 2290605 122
2017-07-27 0.9 0.94 0.04 0.94 0.97 0.91 465367 0.96 326944 0.89 4586383 4329846 296
2017-07-26 0.88 0.9 0.02 0.9 0.9 0.88 746130 0.91 442020 0.89 1442019 1294511 83
2017-07-25 0.87 0.88 0.01 0.88 0.89 0.86 876666 0.9 509485 0.87 532750 471333 53
2017-07-24 0.87 0.87 0 0.87 0.87 0.86 614393 0.89 424020 0.86 87985 76447 12
2017-07-17 0.89 0.89 0 0.89 0.91 0.89 1500190 0.9 729250 0.88 961958 859781 52
2017-07-16 0.89 0.89 0 0.89 0.89 0.88 696315 0.89 563893 0.88 650855 577957 28
2017-07-12 0.91 0.88 -0.01 0.9 0.9 0.86 1116625 0.9 572401 0.88 1123208 990092 83
2017-07-11 0.87 0.91 0.03 0.9 0.93 0.87 565887 0.93 718562 0.88 2318183 2105545 161
2017-07-10 0.86 0.87 0.01 0.87 0.87 0.86 533900 0.88 423336 0.85 278757 242092 21
2017-07-09 0.88 0.86 -0.03 0.85 0.87 0.85 659612 0.88 246380 0.85 428511 369660 32
2017-07-02 0.86 0.87 0.01 0.87 0.87 0.86 684795 0.88 590778 0.86 281430 244635 25
2017-06-28 0.86 0.86 0.01 0.87 0.87 0.86 473645 0.88 301465 0.86 105720 91177 15
2017-06-22 0.85 0.86 0.02 0.87 0.87 0.86 519652 0.88 472205 0.84 758275 654699 70
2017-06-21 0.85 0.85 0 0.85 0.86 0.85 853198 0.86 614368 0.85 259701 220826 25
2017-06-20 0.85 0.85 0.01 0.86 0.86 0.84 900270 0.87 693091 0.85 749247 638836 45
2017-06-19 0.86 0.85 -0.01 0.85 0.86 0.85 986275 0.87 516551 0.84 784150 668789 50
2017-06-18 0.86 0.86 -0.01 0.85 0.87 0.85 974175 0.88 660400 0.84 839850 718364 56
2017-06-15 0.87 0.86 -0.01 0.86 0.88 0.86 877135 0.88 325950 0.85 344600 297808 31
2017-06-14 0.88 0.87 -0.02 0.86 0.87 0.86 1008815 0.88 447590 0.86 301699 262336 33
2017-06-13 0.89 0.88 -0.02 0.87 0.89 0.87 1011283 0.89 461528 0.86 629787 553641 48
2017-06-12 0.89 0.89 -0.01 0.88 0.91 0.88 654246 0.89 374340 0.87 1921633 1715772 135
2017-06-11 0.86 0.89 0.04 0.9 0.9 0.87 678827 0.9 514422 0.89 2685486 2381845 221
2017-06-08 0.85 0.86 0 0.85 0.87 0.85 514261 0.87 224290 0.84 973514 833954 73
2017-06-07 0.85 0.85 0 0.85 0.86 0.85 447321 0.86 525025 0.85 299401 255713 28
2017-06-06 0.86 0.85 -0.02 0.84 0.87 0.84 369046 0.86 393185 0.84 1838313 1570434 88
2017-06-04 0.84 0.86 0.02 0.86 0.86 0.85 335209 0.86 485525 0.84 333739 285440 23
2017-06-01 0.84 0.84 -0.01 0.83 0.85 0.83 246049 0.86 445885 0.83 160065 134696 25
2017-05-31 0.86 0.84 -0.02 0.84 0.85 0.83 321540 0.86 363300 0.83 824580 692427 43
2017-05-30 0.85 0.86 0 0.85 0.87 0.85 285400 0.87 665090 0.84 1396899 1198177 104
2017-05-28 0.87 0.85 -0.01 0.86 0.88 0.84 296633 0.88 314600 0.83 777095 661864 62
2017-05-25 0.87 0.87 0 0.87 0.88 0.87 137142 0.89 139600 0.83 493917 430645 44
2017-05-24 0.86 0.87 0.02 0.88 0.88 0.86 287009 0.88 130350 0.85 487839 423234 67
2017-05-22 0.9 0.85 -0.07 0.83 0.9 0.81 903093 0.87 81850 0.82 1604744 1368325 151
2017-05-21 0.91 0.9 0 0.91 0.92 0.9 1091423 0.92 236051 0.9 838889 758087 86
2017-05-18 0.92 0.91 -0.01 0.91 0.92 0.9 1218812 0.93 520616 0.9 666874 607689 70
2017-05-17 0.95 0.92 -0.03 0.92 0.94 0.92 2124511 0.93 757116 0.91 719753 665599 61
2017-05-16 0.93 0.95 0 0.93 0.96 0.93 1976273 0.94 769331 0.93 1829562 1731245 151
2017-05-15 0.9 0.93 0.06 0.96 0.96 0.9 1292956 0.96 693256 0.92 3786083 3521850 281
2017-05-14 0.9 0.9 0 0.9 0.91 0.9 1187867 0.91 502547 0.89 754114 678783 76
2017-05-11 0.92 0.9 -0.03 0.89 0.92 0.89 1687267 0.91 773041 0.89 2020727 1824074 148
2017-05-10 0.93 0.92 -0.02 0.91 0.94 0.91 1626970 0.92 706159 0.9 1796526 1657893 103
2017-05-04 0.9 0.92 0.01 0.91 0.93 0.9 664155 0.93 628540 0.89 1793022 1646115 120
2017-05-03 0.9 0.9 -0.01 0.89 0.9 0.89 675824 0.91 329086 0.89 586651 525360 57
2017-05-02 0.89 0.9 0 0.89 0.91 0.89 622611 0.91 310127 0.89 823631 742886 69
2017-04-30 0.92 0.89 -0.02 0.9 0.92 0.88 518853 0.91 116956 0.9 1313965 1174888 121
2017-04-27 0.89 0.92 0.03 0.92 0.94 0.89 504023 0.93 252474 0.9 2815284 2584964 232
2017-04-26 0.88 0.89 0 0.88 0.9 0.88 821771 0.9 406421 0.88 772548 687562 83
2017-04-24 0.88 0.88 0 0.88 0.9 0.87 771637 0.89 297182 0.87 752357 664582 102
2017-04-23 0.9 0.88 -0.01 0.89 0.9 0.87 693681 0.9 177872 0.89 1436693 1269492 139
2017-04-20 0.9 0.9 -0.01 0.89 0.91 0.89 777804 0.92 284250 0.89 686388 619016 69
2017-04-19 0.92 0.9 -0.02 0.9 0.92 0.89 922220 0.92 112460 0.89 1385735 1251699 141
2017-04-18 0.92 0.92 -0.01 0.91 0.94 0.91 553354 0.93 367889 0.91 1319870 1216175 130
2017-04-13 0.94 0.92 0 0.94 0.94 0.92 647295 0.95 421118 0.92 1323956 1221380 115
2017-04-12 0.96 0.94 -0.04 0.92 0.95 0.92 1239755 0.94 839440 0.92 1716397 1606877 117
2017-04-11 0.93 0.96 0.02 0.95 0.98 0.93 910470 0.97 1008785 0.95 3331204 3190828 220
2017-04-10 0.95 0.93 -0.02 0.93 0.95 0.91 537295 0.94 497901 0.92 1401509 1301677 116
2017-04-09 0.96 0.95 -0.02 0.94 0.97 0.93 731856 0.97 588422 0.93 3299790 3138858 169
2017-04-06 0.96 0.96 -0.01 0.95 0.99 0.94 434631 0.98 263212 0.94 4783735 4614483 263
2017-04-05 0.9 0.96 0.09 0.99 0.99 0.9 46450 0.99 684152 0.97 10032590 9612831 625
2017-04-04 0.9 0.9 -0.01 0.89 0.91 0.89 1024628 0.91 704260 0.89 2401872 2150268 178
2017-04-03 0.91 0.9 -0.02 0.89 0.93 0.88 1069024 0.91 351059 0.88 3785465 3404704 212
2017-04-02 0.93 0.91 -0.02 0.91 0.94 0.9 609048 0.93 237608 0.9 1752611 1600240 120
2017-03-30 0.95 0.93 -0.03 0.92 0.95 0.92 560614 0.94 92774 0.92 2122095 1969172 155
2017-03-29 0.95 0.95 -0.01 0.94 0.96 0.93 681106 0.96 493872 0.93 989594 937186 66
2017-03-28 0.96 0.95 -0.01 0.95 0.97 0.93 468020 0.96 315772 0.93 1897447 1797662 119
2017-03-27 0.98 0.96 -0.03 0.95 1 0.94 946342 0.98 215860 0.94 3048500 2936599 219
2017-03-26 0.97 0.98 0.03 1 1.01 0.95 423037 1 352047 0.98 7495617 7375625 371
2017-03-23 0.91 0.97 0.05 0.96 0.99 0.93 359413 0.98 349515 0.95 4993148 4821264 337
2017-03-22 0.89 0.91 0.07 0.96 0.96 0.88 244524 0.97 405930 0.9 4383689 4008664 298
2017-03-21 0.87 0.89 0.03 0.9 0.9 0.86 504800 0.91 189911 0.87 1896152 1685108 139
2017-03-20 0.88 0.87 -0.02 0.86 0.88 0.86 748794 0.88 173150 0.85 947675 822714 85
2017-03-19 0.88 0.88 -0.01 0.87 0.89 0.87 698515 0.9 204650 0.86 884382 777126 101
2017-03-16 0.89 0.88 -0.01 0.88 0.9 0.87 631110 0.9 304839 0.87 897078 793726 89
2017-03-12 0.88 0.88 0.01 0.89 0.9 0.87 373720 0.89 191930 0.88 843737 746518 76
2017-03-02 0.9 0.91 0 0.9 0.92 0.9 494764 0.93 165231 0.9 955259 868666 86
2017-03-01 0.86 0.9 0.03 0.89 0.91 0.86 410750 0.91 336640 0.88 1400822 1257553 160
2017-02-20 0.96 0.95 0 0.96 0.99 0.92 267371 1 660214 0.95 1215793 1160180 153
2017-02-19 0.98 0.96 -0.03 0.95 0.99 0.95 261936 0.97 76638 0.94 1171849 1129121 119
2017-02-16 0.97 0.98 0 0.97 1 0.96 272923 1.02 176507 0.96 1985007 1948862 164
2017-02-15 0.98 0.97 0.02 1 1.01 0.92 162850 1.03 439757 0.97 1406568 1360209 127
2017-02-14 1 0.98 -0.05 0.95 1.02 0.94 824589 0.98 36788 0.94 456925 446997 70
2017-02-13 1.03 1 -0.03 1 1.02 0.98 497075 1.03 85380 0.99 659990 658856 62
2017-02-12 1.01 1.03 0.01 1.02 1.07 1.01 386969 1.05 289005 1.02 1695027 1751749 126
2017-02-09 1.03 1.01 0 1.03 1.03 0.99 204579 1.04 99090 1 920283 925735 129
2017-02-08 1.07 1.03 -0.05 1.02 1.06 0.99 271543 1.03 93549 0.99 1783890 1829943 175
2017-02-07 1.03 1.07 0.03 1.06 1.1 1.05 259008 1.09 141800 1.04 3081833 3302563 210
2017-02-06 0.99 1.03 0.09 1.08 1.08 0.96 6000 1.08 178000 1.05 7690772 7951081 525
2017-02-05 0.92 0.99 0.09 1.01 1.01 0.95 0 0 155182 0.97 3899938 3847646 238
2017-02-02 0.86 0.92 0.08 0.94 0.94 0.88 0 0 269839 0.91 7953182 7341640 451
2017-02-01 0.84 0.86 0.05 0.89 0.89 0.84 491003 0.9 188799 0.86 1442537 1247714 134
2017-01-31 0.84 0.84 0 0.84 0.85 0.83 377430 0.86 131310 0.82 692337 582422 80
2017-01-30 0.88 0.84 -0.03 0.85 0.87 0.83 390057 0.87 229000 0.82 1005418 845263 81
2017-01-29 0.83 0.88 0.04 0.87 0.9 0.84 232997 0.9 554386 0.86 2460405 2162451 200
2017-01-26 0.81 0.83 0.03 0.84 0.84 0.81 376639 0.85 378054 0.82 511032 424213 36
2017-01-24 0.81 0.81 0 0.81 0.82 0.79 331499 0.82 363867 0.8 477350 385353 47
2017-01-23 0.8 0.81 -0.01 0.79 0.83 0.79 349151 0.82 334164 0.78 549111 445115 65
2017-01-22 0.81 0.8 0 0.81 0.81 0.77 239700 0.83 238366 0.78 562366 447496 71
2017-01-19 0.87 0.81 -0.07 0.8 0.84 0.79 338029 0.86 50000 0.79 1132416 916742 127
2017-01-18 0.9 0.87 -0.06 0.84 0.91 0.84 976575 0.88 280188 0.84 2583018 2254498 179
2017-01-17 0.87 0.9 0.02 0.89 0.92 0.87 659231 0.92 555303 0.89 2632604 2356893 185
2017-01-16 0.87 0.87 -0.01 0.86 0.88 0.85 1342625 0.88 859652 0.86 1629241 1410008 123
2017-01-15 0.84 0.87 0.02 0.86 0.87 0.85 1039665 0.86 587115 0.84 1024158 886053 120
2017-01-12 0.84 0.84 0 0.84 0.86 0.84 971039 0.86 472752 0.84 341727 288646 54
2017-01-11 0.85 0.84 -0.01 0.84 0.84 0.83 1299757 0.85 446352 0.83 200537 168430 37
2017-01-10 0.85 0.85 -0.01 0.84 0.86 0.84 1032922 0.86 572901 0.84 581703 494229 59
2017-01-09 0.85 0.85 -0.01 0.84 0.86 0.84 822733 0.86 698372 0.84 509004 433653 78
2017-01-08 0.86 0.85 -0.02 0.84 0.87 0.84 759592 0.86 854157 0.84 981434 838485 106
2017-01-05 0.86 0.86 0 0.86 0.88 0.86 635896 0.88 777277 0.85 1126075 973123 90
2016-12-26 0.83 0.88 0.05