responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

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

Arab Valves Company

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 1.65 1.65 -0.02 1.63 1.663 1.63 777961 1.649 341441 1.631 150907 247668 60
2022-01-09 1.678 1.65 -0.028 1.65 1.695 1.64 815108 1.65 439247 1.64 331832 549880 68
2022-01-05 1.675 1.678 0.003 1.678 1.71 1.675 1038317 1.683 447644 1.681 408116 688368 61
2022-01-04 1.672 1.675 0.003 1.675 1.72 1.641 1089667 1.689 751037 1.675 720899 1213880 181
2022-01-03 1.62 1.672 0.042 1.662 1.689 1.625 1026728 1.67 680223 1.662 747780 1243601 193
2022-01-02 1.6 1.62 0.012 1.612 1.64 1.612 656088 1.635 527373 1.613 255060 415806 76
2021-12-30 1.589 1.6 0.011 1.6 1.616 1.58 652063 1.613 734095 1.6 469109 750370 98
2021-12-29 1.591 1.589 -0.002 1.589 1.625 1.581 770570 1.608 431876 1.589 469425 751172 102
2021-12-28 1.598 1.591 -0.007 1.591 1.615 1.565 642134 1.591 378917 1.586 333373 529526 79
2021-12-27 1.622 1.598 -0.024 1.598 1.653 1.591 760843 1.618 643857 1.6 533443 864156 134
2021-12-26 1.597 1.622 0.023 1.62 1.66 1.561 1153378 1.55 661446 1.62 829975 1358252 186
2021-12-23 1.607 1.597 -0.01 1.597 1.63 1.585 820787 1.614 697207 1.597 1620445 2597234 252
2021-12-22 1.599 1.607 0.008 1.607 1.649 1.604 798197 1.618 518877 1.65 284978 461958 59
2021-12-21 1.585 1.599 0.007 1.592 1.66 1.592 842287 1.629 341929 1.599 326384 524016 79
2021-12-20 1.605 1.585 -0.02 1.585 1.62 1.55 917195 1.599 628799 1.585 253132 397882 88
2021-12-19 1.67 1.605 -0.065 1.605 1.708 1.595 1234327 1.616 273213 1.605 385411 628184 114
2021-12-16 1.649 1.67 0.021 1.67 1.715 1.651 1646632 1.67 388323 1.66 1077979 1820275 204
2021-12-15 1.539 1.649 0.11 1.649 1.69 1.532 1545276 1.649 553570 1.648 1570060 2588940 341
2021-12-14 1.584 1.539 -0.045 1.539 1.618 1.523 813301 1.577 497708 1.539 483708 755142 89
2021-12-13 1.589 1.584 -0.005 1.584 1.65 1.581 882843 1.583 322207 1.581 415649 665123 92
2021-12-12 1.507 1.589 0.082 1.589 1.65 1.52 903625 1.595 510525 1.589 785204 1244238 152
2021-12-09 1.557 1.507 -0.057 1.5 1.564 1.464 850664 1.533 1093876 1.507 613174 921232 110
2021-12-08 1.598 1.557 -0.073 1.525 1.586 1.291 968536 1.55 1167993 1.55 810740 1223827 182
2021-12-07 1.675 1.598 -0.077 1.598 1.727 1.56 1444657 1.598 323155 1.573 785234 1289295 174
2021-12-06 1.733 1.675 -0.058 1.675 1.78 1.653 1333791 1.69 393191 1.675 1793586 3074824 289
2021-12-05 1.72 1.733 0.013 1.733 1.75 1.7 1147076 1.747 601827 1.733 1411186 2441284 293
2021-12-02 1.7 1.72 0.02 1.72 1.785 1.7 1715193 1.719 707174 1.706 2041751 3543241 387
2021-12-01 1.65 1.7 0.05 1.7 1.719 1.652 1051072 1.7 894920 1.695 1665593 2831979 292
2021-11-30 1.7 1.65 -0.05 1.65 1.71 1.623 949399 1.666 573391 1.65 1478211 2453615 261
2021-11-29 1.706 1.7 -0.006 1.7 1.73 1.64 1404895 1.707 642916 1.7 1148665 1957739 252
2021-11-28 1.593 1.706 0.113 1.706 1.799 1.433 1358005 1.719 1391045 1.706 3581549 5842985 647
2021-11-25 1.447 1.593 0.153 1.6 1.638 1.44 533264 1.629 1555483 1.6 2652427 4073211 494
2021-11-24 1.443 1.447 0.004 1.447 1.49 1.431 813205 1.453 561812 1.447 1266243 1835647 209
2021-11-23 1.41 1.443 0.033 1.443 1.469 1.421 559272 1.445 651654 1.443 1682451 2426925 317
2021-11-22 1.323 1.41 0.087 1.41 1.43 1.29 460289 1.425 845195 1.425 1450823 1998820 296
2021-11-21 1.363 1.323 -0.043 1.32 1.39 1.32 808837 1.336 410478 1.321 459978 617010 116
2021-11-18 1.349 1.363 0.004 1.353 1.415 1.353 746301 1.36 447807 1.353 742270 1019195 147
2021-11-17 1.306 1.349 0.079 1.385 1.4 1.305 694183 1.385 565982 1.385 724509 982662 158
2021-11-16 1.381 1.306 -0.076 1.305 1.381 1.285 630272 1.33 533171 1.33 561570 736940 144
2021-11-15 1.43 1.381 -0.049 1.381 1.44 1.36 936874 1.385 579155 1.381 740913 1037974 171
2021-11-14 1.421 1.43 0.009 1.43 1.469 1.405 1040303 1.434 700119 1.43 1105921 1577360 199
2021-11-11 1.341 1.421 0.08 1.421 1.439 1.36 683952 1.429 964690 1.421 1276705 1801707 251
2021-11-10 1.402 1.341 -0.061 1.341 1.42 1.31 697058 1.355 520710 1.341 900851 1221992 184
2021-11-09 1.418 1.402 -0.016 1.402 1.479 1.39 942844 1.412 754956 1.51 1033506 1468942 231
2021-11-08 1.349 1.418 0.069 1.418 1.439 1.36 450171 1.423 1511774 1.43 1393449 1951754 275
2021-11-07 1.339 1.349 0.001 1.34 1.357 1.286 548458 1.353 1047147 1.35 342397 456825 87
2021-11-04 1.39 1.339 -0.051 1.339 1.44 1.281 844059 1.356 927214 1.339 1486810 1995704 298
2021-11-03 1.532 1.39 -0.142 1.39 1.527 1.36 909848 1.409 529291 1.39 1962742 2847081 342
2021-11-02 1.526 1.532 0.006 1.532 1.555 1.513 1024151 1.54 768679 1.54 1484146 2277039 281
2021-11-01 1.504 1.526 0.022 1.526 1.59 1.49 1011317 1.536 662251 1.55 2343314 3599974 527
2021-10-31 1.513 1.504 -0.011 1.502 1.53 1.455 788311 1.5 929403 1.504 1584940 2369595 310
2021-10-28 1.353 1.513 0.167 1.52 1.53 1.38 745419 1.51 1730760 1.52 2776426 4071233 581
2021-10-27 1.376 1.353 -0.023 1.353 1.399 1.2 790751 1.372 967153 1.355 2740648 3493475 491
2021-10-26 1.64 1.376 -0.264 1.376 1.686 1.321 1054901 1.419 375073 1.376 2068732 3045938 391
2021-10-25 1.794 1.64 -0.154 1.64 1.801 1.56 900699 1.648 341980 1.64 1494241 2502373 340
2021-10-24 1.8 1.794 -0.006 1.794 1.895 1.782 983070 1.8 675045 1.805 2565787 4719541 471
2021-10-20 2.01 1.8 -0.21 1.8 2.01 1.61 774748 1.84 1254893 1.83 4842464 8397745 846
2021-10-19 2.51 2.01 -0.5 2.01 2.56 2.01 1670221 2.01 0 0 3826473 8289257 610
2021-10-18 2.59 2.51 -0.08 2.51 2.6 2.44 960460 2.53 419366 2.51 1184187 2986231 241
2021-10-17 2.64 2.59 -0.05 2.59 2.65 2.54 1186196 2.55 511645 2.54 493232 1280046 118
2021-10-14 2.67 2.64 -0.03 2.64 2.71 2.6 1291505 2.66 544589 2.67 1347558 3558378 285
2021-10-13 2.56 2.67 0.11 2.67 2.78 2.59 2023087 2.68 1714816 2.67 6206505 16748847 1126
2021-10-12 2.54 2.56 0.02 2.56 2.71 2.55 252189 2.64 56550 2.46 2875157 7536220 518
2021-10-11 2.46 2.54 0.1 2.56 2.57 2.44 788619 2.55 1022521 2.54 1254247 3156201 261
2021-10-10 2.45 2.46 -0.01 2.44 2.51 2.44 912680 2.46 469829 2.44 884448 2195305 173
2021-10-06 2.45 2.45 0 2.45 2.52 2.42 1456545 2.47 950444 2.46 1056493 2602267 231
2021-10-05 2.51 2.45 -0.08 2.43 2.58 2.41 1587063 2.39 595559 2.44 1719072 4283973 377
2021-10-04 2.59 2.51 -0.08 2.51 2.63 2.5 1621978 2.53 517208 2.51 2775598 7078407 610
2021-10-03 2.72 2.59 -0.13 2.59 2.78 2.53 2417933 2.59 798939 2.57 2030855 5383497 388
2021-09-30 2.75 2.72 -0.03 2.72 2.83 2.69 2359034 2.74 631820 2.72 2193825 6006098 418
2021-09-29 2.83 2.75 -0.08 2.75 2.95 2.7 2523893 2.75 876000 2.73 3652224 10345877 634
2021-09-28 2.87 2.83 -0.04 2.83 2.91 2.76 2492484 2.85 2666570 2.83 1780923 5074238 435
2021-09-27 2.95 2.87 -0.08 2.87 3.09 2.82 3465920 2.86 944469 2.86 8512254 25354084 1421
2021-09-26 2.78 2.95 0.17 2.95 2.98 2.85 2384798 2.95 2254182 2.94 6605211 19303658 1087
2021-09-23 2.8 2.78 -0.02 2.78 2.85 2.7 2595009 2.8 1602428 2.78 3319549 9208852 705
2021-09-22 2.7 2.8 0.1 2.8 2.9 2.76 2437666 2.81 1504678 2.8 6492459 18308082 1316
2021-09-21 2.65 2.7 0.05 2.7 2.82 2.56 2244674 2.74 2171566 2.74 4963374 13440226 1172
2021-09-20 2.62 2.65 0.03 2.65 2.77 2.46 1401602 2.68 1512840 2.65 4629390 12237566 1071
2021-09-19 2.81 2.62 -0.19 2.62 2.86 2.56 2002396 2.65 1336621 2.62 3991578 10965445 881
2021-09-16 2.83 2.81 -0.02 2.81 2.9 2.75 2941951 2.81 1558752 2.8 3476627 9834809 778
2021-09-15 2.96 2.83 -0.13 2.83 3.07 2.74 2845386 2.85 1393631 2.88 7683828 22354320 1663
2021-09-14 3.06 2.96 -0.1 2.96 3.29 2.9 3093375 2.96 978450 2.95 13983393 43782597 2309
2021-09-13 2.55 3.06 0.51 3.06 3.06 2.67 0 0 3472262 3.06 11731214 34101444 1937
2021-09-12 2.57 2.55 -0.02 2.55 2.66 2.32 1689344 2.55 2040411 2.54 6980450 17237519 1390
2021-09-09 3.11 2.57 -0.54 2.57 3.03 2.5 2757212 2.6 795506 2.6 10867619 30337094 1891
2021-09-08 3.3 3.11 -0.19 3.11 3.45 2.82 3115188 2.8 365413 3 11939042 39024661 2016
2021-09-07 2.92 3.3 0.38 3.3 3.32 2.97 1183369 3.32 2863689 3.3 12547808 39401129 2077
2021-09-06 3.04 2.92 -0.12 2.92 3.2 2.75 2984960 2.92 2520160 2.91 12246283 36511102 2204
2021-09-05 2.54 3.04 0.5 3.04 3.04 2.7 125223 3.04 950577 3.01 12323821 36883869 1263
2021-09-02 2.4 2.54 0.2 2.6 2.63 2.44 510655 2.62 2321776 2.6 8284338 21005432 1193
2021-09-01 2.25 2.4 0.18 2.43 2.47 2.21 624047 2.4 4020064 2.43 6956717 16662199 1019
2021-08-31 2.36 2.25 -0.16 2.2 2.35 2.19 1948954 2.22 405939 2.2 2800629 6292565 315
2021-08-30 2.23 2.36 0.07 2.3 2.42 2.26 1442773 2.3 773370 2.29 6931980 16351927 709
2021-08-29 2.09 2.23 0.17 2.26 2.29 2.01 471431 2.27 3215206 2.26 5588670 12477884 761
2021-08-26 2.19 2.09 -0.11 2.08 2.19 2.02 1352182 2.08 1212906 2.07 3711696 7775999 550
2021-08-25 2.27 2.19 -0.11 2.16 2.26 2.11 1690975 2.17 1621579 2.25 7698100 16881771 919
2021-08-24 2.48 2.27 -0.24 2.24 2.4 2.24 3244388 2.24 881 2.27 6450300 14667975 773
2021-08-23 2.41 2.48 -0.14 2.27 2.65 2.17 1977864 2.29 1903188 2.28 12252913 30427533 1806
2021-08-22 2.37 2.41 0.04 2.41 2.47 2.31 1777485 2.44 1836456 2.41 3445316 8299474 566
2021-08-19 2.34 2.37 0.06 2.4 2.48 2.27 1858933 2.4 1964427 2.36 5760536 13677376 828
2021-08-18 2.15 2.34 0.21 2.36 2.36 2.2 0 0 1380094 2.36 9303290 21792834 959
2021-08-17 2.23 2.15 -0.03 2.2 2.23 2.07 1760781 2.21 2049661 2.2 4853353 10446593 692
2021-08-16 2.36 2.23 -0.22 2.14 2.38 2.14 2548535 2.13 337409 2.14 4566755 10206004 667
2021-08-15 2.3 2.36 0.02 2.32 2.46 2.28 1880416 2.33 748321 2.32 7560600 17809406 1010
2021-08-11 2.13 2.3 0.21 2.34 2.34 2.13 0 0 1450504 2.34 11037884 25377786 1296
2021-08-10 2.04 2.13 0.07 2.11 2.18 2.03 2076833 2.13 2042304 2.11 4873463 10369196 689
2021-08-09 2.01 2.04 0 2.01 2.12 1.96 1428685 2.08 712372 2.02 1847483 3767663 362
2021-08-08 2.02 2.01 -0.05 1.97 2.07 1.97 893911 1.99 371614 1.97 726000 1457738 170
2021-08-05 2.02 2.02 0.01 2.03 2.08 1.99 998823 2.03 381494 2 873246 1767604 187
2021-08-04 1.99 2.02 0.05 2.04 2.06 1.93 875445 2.04 621074 2.01 1461196 2950446 261
2021-08-03 2.1 1.99 -0.15 1.95 2.09 1.9 1158513 1.95 300949 1.93 1783313 3544452 360
2021-08-02 2.21 2.1 -0.18 2.03 2.24 2.03 1898600 2.04 262133 2.03 2794190 5874557 457
2021-08-01 2.09 2.21 0.1 2.19 2.26 2.08 964947 2.2 501186 2.19 4363290 9636229 688
2021-07-29 2.106 2.093 -0.026 2.08 2.139 2.055 1220621 2.09 703924 2.08 2058439 4308960 334
2021-07-28 2.128 2.106 -0.066 2.062 2.179 2.04 1932169 2.087 457896 2.063 2384909 5021633 379
2021-07-27 2.003 2.128 0.137 2.14 2.197 2.01 887391 2.15 967542 2.14 6436767 13695555 935
2021-07-26 1.965 2.003 0.047 2.012 2.08 1.89 1516085 2.037 677811 2.015 4645712 9304362 620
2021-07-25 1.875 1.965 0.066 1.941 2 1.852 1683051 1.949 699716 1.941 1781628 3501628 229
2021-07-18 1.838 1.875 0.012 1.85 1.918 1.817 1648719 1.858 549151 1.85 1222269 2291629 159
2021-07-15 1.771 1.838 0.069 1.84 1.888 1.72 1587040 1.859 1345741 1.84 4518654 8306892 654
2021-07-14 1.774 1.771 -0.044 1.73 1.83 1.725 2078036 1.748 685255 1.731 2343578 4151639 375
2021-07-13 1.64 1.774 0.153 1.793 1.804 1.621 1440 1.8 1450556 1.793 3388154 6009849 531
2021-07-12 1.619 1.64 0.001 1.62 1.68 1.62 341565 1.62 269710 1.611 234285 384131 63
2021-07-11 1.639 1.619 -0.034 1.605 1.647 1.603 521616 1.628 229675 1.605 145589 235691 44
2021-07-08 1.68 1.639 -0.059 1.621 1.68 1.621 844053 1.649 222110 1.625 256947 421103 62
2021-07-07 1.672 1.68 -0.005 1.667 1.73 1.617 977207 1.67 597256 1.667 423624 711772 74
2021-07-06 1.757 1.672 -0.057 1.7 1.705 1.64 1068793 1.709 358574 1.7 868782 1452216 159
2021-07-05 1.702 1.757 0.038 1.74 1.81 1.703 1502146 1.739 567741 1.711 1091395 1917086 266
2021-07-04 1.683 1.702 0.017 1.7 1.749 1.691 588733 1.72 297061 1.7 129011 219521 56
2021-06-30 1.643 1.683 0.037 1.68 1.71 1.65 363746 1.69 361400 1.68 638331 1074519 109
2021-06-29 1.7 1.643 -0.07 1.63 1.699 1.611 710909 1.657 331176 1.63 648127 1064672 130
2021-06-28 1.735 1.7 -0.075 1.66 1.74 1.66 772723 1.698 298518 1.67 360230 612405 87
2021-06-27 1.759 1.735 -0.046 1.713 1.775 1.713 714721 1.751 432297 1.723 456823 792596 89
2021-06-24 1.711 1.759 0.044 1.755 1.81 1.636 1205801 1.76 1103884 1.754 1088045 1914219 247
2021-06-23 1.806 1.711 -0.106 1.7 1.79 1.693 1096980 1.714 283434 1.7 1346961 2304239 232
2021-06-22 1.812 1.806 -0.082 1.73 1.876 1.73 1826147 1.76 208289 1.73 2145963 3874575 368
2021-06-21 1.667 1.812 0.166 1.833 1.833 1.692 0 0 1263855 1.833 2862753 5186919 336
2021-06-20 1.666 1.667 0.034 1.7 1.7 1.63 410390 1.705 427089 1.685 672263 1120366 102
2021-06-17 1.631 1.666 0.029 1.66 1.69 1.65 359279 1.66 417527 1.653 681272 1135061 113
2021-06-16 1.684 1.631 -0.051 1.633 1.66 1.6 659415 1.647 496812 1.633 904535 1475368 161
2021-06-15 1.693 1.684 -0.009 1.684 1.74 1.617 566844 1.684 483283 1.66 671996 1131678 132
2021-06-14 1.728 1.693 -0.045 1.683 1.747 1.632 647713 1.7 504843 1.684 740796 1253921 143
2021-06-13 1.796 1.728 -0.107 1.689 1.825 1.653 1053824 1.699 266405 1.69 929654 1606599 144
2021-06-10 1.824 1.796 -0.023 1.801 1.84 1.78 1356877 1.82 632733 1.801 502983 903279 94
2021-06-09 1.827 1.824 -0.017 1.81 1.847 1.731 1429361 1.825 582725 1.81 484626 883895 114
2021-06-08 1.835 1.827 -0.007 1.828 1.876 1.77 2024868 1.828 354024 1.81 1297422 2369957 232
2021-06-07 1.895 1.835 -0.068 1.827 1.895 1.81 1965464 1.84 433458 1.827 919035 1686699 201
2021-06-06 1.795 1.895 0.048 1.843 1.959 1.833 1351598 1.875 622382 1.843 2156216 4086553 374
2021-06-03 1.683 1.795 0.168 1.851 1.851 1.652 0 0 2633593 1.851 1898577 3407969 290
2021-06-02 1.68 1.683 -0.016 1.664 1.74 1.662 595812 1.69 460217 1.664 413182 695580 94
2021-06-01 1.737 1.68 -0.037 1.7 1.729 1.63 131782 1.79 80257 1.68 738983 1241758 124
2021-05-31 1.763 1.737 -0.063 1.7 1.8 1.68 856859 1.723 78244 1.691 542389 941873 135
2021-05-30 1.751 1.763 -0.007 1.744 1.804 1.73 929423 1.77 343264 1.744 499867 881386 113
2021-05-27 1.772 1.751 -0.03 1.742 1.79 1.732 896593 1.758 267762 1.75 448123 784677 115
2021-05-26 1.728 1.772 0.028 1.756 1.8 1.741 749949 1.765 373171 1.764 745315 1320782 161
2021-05-25 1.794 1.727 -0.044 1.75 1.779 1.7 860997 1.75 400507 1.745 1305347 2254965 243
2021-05-24 1.89 1.794 -0.15 1.74 1.9 1.72 997969 1.75 236129 1.74 1383019 2481366 253
2021-05-23 1.885 1.89 0.005 1.89 1.937 1.861 1253753 1.89 656264 1.882 762885 1441769 162
2021-05-20 1.931 1.885 -0.054 1.877 1.912 1.871 986023 1.889 575766 1.88 848709 1599409 170
2021-05-19 1.933 1.931 -0.018 1.915 1.968 1.87 1294425 1.925 325388 1.91 1812607 3500303 241
2021-05-18 1.934 1.933 -0.004 1.93 1.957 1.913 1986868 1.939 733765 1.93 1204050 2327228 220
2021-05-17 1.948 1.934 -0.027 1.921 1.98 1.9 1524527 1.933 705166 1.921 1496162 2892917 232
2021-05-11 1.895 1.948 0.017 1.912 1.99 1.9 1166263 1.92 826106 1.912 1350179 2630622 260
2021-05-10 1.859 1.895 0.119 1.978 1.978 1.802 811784 1.97 1697726 1.952 1979794 3752422 322
2021-05-09 1.909 1.859 -0.075 1.834 1.929 1.731 1051951 1.844 806965 1.837 1377190 2560575 254
2021-05-06 1.929 1.909 -0.037 1.892 1.939 1.892 1066634 1.9 525372 1.892 805807 1538138 171
2021-05-05 1.946 1.929 -0.024 1.922 1.952 1.905 991273 1.94 932528 1.923 1704202 3287155 276
2021-05-04 1.93 1.946 -0.01 1.92 2 1.913 1221472 1.92 639480 1.92 1517179 2951828 285
2021-04-28 2 1.93 -0.05 1.95 1.99 1.91 1593796 1.95 1698918 1.94 2958113 5709034 462
2021-04-27 2.03 2 -0.06 1.97 2.09 1.94 1499437 1.97 1273920 1.96 2237652 4472308 395
2021-04-26 2.11 2.03 -0.09 2.02 2.12 1.97 1680627 2.05 739076 2.02 1474352 2995281 290
2021-04-25 2.1 2.11 0.01 2.11 2.18 2.05 1759580 2.13 1004821 2.11 3761332 7945516 579
2021-04-22 1.935 2.099 0.193 2.128 2.128 1.96 0 0 1061346 2.128 5200543 10916836 707
2021-04-21 2.016 1.935 -0.054 1.962 1.999 1.86 1011015 1.972 965696 1.962 1680952 3253279 360
2021-04-20 2.045 2.016 -0.054 1.991 2.07 1.972 1494036 2 824397 1.991 1795802 3619555 332
2021-04-19 2.079 2.045 -0.029 2.05 2.079 2.022 1391419 2.053 1350308 2.05 1537458 3144593 370
2021-04-18 1.963 2 0.037 2 2.05 1.961 1387952 2 1331254 1.99 1434957 2870468 309
2021-04-15 1.989 1.963 -0.029 1.96 2.055 1.89 1419376 1.96 1406192 1.94 2593624 5091442 494
2021-04-14 2.092 1.989 -0.125 1.967 2.098 1.901 1283263 1.967 466650 1.941 2761222 5492195 532
2021-04-13 2.23 2.092 -0.13 2.1 2.258 2.01 2043356 2.08 549979 2.06 4613098 9650162 903
2021-04-12 1.875 2.053 0.187 2.062 2.062 1.98 0 0 164990 2.062 3857298 7918970 409
2021-04-11 1.705 1.875 0.17 1.875 1.875 1.875 0 0 139009 1.875 427020 800670 66
2021-04-08 1.579 1.705 0.157 1.736 1.736 1.6 0 0 203705 1.736 2160251 3682356 454
2021-04-07 1.516 1.579 0.061 1.577 1.612 1.524 49200 1.6 37275 1.451 1661927 2623424 299
2021-04-06 1.547 1.516 -0.025 1.522 1.614 1.407 43300 1.57 31875 1.52 1298047 1968051 283
2021-04-05 1.706 1.547 -0.164 1.542 1.661 1.536 169700 1.59 0 0 1669597 2582507 280
2021-04-04 1.733 1.706 -0.073 1.66 1.818 1.65 124496 1.799 67500 1.652 1543984 2634208 310
2021-04-01 1.656 1.733 0.114 1.77 1.8 1.491 11800 1.801 183125 1.741 1799020 3118253 383
2021-03-31 1.638 1.656 0.032 1.67 1.72 1.504 75688 1.7 370291 1.6 2574072 4263200 455
2021-03-30 1.508 1.638 0.15 1.658 1.658 1.542 0 0 434125 1.658 2040668 3342593 342
2021-03-29 1.382 1.508 0.138 1.52 1.52 1.451 0 0 278000 1.52 2396821 3614088 294
2021-03-28 1.275 1.382 0.127 1.402 1.402 1.293 0 0 265400 1.402 440999 609301 82
2021-03-25 1.317 1.275 0.008 1.325 1.335 1.186 8800 1.35 190959 1.28 811714 1035134 157
2021-03-24 1.242 1.317 0.058 1.3 1.345 1.289 12800 1.35 81000 1.27 1279708 1685866 198
2021-03-23 1.373 1.242 -0.113 1.26 1.279 1.236 8000 1.237 5100 1.236 1342013 1667216 199
2021-03-22 1.513 1.373 -0.151 1.362 1.425 1.362 89612 1.362 0 0 864824 1187586 136
2021-03-21 1.604 1.513 -0.144 1.46 1.62 1.446 122904 1.51 0 0 855850 1294722 172
2021-03-18 1.652 1.604 -0.042 1.61 1.625 1.571 11704 1.7 20960 1.562 244935 392792 69
2021-03-17 1.638 1.652 -0.004 1.634 1.71 1.631 28149 1.709 43080 1.61 463275 765147 85
2021-03-16 1.735 1.638 -0.051 1.684 1.69 1.601 52318 1.72 13210 1.62 495401 811278 113
2021-03-15 1.816 1.735 -0.155 1.661 1.81 1.64 64728 1.79 0 0 785775 1362958 142
2021-03-14 1.84 1.816 -0.049 1.791 1.87 1.775 74108 1.81 109450 1.78 360520 654779 82
2021-03-11 1.803 1.84 -0.001 1.802 1.868 1.801 37684 1.838 47102 1.8 562830 1035850 109
2021-03-10 1.823 1.803 -0.003 1.82 1.85 1.76 109723 1.852 68562 1.78 893773 1611596 151
2021-03-09 1.882 1.823 -0.099 1.783 1.87 1.78 118018 1.83 110615 1.751 704537 1284285 149
2021-03-08 1.917 1.882 -0.092 1.825 1.95 1.825 135442 1.9 19500 1.801 903177 1699955 152
2021-03-07 1.84 1.917 0.1 1.94 1.945 1.899 54561 1.939 6500 1.9 283285 543176 100
2021-03-04 1.86 1.84 -0.02 1.84 1.87 1.75 16200 1.92 20001 1.81 625376 1150347 173
2021-03-03 2.01 1.86 -0.16 1.85 2 1.81 255787 1.82 7494 1.81 1610846 2998483 300
2021-03-02 2.04 2.01 -0.08 1.96 2.09 1.91 132739 2.03 87200 1.9 1505627 3026613 319
2021-03-01 2.1 2.04 -0.05 2.05 2.09 1.97 126506 2.09 45000 2 1344222 2748312 323
2021-02-28 2.19 2.1 -0.11 2.08 2.19 2.04 252979 2.11 5400 2.01 1504158 3158685 327
2021-02-25 2.21 2.19 -0.02 2.19 2.25 2.15 978764 2.22 26370 2.13 1138864 2495021 260
2021-02-24 2.22 2.21 0.01 2.23 2.23 2.18 1144136 2.25 47270 2.2 1500306 3319242 255
2021-02-23 2.28 2.22 -0.05 2.23 2.3 2.17 1261513 2.24 54920 2.16 1917429 4252229 303
2021-02-22 2.27 2.28 0 2.27 2.32 2.25 1193143 2.3 84419 2.24 1564599 3569925 248
2021-02-21 2.26 2.27 0.05 2.31 2.31 2.25 1103455 2.31 103633 2.25 1216084 2756443 167
2021-02-18 2.32 2.26 -0.06 2.26 2.32 2.22 884203 2.32 86770 2.22 1570726 3549083 286
2021-02-17 2.35 2.32 -0.05 2.3 2.39 2.26 1305394 2.32 111958 2.25 2137460 4950115 363
2021-02-16 2.28 2.35 0.05 2.33 2.39 2.3 788380 2.38 128522 2.3 4289722 10081780 817
2021-02-15 2.26 2.28 0 2.26 2.33 2.21 489264 2.31 67952 2.22 2326767 5293968 426
2021-02-14 2.28 2.26 -0.05 2.23 2.31 2.21 576463 2.25 138828 2.2 1463164 3302208 351
2021-02-11 2.31 2.28 -0.04 2.27 2.34 2.25 566840 2.34 159566 2.25 1810732 4135887 327
2021-02-10 2.23 2.31 0.06 2.29 2.36 2.27 552489 2.33 196904 2.27 2807640 6482127 550
2021-02-09 2.27 2.23 -0.05 2.22 2.26 2.2 426280 2.29 85058 2.2 2966064 6604319 519
2021-02-08 2.36 2.27 -0.16 2.2 2.36 2.18 825310 2.29 61170 2.17 2203839 5002202 446
2021-02-07 2.36 2.36 -0.03 2.33 2.4 2.32 658593 2.36 203580 2.32 2691223 6345421 390
2021-02-04 2.31 2.36 0.05 2.36 2.43 2.28 462630 2.37 110040 2.31 4541138 10738286 830
2021-02-03 2.36 2.31 -0.06 2.3 2.36 2.26 631412 2.31 122790 2.25 1938606 4474453 381
2021-02-02 2.36 2.36 -0.03 2.33 2.4 2.33 543191 2.38 96814 2.32 2278930 5376213 397
2021-02-01 2.41 2.36 -0.05 2.36 2.42 2.33 539346 2.36 115294 2.33 1670960 3949704 331
2021-01-31 2.31 2.41 0.05 2.36 2.48 2.36 303677 2.46 157568 2.36 5744191 13845177 929
2021-01-27 2.18 2.31 0.21 2.39 2.39 2.17 0 0 136561 2.35 6075000 14051416 1088
2021-01-26 2.22 2.18 -0.06 2.16 2.23 2.16 382772 2.25 133385 2.16 3000753 6547725 503
2021-01-25 2.23 2.22 -0.02 2.21 2.26 2.2 511916 2.25 152660 2.2 1577499 3506014 267
2021-01-24 2.21 2.23 0.05 2.26 2.27 2.18 707854 2.26 146802 2.2 1741346 3882639 336
2021-01-21 2.25 2.21 -0.06 2.19 2.27 2.19 371965 2.27 92445 2.19 1165917 2581750 270
2021-01-20 2.23 2.25 0.02 2.25 2.29 2.21 446518 2.29 105645 2.22 2056802 4622944 335
2021-01-19 2.27 2.23 -0.02 2.25 2.27 2.21 233583 2.29 72341 2.21 1508139 3369252 290
2021-01-18 2.32 2.27 -0.09 2.23 2.35 2.21 193825 2.31 47491 2.21 2745207 6234244 418
2021-01-17 2.24 2.32 0.07 2.31 2.35 2.28 178154 2.33 80331 2.29 3820177 8848319 543
2021-01-14 2.17 2.24 0.12 2.29 2.31 2.14 40996 2.33 141279 2.27 5727074 12834397 890
2021-01-13 2.14 2.17 0.01 2.15 2.21 2.14 231459 2.19 114647 2.12 1550969 3363367 315
2021-01-12 2.11 2.14 0.07 2.18 2.18 2.04 128764 2.18 125849 2.11 3214565 6877570 623
2021-01-11 2.21 2.11 -0.12 2.09 2.19 2.06 78748 2.15 173210 2.05 3756729 7936972 674
2021-01-10 2.34 2.21 -0.16 2.18 2.35 2.12 204392 2.21 11467 2.13 8355957 18464881 1312
2021-01-06 2.33 2.34 0.01 2.34 2.37 2.32 166671 2.41 30325 2.3 1567483 3674263 243
2021-01-05 2.38 2.33 -0.04 2.34 2.38 2.3 484317 2.37 29075 2.32 3344659 7807341 512
2021-01-04 2.37 2.38 -0.02 2.35 2.45 2.34 296667 2.41 83970 2.34 4211580 10023775 680
2021-01-03 2.36 2.37 0.04 2.4 2.45 2.3 103680 2.44 22954 2.32 6865863 16246040 1024
2020-12-31 2.44 2.36 -0.11 2.33 2.43 2.31 86991 2.49 8000 2.31 2323531 5486186 423
2020-12-30 2.42 2.44 0.01 2.43 2.51 2.38 335949 2.46 159348 2.38 4818006 11732752 613
2020-12-29 2.38 2.42 0.02 2.4 2.46 2.38 171846 2.44 295622 2.38 4560465 11016247 651
2020-12-28 2.4 2.38 -0.01 2.39 2.43 2.35 73084 2.4 34935 2.34 3326397 7921029 598
2020-12-27 2.54 2.4 -0.18 2.36 2.56 2.31 92035 2.49 3800 2.34 4002902 9626977 943
2020-12-24 2.44 2.54 0.09 2.53 2.63 2.48 32501 2.64 8000 2.48 5695328 14475258 910
2020-12-23 2.38 2.44 0.12 2.5 2.51 2.37 65752 2.52 31500 2.42 4188459 10208674 841
2020-12-22 2.63 2.38 -0.26 2.37 2.46 2.37 44831 2.37 0 0 3059806 7275403 547
2020-12-21 2.83 2.63 -0.28 2.55 2.79 2.55 144442 2.55 0 0 399901 1052367 86
2020-12-20 2.8 2.83 0.01 2.81 2.92 2.75 79849 2.87 30942 2.75 2574116 7288522 427
2020-12-17 3.05 2.8 -0.3 2.75 2.94 2.75 74414 2.93 0 0 3556229 9956762 557
2020-12-16 3.17 3.05 -0.31 2.86 3.21 2.86 105964 3 0 0 5089927 15508835 639
2020-12-15 3.05 3.17 0.08 3.13 3.25 3.08 66430 3.24 9380 2.93 7091970 22502323 967
2020-12-14 3.02 3.05 0.02 3.04 3.17 2.97 59684 3.17 7860 2.97 3964223 12100591 625
2020-12-13 3.25 3.02 -0.31 2.94 3.24 2.93 105825 3.08 3402 2.93 5046937 15225641 860
2020-12-10 3.55 3.25 -0.35 3.2 3.46 3.2 152365 3.3 0 0 3692343 12016427 582
2020-12-09 3.67 3.55 -0.19 3.48 3.68 3.42 358712 3.66 300 3.33 2811673 9994656 406
2020-12-08 3.59 3.67 0.01 3.6 3.76 3.55 304054 3.72 23791 3.6 10453492 38389708 1282
2020-12-07 3.65 3.59 -0.1 3.55 3.74 3.51 320846 3.68 2795 3.44 3691778 13259103 349
2020-12-06 3.72 3.65 -0.14 3.58 3.78 3.54 385144 3.75 104512 3.61 2459643 8979724 433
2020-12-03 3.82 3.72 -0.05 3.77 3.82 3.67 307592 3.85 2500 3.44 1789236 6648500 316
2020-12-02 3.78 3.82 0.04 3.82 4.14 3.63 100005 3.89 10469 3.65 5838795 22279941 832
2020-12-01 3.56 3.78 0.2 3.76 3.84 3.7 105806 3.84 574750 3.75 6805497 25693546 837
2020-11-30 3.38 3.56 0.33 3.71 3.71 3.33 0 0 82600 3.62 10400970 37074443 1308
2020-11-29 3.27 3.38 0.16 3.43 3.51 3.17 68290 3.53 10800 3.25 4025670 13593259 677
2020-11-26 3.54 3.27 -0.35 3.19 3.54 3.19 191518 3.24 0 0 2180244 7136803 455
2020-11-25 3.63 3.54 -0.15 3.48 3.74 3.43 447111 3.63 7884 3.45 4790659 16975875 732
2020-11-24 3.58 3.63 0.11 3.69 3.78 3.47 146176 3.8 109284 3.6 7053316 25625677 1156
2020-11-23 3.53 3.6 0.06 3.59 3.71 3.5 85194 3.65 78190 3.4 6276504 22586930 1056
2020-11-22 3.72 3.53 -0.22 3.5 3.69 3.4 8990 3.8 2500 3.37 6279762 22156833 806
2020-11-19 3.89 3.72 -0.37 3.52 3.98 3.51 84127 3.83 0 0 6920584 25762077 1064
2020-11-18 3.69 3.89 0.26 3.95 4 3.63 0 0 285300 3.8 10997380 42729547 1137
2020-11-17 3.48 3.56 0.14 3.62 3.68 3.41 25144 3.65 669906 3.56 13054316 46413580 1443
2020-11-16 3.15 3.21 0.27 3.42 3.43 3.02 20009 3.44 409586 3.3 7781255 24989907 969
2020-11-15 2.86 3.04 0.24 3.1 3.11 2.86 22000 3.13 506406 3.08 9348155 28381694 833
2020-11-12 2.74 2.86 0.15 2.89 2.93 2.73 56979 2.93 0 0 8689101 24843023 861
2020-11-11 2.69 2.74 0.11 2.8 2.85 2.6 162150 2.9 155000 2.74 11652077 31915604 1265
2020-11-10 2.69 2.57 -0.07 2.62 2.71 2.43 57085 2.71 203860 2.56 12536221 32161287 1204
2020-11-09 2.47 2.55 0.15 2.62 2.66 2.36 65000 2.69 2000 2.5 6627892 16896028 838
2020-11-08 2.18 2.32 0.21 2.39 2.39 2.2 0 0 7700 2.13 6295136 14615725 806
2020-11-05 2.24 2.18 -0.02 2.22 2.24 2.15 143600 2.27 5100 2.1 2550253 5558241 265
2020-11-04 2.21 2.15 0.03 2.24 2.24 2.08 235360 2.25 9377 2.1 4054870 8718501 405
2020-11-03 2.19 2.21 0.05 2.24 2.3 2.18 135175 2.26 7000 2 7770543 17209077 899
2020-11-02 2.06 2.19 0.19 2.25 2.26 2.09 0 0 3000 1.9 7343667 16107815 792
2020-11-01 2 2.06 0.06 2.06 2.11 1.97 206068 2.11 4959 2.06 3788770 7804007 459
2020-10-28 1.951 2 0.128 2.079 2.08 1.9 104033 2.135 12000 1.795 4235827 8473285 462
2020-10-27 1.815 1.951 0.175 1.99 1.99 1.889 18000 1.99 50000 1.912 2022564 3945316 210
2020-10-26 1.816 1.815 0.082 1.898 1.898 1.75 110804 1.9 120500 1.797 1359743 2467608 197
2020-10-25 1.939 1.816 -0.07 1.869 1.99 1.761 75284 1.94 30000 1.746 1803883 3275463 194
2020-10-22 2.102 1.939 -0.21 1.892 2.049 1.892 255140 1.892 0 0 2680076 5195534 258
2020-10-21 2.087 2.102 -0.107 1.98 2.19 1.91 345519 2.137 57000 1.89 3674381 7725126 428
2020-10-20 2.065 2.087 0.033 2.098 2.137 2.03 101918 2.15 29000 2.05 3550989 7412679 333
2020-10-19 1.979 2.065 0.081 2.06 2.12 1.986 25329 2.09 11700 2 4292992 8865047 475
2020-10-18 1.893 1.979 0.107 2 2.019 1.881 140245 2.019 10700 1.886 6498726 12859582 557
2020-10-15 1.881 1.893 0.02 1.901 1.95 1.813 66718 1.936 9700 1.864 5473584 10360298 413
2020-10-14 1.812 1.881 0.061 1.873 1.937 1.811 242818 1.92 19700 1.806 3474719 6537015 378
2020-10-13 1.781 1.812 0.038 1.819 1.85 1.78 98784 1.859 16000 1.755 2576467 4669789 269
2020-10-12 1.65 1.781 0.165 1.815 1.815 1.651 0 0 2025 1.61 4496489 8008787 520
2020-10-11 1.684 1.65 -0.056 1.628 1.683 1.613 283183 1.727 37025 1.611 1054597 1739964 99
2020-10-07 1.709 1.684 0.02 1.729 1.751 1.65 85533 1.749 1295 1.61 1143937 1925851 160
2020-10-06 1.647 1.709 0.101 1.748 1.749 1.61 140351 1.75 26940 1.68 2150783 3676253 326
2020-10-05 1.706 1.647 -0.056 1.65 1.73 1.621 193794 1.722 15710 1.569 866662 1427067 91
2020-10-04 1.695 1.706 0.004 1.699 1.735 1.676 197776 1.74 21410 1.638 1609091 2745425 165
2020-10-01 1.743 1.695 -0.092 1.651 1.743 1.651 113425 1.77 1410 1.638 1276821 2164102 125
2020-09-30 1.819 1.743 -0.088 1.731 1.8 1.7 260394 1.808 700 1.638 1462101 2548849 123
2020-09-29 1.828 1.819 -0.047 1.781 1.87 1.773 583774 1.81 2000 1.732 2630997 4786547 170
2020-09-28 1.741 1.828 0.091 1.832 1.88 1.76 225794 1.859 14000 1.732 4478797 8185527 394
2020-09-27 1.777 1.741 -0.012 1.765 1.8 1.69 210440 1.79 33987 1.712 5074018 8836211 356
2020-09-24 1.548 1.636 0.102 1.65 1.69 1.53 63500 1.678 207345 1.578 3049819 4990770 296
2020-09-23 1.562 1.548 -0.025 1.537 1.6 1.537 137564 1.6 136482 1.537 1263957 1956805 148
2020-09-22 1.596 1.562 -0.054 1.542 1.619 1.53 172159 1.638 16000 1.531 1317853 2058005 183
2020-09-21 1.673 1.596 -0.141 1.532 1.699 1.52 343922 1.597 0 0 1578966 2520563 173
2020-09-20 1.654 1.673 0.008 1.662 1.749 1.648 219422 1.7 41800 1.62 1884142 3151784 207
2020-09-17 1.643 1.654 0.007 1.65 1.705 1.586 64808 1.73 51800 1.605 2307585 3817421 269
2020-09-16 1.597 1.643 0.033 1.63 1.685 1.63 71858 1.664 81000 1.618 1677862 2755966 217
2020-09-15 1.505 1.597 0.125 1.63 1.65 1.525 40450 1.655 91000 1.555 3866579 6175170 446
2020-09-14 1.551 1.505 -0.036 1.515 1.57 1.48 264926 1.549 63400 1.45 1223528 1840927 135
2020-09-13 1.516 1.551 0.017 1.533 1.591 1.528 156426 1.596 43168 1.512 1313669 2037484 169
2020-09-10 1.486 1.516 0.014 1.5 1.6 1.483 25000 1.542 43168 1.5 807328 1224310 101
2020-09-09 1.509 1.486 0.038 1.547 1.55 1.411 62601 1.569 22000 1.51 591637 879247 80
2020-09-08 1.609 1.509 -0.129 1.48 1.637 1.46 96900 1.634 5000 1.461 510700 770453 59
2020-09-02 1.618 1.6 -0.04 1.578 1.664 1.551 55289 1.752 49000 1.556 1111304 1778141 121
2020-09-01 1.7 1.618 -0.1 1.6 1.69 1.564 93456 1.752 27870 1.57 2084351 3373220 200
2020-08-31 1.697 1.7 -0.063 1.634 1.8 1.601 122745 1.75 47200 1.61 3375396 5737621 317
2020-08-30 1.578 1.697 0.136 1.714 1.732 1.63 2000 1.735 71350 1.653 2465322 4182543 231
2020-08-27 1.454 1.578 0.145 1.599 1.599 1.45 0 0 27135 1.45 5175427 8168402 393
2020-08-26 1.362 1.454 0.088 1.45 1.48 1.424 68257 1.46 80560 1.42 3108447 4520857 240
2020-08-25 1.341 1.362 0.113 1.454 1.475 1.296 6700 1.475 242015 1.47 18812366 25617911 955
2020-08-24 1.285 1.341 0.09 1.375 1.41 1.289 142266 1.407 633930 1.336 4969944 6666554 422
2020-08-23 1.192 1.285 0.119 1.311 1.311 1.203 0 0 47360 1.311 4180961 5374182 335
2020-08-19 1.091 1.192 0.109 1.2 1.2 1.099 0 0 411000 1.1 3816332 4548434 272
2020-08-18 1.121 1.091 -0.011 1.11 1.12 1.07 171688 1.148 135325 1.061 489924 534581 63
2020-08-17 1.152 1.121 -0.052 1.1 1.16 1.05 786530 1.14 325 1.041 547249 613405 82
2020-08-16 1.138 1.152 0.014 1.152 1.162 1.15 582654 1.178 77625 1.14 816181 940039 116
2020-08-13 1.137 1.138 0.002 1.139 1.156 1.115 413741 1.198 17325 1.123 409750 466467 46
2020-08-12 1.171 1.137 -0.058 1.113 1.169 1.11 458198 1.189 43300 1.113 907130 1031807 144
2020-08-11 1.194 1.171 -0.038 1.156 1.195 1.145 466649 1.196 1200 1.15 807109 945489 97
2020-08-10 1.139 1.194 0.05 1.189 1.23 1.15 300022 1.196 20800 1.15 2180736 2603156 213
2020-08-09 1.045 1.139 0.104 1.149 1.149 1.08 0 0 201491 1.149 768167 875268 71
2020-08-06 1.054 1.045 -0.019 1.035 1.06 1.035 186221 1.089 214171 1.03 250208 261366 72
2020-08-05 1.055 1.054 -0.015 1.04 1.089 1.032 245221 1.089 218086 1.011 652006 687345 78
2020-08-04 1.012 1.055 0.057 1.069 1.08 1.008 97500 1.088 201401 1.011 525190 553899 87
2020-07-29 1.013 1.012 0.007 1.02 1.044 1 30300 1.07 110600 1 376836 381321 48
2020-07-28 1.039 1.013 -0.039 1 1.06 0.99 81055 1.05 116900 0.977 437818 443303 42
2020-07-27 0.989 1.039 0.05 1.039 1.079 0.99 46500 1.069 211140 1 2576454 2677447 339
2020-07-26 0.991 0.989 -0.006 0.985 0.993 0.979 82699 1.051 106074 0.97 104347 103151 18
2020-07-22 1.008 0.991 -0.011 0.997 1.03 0.98 97699 1.051 89900 0.97 507592 503094 53
2020-07-21 1.003 1.008 -0.003 1 1.05 1 92029 1.044 192400 0.98 438718 442410 82
2020-07-20 0.994 1.003 0.006 1 1.02 0.98 67030 1.038 11241 0.95 154626 155022 61
2020-07-19 1.021 0.994 -0.074 0.947 1.03 0.92 330 1.04 9341 0.92 314835 312966 59
2020-07-16 1.098 1.021 -0.068 1.03 1.08 1 7300 1.195 28876 1.01 1275206 1301744 119
2020-07-15 1.161 1.098 -0.116 1.045 1.197 1.045 101300 1.195 0 0 985952 1082886 98
2020-07-14 1.215 1.161 -0.065 1.15 1.236 1.1 207139 1.247 90100 1.11 375069 435424 59
2020-07-13 1.242 1.215 -0.042 1.2 1.258 1.2 181435 1.248 137652 1.2 1998862 2429558 158
2020-07-12 1.188 1.242 0.044 1.232 1.269 1.2 64445 1.289 6800 1.191 266450 330962 44
2020-07-09 1.291 1.188 -0.091 1.2 1.24 1.163 169487 1.31 800 1.191 446424 530559 64
2020-07-08 1.322 1.291 -0.054 1.268 1.322 1.231 133787 1.33 15700 1.23 1237753 1597574 93
2020-07-07 1.258 1.322 0.056 1.314 1.37 1.27 79187 1.358 74050 1.29 2549076 3368742 218
2020-07-06 1.228 1.258 0.061 1.289 1.3 1.21 110432 1.318 194150 1.22 2231012 2807061 166
2020-07-05 1.215 1.228 0.017 1.232 1.25 1.2 361710 1.25 18000 1.176 2037104 2502067 167
2020-06-30 1.163 1.215 0.057 1.22 1.25 1.151 112500 1.249 18000 1.176 1262363 1533847 183
2020-06-29 1.149 1.163 0.012 1.161 1.208 1.05 176998 1.2 26000 1.13 1375158 1598769 142
2020-06-28 1.164 1.149 0.034 1.198 1.209 1.141 377950 1.23 23555 1.14 45861 52711 15
2020-06-25 1.192 1.164 0.017 1.209 1.209 1.143 258800 1.23 3555 1.103 797047 928043 114
2020-06-24 1.167 1.192 0.003 1.17 1.253 1.16 174550 1.19 100855 1.169 1707773 2034846 190
2020-06-23 1.207 1.167 -0.017 1.19 1.25 1.087 143870 1.25 833000 1.16 3140612 3665928 285
2020-06-22 1.243 1.207 -0.063 1.18 1.26 1.18 230010 1.22 5200 1.12 1836989 2217894 193
2020-06-21 1.26 1.243 -0.035 1.225 1.28 1.211 32000 1.329 15200 1.2 1936432 2406566 204
2020-06-18 1.209 1.26 0.041 1.25 1.32 1.239 8000 1.329 85550 1.11 6583697 8297745 239
2020-06-17 1.184 1.209 0.056 1.24 1.246 1.162 217253 1.244 6500 1.084 1260629 1523583 135
2020-06-16 1.181 1.184 0 1.181 1.23 1.15 145550 1.23 16039 1.112 872911 1033810 109
2020-06-15 1.121 1.181 0.049 1.17 1.233 1.03 9000 1.21 64610 1.112 1488998 1757794 215
2020-06-14 1.051 1.121 0.038 1.089 1.156 1.05 183026 1.1 64219 1.03 1984779 2224502 235
2020-06-11 0.956 1.051 0.095 1.051 1.051 1.02 0 0 44619 1.05 1569062 1648345 93
2020-06-10 0.876 0.956 0.087 0.963 0.963 0.923 0 0 154081 0.963 632734 604634 66
2020-06-09 0.802 0.876 0.08 0.882 0.882 0.8 0 0 86624 0.86 2050444 1795431 184
2020-06-08 0.815 0.802 -0.011 0.804 0.82 0.781 97532 0.82 11864 0.781 128181 102851 24
2020-06-07 0.772 0.815 0.029 0.801 0.849 0.798 54052 0.82 17667 0.8 304525 248055 50
2020-06-04 0.726 0.772 0.072 0.798 0.798 0.718 0 0 6800 0.7 594900 459332 93
2020-06-03 0.752 0.726 -0.031 0.721 0.752 0.721 232523 0.739 24176 0.713 86600 62840 16
2020-06-02 0.734 0.752 0.001 0.735 0.77 0.703 91636 0.765 7137 0.7 215220 161924 32
2020-05-31 0.617 0.668 0.061 0.678 0.678 0.63 0 0 81903 0.67 116089 77497 19
2020-05-17 0.631 0.601 -0.001 0.63 0.63 0.591 18753 0.657 21350 0.6 64300 38676 13
2020-05-14 0.681 0.631 -0.051 0.63 0.632 0.63 8323 0.684 0 0 91758 57860 14
2020-05-13 0.681 0.681 -0.05 0.631 0.688 0.631 39523 0.688 22240 0.63 3096 1959 2
2020-05-12 0.643 0.681 0.045 0.688 0.7 0.65 47661 0.69 37003 0.63 96960 66030 17
2020-05-11 0.643 0.643 0.031 0.674 0.677 0.65 6073 0.69 16703 0.643 31577 21086 10
2020-05-10 0.678 0.643 -0.065 0.613 0.719 0.613 27700 0.667 0 0 112746 72488 30
2020-05-07 0.726 0.678 -0.072 0.654 0.73 0.654 10700 0.798 0 0 110963 75288 26
2020-05-06 0.732 0.726 -0.011 0.721 0.731 0.72 21200 0.798 18968 0.701 72201 52397 15
2020-05-05 0.696 0.732 0.03 0.726 0.765 0.682 0 0 11442 0.691 98351 72026 21
2020-05-04 0.714 0.696 -0.024 0.69 0.71 0.643 9900 0.75 10792 0.68 187301 130275 41
2020-05-03 0.761 0.714 -0.073 0.688 0.761 0.686 49427 0.725 0 0 124962 89176 36
2020-04-30 0.781 0.761 0.002 0.783 0.783 0.732 86817 0.82 26449 0.733 227990 173565 21
2020-04-29 0.808 0.781 -0.018 0.79 0.82 0.77 94381 0.81 112449 0.77 410721 320925 58
2020-04-28 0.754 0.808 0.051 0.805 0.829 0.78 23000 0.805 163660 0.77 969149 783359 145
2020-04-27 0.688 0.754 0.068 0.756 0.756 0.72 0 0 39771 0.756 825207 622265 97
2020-04-26 0.626 0.688 0.062 0.688 0.688 0.688 0 0 59411 0.688 264650 182079 24
2020-04-23 0.58 0.626 0.058 0.638 0.638 0.57 0 0 36763 0.638 638625 400100 75
2020-04-22 0.58 0.58 -0.015 0.565 0.589 0.565 67094 0.585 26682 0.564 37750 21802 8
2020-04-21 0.58 0.58 -0.014 0.566 0.581 0.566 27091 0.596 15979 0.564 9670 5514 4
2020-04-16 0.58 0.58 0.001 0.581 0.581 0.556 35041 0.596 24964 0.564 22201 12815 6
2020-04-15 0.583 0.58 -0.003 0.58 0.593 0.58 62850 0.6 26133 0.579 81538 47324 14
2020-04-14 0.584 0.583 -0.006 0.578 0.592 0.578 23900 0.619 13933 0.576 95523 55661 14
2020-04-13 0.584 0.584 -0.004 0.58 0.609 0.58 23900 0.619 13000 0.576 183962 107486 25
2020-04-12 0.584 0.584 -0.004 0.58 0.58 0.575 3900 0.619 12145 0.561 31200 18090 4
2020-04-09 0.597 0.584 -0.016 0.581 0.59 0.58 7700 0.65 22145 0.561 88000 51435 17
2020-04-08 0.597 0.597 -0.007 0.59 0.601 0.587 7500 0.638 22100 0.582 42950 25519 7
2020-04-07 0.603 0.597 0.005 0.608 0.61 0.581 15000 0.638 12646 0.581 176782 105602 34
2020-04-06 0.639 0.603 -0.054 0.585 0.639 0.585 96984 0.638 5500 0.579 75041 45229 11
2020-04-05 0.639 0.639 -0.009 0.63 0.63 0.63 77634 0.63 5000 0.58 900 568 2
2020-04-02 0.618 0.639 0.032 0.65 0.65 0.612 28724 0.65 7100 0.63 191676 122575 28
2020-04-01 0.588 0.618 0.026 0.614 0.646 0.594 45400 0.642 0 0 142321 87933 24
2020-03-31 0.54 0.588 0.054 0.594 0.594 0.52 0 0 15300 0.529 175715 103392 26
2020-03-30 0.54 0.54 -0.047 0.493 0.551 0.493 18700 0.586 18360 0.505 49450 26346 24
2020-03-29 0.54 0.54 0.01 0.55 0.58 0.55 1200 0.586 41203 0.543 24230 13656 8
2020-03-26 0.54 0.54 0.038 0.578 0.578 0.577 1200 0.586 38703 0.54 12500 7221 3
2020-03-25 0.54 0.54 0.019 0.559 0.559 0.555 34200 0.578 28503 0.523 6000 3342 2
2020-03-24 0.533 0.54 -0.002 0.531 0.58 0.524 34200 0.585 30753 0.53 91855 49572 18
2020-03-23 0.533 0.533 0.017 0.55 0.585 0.55 21200 0.586 16503 0.523 23265 13392 8
2020-03-22 0.499 0.533 0.048 0.547 0.547 0.501 0 0 32500 0.502 66705 35550 14
2020-03-19 0.499 0.499 -0.019 0.48 0.539 0.45 0 0 20000 0.45 58203 28342 14
2020-03-18 0.499 0.499 -0.049 0.45 0.451 0.45 10003 0.51 0 0 31650 14264 6
2020-03-17 0.548 0.499 -0.054 0.494 0.56 0.494 69000 0.58 0 0 84700 42300 10
2020-03-16 0.548 0.548 -0.028 0.52 0.52 0.494 9000 0.58 0 0 25800 13056 5
2020-03-15 0.607 0.548 -0.059 0.548 0.552 0.547 45200 0.617 0 0 70400 38547 10
2020-03-11 0.607 0.607 0.03 0.637 0.638 0.637 40200 0.628 14000 0.552 200 128 2
2020-03-10 0.607 0.607 -0.057 0.55 0.554 0.55 13200 0.639 14000 0.547 15716 8654 4
2020-03-09 0.607 0.607 -0.056 0.551 0.561 0.551 23200 0.61 32710 0.562 50459 28067 12
2020-03-08 0.607 0.607 -0.027 0.58 0.596 0.564 58200 0.609 37660 0.562 40200 23577 6
2020-03-05 0.553 0.607 0.054 0.607 0.608 0.606 0 0 84383 0.562 70820 42979 9
2020-03-04 0.553 0.553 0.053 0.606 0.606 0.606 0 0 91953 0.562 17000 10302 2
2020-03-03 0.553 0.553 0.052 0.605 0.608 0.605 17000 0.606 53950 0.552 17301 10514 7
2020-03-02 0.553 0.553 0.05 0.603 0.607 0.603 0 0 21250 0.552 2190 1321 4
2020-03-01 0.598 0.553 0.02 0.618 0.619 0.54 20000 0.647 700 0.547 62485 34527 13
2020-02-27 0.57 0.598 0.057 0.627 0.627 0.57 0 0 17785 0.57 76000 45463 10
2020-02-26 0.598 0.57 -0.027 0.571 0.572 0.57 40000 0.588 17075 0.57 60500 34496 7
2020-02-12 0.65 0.645 -0.017 0.633 0.652 0.633 109885 0.667 106716 0.633 74650 48147 10
2020-02-11 0.631 0.65 0.016 0.647 0.651 0.647 119885 0.667 115366 0.647 53132 34514 7
2020-02-10 0.631 0.631 -0.006 0.625 0.64 0.625 140690 0.658 261790 0.631 13200 8353 3
2020-02-09 0.631 0.631 0.005 0.636 0.655 0.636 128690 0.66 171790 0.622 2988 1954 3
2020-02-06 0.631 0.631 0.009 0.64 0.66 0.63 114366 0.66 171790 0.622 25048 16331 7
2020-01-16 0.62 0.62 0 0.62 0.622 0.62 65555 0.64 160003 0.593 52480 32558 3
2020-01-15 0.62 0.62 -0.62 0 0 0 65555 0.64 160003 0.593 0 0 0
2020-01-14 0.618 0.62 -0.007 0.611 0.623 0.611 63055 0.64 160003 0.593 214950 133301 20
2020-01-13 0.59 0.618 0.031 0.621 0.64 0.612 36055 0.64 191003 0.62 121813 75329 17
2019-12-12 0.638 0.638 -0.638 0 0 0 80170 0.666 15718 0.624 0 0 0
2019-12-11 0.638 0.638 -0.007 0.631 0.631 0.631 66660 0.65 39718 0.63 8600 5427 4
2019-12-10 0.638 0.638 -0.638 0 0 0 85545 0.65 33718 0.633 0 0 0
2019-12-09 0.638 0.638 -0.008 0.63 0.643 0.63 62360 0.65 29750 0.63 25000 15801 4
2019-12-08 0.638 0.638 -0.638 0 0 0 63930 0.65 36345 0.643 0 0 0
2019-12-05 0.638 0.638 0.006 0.644 0.651 0.643 43035 0.677 30695 0.643 19475 12590 5
2019-12-04 0.638 0.638 0.007 0.645 0.647 0.645 43150 0.677 33010 0.643 5500 3551 2
2019-12-03 0.698 0.638 -0.063 0.635 0.639 0.632 67330 0.695 43063 0.635 51200 32655 5
2019-12-02 0.698 0.698 -0.055 0.643 0.648 0.643 67330 0.695 66163 0.64 20000 12906 5
2019-12-01 0.698 0.698 -0.052 0.646 0.695 0.646 156445 0.692 46163 0.64 27100 17739 5
2019-11-28 0.698 0.698 -0.698 0 0 0 52445 0.695 53993 0.64 0 0 0
2019-11-27 0.698 0.698 -0.045 0.653 0.665 0.653 85295 0.689 68393 0.653 30000 19815 5
2019-11-26 0.698 0.698 -0.035 0.663 0.671 0.661 90020 0.7 79833 0.663 28983 19416 4
2019-11-25 0.698 0.698 0.002 0.7 0.7 0.69 90545 0.7 74810 0.661 11400 7880 2
2019-11-24 0.698 0.698 -0.031 0.667 0.69 0.667 103545 0.69 204810 0.661 20000 13372 5
2019-11-21 0.698 0.698 -0.032 0.666 0.7 0.661 14545 0.73 224810 0.661 11600 7751 4
2019-11-20 0.698 0.698 -0.025 0.673 0.704 0.673 76220 0.703 263510 0.661 32242 22123 9
2019-11-19 0.698 0.698 -0.015 0.683 0.683 0.683 106220 0.705 133510 0.661 476 325 1
2019-11-18 0.698 0.698 -0.015 0.683 0.71 0.683 112945 0.72 130010 0.662 29000 19888 2
2019-11-17 0.698 0.698 -0.008 0.69 0.7 0.69 70945 0.72 178252 0.683 35000 24348 6
2019-11-14 0.698 0.698 -0.032 0.666 0.71 0.665 12545 0.755 96252 0.666 15716 10783 8
2019-11-13 0.698 0.698 -0.698 0 0 0 37445 0.71 103742 0.68 0 0 0
2019-11-12 0.703 0.698 -0.013 0.69 0.706 0.69 63445 0.71 72742 0.69 70986 49576 11
2019-11-11 0.666 0.703 0.044 0.71 0.715 0.67 31295 0.72 82003 0.705 227237 159645 32
2019-11-07 0.666 0.666 0.024 0.69 0.69 0.663 36295 0.698 64655 0.67 24500 16597 9
2019-11-06 0.699 0.666 -0.039 0.66 0.705 0.65 131719 0.698 25402 0.66 85660 57088 15
2019-11-05 0.699 0.699 0.019 0.718 0.718 0.651 115219 0.72 22507 0.681 26494 18936 7
2019-11-04 0.699 0.699 -0.019 0.68 0.68 0.68 78880 0.738 6763 0.68 14000 9520 1
2019-11-03 0.699 0.699 -0.016 0.683 0.748 0.683 58956 0.74 41963 0.68 12900 9268 5
2019-10-31 0.699 0.699 0.001 0.7 0.7 0.7 21000 0.748 78763 0.68 5250 3675 1
2019-10-30 0.699 0.699 -0.015 0.684 0.7 0.684 83243 0.71 94356 0.682 16728 11489 5
2019-10-29 0.682 0.699 -0.002 0.68 0.713 0.68 56768 0.71 93656 0.68 153219 107048 21
2019-10-28 0.682 0.682 0.001 0.683 0.683 0.68 162224 0.708 109245 0.68 7600 5185 3
2019-10-27 0.649 0.682 0.059 0.708 0.708 0.67 58200 0.709 234045 0.653 99171 67652 20
2019-10-24 0.627 0.649 0.023 0.65 0.678 0.63 49291 0.682 375949 0.64 50679 32882 11
2019-10-23 0.627 0.627 0.003 0.63 0.637 0.63 59665 0.67 374099 0.626 15000 9527 3
2019-10-22 0.627 0.627 -0.627 0 0 0 31000 0.683 350099 0.612 0 0 0
2019-10-21 0.661 0.627 -0.031 0.63 0.631 0.62 102358 0.688 133250 0.623 61627 38647 18
2019-10-20 0.661 0.661 -0.013 0.648 0.648 0.6 82524 0.677 41026 0.618 15000 9488 5
2019-10-17 0.648 0.661 0.002 0.65 0.692 0.65 93034 0.69 212000 0.643 48870 32297 7
2019-10-16 0.648 0.648 0.048 0.696 0.699 0.67 109537 0.692 206258 0.632 11500 7862 4
2019-10-15 0.648 0.648 -0.018 0.63 0.631 0.63 106726 0.688 205861 0.63 18500 11667 4
2019-10-14 0.648 0.648 0 0.648 0.648 0.647 75189 0.688 206321 0.647 6497 4207 2
2019-10-13 0.648 0.648 -0.001 0.647 0.647 0.647 78189 0.688 205110 0.647 2540 1643 1
2019-10-10 0.648 0.648 -0.648 0 0 0 68189 0.688 187000 0.647 0 0 0
2019-10-09 0.648 0.648 0.003 0.651 0.651 0.651 104189 0.68 211999 0.647 514 335 1
2019-10-08 0.648 0.648 0.004 0.652 0.666 0.652 90321 0.68 191999 0.647 30500 20152 7
2019-10-07 0.648 0.648 0.004 0.652 0.709 0.652 39321 0.7 168140 0.66 30538 21349 6
2019-10-03 0.648 0.648 0.048 0.696 0.699 0.65 26544 0.709 191600 0.65 41599 28428 6
2019-10-02 0.648 0.648 -0.017 0.631 0.651 0.631 58545 0.69 194840 0.631 24800 15895 5
2019-10-01 0.648 0.648 0.022 0.67 0.68 0.67 113545 0.69 42053 0.65 27700 18656 2
2019-09-30 0.648 0.648 0.002 0.65 0.698 0.65 87001 0.695 22053 0.65 21000 14030 5
2019-09-29 0.609 0.648 0.033 0.642 0.66 0.641 7000 0.665 213228 0.613 74303 48142 11
2019-09-26 0.609 0.609 0.01 0.619 0.619 0.588 17000 0.643 13228 0.586 20280 12512 5
2019-09-25 0.586 0.609 0.03 0.616 0.616 0.59 10000 0.643 18227 0.586 84100 51178 10
2019-09-24 0.65 0.586 -0.064 0.586 0.6 0.585 44149 0.64 0 0 132390 77628 11
2019-09-22 0.715 0.65 -0.071 0.644 0.7 0.644 40705 0.73 0 0 167702 109084 24
2019-09-18 0.715 0.715 -0.015 0.7 0.701 0.661 7750 0.76 85024 0.697 39651 27766 7
2019-09-17 0.73 0.715 -0.02 0.71 0.747 0.706 64257 0.749 176800 0.7 114851 82062 18
2019-09-15 0.755 0.754 -0.005 0.75 0.76 0.75 50007 0.789 91103 0.733 43772 33017 6
2019-09-12 0.719 0.755 0.055 0.774 0.775 0.747 29552 0.778 231153 0.73 152024 114780 16
2019-09-11 0.719 0.719 0.037 0.756 0.756 0.726 1050 0.79 250644 0.729 32445 23950 8
2019-09-10 0.735 0.719 0.005 0.74 0.74 0.716 73171 0.79 209660 0.712 103599 74503 17
2019-09-09 0.765 0.735 -0.044 0.721 0.746 0.72 127271 0.76 37653 0.712 63600 46749 6
2019-09-08 0.765 0.765 -0.013 0.752 0.79 0.752 82301 0.79 75653 0.745 23356 17774 4
2019-09-05 0.758 0.765 0.021 0.779 0.779 0.74 43201 0.79 144595 0.745 223248 170696 41
2019-08-25 0.698 0.704 0.012 0.71 0.727 0.7 25370 0.739 35415 0.703 158274 111474 22
2019-08-22 0.698 0.698 0.007 0.705 0.738 0.704 24313 0.733 23935 0.691 38000 27145 9
2019-08-21 0.703 0.698 0.016 0.719 0.72 0.683 18155 0.72 15920 0.683 184988 129199 22
2019-08-20 0.676 0.703 0.038 0.714 0.718 0.695 48000 0.72 39400 0.662 69048 48532 11
2019-08-19 0.661 0.676 0.027 0.688 0.693 0.634 30003 0.72 149308 0.662 131336 88781 20
2019-08-18 0.661 0.661 -0.017 0.644 0.663 0.644 18086 0.673 123150 0.632 27003 17580 4
2019-08-15 0.661 0.661 0.003 0.664 0.664 0.66 45499 0.661 40500 0.631 10851 7165 2
2019-08-15 0.661 0.661 0.003 0.664 0.664 0.66 45499 0.661 40500 0.631 10851 7165 2
2019-08-15 0.661 0.661 0.003 0.664 0.664 0.66 45499 0.661 40500 0.631 10851 7165 2
2019-08-08 0.614 0.623 0.006 0.62 0.633 0.611 39703 0.636 210957 0.625 54150 33737 5
2019-08-08 0.614 0.623 0.006 0.62 0.633 0.611 39703 0.636 210957 0.625 54150 33737 5
2019-08-08 0.614 0.623 0.006 0.62 0.633 0.611 39703 0.636 210957 0.625 54150 33737 5
2019-08-08 0.614 0.623 0.006 0.62 0.633 0.611 39703 0.636 210957 0.625 54150 33737 5
2019-08-08 0.614 0.623 0.006 0.62 0.633 0.611 39703 0.636 210957 0.625 54150 33737 5
2019-08-08 0.614 0.623 0.006 0.62 0.633 0.611 39703 0.636 210957 0.625 54150 33737 5
2019-08-08 0.614 0.623 0.006 0.62 0.633 0.611 39703 0.636 210957 0.625 54150 33737 5
2019-08-08 0.614 0.623 0.006 0.62 0.633 0.611 39703 0.636 210957 0.625 54150 33737 5
2019-08-08 0.614 0.623 0.006 0.62 0.633 0.611 39703 0.636 210957 0.625 54150 33737 5
2019-08-08 0.614 0.623 0.006 0.62 0.633 0.611 39703 0.636 210957 0.625 54150 33737 5
2019-08-08 0.614 0.623 0.006 0.62 0.633 0.611 39703 0.636 210957 0.625 54150 33737 5
2019-08-08 0.614 0.623 0.006 0.62 0.633 0.611 39703 0.636 210957 0.625 54150 33737 5
2019-08-07 0.614 0.614 0.014 0.628 0.628 0.6 84753 0.63 187264 0.611 23700 14615 9
2019-08-06 0.614 0.614 0 0.614 0.614 0.61 86891 0.619 165764 0.585 14100 8637 5
2019-08-05 0.614 0.614 -0.024 0.59 0.6 0.585 73800 0.613 165967 0.585 27649 16297 5
2019-08-04 0.614 0.614 -0.033 0.581 0.625 0.575 75900 0.624 186332 0.592 42400 24979 8
2019-08-01 0.614 0.614 -0.004 0.61 0.61 0.59 47760 0.633 114966 0.566 17624 10579 7
2019-08-01 0.614 0.614 -0.004 0.61 0.61 0.59 47760 0.633 114966 0.566 17624 10579 7
2019-08-01 0.614 0.614 -0.004 0.61 0.61 0.59 47760 0.633 114966 0.566 17624 10579 7
2019-07-25 0.665 0.665 -0.035 0.63 0.631 0.62 42844 0.666 19450 0.621 31425 19708 9
2019-07-24 0.665 0.665 -0.031 0.634 0.634 0.634 47844 0.665 40403 0.634 4800 3043 1
2019-07-22 0.665 0.665 -0.034 0.631 0.631 0.631 46499 0.665 22000 0.624 10000 6310 1
2019-07-21 0.665 0.665 -0.039 0.626 0.626 0.626 39422 0.684 21067 0.626 7500 4695 1
2019-07-18 0.665 0.665 -0.015 0.65 0.65 0.62 58462 0.684 25003 0.621 4000 2510 2
2019-07-18 0.665 0.665 -0.015 0.65 0.65 0.62 58462 0.684 25003 0.621 4000 2510 2
2019-07-18 0.665 0.665 -0.015 0.65 0.65 0.62 58462 0.684 25003 0.621 4000 2510 2
2019-06-27 0.698 0.698 0.003 0.701 0.701 0.69 20551 0.7 30778 0.675 20000 13984 4
2019-06-27 0.698 0.698 0.003 0.701 0.701 0.69 20551 0.7 30778 0.675 20000 13984 4
2019-06-24 0.698 0.698 -0.038 0.66 0.68 0.66 41732 0.719 37968 0.661 9810 6593 4
2019-06-23 0.698 0.698 -0.018 0.68 0.68 0.68 58525 0.72 187778 0.68 7000 4760 1
2019-06-20 0.698 0.698 -0.017 0.681 0.681 0.68 37300 0.754 173275 0.68 12000 8170 3
2019-06-20 0.698 0.698 -0.017 0.681 0.681 0.68 37300 0.754 173275 0.68 12000 8170 3
2019-06-20 0.698 0.698 -0.017 0.681 0.681 0.68 37300 0.754 173275 0.68 12000 8170 3
2019-06-13 0.697 0.697 -0.013 0.684 0.69 0.684 34990 0.754 151280 0.682 10900 7516 2
2019-06-12 0.697 0.697 -0.012 0.685 0.685 0.685 48490 0.721 156210 0.682 7500 5138 1
2019-06-11 0.697 0.697 -0.013 0.684 0.7 0.684 44000 0.721 94200 0.68 37500 26184 6
2019-06-10 0.658 0.697 0.062 0.72 0.721 0.653 20500 0.721 154210 0.68 43810 30526 12
2019-06-09 0.658 0.658 -0.658 0 0 0 6000 0.722 60891 0.652 0 0 0
2019-06-03 0.658 0.658 -0.658 0 0 0 4310 0.684 50660 0.629 0 0 0
2019-06-02 0.658 0.658 -0.007 0.651 0.717 0.65 46310 0.713 70630 0.651 2000 1368 3
2019-05-30 0.658 0.658 -0.036 0.622 0.723 0.622 39000 0.72 32010 0.621 31545 21332 14
2019-05-23 0.658 0.658 0.012 0.67 0.67 0.665 17349 0.694 52050 0.653 4875 3249 2
2019-05-22 0.658 0.658 -0.658 0 0 0 25169 0.695 47050 0.62 0 0 0
2019-05-21 0.645 0.658 0.045 0.69 0.69 0.64 28544 0.69 40000 0.59 47500 31250 11
2019-05-20 0.645 0.645 -0.015 0.63 0.65 0.625 22569 0.69 25000 0.582 47056 29850 9
2019-05-19 0.645 0.645 0.005 0.65 0.65 0.65 1669 0.695 27436 0.634 19100 12415 2
2019-05-16 0.645 0.645 -0.007 0.638 0.649 0.638 4476 0.695 5600 0.625 27369 17596 8
2019-05-15 0.635 0.645 0.026 0.661 0.698 0.63 1669 0.695 8480 0.625 56664 36531 16
2019-05-14 0.694 0.635 -0.045 0.649 0.679 0.625 28476 0.74 12400 0.63 151166 96068 22
2019-05-13 0.694 0.694 -0.024 0.67 0.686 0.67 21031 0.734 17702 0.661 10000 6801 3
2019-05-12 0.694 0.694 0.039 0.733 0.754 0.71 0 0 10888 0.685 19979 14546 6
2019-05-09 0.738 0.694 -0.019 0.719 0.74 0.67 3807 0.799 10888 0.691 54000 37487 20
2019-05-06 0.797 0.797 -0.797 0 0 0 70950 0.78 6150 0.743 0 0 0
2019-05-05 0.797 0.797 -0.027 0.77 0.794 0.77 65950 0.82 26150 0.743 18807 14848 6
2019-05-02 0.797 0.797 -0.797 0 0 0 43889 0.829 39687 0.792 0 0 0
2019-04-30 0.797 0.797 -0.797 0 0 0 33889 0.829 19687 0.792 0 0 0
2019-04-24 0.797 0.797 0.003 0.8 0.82 0.783 27289 0.8 88000 0.787 13399 10577 5
2019-04-23 0.797 0.797 -0.026 0.771 0.785 0.77 38788 0.829 75970 0.743 18150 14096 3
2019-04-22 0.797 0.797 -0.797 0 0 0 42938 0.839 75970 0.743 0 0 0
2019-04-21 0.797 0.797 0.003 0.8 0.8 0.8 38788 0.839 75970 0.743 18000 14400 4
2019-04-18 0.797 0.797 0.017 0.814 0.82 0.814 22188 0.858 75500 0.743 5400 4403 2
2019-04-17 0.797 0.797 0.013 0.81 0.81 0.805 22188 0.828 78375 0.742 27365 22164 6
2019-04-16 0.811 0.797 -0.031 0.78 0.81 0.78 51851 0.828 78755 0.742 82076 65435 12
2019-04-15 0.811 0.811 -0.003 0.808 0.808 0.806 53851 0.829 146130 0.806 6257 5053 2
2019-04-14 0.811 0.811 -0.811 0 0 0 28044 0.86 147250 0.806 0 0 0
2019-04-11 0.811 0.811 0.009 0.82 0.82 0.82 36269 0.887 147250 0.806 4535 3719 3
2019-04-10 0.81 0.811 0 0.81 0.84 0.806 28269 0.859 78325 0.808 105965 85941 17
2019-04-03 0.824 0.822 -0.005 0.819 0.839 0.819 54540 0.837 62580 0.817 36896 30336 9
2019-04-02 0.824 0.824 0.016 0.84 0.84 0.84 46185 0.85 69380 0.821 20300 17052 7
2019-04-01 0.84 0.824 -0.02 0.82 0.83 0.82 79844 0.84 41080 0.81 68182 56206 13
2019-03-27 0.84 0.84 -0.009 0.831 0.84 0.831 60185 0.877 6670 0.831 7000 5866 4
2019-03-26 0.84 0.84 0 0.84 0.84 0.835 47091 0.879 20170 0.84 22250 18641 7
2019-03-25 0.864 0.84 -0.014 0.85 0.851 0.83 185441 0.89 9450 0.84 104390 87673 19
2019-03-24 0.864 0.864 -0.01 0.854 0.854 0.854 183213 0.879 43015 0.85 2500 2135 1
2019-03-21 0.864 0.864 0.006 0.87 0.87 0.87 80469 0.888 60330 0.85 19700 17139 3
2019-03-20 0.865 0.864 -0.005 0.86 0.88 0.86 72856 0.917 73200 0.85 44686 38604 11
2019-03-19 0.865 0.865 -0.005 0.86 0.86 0.853 69933 0.905 115205 0.86 34500 29600 4
2019-03-14 0.906 0.894 -0.006 0.9 0.913 0.88 162991 0.916 33805 0.883 66905 59812 24
2019-03-11 0.904 0.902 -0.014 0.89 0.919 0.89 211560 0.935 61019 0.89 60010 54156 9
2019-03-10 0.908 0.904 -0.007 0.901 0.911 0.901 223810 0.935 56115 0.883 47268 42740 11
2019-02-25 0.926 0.936 0.006 0.932 0.945 0.922 270919 0.945 82573 0.92 63790 59701 24
2019-02-17 0.932 0.938 0.001 0.933 0.951 0.931 438400 0.957 128201 0.931 134646 126314 32
2019-02-14 0.924 0.932 0.002 0.926 0.955 0.92 305766 0.95 163697 0.924 434606 405172 69
2019-01-10 0.883 0.934 0.088 0.971 0.971 0.87 1609 0.97 91722 0.93 1764949 1648906 216
2018-12-30 0.81 0.811 -0.01 0.8 0.849 0.783 10000 0.87 71250 0.8 54203 43974 16
2018-12-27 0.79 0.81 0.02 0.81 0.81 0.81 43000 0.825 138274 0.81 40000 32400 2
2018-12-26 0.79 0.79 0.033 0.823 0.824 0.8 43000 0.825 87374 0.777 16590 13541 3
2018-12-25 0.79 0.79 -0.001 0.789 0.79 0.774 30000 0.86 76474 0.775 21735 17042 6
2018-12-24 0.817 0.79 -0.037 0.78 0.805 0.78 119608 0.86 10000 0.774 56800 44891 10
2018-11-14 0.897 0.878 -0.017 0.88 0.897 0.865 75541 0.888 42000 0.85 68961 60561 13
2018-11-13 0.879 0.897 0.026 0.905 0.925 0.862 68984 0.928 12250 0.861 371572 333148 66
2018-11-12 0.814 0.879 0.081 0.895 0.895 0.81 0 0 116960 0.895 390287 343034 59
2018-11-11 0.829 0.814 -0.019 0.81 0.82 0.81 223984 0.83 92960 0.79 114000 92806 12
2018-11-08 0.823 0.829 -0.001 0.822 0.84 0.813 223705 0.86 68800 0.816 188291 156172 21
2018-11-01 0.78 0.78 -0.78 0 0 0 56500 0.824 129320 0.77 0 0 0
2018-10-31 0.813 0.78 -0.033 0.78 0.781 0.78 19000 0.824 153982 0.78 92188 71911 6
2018-10-30 0.813 0.813 -0.04 0.773 0.828 0.773 70999 0.83 57000 0.771 5100 4217 2
2018-10-29 0.775 0.813 0.04 0.815 0.815 0.8 84499 0.83 84300 0.781 119000 96773 6
2018-10-28 0.775 0.775 -0.002 0.773 0.8 0.773 14000 0.848 108936 0.773 8900 7012 3
2018-10-25 0.781 0.775 0 0.781 0.781 0.775 14000 0.826 132936 0.773 161442 125148 9
2018-10-24 0.812 0.781 -0.037 0.775 0.786 0.775 87830 0.8 336855 0.775 76450 59740 10
2018-10-23 0.812 0.812 -0.027 0.785 0.786 0.785 82330 0.839 384260 0.785 22000 17283 5
2018-10-22 0.812 0.812 -0.027 0.785 0.83 0.785 68930 0.84 415903 0.785 29633 23665 9
2018-10-21 0.812 0.812 -0.002 0.81 0.839 0.81 86320 0.84 403586 0.78 7317 5934 4
2018-10-18 0.812 0.812 -0.002 0.81 0.84 0.81 60330 0.84 349586 0.78 15050 12324 7
2018-10-17 0.833 0.812 -0.004 0.829 0.829 0.792 120314 0.84 107146 0.802 42584 34585 12
2018-10-16 0.833 0.833 -0.043 0.79 0.79 0.769 83314 0.84 31646 0.772 19600 15119 5
2018-10-15 0.833 0.833 -0.062 0.771 0.794 0.771 27630 0.88 42086 0.771 29714 23142 9
2018-10-14 0.788 0.833 0.022 0.81 0.865 0.768 12850 0.865 76300 0.79 290166 241577 33
2018-10-11 0.853 0.788 -0.083 0.77 0.89 0.77 16380 0.876 910 0.768 260457 205304 41
2018-10-10 1.29 1.282 0.018 1.308 1.308 1.26 26876 1.35 10000 1.2 98758 126631 32
2018-10-09 1.29 1.29 -0.06 1.23 1.31 1.23 24720 1.35 21000 1.17 23508 29271 11
2018-10-08 1.291 1.29 -0.06 1.231 1.34 1.23 22220 1.338 5200 1.22 44000 56773 18
2018-10-02 1.308 1.276 -0.067 1.241 1.36 1.22 13050 1.35 22500 1.231 48250 61563 19
2018-10-01 1.331 1.308 0.019 1.35 1.35 1.222 9920 1.36 21140 1.223 126280 165202 41
2018-09-30 1.21 1.33 0.12 1.33 1.331 1.33 0 0 27000 1.331 246499 328083 39
2018-09-13 1.38 1.38 -0.05 1.33 1.38 1.33 47238 1.43 56195 1.32 15550 20952 7
2018-09-12 1.38 1.38 -0.02 1.36 1.36 1.35 44548 1.43 66000 1.33 19750 26737 8
2018-09-10 1.39 1.38 -0.02 1.37 1.4 1.36 37738 1.45 67546 1.36 57350 79117 15
2018-09-09 1.38 1.39 0.03 1.41 1.42 1.38 30548 1.45 84321 1.4 52950 73681 13
2018-09-06 1.38 1.38 0 1.38 1.39 1.38 33148 1.44 75721 1.37 10250 14166 5
2018-09-05 1.4 1.38 -0.02 1.38 1.4 1.38 64357 1.44 78601 1.38 37220 51534 8
2018-09-04 1.41 1.4 -0.03 1.38 1.43 1.38 59157 1.46 71721 1.37 61430 86178 15
2018-09-03 1.44 1.41 -0.04 1.4 1.44 1.4 58157 1.47 81066 1.39 97850 138179 22
2018-09-02 1.44 1.44 -0.01 1.43 1.46 1.42 40867 1.48 218381 1.43 57200 82328 20
2018-08-30 1.4 1.44 0.05 1.45 1.47 1.41 36867 1.48 115135 1.42 82950 119795 28
2018-08-29 1.41 1.4 -0.03 1.38 1.43 1.38 45972 1.44 124690 1.37 33250 46496 12
2018-08-28 1.42 1.41 -0.04 1.38 1.48 1.38 47358 1.48 99944 1.38 221120 311460 29
2018-08-27 1.41 1.42 0.04 1.45 1.45 1.4 37300 1.46 134690 1.4 39370 55859 13
2018-08-26 1.41 1.41 0.01 1.42 1.42 1.42 30300 1.46 123498 1.42 15920 22606 7
2018-08-19 1.41 1.41 0 1.41 1.41 1.41 29000 1.46 118990 1.39 9150 12902 3
2018-08-15 1.43 1.41 -0.02 1.41 1.43 1.4 22800 1.49 119045 1.4 43705 61480 10
2018-08-12 1.51 1.49 -0.05 1.46 1.49 1.46 101211 1.52 201285 1.45 92420 137327 20
2018-08-02 1.47 1.45 -0.04 1.43 1.49 1.43 26250 1.55 45690 1.4 48553 70253 15
2018-08-01 1.45 1.47 -0.01 1.44 1.5 1.44 18750 1.55 81928 1.43 44193 64921 15
2018-07-31 1.44 1.45 0.02 1.46 1.48 1.43 25750 1.49 67574 1.43 73216 106312 21
2018-07-30 1.49 1.44 -0.03 1.46 1.46 1.44 40946 1.5 28045 1.38 87507 126170 15
2018-07-29 1.49 1.49 -0.02 1.47 1.53 1.47 29200 1.53 38045 1.42 48900 73027 14
2018-07-24 1.52 1.58 0.05 1.57 1.6 1.55 28200 1.62 130045 1.52 157996 249393 30
2018-07-15 1.75 1.74 -0.02 1.73 1.77 1.73 75142 1.77 71000 1.72 165272 287672 39
2018-07-12 1.81 1.75 -0.05 1.76 1.8 1.71 70340 1.82 23200 1.71 277397 485743 78
2018-07-09 1.89 1.92 -0.01 1.88 1.96 1.88 72223 1.95 131500 1.85 491507 946023 111
2018-07-08 1.88 1.89 0 1.88 1.93 1.86 110243 1.95 109500 1.83 761850 1441328 128
2018-07-05 1.78 1.88 0.16 1.94 1.95 1.77 75500 1.94 67000 1.78 1053703 1981983 146
2018-07-03 1.81 1.8 0.01 1.82 1.86 1.73 188778 1.84 11000 1.77 299856 539746 70
2018-07-02 1.79 1.81 0.04 1.83 1.83 1.78 160223 1.83 8554 1.7 282630 511272 79
2018-06-28 1.79 1.79 -0.03 1.76 1.85 1.76 84500 1.84 5000 1.7 202350 361256 40
2018-06-27 1.72 1.79 0.1 1.82 1.85 1.75 65500 1.84 25000 1.76 332293 596308 80
2018-06-26 1.8 1.72 -0.05 1.75 1.8 1.7 114000 1.8 0 0 207931 358284 66
2018-06-25 1.83 1.8 -0.03 1.8 1.82 1.75 188245 1.9 10300 1.73 174664 313776 39
2018-06-21 1.85 1.85 0.02 1.87 1.91 1.8 139300 1.88 7000 1.7 322789 597469 74
2018-06-20 1.79 1.85 0.07 1.86 1.88 1.8 129500 1.88 17000 1.8 287400 530615 83
2018-06-19 1.69 1.79 0.1 1.79 1.84 1.7 46500 1.83 64607 1.79 521483 932176 115
2018-06-14 1.69 1.69 0.02 1.71 1.73 1.62 67000 1.75 23128 1.67 166412 281652 54
2018-06-13 1.61 1.69 0.04 1.65 1.74 1.65 29000 1.7 27495 1.56 126215 213142 100
2018-05-31 1.75 1.71 -0.03 1.72 1.73 1.7 118400 1.78 0 0 53437 91458 17
2018-05-30 1.73 1.75 0.03 1.76 1.79 1.73 124250 1.78 34000 1.7 130500 228795 26
2018-05-29 1.8 1.73 -0.07 1.73 1.8 1.7 39400 1.8 14000 1.71 256760 443374 38
2018-05-28 1.76 1.8 0.03 1.79 1.83 1.74 16000 1.85 38177 1.76 267999 483533 52
2018-05-23 1.66 1.64 0.01 1.67 1.67 1.63 157715 1.66 23200 1.63 21447 35256 6
2018-05-22 1.65 1.66 0 1.65 1.7 1.65 151509 1.7 16500 1.6 103000 170876 15
2018-05-21 1.65 1.65 -1.65 0 0 0 103640 1.7 16500 1.6 0 0 0
2018-05-20 1.62 1.65 0.07 1.69 1.7 1.63 17858 1.7 75430 1.6 28000 46257 9
2018-05-17 1.68 1.62 -0.04 1.64 1.64 1.61 39158 1.75 3000 1.6 25000 40610 4
2018-05-16 1.68 1.68 -0.04 1.64 1.71 1.62 53659 1.75 6600 1.63 758948 1273572 22
2018-05-15 1.69 1.68 0.01 1.7 1.7 1.62 32569 1.75 0 0 100323 168610 22
2018-05-14 1.74 1.69 -0.13 1.61 1.72 1.61 70839 1.72 3845 1.61 134055 226382 21
2018-05-13 1.61 1.74 0.1 1.71 1.76 1.65 20589 1.75 43555 1.64 579644 1010735 58
2018-04-30 1.52 1.53 0.02 1.54 1.54 1.52 67700 1.56 38000 1.48 221255 338080 43
2018-04-29 1.45 1.52 0.09 1.54 1.54 1.49 30500 1.56 78612 1.52 214840 327396 57
2018-04-26 1.42 1.45 0.04 1.46 1.46 1.37 47999 1.5 54340 1.38 154300 223095 33
2018-03-18 1.67 1.69 0 1.67 1.7 1.66 32829 1.79 20195 1.61 95744 161554 25
2018-03-15 1.7 1.67 -0.04 1.66 1.72 1.65 37429 1.79 20195 1.61 26450 44142 9
2018-03-14 1.73 1.7 -0.03 1.7 1.72 1.66 59195 1.73 9255 1.66 100810 171398 33
2018-03-13 1.76 1.73 0.02 1.78 1.78 1.7 53295 1.78 10755 1.73 71094 122940 21
2018-03-12 1.75 1.76 -0.02 1.73 1.8 1.73 72389 1.75 27055 1.72 69697 122547 22
2018-03-11 1.74 1.75 -0.01 1.73 1.78 1.72 66412 1.77 21555 1.7 124734 217745 25
2018-03-08 1.64 1.74 0.13 1.77 1.77 1.7 49060 1.78 105555 1.66 202660 351645 54
2018-03-07 1.64 1.64 0.05 1.69 1.69 1.6 74000 1.71 90000 1.54 176236 288478 31
2018-03-06 1.66 1.64 -0.03 1.63 1.65 1.62 13231 1.71 110000 1.58 44794 73431 7
2018-03-05 1.66 1.66 0.02 1.68 1.74 1.6 6476 1.81 46000 1.64 172060 284957 37
2018-03-04 1.78 1.66 -0.14 1.64 1.73 1.61 76276 1.8 0 0 319098 529242 63
2018-03-01 1.73 1.78 0.04 1.77 1.85 1.73 58100 1.83 41800 1.68 327793 582024 62
2018-02-28 1.58 1.73 0.15 1.73 1.73 1.61 0 0 26690 1.65 896328 1549027 146
2018-02-27 1.44 1.57 0.14 1.58 1.58 1.49 0 0 231433 1.58 851027 1340311 153
2018-02-26 1.39 1.44 0.08 1.47 1.5 1.37 35791 1.51 35414 1.4 316928 457753 77
2018-02-25 1.34 1.39 0.02 1.36 1.42 1.36 123574 1.4 20000 1.35 135882 189219 38
2018-02-22 1.34 1.34 0.01 1.35 1.35 1.35 141524 1.37 23651 1.33 3868 5222 2
2018-02-21 1.35 1.34 -0.02 1.33 1.35 1.33 174424 1.39 39541 1.33 30700 41094 10
2018-02-20 1.35 1.35 0.01 1.36 1.36 1.34 172224 1.39 69686 1.34 17800 23958 4
2018-02-19 1.34 1.35 0.02 1.36 1.38 1.33 163524 1.39 119686 1.34 81750 110693 14
2018-02-18 1.34 1.34 -1.34 0 0 0 89024 1.38 106000 1.35 0 0 0
2018-02-15 1.32 1.34 0.03 1.35 1.37 1.33 76395 1.39 92000 1.32 102001 137158 27
2018-02-14 1.32 1.32 0 1.32 1.34 1.32 108014 1.35 35000 1.31 17624 23400 11
2018-02-13 1.32 1.32 -0.01 1.31 1.32 1.31 72896 1.34 37500 1.31 29500 38845 5
2018-02-12 1.33 1.32 -0.02 1.31 1.34 1.3 99200 1.34 37500 1.3 101545 133996 22
2018-02-11 1.33 1.33 -0.01 1.32 1.32 1.32 91004 1.39 40500 1.33 2310 3049 1
2018-02-08 1.33 1.33 0 1.33 1.33 1.32 89619 1.39 41450 1.3 8500 11295 5
2018-02-07 1.33 1.33 0 1.33 1.34 1.3 88119 1.39 54400 1.3 57000 75830 12
2018-02-06 1.36 1.33 -0.04 1.32 1.35 1.28 145466 1.39 52400 1.3 77000 102085 17
2018-02-05 1.35 1.36 0 1.35 1.37 1.35 132966 1.4 151000 1.35 73000 99290 15
2018-02-04 1.36 1.35 -0.02 1.34 1.35 1.34 92966 1.4 129000 1.33 100000 134670 17
2018-02-01 1.35 1.36 0 1.35 1.4 1.35 81051 1.39 141000 1.35 22400 30506 9
2018-01-31 1.35 1.35 0.01 1.36 1.37 1.34 69150 1.37 143000 1.34 69684 94110 16
2018-01-30 1.35 1.35 0.02 1.37 1.39 1.35 145461 1.38 180846 1.35 14300 19795 5
2018-01-29 1.35 1.35 -0.01 1.34 1.35 1.34 172146 1.39 165500 1.33 12000 16180 3
2018-01-28 1.36 1.35 -0.01 1.35 1.37 1.35 172146 1.39 245500 1.33 59000 79772 9
2018-01-24 1.37 1.36 -0.02 1.35 1.37 1.34 188146 1.39 263300 1.35 24714 33654 5
2018-01-23 1.36 1.37 0.01 1.37 1.38 1.36 184461 1.39 285217 1.37 37250 50960 10
2018-01-22 1.38 1.36 -0.01 1.37 1.39 1.35 160661 1.39 271000 1.33 29690 40305 9
2018-01-21 1.36 1.38 0.01 1.37 1.39 1.36 150006 1.39 338878 1.35 162020 223318 10
2018-01-18 1.33 1.36 0.03 1.36 1.38 1.35 132396 1.39 338838 1.33 25987 35350 5
2018-01-17 1.34 1.33 0 1.34 1.35 1.33 108295 1.38 229753 1.32 96170 128199 20
2018-01-16 1.36 1.34 -0.04 1.32 1.35 1.32 112685 1.38 194771 1.32 29769 39923 7
2018-01-15 1.37 1.36 -0.06 1.31 1.39 1.31 130250 1.41 189280 1.32 120190 162903 25
2018-01-14 1.33 1.37 0.04 1.37 1.37 1.36 82200 1.41 219280 1.33 32500 44500 2
2018-01-11 1.33 1.33 0.03 1.36 1.36 1.35 83200 1.41 189280 1.32 19600 26560 2
2018-01-10 1.33 1.33 0.03 1.36 1.36 1.36 59300 1.38 138933 1.3 4825 6562 2
2018-01-09 1.34 1.33 -0.02 1.32 1.34 1.32 59300 1.38 223003 1.3 52405 69525 12
2018-01-08 1.34 1.34 0.01 1.35 1.35 1.31 55300 1.41 219003 1.3 11300 14885 4
2018-01-04 1.35 1.34 -0.02 1.33 1.35 1.33 46300 1.41 218040 1.3 44050 58857 9
2018-01-03 1.35 1.35 0 1.35 1.36 1.35 47300 1.41 223100 1.34 48000 65000 6
2018-01-02 1.35 1.35 -0.01 1.34 1.36 1.34 38100 1.41 242850 1.34 52563 70898 11
2017-12-31 1.4 1.35 -0.1 1.3 1.39 1.3 72850 1.4 214000 1.3 36000 48510 11
2017-12-28 1.42 1.4 -0.03 1.39 1.44 1.38 120365 1.41 219573 1.31 83825 117047 21
2017-12-27 1.39 1.42 0.05 1.44 1.45 1.38 105565 1.47 286573 1.38 275583 392313 45
2017-12-26 1.37 1.39 0.02 1.39 1.42 1.36 166792 1.4 257000 1.3 203261 282614 34
2017-12-25 1.37 1.37 -0.03 1.34 1.38 1.34 226392 1.37 182000 1.3 19500 26628 5
2017-12-19 1.35 1.35 -0.01 1.34 1.36 1.34 205150 1.38 208719 1.33 58210 78621 13
2017-12-18 1.37 1.35 0 1.37 1.37 1.34 186595 1.37 218719 1.33 24045 32542 16
2017-12-17 1.35 1.37 0 1.35 1.38 1.35 197745 1.37 218719 1.33 18947 25879 6
2017-12-14 1.37 1.35 -0.03 1.34 1.37 1.34 172392 1.38 223952 1.33 34000 45930 7
2017-12-13 1.36 1.37 -0.01 1.35 1.39 1.35 142342 1.38 237452 1.32 96750 132701 18
2017-12-12 1.35 1.36 0.01 1.36 1.37 1.35 138657 1.37 228907 1.35 30845 41991 3
2017-12-11 1.34 1.35 0.02 1.36 1.36 1.33 123057 1.38 288252 1.35 110903 149748 17
2017-12-10 1.32 1.34 0.02 1.34 1.34 1.33 113000 1.35 293252 1.33 30999 41429 7
2017-12-07 1.34 1.32 -0.01 1.33 1.33 1.32 88550 1.35 273252 1.31 51151 67731 7
2017-12-06 1.35 1.34 0 1.35 1.35 1.32 127550 1.36 218252 1.31 79030 105903 21
2017-12-05 1.38 1.35 -0.04 1.34 1.36 1.34 170200 1.42 226938 1.33 60558 81769 9
2017-12-04 1.37 1.38 -0.02 1.35 1.42 1.35 142700 1.42 186938 1.35 143600 197736 31
2017-12-03 1.34 1.37 0.04 1.38 1.4 1.32 105862 1.42 181938 1.32 230574 315831 53
2017-11-29 1.35 1.34 0.01 1.36 1.37 1.32 112714 1.37 43938 1.31 140670 189096 21
2017-11-27 1.3 1.32 0.03 1.33 1.33 1.29 169259 1.34 47938 1.28 63609 83701 11
2017-11-26 1.31 1.3 0 1.31 1.31 1.29 195647 1.33 74871 1.28 17000 22080 5
2017-11-23 1.3 1.31 0.02 1.32 1.32 1.31 159647 1.33 70466 1.27 155026 203708 28
2017-11-22 1.3 1.3 0.01 1.31 1.31 1.29 202439 1.32 70413 1.27 167680 217618 27
2017-11-21 1.29 1.3 0.03 1.32 1.32 1.29 139001 1.33 69533 1.27 106812 139293 14
2017-11-20 1.3 1.29 -0.02 1.28 1.32 1.28 140229 1.33 70466 1.27 21270 27377 6
2017-11-19 1.33 1.3 -0.04 1.29 1.31 1.29 110508 1.35 69000 1.27 36000 46940 6
2017-11-16 1.33 1.33 -0.02 1.31 1.35 1.31 116508 1.35 79000 1.3 179630 238586 43
2017-11-15 1.32 1.33 0.01 1.33 1.35 1.31 211691 1.36 96000 1.3 206717 275775 53
2017-11-14 1.31 1.32 0 1.31 1.33 1.3 197340 1.32 88100 1.3 67130 88565 16
2017-11-13 1.31 1.31 0 1.31 1.34 1.28 208094 1.33 82170 1.3 100150 131227 17
2017-11-12 1.3 1.31 0.01 1.31 1.31 1.31 187478 1.35 87350 1.28 59000 77295 12
2017-11-09 1.29 1.3 0.02 1.31 1.32 1.29 180083 1.35 112350 1.28 169600 219734 27
2017-11-08 1.29 1.29 0 1.29 1.3 1.29 244966 1.35 92350 1.28 62408 80771 13
2017-11-07 1.31 1.29 -0.03 1.28 1.3 1.26 224023 1.3 93000 1.28 71600 92578 12
2017-11-06 1.32 1.31 -0.04 1.28 1.34 1.28 263051 1.3 113000 1.29 132150 172684 24
2017-11-05 1.33 1.32 -0.03 1.3 1.33 1.3 209973 1.35 283600 1.3 114062 150192 22
2017-11-02 1.35 1.33 -0.03 1.32 1.35 1.32 224194 1.35 286640 1.31 238258 316892 41
2017-11-01 1.34 1.35 0 1.34 1.35 1.33 313306 1.35 339973 1.33 231020 310880 25
2017-10-31 1.33 1.34 -0.01 1.32 1.34 1.31 179357 1.35 254973 1.31 49600 66230 12
2017-10-30 1.33 1.33 0 1.33 1.34 1.32 187457 1.36 253839 1.31 136378 181388 28
2017-10-29 1.33 1.33 -0.01 1.32 1.33 1.32 344032 1.36 261839 1.31 18500 24530 9
2017-10-26 1.32 1.33 0.02 1.34 1.34 1.3 279417 1.36 256483 1.3 197644 262795 33
2017-10-25 1.31 1.32 0.01 1.32 1.33 1.31 334314 1.35 155483 1.3 71250 94028 14
2017-10-24 1.32 1.31 0 1.32 1.32 1.31 295454 1.37 77950 1.3 43796 57466 11
2017-10-23 1.33 1.32 -0.03 1.3 1.34 1.3 234177 1.36 84450 1.3 156500 206385 20
2017-10-22 1.32 1.33 0 1.32 1.36 1.32 226574 1.37 85516 1.31 24940 33181 7
2017-10-19 1.37 1.32 -0.05 1.32 1.34 1.31 249660 1.39 83211 1.31 147115 194739 32
2017-10-18 1.33 1.37 0.05 1.38 1.39 1.34 292225 1.39 128325 1.32 436658 598509 78
2017-10-17 1.31 1.33 0.07 1.38 1.38 1.27 150304 1.39 197325 1.31 548100 731668 79
2017-10-16 1.33 1.31 -0.06 1.27 1.35 1.26 190814 1.32 79000 1.27 398324 521433 56
2017-10-15 1.34 1.33 -0.02 1.32 1.36 1.31 205956 1.36 314524 1.32 142880 190492 23
2017-10-12 1.38 1.34 -0.03 1.35 1.37 1.31 213126 1.36 216714 1.32 318435 425950 48
2017-10-11 1.37 1.38 0 1.37 1.41 1.36 164426 1.4 181429 1.36 687531 950120 130
2017-10-10 1.32 1.33 0.03 1.35 1.36 1.29 175076 1.36 396107 1.31 307523 408948 48
2017-10-09 1.31 1.32 -0.03 1.28 1.34 1.28 266827 1.34 269043 1.29 259441 341969 55
2017-10-02 1.33 1.32 -0.04 1.29 1.36 1.28 198580 1.35 308000 1.28 393538 520531 93
2017-10-01 1.26 1.33 0.09 1.35 1.37 1.27 83746 1.37 240022 1.28 552079 733710 95
2017-09-27 1.26 1.26 -0.01 1.25 1.28 1.25 194428 1.29 145190 1.25 181045 228891 31
2017-09-26 1.3 1.26 -0.03 1.27 1.3 1.23 213448 1.3 104200 1.24 424502 535648 67
2017-09-25 1.27 1.3 0 1.27 1.31 1.27 249744 1.3 157320 1.27 246982 320235 37
2017-09-24 1.27 1.27 0 1.27 1.31 1.26 235780 1.3 280180 1.26 86700 110512 23
2017-09-20 1.28 1.27 0 1.28 1.3 1.25 128695 1.31 266500 1.23 223200 284243 40
2017-09-19 1.27 1.28 0 1.27 1.3 1.27 173894 1.31 330015 1.27 71761 92103 22
2017-09-18 1.29 1.27 0 1.29 1.3 1.25 142583 1.29 272000 1.25 83994 106614 30
2017-09-17 1.32 1.29 -0.04 1.28 1.32 1.27 179564 1.32 217500 1.25 218101 282266 32
2017-09-14 1.26 1.32 0.03 1.29 1.35 1.24 99379 1.35 293000 1.27 377060 496587 83
2017-09-13 1.28 1.26 -0.01 1.27 1.3 1.25 134266 1.29 257050 1.24 566594 712483 68
2017-09-12 1.31 1.28 -0.04 1.27 1.32 1.27 278200 1.3 212712 1.27 311241 399122 53
2017-09-11 1.35 1.31 -0.05 1.3 1.35 1.29 244750 1.34 215520 1.28 715920 940601 107
2017-09-10 1.38 1.35 -0.03 1.35 1.44 1.32 303542 1.4 272721 1.33 933627 1260946 190
2017-09-07 1.44 1.38 -0.08 1.36 1.41 1.36 42002 1.5 105200 1.36 614168 847523 133
2017-09-06 1.47 1.44 -0.07 1.4 1.54 1.39 215424 1.44 56468 1.38 1294781 1866517 275
2017-09-05 1.42 1.47 0.07 1.49 1.52 1.41 116096 1.52 43383 1.44 767990 1132586 153
2017-08-30 1.39 1.42 0.05 1.44 1.45 1.39 99137 1.44 40040 1.36 490675 698321 115
2017-08-29 1.38 1.39 0.01 1.39 1.4 1.37 198783 1.4 60000 1.37 148700 206076 41
2017-08-28 1.35 1.38 0 1.35 1.4 1.34 231693 1.4 147011 1.32 246781 340342 60
2017-08-27 1.37 1.35 0.01 1.38 1.39 1.32 234853 1.39 19282 1.32 227814 306893 60
2017-08-24 1.4 1.37 -0.07 1.33 1.42 1.32 185930 1.43 0 0 306800 419399 65
2017-08-22 1.41 1.43 -0.02 1.39 1.46 1.39 114287 1.46 112000 1.3 611681 874551 126
2017-08-21 1.37 1.41 0.07 1.44 1.44 1.38 122353 1.45 195600 1.43 693389 979175 120
2017-08-20 1.37 1.37 0.01 1.38 1.4 1.35 314275 1.4 84324 1.38 470433 645754 73
2017-08-17 1.36 1.37 0.01 1.37 1.42 1.35 195968 1.4 40000 1.26 466173 639507 79
2017-08-16 1.35 1.36 0.04 1.39 1.39 1.34 191518 1.4 213503 1.34 698290 952679 123
2017-08-13 1.22 1.21 0.01 1.23 1.23 1.17 264091 1.26 94000 1.18 132000 159235 14
2017-08-10 1.23 1.22 0.01 1.24 1.25 1.21 234710 1.26 100080 1.18 167830 204124 21
2017-08-09 1.26 1.23 -0.01 1.25 1.3 1.21 290527 1.26 101680 1.22 545586 670906 89
2017-08-08 1.23 1.26 0.03 1.26 1.3 1.24 176957 1.27 51180 1.26 438450 553228 54
2017-08-07 1.23 1.23 0.02 1.25 1.27 1.22 171049 1.26 138000 1.22 242950 299885 45
2017-08-06 1.26 1.23 -0.03 1.23 1.27 1.22 486967 1.24 317594 1.23 275487 338363 36
2017-08-03 1.29 1.26 -0.03 1.26 1.33 1.22 182215 1.32 132500 1.22 586692 739086 94
2017-08-02 1.24 1.29 0.08 1.32 1.33 1.22 99115 1.32 172000 1.29 962834 1240308 160
2017-07-27 1.25 1.27 0 1.25 1.32 1.23 173150 1.28 97028 1.24 360486 457456 80
2017-07-26 1.22 1.25 0.06 1.28 1.29 1.22 75282 1.29 349500 1.23 674807 843121 86
2017-07-25 1.19 1.22 0.03 1.22 1.26 1.2 59232 1.26 364753 1.21 511155 622837 80
2017-07-24 1.13 1.19 0.1 1.23 1.24 1.13 10500 1.24 101000 1.18 882117 1050032 157
2017-07-17 1 1.02 0.03 1.03 1.03 1.01 148160 1.04 178500 0.99 36500 37345 10
2017-07-16 1 1 0.03 1.03 1.03 0.99 105160 1.03 186650 0.99 226712 227331 39
2017-07-12 1.02 1.01 0.01 1.03 1.03 1 146327 1.03 168027 1.01 192279 194116 23
2017-07-11 0.99 1.02 0.04 1.03 1.04 1 35327 1.04 175027 0.99 241105 246474 38
2017-07-10 0.95 0.99 0.08 1.03 1.03 0.94 17400 1.04 148027 1 578040 570333 56
2017-07-09 0.97 0.95 -0.02 0.95 0.96 0.95 58750 0.98 212500 0.95 113162 108054 14
2017-07-02 1 1 -0.01 0.99 1 0.98 89500 1 105000 0.99 50000 49930 12
2017-06-28 0.97 1 0.03 1 1.01 0.97 50100 1.02 90000 0.99 285813 284559 24
2017-06-22 0.97 0.97 0 0.97 0.98 0.97 58100 1.02 87000 0.97 17000 16540 3
2017-06-21 0.97 0.97 -0.01 0.96 0.98 0.96 72100 0.99 104700 0.95 212300 205520 25
2017-06-20 0.98 0.97 -0.01 0.97 0.99 0.97 107700 1.01 108727 0.97 67795 65866 9
2017-06-19 0.99 0.98 -0.01 0.98 0.99 0.97 95700 1.02 138500 0.97 298390 291410 31
2017-06-18 0.99 0.99 -0.01 0.98 0.98 0.98 85700 1.02 213500 0.98 5000 4900 1
2017-06-15 0.99 0.99 0 0.99 1 0.98 64300 1.02 191500 0.97 108000 107360 14
2017-06-14 1 0.99 -0.02 0.98 1 0.98 83300 1.03 210800 0.97 85893 84815 14
2017-06-13 0.97 1 0.01 0.98 1.01 0.98 109550 1.01 208900 0.98 167400 166702 21
2017-06-12 1 0.97 -0.04 0.96 1 0.96 74450 1.01 169700 0.96 454920 442793 51
2017-06-11 0.96 1 0.04 1 1 0.99 72450 1.01 93200 0.99 80062 79922 12
2017-06-08 0.96 0.96 0.01 0.97 0.97 0.97 93000 0.99 73300 0.97 1000 970 1
2017-06-07 0.97 0.96 -0.01 0.96 0.97 0.96 90100 0.99 89700 0.97 52500 50650 5
2017-06-06 0.97 0.97 0 0.97 0.98 0.95 65100 0.99 86200 0.96 71400 69407 15
2017-06-04 0.99 0.98 -0.02 0.97 1.04 0.97 73100 1.04 77700 0.96 106700 104564 17
2017-06-01 0.99 0.99 0 0.99 1 0.99 28000 1.04 85400 0.97 40000 39700 3
2017-05-31 1.02 0.99 -0.04 0.98 1 0.98 105174 1.05 71300 0.97 127662 126179 13
2017-05-30 1 1.02 -0.01 0.99 1.07 0.99 71074 1.07 155750 0.99 137162 139655 24
2017-05-28 1.03 1.03 0.01 1.04 1.04 1.01 71200 1.07 124050 1.01 37500 38465 7
2017-05-25 0.99 1.03 0.06 1.05 1.05 1.01 18000 1.07 224450 1.01 551913 567053 100
2017-05-24 1 0.99 0.02 1.02 1.03 0.96 56365 1.02 217576 0.96 347374 345612 53
2017-05-22 1.07 1.01 -0.06 1.01 1.04 0.97 82761 1.09 0 0 241850 243985 36
2017-05-21 1.09 1.07 0 1.09 1.1 1.06 339511 1.09 64420 1.04 238074 255557 41
2017-05-18 1.14 1.09 -0.08 1.06 1.14 1.06 389021 1.11 75587 1.06 107460 117552 19
2017-05-17 1.13 1.14 0.03 1.16 1.16 1.11 406288 1.16 66970 1.11 264904 300778 42
2017-05-16 1.12 1.13 0.04 1.16 1.16 1.09 215093 1.16 48529 1.12 713317 809283 124
2017-05-15 1.09 1.12 0.01 1.1 1.17 1.08 74365 1.17 113060 1.1 854461 959191 131
2017-05-14 1 1.09 0.1 1.1 1.1 1.04 0 0 135000 1.1 982098 1068030 134
2017-05-11 0.95 1 0.09 1.04 1.04 0.92 0 0 117305 0.95 1301066 1302638 180
2017-05-10 0.9 0.95 0.07 0.97 0.98 0.88 73327 0.97 104625 0.9 959708 907387 127
2017-05-04 0.89 0.89 -0.89 0 0 0 73503 0.9 112761 0.86 0 0 0
2017-05-03 0.89 0.89 -0.03 0.86 0.86 0.86 87723 0.9 112761 0.85 11200 9632 3
2017-05-02 0.82 0.89 0.07 0.89 0.9 0.85 17320 0.89 88200 0.84 37142 32967 13
2017-04-30 0.83 0.82 0.04 0.87 0.88 0.75 20400 0.89 125300 0.83 77702 63631 25
2017-04-27 0.86 0.83 -0.03 0.83 0.85 0.83 63234 0.89 32250 0.83 35700 29781 8
2017-04-26 0.85 0.86 0.01 0.86 0.86 0.86 83234 0.89 30250 0.84 100000 86000 1
2017-04-24 0.86 0.85 -0.01 0.85 0.86 0.83 59995 0.88 15250 0.81 76850 65170 15
2017-04-23 0.88 0.86 -0.03 0.85 0.88 0.85 128432 0.89 145250 0.84 103550 89144 15
2017-04-20 0.88 0.88 -0.01 0.87 0.89 0.87 127252 0.91 166550 0.86 73300 64224 11
2017-04-19 0.91 0.88 -0.01 0.9 0.9 0.86 185847 0.9 191950 0.88 47000 41191 13
2017-04-18 0.91 0.91 -0.01 0.9 0.91 0.9 141847 0.92 210950 0.87 22000 19970 4
2017-04-13 0.91 0.91 -0.01 0.9 0.92 0.9 123577 0.92 182200 0.89 39000 35650 7
2017-04-12 0.91 0.91 -0.01 0.9 0.93 0.89 212795 0.92 227200 0.89 82100 74306 22
2017-04-11 0.9 0.91 0 0.9 0.92 0.9 116471 0.92 274200 0.88 38000 34687 10
2017-04-10 0.92 0.9 -0.01 0.91 0.91 0.89 108602 0.93 201317 0.9 45618 41136 12
2017-04-09 0.89 0.92 0.02 0.91 0.93 0.88 96402 0.92 210312 0.88 241548 221301 52
2017-04-06 0.89 0.89 0 0.89 0.91 0.85 105750 0.91 195312 0.86 240288 214642 38
2017-04-05 0.87 0.89 0.02 0.89 0.89 0.88 116638 0.89 153282 0.86 26000 23040 5
2017-04-04 0.89 0.87 -0.04 0.85 0.88 0.85 153695 0.9 143770 0.85 74085 64230 12
2017-04-03 0.87 0.89 0.01 0.88 0.9 0.88 63082 0.9 152200 0.86 46235 41001 11
2017-04-02 0.87 0.87 0.03 0.9 0.9 0.9 66260 0.9 141385 0.86 1000 900 1
2017-03-30 0.89 0.87 -0.03 0.86 0.88 0.86 40082 0.93 123769 0.86 28000 24372 9
2017-03-29 0.9 0.89 -0.01 0.89 0.89 0.89 88183 0.91 148984 0.86 33298 29635 7
2017-03-28 0.91 0.9 0 0.91 0.91 0.89 99798 0.91 137697 0.88 44000 39554 10
2017-03-27 0.91 0.91 0 0.91 0.92 0.89 101183 0.91 76384 0.89 145270 132524 20
2017-03-26 0.89 0.91 0.02 0.91 0.91 0.88 59935 0.92 60984 0.87 124603 112892 26
2017-03-23 0.86 0.89 0.04 0.9 0.9 0.86 87705 0.9 147400 0.87 163930 145297 39
2017-03-22 0.85 0.86 0.01 0.86 0.87 0.85 141585 0.86 36600 0.83 14501 12516 3
2017-03-21 0.85 0.85 0 0.85 0.87 0.85 157836 0.87 36600 0.83 56564 48264 11
2017-03-20 0.85 0.85 -0.02 0.83 0.84 0.83 160441 0.88 165600 0.83 11250 9438 4
2017-03-19 0.85 0.85 -0.85 0 0 0 121441 0.88 169600 0.84 0 0 0
2017-03-16 0.84 0.85 0 0.84 0.86 0.84 94393 0.88 151600 0.84 65245 55251 16
2017-03-12 0.88 0.84 -0.04 0.84 0.85 0.84 83883 0.9 181600 0.84 71000 59840 5
2017-03-02 0.85 0.85 -0.85 0 0 0 12000 0.89 167400 0.84 0 0 0
2017-03-01 0.83 0.85 0.02 0.85 0.85 0.85 37000 0.89 172150 0.83 15000 12750 2
2017-02-20 0.89 0.85 -0.03 0.86 0.87 0.84 151578 0.89 42650 0.82 85935 73389 13
2017-02-19 0.89 0.89 -0.05 0.84 0.86 0.84 159078 0.9 41900 0.84 11500 9875 4
2017-02-16 0.86 0.89 0.04 0.9 0.9 0.85 125878 0.91 71900 0.82 89350 79719 23
2017-02-15 0.84 0.86 0.05 0.89 0.89 0.83 41152 0.89 131900 0.83 46437 40091 13
2017-02-14 0.85 0.84 -0.03 0.82 0.84 0.82 72352 0.85 105463 0.82 61400 51357 16
2017-02-13 0.86 0.85 -0.01 0.85 0.86 0.83 87000 0.88 116900 0.82 80349 68044 16
2017-02-12 0.85 0.86 0.01 0.86 0.88 0.86 65692 0.88 120400 0.83 65100 56108 20
2017-02-09 0.85 0.85 0.02 0.87 0.89 0.82 44075 0.89 95400 0.83 28920 24691 10
2017-02-08 0.85 0.85 0 0.85 0.86 0.84 39897 0.89 132400 0.85 43800 37157 11
2017-02-07 0.86 0.85 -0.01 0.85 0.85 0.85 47744 0.9 120300 0.84 29902 25418 8
2017-02-06 0.86 0.86 -0.02 0.84 0.88 0.84 53397 0.9 123700 0.84 7800 6716 4
2017-02-05 0.86 0.86 0 0.86 0.86 0.86 50397 0.9 113230 0.82 16000 13760 1
2017-02-02 0.85 0.86 0.01 0.86 0.88 0.85 33413 0.91 113230 0.83 51295 44247 16
2017-02-01 0.84 0.85 -0.01 0.83 0.85 0.83 72119 0.85 113230 0.82 71991 61103 5
2017-01-31 0.85 0.84 -0.02 0.83 0.85 0.83 43890 0.87 115230 0.82 20500 17265 4
2017-01-30 0.85 0.85 0.02 0.87 0.88 0.83 46390 0.91 87895 0.82 158046 134201 29
2017-01-29 0.84 0.85 0.02 0.86 0.86 0.83 9922 0.87 123401 0.83 123140 105060 27
2017-01-26 0.83 0.84 0 0.83 0.86 0.83 17700 0.89 144503 0.82 155300 130672 22
2017-01-24 0.83 0.83 0.02 0.85 0.86 0.81 17700 0.89 144871 0.82 63775 53176 16
2017-01-23 0.83 0.83 -0.01 0.82 0.87 0.81 5500 0.91 51388 0.81 131178 109098 23
2017-01-22 0.88 0.83 -0.02 0.86 0.89 0.81 22191 0.92 69970 0.83 273900 226875 32
2017-01-19 0.96 0.88 -0.09 0.87 0.92 0.87 38291 0.92 395 0.87 153265 134366 43
2017-01-18 0.95 0.96 -0.05 0.9 0.99 0.9 117491 0.94 14750 0.88 327990 313393 59
2017-01-17 0.9 0.95 0.07 0.97 0.97 0.92 91091 0.98 62130 0.92 441632 420840 86
2017-01-16 0.93 0.9 -0.03 0.9 0.91 0.89 161210 0.94 45680 0.87 112682 101578 36
2017-01-15 0.9 0.93 0.01 0.91 0.94 0.91 149563 0.94 65700 0.91 127500 117940 28
2017-01-12 0.87 0.9 0.03 0.9 0.93 0.86 86708 0.91 51250 0.87 261100 235213 33
2017-01-11 0.87 0.87 0 0.87 0.87 0.86 210666 0.9 67100 0.85 18920 16369 6
2017-01-10 0.87 0.87 -0.01 0.86 0.87 0.86 195366 0.9 67870 0.86 11000 9520 3
2017-01-09 0.88 0.87 -0.02 0.86 0.87 0.86 178250 0.9 51400 0.85 19580 16960 4
2017-01-08 0.86 0.88 0.03 0.89 0.9 0.87 95698 0.9 57500 0.85 59010 51929 6
2017-01-05 0.89 0.86 -0.02 0.87 0.9 0.84 113152 0.9 42290 0.85 198925 170590 16
2016-12-26 0.84 0.83 0 0.84 0.84 0.82 62550 0.88 15810 0.84 22325 18538 7
2016-12-25 0.85 0.84 -0.01 0.84 0.85 0.84 72091 0.87 20450 0.82 21751 18361 8
2016-12-22 0.85 0.85 -0.02 0.83 0.87 0.83 76591 0.87 14900 0.82 56500 47891 18
2016-12-21 0.84 0.85 0.02 0.86 0.87 0.84 84466 0.86 31400 0.85 100580 85761 16
2016-12-20 0.84 0.84 -0.02 0.82 0.87 0.82 46990 0.87 42100 0.84 72895 61050 13
2016-12-19 0.83 0.84 0.03 0.86 0.86 0.83 39290 0.88 16500 0.81 35821 30254 12
2016-12-18 0.82 0.83 0.01