responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

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

Egyptian Gulf Bank

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 0.42 0.42 0.005 0.425 0.425 0.424 156493 0.425 149649 0.416 7400 49338 3
2022-01-09 0.42 0.42 0 0.42 0.427 0.42 136438 0.427 151549 0.42 450 2975 3
2022-01-05 0.42 0.42 0 0.42 0.427 0.416 127671 0.427 158693 0.421 8034 53462 4
2022-01-04 0.42 0.42 -0.002 0.418 0.424 0.418 151123 0.427 152026 0.42 7200 47829 5
2022-01-03 0.42 0.42 0 0.42 0.425 0.409 138831 0.424 151065 0.427 34515 228012 14
2022-01-02 0.42 0.42 -0.005 0.415 0.424 0.415 125974 0.423 176180 0.416 8356 55161 9
2021-12-30 0.42 0.42 0 0.42 0.42 0.418 289710 0.42 194031 0.418 50250 331310 16
2021-12-29 0.42 0.42 -0.006 0.414 0.414 0.414 303103 0.418 236906 0.415 1406 9147 1
2021-12-28 0.42 0.42 -0.007 0.413 0.413 0.413 323893 0.419 225412 0.413 2845 18465 2
2021-12-27 0.42 0.42 -0.42 0 0 0 298059 0.415 228657 0.412 0 0 0
2021-12-26 0.42 0.42 -0.007 0.413 0.42 0.413 267361 0.421 177307 0.413 2200 14498 2
2021-12-23 0.42 0.42 -0.42 0 0 0 277392 0.418 208057 0.415 0 0 0
2021-12-22 0.42 0.42 -0.009 0.411 0.411 0.411 285847 0.42 206328 0.411 2479 16013 2
2021-12-21 0.42 0.42 0 0.42 0.42 0.41 283083 0.42 251377 0.412 29105 188452 6
2021-12-20 0.42 0.42 -0.011 0.409 0.42 0.409 290603 0.419 231613 0.412 4207 27348 5
2021-12-19 0.42 0.42 -0.005 0.415 0.415 0.415 273674 0.424 208747 0.415 854 5570 1
2021-12-16 0.42 0.42 -0.003 0.417 0.42 0.415 279968 0.425 224541 0.417 14167 92797 4
2021-12-15 0.42 0.42 -0.003 0.417 0.426 0.415 295257 0.425 212042 0.417 23376 155523 10
2021-12-14 0.405 0.42 0.015 0.42 0.42 0.41 289002 0.42 218452 0.412 77507 510200 20
2021-12-13 0.405 0.405 0.008 0.413 0.413 0.412 321825 0.417 166490 0.413 6972 45172 2
2021-12-12 0.405 0.405 0.007 0.412 0.412 0.406 327330 0.412 182766 0.408 8790 56485 11
2021-12-09 0.405 0.405 0.005 0.41 0.41 0.409 348911 0.412 199558 0.41 12180 78474 5
2021-12-08 0.405 0.405 0.013 0.418 0.418 0.407 335867 0.418 191154 0.409 24000 155358 13
2021-12-07 0.405 0.405 0.012 0.417 0.418 0.41 338193 0.418 234362 0.415 21700 141312 5
2021-12-06 0.405 0.405 0.013 0.418 0.418 0.417 352014 0.418 207134 0.414 14500 95084 7
2021-12-05 0.409 0.405 0.009 0.418 0.418 0.405 164737 0.417 215371 0.406 50002 319586 14
2021-12-02 0.409 0.409 0 0.409 0.417 0.408 164381 0.417 236629 0.409 14354 92167 6
2021-12-01 0.409 0.409 0.001 0.41 0.41 0.407 149291 0.417 218511 0.409 19265 123748 9
2021-11-30 0.409 0.409 0.001 0.41 0.41 0.41 161481 0.418 195022 0.408 3814 24573 5
2021-11-29 0.409 0.409 0.001 0.41 0.417 0.41 170586 0.411 235836 0.41 1677 10973 3
2021-11-28 0.409 0.409 -0.002 0.407 0.409 0.407 157638 0.42 208395 0.409 11050 70894 4
2021-11-25 0.409 0.409 0.001 0.41 0.41 0.41 141365 0.42 251481 0.41 128 825 1
2021-11-24 0.409 0.409 -0.001 0.408 0.408 0.408 160233 0.425 251481 0.41 11589 74322 6
2021-11-23 0.409 0.409 -0.002 0.407 0.429 0.407 168380 0.408 259177 0.408 63491 415058 25
2021-11-22 0.409 0.409 -0.001 0.408 0.426 0.407 178452 0.425 204932 0.407 25433 164679 12
2021-11-21 0.409 0.409 0.014 0.423 0.423 0.407 154893 0.423 208047 0.407 30176 194255 17
2021-11-18 0.409 0.409 -0.001 0.408 0.423 0.408 152333 0.422 229062 0.408 16900 110090 13
2021-11-17 0.409 0.409 -0.001 0.408 0.412 0.408 141308 0.417 212882 0.408 15015 96702 7
2021-11-16 0.422 0.409 -0.013 0.409 0.416 0.408 167181 0.42 220087 0.409 52885 340826 23
2021-11-15 0.422 0.422 -0.007 0.415 0.42 0.415 153266 0.42 250203 0.415 3651 24010 2
2021-11-14 0.422 0.422 -0.009 0.413 0.422 0.411 173874 0.422 246036 0.412 9156 59611 6
2021-11-11 0.422 0.422 -0.422 0 0 0 138503 0.418 253186 0.414 0 0 0
2021-11-10 0.422 0.422 -0.012 0.41 0.41 0.41 126960 0.418 255140 0.411 5000 32209 2
2021-11-09 0.422 0.422 -0.012 0.41 0.41 0.41 128017 0.42 271927 0.412 121 779 1
2021-11-08 0.422 0.422 -0.012 0.41 0.42 0.41 165590 0.426 260401 0.414 35327 230131 8
2021-11-07 0.422 0.422 -0.002 0.42 0.42 0.42 126848 0.422 268738 0.42 156 1029 1
2021-11-04 0.422 0.422 -0.01 0.412 0.412 0.412 132887 0.427 342426 0.413 1100 7120 2
2021-11-03 0.422 0.422 -0.002 0.42 0.42 0.42 121029 0.42 274414 0.41 9761 64409 4
2021-11-02 0.394 0.422 0.011 0.405 0.43 0.405 122359 0.429 290763 0.409 124707 826664 35
2021-11-01 0.394 0.394 0.016 0.41 0.42 0.41 182009 0.421 244418 0.41 7410 48737 6
2021-10-31 0.394 0.394 0.026 0.42 0.42 0.418 145819 0.42 241518 0.41 40250 265542 11
2021-10-28 0.394 0.394 0.012 0.406 0.407 0.406 152663 0.417 203106 0.405 10000 63880 2
2021-10-27 0.394 0.394 0.017 0.411 0.411 0.404 161291 0.411 220629 0.406 10321 66522 5
2021-10-26 0.394 0.394 0.009 0.403 0.419 0.403 134143 0.418 191800 0.403 18520 118759 11
2021-10-25 0.394 0.394 0.012 0.406 0.41 0.406 130263 0.415 195111 0.406 26948 173164 8
2021-10-24 0.394 0.394 0.02 0.414 0.42 0.414 160558 0.415 201744 0.414 27196 177299 15
2021-10-20 0.394 0.394 0.016 0.41 0.41 0.406 134883 0.418 192582 0.411 3500 22451 2
2021-10-19 0.394 0.394 0.024 0.418 0.418 0.418 137529 0.416 237831 0.409 1530 10048 2
2021-10-18 0.394 0.394 0.025 0.419 0.419 0.416 148883 0.418 208210 0.403 6000 39333 3
2021-10-17 0.394 0.394 0.016 0.41 0.41 0.41 127201 0.416 276953 0.411 9041 58248 2
2021-10-14 0.404 0.394 -0.012 0.392 0.401 0.392 129314 0.41 217016 0.396 86890 541322 36
2021-10-13 0.41 0.404 -0.01 0.4 0.42 0.4 111159 0.419 75254 0.4 107990 685676 34
2021-10-12 0.41 0.41 0.01 0.42 0.42 0.42 75050 0.42 103990 0.41 354 2337 3
2021-10-11 0.41 0.41 0.009 0.419 0.419 0.419 80775 0.42 110875 0.417 3813 25098 2
2021-10-10 0.42 0.41 -0.01 0.41 0.417 0.41 101573 0.42 115367 0.415 53038 343782 25
2021-10-06 0.42 0.42 -0.42 0 0 0 152370 0.426 134801 0.417 0 0 0
2021-10-05 0.42 0.42 -0.42 0 0 0 98600 0.43 127901 0.417 0 0 0
2021-10-04 0.42 0.42 -0.42 0 0 0 85241 0.429 128524 0.417 0 0 0
2021-10-03 0.42 0.42 -0.004 0.416 0.417 0.416 80765 0.43 135152 0.416 9127 59758 4
2021-09-30 0.42 0.42 0 0.42 0.42 0.42 87451 0.433 148730 0.418 2000 13200 1
2021-09-29 0.42 0.42 -0.004 0.416 0.416 0.416 96076 0.42 133046 0.416 1848 12078 1
2021-09-28 0.42 0.42 -0.005 0.415 0.42 0.415 115683 0.425 95629 0.42 22504 146999 17
2021-09-27 0.42 0.42 -0.003 0.417 0.42 0.417 103686 0.42 83036 0.418 6005 39540 6
2021-09-26 0.42 0.42 0 0.42 0.434 0.42 85716 0.433 93801 0.42 1428 9468 3
2021-09-23 0.42 0.42 0 0.42 0.432 0.42 122440 0.42 110403 0.419 4855 32042 3
2021-09-22 0.42 0.42 0.01 0.43 0.43 0.417 108603 0.43 171412 0.422 12866 86246 6
2021-09-21 0.429 0.42 -0.009 0.42 0.429 0.416 160027 0.428 94762 0.418 52319 345715 21
2021-09-20 0.429 0.429 -0.001 0.428 0.43 0.428 171966 0.43 122889 0.425 5369 36198 5
2021-09-19 0.429 0.429 0.006 0.435 0.435 0.426 131475 0.434 228080 0.43 13489 91033 8
2021-09-16 0.429 0.429 -0.003 0.426 0.426 0.426 137443 0.435 168701 0.426 400 2677 2
2021-09-15 0.44 0.429 -0.015 0.425 0.433 0.425 161026 0.439 143974 0.425 34504 232733 9
2021-09-14 0.44 0.44 0.001 0.441 0.441 0.441 150413 0.437 167631 0.431 400 2771 1
2021-09-13 0.44 0.44 0 0.44 0.444 0.44 139543 0.442 165792 0.431 15342 106056 4
2021-09-12 0.423 0.44 0.023 0.446 0.446 0.42 105136 0.44 195690 0.424 35074 239472 25
2021-09-09 0.422 0.423 -0.001 0.421 0.425 0.421 103450 0.433 146032 0.421 20834 138537 8
2021-09-08 0.422 0.422 0.003 0.425 0.437 0.425 105640 0.435 132183 0.425 4241 28574 3
2021-09-07 0.422 0.422 0.015 0.437 0.438 0.421 111207 0.436 152017 0.422 8597 57608 4
2021-09-06 0.422 0.422 -0.002 0.42 0.42 0.42 84216 0.437 124746 0.42 10095 66569 5
2021-09-05 0.434 0.422 -0.014 0.42 0.426 0.42 106683 0.43 100374 0.42 36700 244190 12
2021-09-02 0.436 0.434 -0.001 0.435 0.44 0.43 89498 0.439 127301 0.435 16688 113727 16
2021-09-01 0.432 0.436 0.005 0.437 0.44 0.43 108989 0.438 109336 0.431 53433 365822 30
2021-08-31 0.426 0.432 0.007 0.433 0.435 0.423 134947 0.435 129041 0.433 26344 178514 14
2021-08-30 0.414 0.426 0.016 0.43 0.437 0.421 109619 0.43 129078 0.421 22009 147132 6
2021-08-29 0.414 0.414 0.002 0.416 0.425 0.416 62027 0.424 131736 0.416 551 3670 2
2021-08-26 0.414 0.414 0.006 0.42 0.42 0.411 75525 0.42 117512 0.411 324959 2112467 6
2021-08-25 0.414 0.414 0.001 0.415 0.42 0.409 60417 0.42 114647 0.412 6149 40222 6
2021-08-24 0.414 0.414 -0.004 0.41 0.411 0.41 64761 0.42 99715 0.411 10686 68838 6
2021-08-23 0.414 0.414 -0.003 0.411 0.411 0.411 56422 0.429 106460 0.41 7000 45174 1
2021-08-22 0.414 0.414 -0.414 0 0 0 68887 0.43 115347 0.411 0 0 0
2021-08-19 0.428 0.414 -0.019 0.409 0.42 0.409 99029 0.428 90913 0.41 15749 102316 9
2021-08-18 0.428 0.428 0.002 0.43 0.43 0.43 98042 0.43 87364 0.412 91 614 1
2021-08-17 0.423 0.428 0.007 0.43 0.43 0.425 95384 0.43 92497 0.422 18984 127512 6
2021-08-16 0.42 0.423 0 0.42 0.425 0.42 113335 0.426 129599 0.425 42987 285610 10
2021-08-15 0.42 0.42 0 0.42 0.42 0.42 121186 0.422 132564 0.42 5000 32973 1
2021-08-11 0.416 0.42 0.009 0.425 0.425 0.403 100663 0.426 120734 0.425 107597 709709 25
2021-08-10 0.416 0.416 0 0.416 0.42 0.416 175127 0.419 120609 0.41 884 5788 2
2021-08-09 0.409 0.416 0.011 0.42 0.421 0.41 125380 0.422 107839 0.416 104222 680229 24
2021-08-08 0.404 0.409 0.006 0.41 0.41 0.408 89481 0.41 72020 0.408 24700 158695 20
2021-08-05 0.404 0.404 0.005 0.409 0.409 0.4 103549 0.409 53871 0.4 4350 27581 5
2021-08-04 0.404 0.404 -0.404 0 0 0 114079 0.405 50721 0.399 0 0 0
2021-08-03 0.404 0.404 -0.004 0.4 0.4 0.4 99710 0.409 55696 0.399 5000 31408 1
2021-08-02 0.398 0.404 0.01 0.408 0.409 0.4 121926 0.408 85924 0.4 510000 3235684 35
2021-08-01 0.398 0.398 -0.398 0 0 0 89421 0.4 67621 0.389 0 0 0
2021-07-29 0.398 0.398 -0.398 0 0 0 137194 0.4 81510 0.39 0 0 0
2021-07-28 0.39 0.398 0 0.39 0.402 0.39 137985 0.4 115462 0.39 25802 161279 11
2021-07-27 0.39 0.39 0.005 0.395 0.396 0.395 102994 0.396 102343 0.395 5985 37114 2
2021-07-26 0.39 0.39 0.012 0.402 0.402 0.385 107110 0.402 113574 0.39 3750 22990 3
2021-07-25 0.39 0.39 0.008 0.398 0.398 0.398 91803 0.402 120238 0.39 5000 31225 1
2021-07-18 0.39 0.39 0.009 0.399 0.399 0.397 95134 0.398 102638 0.385 10000 62417 4
2021-07-15 0.39 0.39 0 0.39 0.397 0.39 112517 0.396 92887 0.39 510032 3122813 4
2021-07-14 0.39 0.39 -0.39 0 0 0 137258 0.395 101389 0.39 0 0 0
2021-07-13 0.39 0.39 0.007 0.397 0.397 0.395 77803 0.397 121425 0.39 10751 66667 4
2021-07-12 0.39 0.39 -0.39 0 0 0 102927 0.395 112916 0.386 0 0 0
2021-07-11 0.39 0.39 0 0.39 0.39 0.39 112927 0.395 96202 0.386 1500 9180 1
2021-07-08 0.389 0.39 -0.006 0.383 0.394 0.383 105124 0.395 111505 0.386 27259 166783 11
2021-07-07 0.389 0.389 0.005 0.394 0.394 0.393 115410 0.393 122031 0.39 5600 34608 2
2021-07-06 0.391 0.389 -0.001 0.39 0.394 0.381 104981 0.395 128174 0.39 39918 243828 9
2021-07-05 0.38 0.391 0.017 0.397 0.397 0.385 79242 0.397 88056 0.385 28423 174317 11
2021-07-04 0.38 0.38 0.017 0.397 0.397 0.38 48203 0.395 142904 0.39 15988 98008 13
2021-06-30 0.368 0.38 0.012 0.38 0.381 0.38 52851 0.394 184877 0.382 25711 153208 10
2021-06-29 0.368 0.368 0.007 0.375 0.375 0.375 44083 0.39 159413 0.377 2537 14913 1
2021-06-28 0.381 0.368 -0.013 0.368 0.368 0.368 89226 0.38 146718 0.37 25000 144203 5
2021-06-27 0.392 0.381 -0.026 0.366 0.387 0.362 120755 0.397 117175 0.372 62029 370000 28
2021-06-24 0.393 0.392 -0.003 0.39 0.397 0.39 157722 0.391 99924 0.39 28199 172983 12
2021-06-23 0.397 0.393 -0.006 0.391 0.397 0.391 136032 0.397 108126 0.392 61365 377930 17
2021-06-22 0.398 0.397 -0.002 0.396 0.4 0.395 162136 0.399 143848 0.395 131790 818789 22
2021-06-21 0.398 0.398 0.002 0.4 0.4 0.4 127119 0.407 107919 0.4 1000 6261 1
2021-06-20 0.403 0.398 -0.005 0.398 0.4 0.397 125687 0.405 106436 0.398 60037 373763 17
2021-06-17 0.403 0.403 0.001 0.404 0.404 0.404 168766 0.404 121111 0.4 5000 31623 3
2021-06-16 0.403 0.403 -0.003 0.4 0.402 0.4 151133 0.402 114722 0.4 7390 46435 2
2021-06-15 0.403 0.403 -0.003 0.4 0.403 0.4 159201 0.404 102098 0.402 10379 65271 5
2021-06-14 0.403 0.403 0.001 0.404 0.404 0.4 167886 0.404 116159 0.402 15002 94471 15
2021-06-13 0.403 0.403 -0.001 0.402 0.402 0.401 148694 0.405 116442 0.403 2258 14203 6
2021-06-10 0.403 0.403 0.002 0.405 0.405 0.402 184452 0.405 109939 0.403 6911 43781 3
2021-06-09 0.403 0.403 -0.403 0 0 0 171550 0.405 123039 0.403 0 0 0
2021-06-08 0.407 0.403 -0.005 0.402 0.405 0.402 186633 0.409 98331 0.402 17850 112972 12
2021-06-07 0.407 0.407 -0.003 0.404 0.405 0.404 178551 0.409 114585 0.405 8233 52226 3
2021-06-06 0.407 0.407 0 0.407 0.407 0.407 170869 0.41 113767 0.405 4600 29377 1
2021-06-03 0.406 0.407 0.001 0.407 0.407 0.405 147154 0.416 121915 0.407 322000 2056738 3
2021-06-02 0.406 0.406 -0.002 0.404 0.404 0.404 128815 0.419 119217 0.405 273 1730 1
2021-06-01 0.418 0.406 -0.014 0.404 0.409 0.403 151080 0.415 108776 0.404 18976 120775 7
2021-05-31 0.418 0.418 -0.002 0.416 0.42 0.416 171365 0.416 90002 0.409 9097 59821 7
2021-05-30 0.418 0.418 -0.003 0.415 0.418 0.415 152895 0.42 96992 0.415 7025 45940 3
2021-05-27 0.418 0.418 -0.418 0 0 0 139337 0.418 120808 0.412 0 0 0
2021-05-26 0.418 0.418 0 0.418 0.422 0.418 139791 0.42 118021 0.412 278585 1825179 2
2021-05-25 0.414 0.418 0.01 0.424 0.424 0.404 79162 0.423 112829 0.409 162975 1068537 19
2021-05-24 0.41 0.414 0.002 0.412 0.416 0.412 136430 0.414 116597 0.41 26000 168558 4
2021-05-23 0.41 0.41 0.007 0.417 0.417 0.415 127997 0.417 109862 0.41 13921 90963 4
2021-05-20 0.41 0.41 -0.41 0 0 0 154924 0.415 134814 0.407 0 0 0
2021-05-19 0.402 0.41 0.009 0.411 0.417 0.403 125898 0.416 134746 0.411 21568 138706 9
2021-05-18 0.402 0.402 -0.402 0 0 0 107047 0.416 128448 0.408 0 0 0
2021-05-17 0.402 0.402 -0.402 0 0 0 105904 0.415 134204 0.405 0 0 0
2021-05-11 0.417 0.402 -0.017 0.4 0.405 0.4 104842 0.415 132062 0.402 21504 135599 7
2021-05-10 0.417 0.417 -0.417 0 0 0 82176 0.418 124025 0.409 0 0 0
2021-05-09 0.399 0.417 0.02 0.419 0.419 0.412 80987 0.419 134940 0.406 38180 249543 19
2021-05-06 0.399 0.399 -0.399 0 0 0 62839 0.412 110595 0.399 0 0 0
2021-05-05 0.399 0.399 -0.003 0.396 0.397 0.396 63348 0.414 110099 0.398 5191 32257 3
2021-05-04 0.399 0.399 -0.002 0.397 0.397 0.397 63120 0.414 93921 0.397 11 68 1
2021-04-28 0.399 0.399 -0.399 0 0 0 82123 0.414 108262 0.395 0 0 0
2021-04-27 0.399 0.399 -0.004 0.395 0.395 0.395 80766 0.416 106388 0.395 874 5414 2
2021-04-26 0.399 0.399 0 0.399 0.399 0.399 88676 0.41 110127 0.398 15431 96559 4
2021-04-25 0.399 0.399 0.001 0.4 0.4 0.396 76848 0.416 105827 0.399 18702 117089 8
2021-04-22 0.4 0.399 -0.002 0.398 0.4 0.398 100160 0.4 110392 0.394 57312 358589 12
2021-04-21 0.402 0.4 -0.002 0.4 0.401 0.4 76443 0.4 108346 0.399 69151 433875 16
2021-04-20 0.402 0.402 -0.002 0.4 0.401 0.4 64071 0.41 98508 0.401 6034 37909 4
2021-04-19 0.402 0.402 -0.002 0.4 0.4 0.4 70626 0.41 103853 0.4 7000 43900 4
2021-04-18 0.402 0.402 -0.002 0.4 0.4 0.4 57143 0.41 102280 0.4 5000 31351 1
2021-04-15 0.402 0.402 -0.002 0.4 0.4 0.396 66910 0.416 116928 0.4 8777 54870 5
2021-04-14 0.411 0.402 -0.011 0.4 0.405 0.4 88748 0.402 104901 0.4 35848 226013 23
2021-04-13 0.411 0.411 -0.004 0.407 0.412 0.407 87950 0.411 99503 0.405 10033 64204 5
2021-04-12 0.411 0.411 0.001 0.412 0.412 0.412 81961 0.417 101684 0.412 1965 12700 2
2021-04-11 0.411 0.411 -0.001 0.41 0.41 0.41 89068 0.415 89888 0.405 2000 12885 2
2021-04-08 0.411 0.411 0.004 0.415 0.415 0.415 97756 0.415 59472 0.41 733 4779 1
2021-04-07 0.411 0.411 0.006 0.417 0.417 0.413 118768 0.416 73093 0.41 6760 44006 5
2021-04-06 0.411 0.411 0.004 0.415 0.415 0.414 109481 0.415 79638 0.41 2010 13075 2
2021-04-05 0.411 0.411 -0.003 0.408 0.409 0.408 100491 0.415 86554 0.408 2795 17948 2
2021-04-04 0.411 0.411 -0.001 0.41 0.42 0.41 97128 0.419 86133 0.408 37000 238611 7
2021-04-01 0.411 0.411 0.002 0.413 0.413 0.413 88826 0.426 78826 0.411 3565 23129 1
2021-03-31 0.411 0.411 -0.411 0 0 0 90674 0.42 61953 0.41 0 0 0
2021-03-30 0.411 0.411 -0.411 0 0 0 122244 0.42 73202 0.408 0 0 0
2021-03-29 0.419 0.411 -0.009 0.41 0.415 0.41 123279 0.427 69876 0.407 28500 184140 10
2021-03-28 0.419 0.419 -0.006 0.413 0.413 0.413 111968 0.427 91656 0.412 6000 38990 2
2021-03-25 0.419 0.419 0 0.419 0.419 0.415 87441 0.429 85636 0.413 3000 19715 2
2021-03-24 0.416 0.419 -0.003 0.413 0.423 0.413 127150 0.424 96774 0.413 20600 135982 5
2021-03-23 0.422 0.416 -0.01 0.412 0.416 0.412 130385 0.425 88093 0.412 41339 270321 9
2021-03-22 0.427 0.422 -0.007 0.42 0.424 0.42 151303 0.425 123069 0.414 19200 127232 7
2021-03-21 0.427 0.427 -0.002 0.425 0.426 0.425 151833 0.426 142681 0.424 11166 74645 7
2021-03-18 0.427 0.427 -0.002 0.425 0.428 0.424 130295 0.426 130181 0.422 30314 203211 9
2021-03-17 0.425 0.427 0.004 0.429 0.429 0.425 141001 0.429 149681 0.422 19246 129063 5
2021-03-16 0.425 0.425 0 0.425 0.425 0.425 132178 0.429 151681 0.422 5135 34287 3
2021-03-15 0.432 0.425 -0.009 0.423 0.432 0.423 147544 0.429 148850 0.423 33300 221702 14
2021-03-14 0.432 0.432 -0.007 0.425 0.431 0.425 150628 0.432 139383 0.421 14170 95294 11
2021-03-11 0.432 0.432 -0.006 0.426 0.433 0.426 149015 0.433 189383 0.421 6516 43670 6
2021-03-10 0.432 0.432 -0.007 0.425 0.425 0.425 163336 0.434 180073 0.42 4490 30014 1
2021-03-09 0.432 0.432 -0.007 0.425 0.425 0.425 160827 0.434 153073 0.42 1746 11672 1
2021-03-08 0.432 0.432 -0.006 0.426 0.426 0.426 151991 0.434 154819 0.42 1254 8387 1
2021-03-07 0.425 0.432 0.005 0.43 0.435 0.43 177223 0.435 146907 0.425 18433 125012 9
2021-03-04 0.425 0.425 0.011 0.436 0.436 0.425 92940 0.436 126375 0.425 1947 13233 4
2021-03-03 0.44 0.425 -0.016 0.424 0.425 0.423 104793 0.436 148631 0.424 23611 157429 8
2021-03-02 0.44 0.44 -0.015 0.425 0.428 0.425 87313 0.437 64924 0.424 10000 67049 5
2021-03-01 0.43 0.44 0.012 0.442 0.442 0.437 91004 0.441 76968 0.423 20800 143817 12
2021-02-28 0.42 0.43 0.01 0.43 0.431 0.429 82285 0.431 111477 0.415 22500 151813 12
2021-02-25 0.42 0.42 -0.005 0.415 0.415 0.415 78404 0.427 114216 0.415 3463 22535 2
2021-02-24 0.413 0.42 0.008 0.421 0.422 0.42 82553 0.428 115132 0.414 392132 2582685 6
2021-02-23 0.413 0.413 0.007 0.42 0.42 0.42 75728 0.42 102293 0.413 500 3292 1
2021-02-22 0.413 0.413 -0.413 0 0 0 75447 0.42 101346 0.409 0 0 0
2021-02-21 0.413 0.413 -0.003 0.41 0.411 0.41 59612 0.42 101346 0.409 6150 39487 3
2021-02-18 0.416 0.413 -0.005 0.411 0.42 0.411 54445 0.422 78930 0.409 69529 449541 20
2021-02-17 0.422 0.416 -0.007 0.415 0.416 0.415 99184 0.422 105888 0.413 326058 2118616 10
2021-02-16 0.422 0.422 -0.008 0.414 0.43 0.414 82211 0.431 113607 0.413 1400 9114 5
2021-02-15 0.416 0.422 -0.002 0.414 0.431 0.413 67796 0.43 82062 0.409 36449 239989 16
2021-02-14 0.42 0.416 0.004 0.424 0.424 0.41 114152 0.425 76476 0.407 62807 408067 19
2021-02-11 0.425 0.42 -0.01 0.415 0.431 0.413 40909 0.431 147693 0.415 49289 323932 24
2021-02-10 0.427 0.425 0.003 0.43 0.43 0.414 74175 0.431 120275 0.414 62951 418659 16
2021-02-09 0.427 0.427 -0.427 0 0 0 104638 0.428 115115 0.414 0 0 0
2021-02-08 0.401 0.427 0.012 0.413 0.43 0.407 91997 0.426 141897 0.413 69066 461879 17
2021-02-07 0.401 0.401 0.018 0.419 0.419 0.419 130766 0.42 82716 0.407 8900 58452 4
2021-02-04 0.401 0.401 0 0.401 0.42 0.401 100394 0.419 57731 0.402 217482 1371252 4
2021-02-03 0.405 0.401 -0.005 0.4 0.41 0.4 163041 0.418 63148 0.4 146635 924327 21
2021-02-02 0.405 0.405 0.01 0.415 0.415 0.415 154897 0.419 57904 0.404 2000 13055 1
2021-02-01 0.403 0.405 0.007 0.41 0.41 0.4 137969 0.417 58234 0.4 23111 147130 11
2021-01-31 0.403 0.403 -0.403 0 0 0 117469 0.414 49694 0.401 0 0 0
2021-01-27 0.403 0.403 0.011 0.414 0.414 0.414 103961 0.415 51527 0.401 754 4911 1
2021-01-26 0.403 0.403 -0.003 0.4 0.403 0.4 131084 0.415 68674 0.4 12500 78883 5
2021-01-25 0.403 0.403 -0.003 0.4 0.403 0.4 130711 0.415 69713 0.4 15160 95604 5
2021-01-24 0.403 0.403 0.012 0.415 0.415 0.401 116224 0.415 67525 0.402 2522 16252 5
2021-01-21 0.403 0.403 -0.403 0 0 0 96662 0.415 43565 0.4 0 0 0
2021-01-20 0.403 0.403 -0.003 0.4 0.403 0.4 136477 0.415 56689 0.391 228982 1448446 11
2021-01-19 0.411 0.403 0.011 0.422 0.422 0.4 134891 0.418 52294 0.392 98214 622101 32
2021-01-18 0.428 0.411 -0.018 0.41 0.417 0.41 230977 0.418 99348 0.409 18736 120771 11
2021-01-17 0.428 0.428 -0.428 0 0 0 230977 0.418 97673 0.411 0 0 0
2021-01-14 0.428 0.428 -0.428 0 0 0 212054 0.424 78084 0.411 0 0 0
2021-01-13 0.428 0.428 -0.428 0 0 0 219871 0.424 87711 0.411 0 0 0
2021-01-12 0.428 0.428 -0.017 0.411 0.411 0.411 207375 0.427 87711 0.411 926 5956 2
2021-01-11 0.428 0.428 -0.021 0.407 0.429 0.407 188741 0.429 82326 0.41 11998 78353 6
2021-01-10 0.428 0.428 -0.428 0 0 0 178086 0.425 70671 0.409 0 0 0
2021-01-06 0.428 0.428 -0.428 0 0 0 150447 0.426 61979 0.409 0 0 0
2021-01-05 0.428 0.428 -0.018 0.41 0.413 0.41 170893 0.428 75328 0.409 7074 45742 5
2021-01-04 0.428 0.428 0.001 0.429 0.429 0.429 148090 0.428 67672 0.411 2 14 2
2021-01-03 0.428 0.428 0.002 0.43 0.43 0.43 132393 0.429 55668 0.414 4000 27059 2
2020-12-31 0.403 0.428 0.027 0.43 0.43 0.42 88189 0.43 73818 0.414 17000 114400 7
2020-12-30 0.403 0.403 -0.403 0 0 0 133747 0.415 80987 0.407 0 0 0
2020-12-29 0.403 0.403 -0.403 0 0 0 139087 0.42 75776 0.406 0 0 0
2020-12-28 0.403 0.403 -0.001 0.402 0.402 0.402 122863 0.42 68443 0.402 359 2267 1
2020-12-27 0.403 0.403 0.016 0.419 0.419 0.4 112173 0.419 65118 0.401 9188 57896 5
2020-12-24 0.402 0.403 -0.002 0.4 0.408 0.4 83617 0.42 54624 0.392 56935 360485 12
2020-12-23 0.402 0.402 -0.002 0.4 0.4 0.4 57675 0.422 60600 0.401 1000 6276 2
2020-12-22 0.411 0.402 -0.011 0.4 0.415 0.4 124311 0.425 57189 0.39 165197 1039445 49
2020-12-21 0.42 0.411 -0.008 0.412 0.416 0.408 167716 0.413 72356 0.409 51096 329059 21
2020-12-20 0.42 0.42 -0.42 0 0 0 205498 0.433 103537 0.412 0 0 0
2020-12-17 0.42 0.42 -0.009 0.411 0.417 0.411 158973 0.437 93380 0.411 8259 53562 6
2020-12-16 0.437 0.42 -0.017 0.42 0.422 0.419 213252 0.433 102757 0.417 27805 183742 14
2020-12-15 0.437 0.437 -0.018 0.419 0.434 0.419 199374 0.433 101022 0.419 8578 56696 7
2020-12-14 0.437 0.437 -0.017 0.42 0.42 0.417 177842 0.433 95037 0.419 8500 56069 3
2020-12-13 0.437 0.437 -0.007 0.43 0.43 0.425 168955 0.438 90940 0.419 4650 31144 2
2020-12-10 0.437 0.437 -0.437 0 0 0 171974 0.435 78931 0.425 0 0 0
2020-12-09 0.439 0.437 -0.002 0.437 0.437 0.437 225397 0.436 80252 0.416 315000 2158554 1
2020-12-08 0.41 0.439 0.028 0.438 0.44 0.438 175619 0.437 110698 0.416 15000 103280 4
2020-12-07 0.41 0.41 0.03 0.44 0.44 0.435 99227 0.44 95880 0.416 6800 46545 5
2020-12-06 0.411 0.41 0.024 0.435 0.435 0.41 69768 0.436 87633 0.412 116285 747599 33
2020-12-03 0.414 0.411 0.001 0.415 0.416 0.41 35649 0.447 70838 0.412 212033 1365294 8
2020-12-02 0.43 0.414 -0.02 0.41 0.43 0.41 66689 0.448 65040 0.408 152538 989154 51
2020-12-01 0.448 0.43 -0.019 0.429 0.431 0.429 73716 0.446 89360 0.428 38708 260709 10
2020-11-30 0.448 0.448 0.001 0.449 0.449 0.449 65495 0.447 92638 0.429 10 70 1
2020-11-29 0.438 0.448 0.012 0.45 0.45 0.423 66102 0.449 93451 0.427 322017 2261297 12
2020-11-26 0.438 0.438 -0.014 0.424 0.43 0.424 49570 0.446 79101 0.419 14211 94430 5
2020-11-25 0.446 0.438 -0.011 0.435 0.445 0.435 74542 0.449 78127 0.435 120771 828684 31
2020-11-24 0.446 0.446 -0.011 0.435 0.451 0.435 74384 0.447 70933 0.437 53106 370437 10
2020-11-23 0.433 0.446 0.012 0.445 0.45 0.433 40424 0.451 122442 0.44 64028 445959 26
2020-11-22 0.428 0.433 0.003 0.431 0.444 0.428 71454 0.44 106162 0.419 161120 1088994 19
2020-11-19 0.42 0.428 0.01 0.43 0.43 0.42 24706 0.435 87690 0.411 47003 314210 16
2020-11-18 0.417 0.42 0.002 0.419 0.42 0.419 53963 0.43 94363 0.412 25000 163907 2
2020-11-17 0.425 0.417 -0.005 0.42 0.42 0.411 99986 0.435 79299 0.411 38108 248669 9
2020-11-16 0.42 0.425 0.006 0.426 0.426 0.419 116712 0.44 94987 0.419 6217 41345 6
2020-11-15 0.42 0.42 0 0.42 0.42 0.42 64838 0.426 89988 0.417 1000 6568 1
2020-11-12 0.42 0.42 -0.003 0.417 0.42 0.417 54179 0.44 80637 0.417 4447 29225 5
2020-11-11 0.427 0.42 -0.007 0.42 0.427 0.42 61655 0.43 73889 0.416 23002 151282 7
2020-11-10 0.416 0.427 0.014 0.43 0.431 0.42 40193 0.44 82021 0.421 12202 81582 5
2020-11-09 0.418 0.416 0.009 0.427 0.427 0.403 7352 0.429 46392 0.416 21198 138287 17
2020-11-08 0.447 0.453 0.003 0.45 0.46 0.441 35757 0.46 29609 0.441 10322 73376 15
2020-11-05 0.447 0.447 0.003 0.45 0.45 0.446 19710 0.46 37497 0.445 12916 90752 2
2020-11-04 0.454 0.447 -0.007 0.447 0.45 0.446 43325 0.46 36798 0.445 7079 49793 5
2020-11-03 0.456 0.454 0.004 0.46 0.465 0.445 32689 0.466 36798 0.444 24560 175338 12
2020-11-02 0.461 0.456 -0.005 0.456 0.463 0.45 35819 0.457 26282 0.447 318848 2283424 14
2020-11-01 0.461 0.461 -0.001 0.46 0.463 0.46 20367 0.463 31411 0.455 2643 19201 3
2020-10-28 0.45 0.461 0 0.45 0.463 0.45 12169 0.463 44121 0.447 5711 41393 3
2020-10-27 0.46 0.45 -0.013 0.447 0.45 0.444 29218 0.466 48473 0.447 11126 78601 3
2020-10-26 0.465 0.46 -0.005 0.46 0.46 0.46 36603 0.46 22763 0.444 86126 622212 1
2020-10-25 0.463 0.465 0.004 0.467 0.467 0.445 33294 0.468 15833 0.444 8128 59339 10
2020-10-22 0.466 0.463 -0.017 0.449 0.47 0.449 23035 0.465 24233 0.445 7920 57623 9
2020-10-21 0.461 0.466 -0.001 0.46 0.47 0.46 38054 0.47 25427 0.444 29222 213868 11
2020-10-20 0.46 0.461 0.006 0.466 0.466 0.46 44449 0.467 25977 0.455 41584 300653 24
2020-10-19 0.451 0.46 0.016 0.467 0.467 0.458 23587 0.467 47378 0.441 54650 394198 10
2020-10-18 0.444 0.451 0.006 0.45 0.46 0.448 42597 0.458 42378 0.441 16999 120136 6
2020-10-15 0.45 0.444 -0.01 0.44 0.45 0.44 39128 0.456 36581 0.443 8631 60109 7
2020-10-14 0.459 0.45 -0.009 0.45 0.45 0.45 59340 0.46 31312 0.441 4267 30108 4
2020-10-13 0.456 0.459 0.004 0.46 0.46 0.457 57340 0.46 31830 0.45 10700 77091 5
2020-10-12 0.456 0.456 -0.006 0.45 0.45 0.45 39926 0.458 17077 0.45 690 4872 1
2020-10-11 0.456 0.456 -0.01 0.446 0.459 0.446 51923 0.459 16325 0.446 860264 6161229 5
2020-10-07 0.451 0.456 0.002 0.453 0.46 0.451 51311 0.46 27118 0.453 22722 162792 9
2020-10-06 0.451 0.451 0 0.451 0.451 0.451 42092 0.46 32014 0.451 3000 21286 2
2020-10-05 0.462 0.451 -0.015 0.447 0.455 0.447 66674 0.459 31774 0.435 11745 83220 7
2020-10-04 0.462 0.462 -0.001 0.461 0.47 0.46 53025 0.47 33745 0.452 7676 55886 8
2020-10-01 0.455 0.462 0.005 0.46 0.465 0.43 34276 0.474 42953 0.456 14178 103275 13
2020-09-30 0.463 0.455 -0.008 0.455 0.464 0.455 32585 0.461 32197 0.44 14429 103584 6
2020-09-29 0.463 0.463 0.002 0.465 0.465 0.44 71875 0.465 44541 0.442 2320 16410 3
2020-09-28 0.463 0.463 -0.463 0 0 0 64183 0.468 49288 0.439 0 0 0
2020-09-27 0.445 0.463 0.012 0.457 0.469 0.452 56215 0.47 51163 0.43 60136 438557 21
2020-09-24 0.43 0.445 0.025 0.455 0.455 0.429 38116 0.46 48052 0.43 115390 808854 43
2020-09-23 0.423 0.43 0.007 0.43 0.43 0.423 164692 0.429 42349 0.419 26840 181751 5
2020-09-22 0.413 0.423 0.013 0.426 0.426 0.42 152848 0.43 31384 0.41 30000 199841 9
2020-09-21 0.412 0.413 -0.005 0.407 0.416 0.405 219638 0.426 35235 0.404 12378 80369 6
2020-09-20 0.412 0.412 0.006 0.418 0.418 0.418 85138 0.424 30871 0.415 4000 26318 2
2020-09-17 0.412 0.412 -0.004 0.408 0.408 0.405 59007 0.426 31971 0.403 2539 16291 3
2020-09-16 0.412 0.412 0.01 0.422 0.422 0.422 76958 0.424 46105 0.405 500 3325 1
2020-09-15 0.412 0.412 -0.002 0.41 0.41 0.41 67880 0.423 49105 0.405 3500 22614 2
2020-09-14 0.412 0.412 -0.002 0.41 0.41 0.41 66813 0.41 49265 0.408 2000 12915 1
2020-09-13 0.412 0.412 -0.006 0.406 0.406 0.406 54538 0.43 46105 0.405 295 1887 1
2020-09-10 0.412 0.412 -0.002 0.41 0.411 0.41 47833 0.42 30605 0.405 2300 14910 2
2020-09-09 0.42 0.412 -0.009 0.411 0.415 0.411 46383 0.43 26700 0.403 6400 41673 3
2020-09-08 0.42 0.42 -0.009 0.411 0.412 0.411 132018 0.42 56400 0.405 3921 25493 2
2020-09-02 0.413 0.413 -0.413 0 0 0 164489 0.425 57879 0.41 0 0 0
2020-09-01 0.413 0.413 -0.003 0.41 0.41 0.41 127906 0.429 58940 0.41 1000 6501 1
2020-08-31 0.42 0.413 -0.01 0.41 0.419 0.41 70562 0.429 48092 0.41 53384 349545 18
2020-08-30 0.416 0.42 0.001 0.417 0.43 0.417 32756 0.434 62565 0.418 874626 5826364 10
2020-08-27 0.419 0.416 -0.008 0.411 0.417 0.411 99056 0.434 50385 0.411 10000 65983 7
2020-08-26 0.422 0.419 -0.007 0.415 0.435 0.415 104446 0.435 26725 0.415 10485 69809 12
2020-08-25 0.436 0.422 -0.016 0.42 0.424 0.42 163288 0.438 22088 0.42 7115 47741 7
2020-08-24 0.435 0.436 0.006 0.441 0.442 0.43 112874 0.44 39403 0.423 4445 30878 5
2020-08-23 0.435 0.435 -0.435 0 0 0 112793 0.438 38378 0.421 0 0 0
2020-08-19 0.435 0.435 0.003 0.438 0.438 0.427 127993 0.439 54218 0.425 6699 46469 8
2020-08-18 0.435 0.435 -0.435 0 0 0 107667 0.443 57143 0.42 0 0 0
2020-08-17 0.412 0.435 0.026 0.438 0.445 0.422 14894 0.445 61950 0.42 79260 549020 33
2020-08-16 0.412 0.412 0.01 0.422 0.422 0.421 68850 0.424 46307 0.417 2500 16789 2
2020-08-13 0.412 0.412 0.004 0.416 0.42 0.416 65646 0.424 48564 0.416 2598 17418 2
2020-08-12 0.412 0.412 -0.412 0 0 0 73468 0.423 57883 0.416 0 0 0
2020-08-11 0.412 0.412 -0.412 0 0 0 75868 0.423 51283 0.415 0 0 0
2020-08-10 0.42 0.412 -0.01 0.41 0.427 0.41 111175 0.426 33083 0.41 5588 36786 8
2020-08-09 0.42 0.42 -0.42 0 0 0 118952 0.426 29910 0.41 0 0 0
2020-08-06 0.42 0.42 -0.005 0.415 0.417 0.415 97364 0.427 41118 0.417 2121 14123 4
2020-08-05 0.42 0.42 -0.004 0.416 0.416 0.416 85514 0.43 34396 0.415 1000 6649 1
2020-08-04 0.42 0.42 0.007 0.427 0.427 0.427 78958 0.427 34246 0.407 300 2047 1
2020-07-29 0.401 0.42 0.019 0.42 0.42 0.42 40278 0.43 24000 0.403 13700 91972 4
2020-07-28 0.401 0.401 0.013 0.414 0.414 0.409 16021 0.415 40980 0.388 4422 29030 3
2020-07-27 0.385 0.401 0.015 0.4 0.41 0.4 12937 0.405 59269 0.38 13000 83410 7
2020-07-26 0.385 0.385 -0.385 0 0 0 11937 0.404 56419 0.39 0 0 0
2020-07-22 0.4 0.385 0.003 0.403 0.403 0.381 29446 0.434 19230 0.385 68249 419862 28
2020-07-21 0.404 0.4 -0.004 0.4 0.4 0.398 54855 0.437 34592 0.397 62423 398791 22
2020-07-20 0.411 0.404 -0.011 0.4 0.411 0.4 44705 0.437 26092 0.397 66375 427809 24
2020-07-19 0.42 0.411 -0.01 0.41 0.42 0.41 56316 0.438 53431 0.407 51213 336171 18
2020-07-16 0.424 0.42 -0.004 0.42 0.42 0.42 52214 0.439 44340 0.414 42371 284189 24
2020-07-15 0.431 0.424 -0.009 0.422 0.427 0.422 71235 0.44 57656 0.422 19576 132379 10
2020-07-14 0.431 0.431 -0.001 0.43 0.433 0.428 56735 0.44 48976 0.428 3503 24047 3
2020-07-13 0.431 0.431 0.002 0.433 0.433 0.433 30743 0.443 40375 0.433 2557 17681 1
2020-07-12 0.43 0.431 0.003 0.433 0.433 0.43 29713 0.443 42021 0.428 5339 36818 4
2020-07-09 0.432 0.43 -0.002 0.43 0.431 0.43 29382 0.441 36021 0.428 9752 67335 7
2020-07-08 0.443 0.432 -0.012 0.431 0.432 0.431 56897 0.442 44718 0.43 12125 84005 3
2020-07-07 0.441 0.443 0.003 0.444 0.444 0.441 54468 0.445 40768 0.431 8552 60796 7
2020-07-06 0.441 0.441 0.002 0.443 0.443 0.441 64355 0.442 51529 0.431 2350 16688 2
2020-07-05 0.441 0.441 -0.01 0.431 0.432 0.431 39861 0.445 48665 0.431 2650 18441 2
2020-06-30 0.441 0.441 -0.003 0.438 0.438 0.438 28261 0.446 28000 0.425 575 4070 1
2020-06-29 0.439 0.441 0.001 0.44 0.444 0.438 55609 0.444 35489 0.431 17028 121447 7
2020-06-28 0.431 0.439 0.004 0.435 0.441 0.435 45892 0.444 47029 0.436 18904 134187 12
2020-06-25 0.431 0.431 0.003 0.434 0.434 0.434 50855 0.435 60225 0.431 1082 7596 2
2020-06-24 0.431 0.431 0.004 0.435 0.435 0.434 80720 0.435 72870 0.421 3035 21302 3
2020-06-23 0.422 0.431 0.012 0.434 0.435 0.425 46947 0.436 61621 0.434 5984 41752 7
2020-06-22 0.414 0.422 0.004 0.418 0.426 0.418 44746 0.436 72893 0.416 9718 66270 5
2020-06-21 0.415 0.414 0.001 0.416 0.416 0.414 34031 0.427 78684 0.417 7642 51228 2
2020-06-18 0.415 0.415 -0.005 0.41 0.415 0.41 17210 0.438 58424 0.414 3991 26549 4
2020-06-17 0.426 0.415 -0.01 0.416 0.416 0.415 49674 0.435 41798 0.413 30000 201593 11
2020-06-16 0.421 0.426 0.009 0.43 0.43 0.421 44144 0.44 31799 0.411 9931 68492 7
2020-06-15 0.42 0.421 -0.005 0.415 0.426 0.415 30344 0.436 42722 0.421 9050 61583 5
2020-06-14 0.44 0.42 -0.04 0.4 0.435 0.4 39012 0.455 9696 0.402 107531 731037 54
2020-06-11 0.447 0.44 -0.01 0.437 0.445 0.437 40704 0.458 17059 0.434 32540 231902 12
2020-06-10 0.449 0.447 -0.002 0.447 0.448 0.447 65859 0.458 23790 0.447 10000 72336 2
2020-06-09 0.46 0.449 -0.01 0.45 0.458 0.442 132772 0.464 35060 0.447 39315 285831 12
2020-06-08 0.46 0.46 0 0.46 0.46 0.46 104751 0.465 50347 0.457 5079 37899 2
2020-06-07 0.457 0.46 0.003 0.46 0.469 0.457 109575 0.46 43587 0.459 29992 223657 5
2020-06-04 0.452 0.457 -0.002 0.45 0.464 0.445 140552 0.45 61605 0.445 16186 118946 16
2020-06-03 0.45 0.452 0 0.45 0.46 0.45 167514 0.46 83109 0.445 13072 94450 3
2020-06-02 0.45 0.45 -0.45 0 0 0 168991 0.466 30420 0.441 0 0 0
2020-05-31 0.45 0.45 -0.45 0 0 0 63618 0.47 17868 0.432 0 0 0
2020-05-17 0.439 0.439 -0.439 0 0 0 23128 0.458 49677 0.43 0 0 0
2020-05-14 0.44 0.439 -0.001 0.439 0.439 0.439 18077 0.458 43177 0.421 5000 34583 1
2020-05-13 0.442 0.44 -0.002 0.44 0.441 0.44 41346 0.468 48765 0.439 5970 41396 2
2020-05-12 0.442 0.442 0.028 0.47 0.47 0.468 30594 0.47 43765 0.439 1000 7374 2
2020-05-11 0.459 0.442 -0.019 0.44 0.452 0.44 37535 0.47 49336 0.439 47878 333632 18
2020-05-10 0.461 0.459 -0.004 0.457 0.47 0.457 37690 0.47 54507 0.452 14000 101207 6
2020-05-07 0.483 0.461 -0.023 0.46 0.48 0.46 40613 0.469 16724 0.457 26964 195891 15
2020-05-06 0.48 0.483 0 0.48 0.495 0.48 56084 0.491 26826 0.467 16478 125374 8
2020-05-05 0.462 0.48 0.016 0.478 0.487 0.46 39643 0.483 22303 0.461 34055 257384 16
2020-05-04 0.462 0.462 -0.002 0.46 0.46 0.46 9619 0.481 24277 0.457 1183 8573 1
2020-05-03 0.464 0.462 -0.004 0.46 0.465 0.459 8718 0.469 17387 0.454 13398 97538 11
2020-04-30 0.449 0.464 0.025 0.474 0.48 0.45 6389 0.475 29543 0.465 37015 270447 23
2020-04-29 0.449 0.449 -0.449 0 0 0 45488 0.467 19728 0.443 0 0 0
2020-04-28 0.442 0.449 0.013 0.455 0.455 0.44 49488 0.463 31500 0.443 19029 134698 9
2020-04-27 0.434 0.442 0.01 0.444 0.444 0.439 55891 0.45 18189 0.432 12550 87371 8
2020-04-26 0.434 0.434 0.005 0.439 0.439 0.439 59653 0.439 21428 0.43 300 2075 2
2020-04-23 0.431 0.434 0.003 0.434 0.435 0.433 59953 0.439 9774 0.42 12500 85461 6
2020-04-22 0.431 0.431 -0.431 0 0 0 63897 0.44 9274 0.421 0 0 0
2020-04-21 0.431 0.431 -0.001 0.43 0.442 0.43 63897 0.44 10159 0.421 2300 15637 2
2020-04-16 0.431 0.431 0.002 0.433 0.433 0.433 63891 0.443 21021 0.425 237 1617 1
2020-04-15 0.431 0.431 0 0.431 0.431 0.431 59735 0.444 32982 0.43 9336 63391 5
2020-04-14 0.431 0.431 -0.431 0 0 0 60531 0.444 45906 0.43 0 0 0
2020-04-13 0.43 0.431 -0.006 0.424 0.445 0.424 61294 0.445 50387 0.43 9391 63750 7
2020-04-12 0.43 0.43 0.005 0.435 0.435 0.435 58992 0.445 28055 0.432 1300 8908 1
2020-04-09 0.43 0.43 -0.008 0.422 0.422 0.422 30934 0.444 28975 0.431 505 3357 1
2020-04-08 0.429 0.43 0.001 0.43 0.43 0.43 46128 0.434 20814 0.425 29360 198867 7
2020-04-07 0.43 0.429 -0.01 0.42 0.431 0.42 39996 0.434 19894 0.41 45624 308657 13
2020-04-06 0.424 0.43 0.006 0.43 0.43 0.43 44848 0.438 26838 0.402 5000 33869 1
2020-04-05 0.417 0.424 0.013 0.43 0.43 0.42 26467 0.44 35096 0.401 13114 87493 6
2020-04-02 0.42 0.417 -0.003 0.417 0.417 0.416 9134 0.444 36696 0.42 5500 36112 4
2020-04-01 0.42 0.42 0.02 0.44 0.44 0.44 15863 0.435 26632 0.416 130 901 1
2020-03-31 0.426 0.42 -0.006 0.42 0.42 0.42 15914 0.45 25632 0.416 20085 132888 3
2020-03-30 0.426 0.426 0.024 0.45 0.45 0.447 13126 0.45 39632 0.416 4131 29120 4
2020-03-29 0.428 0.426 0.011 0.439 0.439 0.42 23039 0.45 31367 0.42 6000 40296 3
2020-03-26 0.428 0.428 -0.013 0.415 0.43 0.415 21053 0.45 29095 0.42 550 3703 3
2020-03-25 0.428 0.428 0.002 0.43 0.43 0.43 12091 0.439 26158 0.43 350 2371 1
2020-03-24 0.428 0.428 -0.008 0.42 0.42 0.42 8941 0.434 22070 0.41 2000 13232 1
2020-03-23 0.41 0.428 0.015 0.425 0.429 0.425 3500 0.45 26508 0.425 14132 95337 9
2020-03-22 0.418 0.41 -0.006 0.412 0.429 0.41 10372 0.429 28408 0.42 6859 44325 4
2020-03-19 0.407 0.418 0.014 0.421 0.425 0.4 3500 0.442 25958 0.4 14565 95856 9
2020-03-18 0.405 0.407 0.002 0.407 0.408 0.407 5500 0.408 45000 0.405 6644 42601 6
2020-03-17 0.437 0.405 -0.037 0.4 0.42 0.4 18452 0.46 20000 0.394 5423 34592 7
2020-03-16 0.437 0.437 -0.017 0.42 0.42 0.42 9470 0.47 0 0 3015 19948 4
2020-03-15 0.48 0.437 -0.047 0.433 0.47 0.433 29087 0.478 0 0 96861 665839 23
2020-03-11 0.478 0.48 -0.008 0.47 0.481 0.47 23448 0.502 30818 0.47 6625 49991 3
2020-03-10 0.478 0.478 0.02 0.498 0.498 0.498 12289 0.515 39763 0.47 16 125 1
2020-03-09 0.494 0.478 0.006 0.5 0.5 0.454 33443 0.5 36170 0.46 55116 412253 20
2020-03-08 0.5 0.494 -0.018 0.482 0.517 0.482 35584 0.516 59506 0.483 17173 132483 7
2020-03-05 0.5 0.5 0.019 0.519 0.519 0.519 36234 0.52 44871 0.51 700 5685 3
2020-03-04 0.503 0.5 -0.003 0.5 0.501 0.498 62209 0.52 24866 0.494 40610 317624 8
2020-03-03 0.503 0.503 -0.503 0 0 0 38354 0.538 31516 0.498 0 0 0
2020-03-02 0.513 0.503 -0.013 0.5 0.513 0.5 50191 0.543 6650 0.482 59773 470407 20
2020-03-01 0.551 0.513 -0.043 0.508 0.523 0.507 91996 0.517 17055 0.508 33175 265655 20
2020-02-27 0.551 0.551 -0.551 0 0 0 103461 0.55 19389 0.524 0 0 0
2020-02-26 0.543 0.551 -0.02 0.523 0.56 0.523 115623 0.555 35636 0.523 51000 438089 23
2020-02-12 0.521 0.524 0.004 0.525 0.525 0.52 63169 0.53 56870 0.504 6030 49666 5
2020-02-11 0.511 0.521 0.018 0.529 0.529 0.502 43047 0.53 59875 0.501 45031 368777 30
2020-02-10 0.51 0.511 -0.008 0.502 0.518 0.502 70325 0.515 32774 0.505 17906 144182 12
2020-02-09 0.506 0.51 0.009 0.515 0.52 0.5 50978 0.52 21499 0.5 23949 192413 17
2020-02-06 0.505 0.506 -0.005 0.5 0.51 0.5 23463 0.52 33803 0.5 13771 110168 10
2020-01-16 0.511 0.511 0.001 0.512 0.513 0.512 54997 0.523 58604 0.512 3482 28298 2
2020-01-15 0.511 0.511 -0.511 0 0 0 62724 0.526 47666 0.515 0 0 0
2020-01-14 0.509 0.511 0.002 0.511 0.524 0.51 39004 0.526 45523 0.51 5811 47237 3
2020-01-13 0.509 0.509 0.001 0.51 0.51 0.51 38846 0.51 45023 0.503 250 2033 1
2019-12-12 0.513 0.51 -0.003 0.51 0.512 0.51 14769 0.529 37127 0.51 33000 271799 4
2019-12-11 0.525 0.513 -0.013 0.512 0.53 0.512 42782 0.529 62037 0.512 4012 33197 4
2019-12-10 0.525 0.525 -0.525 0 0 0 37782 0.531 65034 0.514 0 0 0
2019-12-09 0.525 0.525 0.008 0.533 0.533 0.533 35831 0.535 73712 0.512 60 516 1
2019-12-08 0.525 0.525 -0.012 0.513 0.521 0.513 27354 0.535 75214 0.513 2500 20947 2
2019-12-05 0.524 0.525 0.001 0.525 0.525 0.525 15062 0.537 52034 0.521 3604 30513 2
2019-12-04 0.524 0.524 0.001 0.525 0.525 0.525 28762 0.53 79765 0.521 200 1693 1
2019-12-03 0.53 0.524 -0.01 0.52 0.53 0.52 31520 0.53 79765 0.521 21802 184035 11
2019-12-02 0.53 0.53 -0.007 0.523 0.531 0.523 18220 0.537 78093 0.523 73787 630028 33
2019-12-01 0.53 0.53 0 0.53 0.53 0.53 22020 0.532 78543 0.514 3899 33317 4
2019-11-28 0.51 0.53 0.02 0.53 0.531 0.53 14754 0.532 53543 0.514 20341 173866 14
2019-11-27 0.51 0.51 -0.51 0 0 0 14520 0.532 54052 0.511 0 0 0
2019-11-26 0.511 0.51 -0.001 0.51 0.51 0.51 14520 0.529 50052 0.51 6109 50235 3
2019-11-25 0.521 0.511 -0.011 0.51 0.513 0.51 37427 0.534 48559 0.51 4207 34623 6
2019-11-24 0.521 0.521 -0.008 0.513 0.517 0.513 33927 0.537 52069 0.513 2086 17353 3
2019-11-21 0.521 0.521 -0.521 0 0 0 23913 0.539 53405 0.516 0 0 0
2019-11-20 0.521 0.521 -0.521 0 0 0 43230 0.54 66622 0.516 0 0 0
2019-11-19 0.521 0.521 -0.521 0 0 0 40547 0.54 61460 0.516 0 0 0
2019-11-18 0.532 0.521 -0.012 0.52 0.524 0.52 45731 0.54 52283 0.52 6800 57076 5
2019-11-17 0.532 0.532 -0.532 0 0 0 47728 0.54 60767 0.52 0 0 0
2019-11-14 0.515 0.532 0.02 0.535 0.535 0.52 23424 0.54 67914 0.516 10855 93163 10
2019-11-13 0.515 0.515 -0.515 0 0 0 25341 0.52 79814 0.507 0 0 0
2019-11-12 0.509 0.515 0.011 0.52 0.52 0.508 25341 0.52 84314 0.507 6270 52183 6
2019-11-11 0.509 0.509 -0.006 0.503 0.503 0.503 30286 0.52 75780 0.507 802 6514 1
2019-11-07 0.513 0.509 0 0.513 0.52 0.5 18428 0.533 40217 0.501 158544 1303769 22
2019-11-06 0.52 0.513 -0.01 0.51 0.521 0.51 37064 0.52 71717 0.509 24802 205396 25
2019-11-05 0.521 0.52 -0.001 0.52 0.52 0.52 29764 0.536 43184 0.513 30000 251762 12
2019-11-04 0.528 0.521 -0.008 0.52 0.528 0.517 33729 0.537 22384 0.513 29346 246611 18
2019-11-03 0.534 0.528 -0.008 0.526 0.533 0.526 19841 0.547 29820 0.526 10135 86406 9
2019-10-31 0.538 0.534 -0.008 0.53 0.54 0.53 22419 0.548 27675 0.533 17000 146695 9
2019-10-30 0.548 0.538 -0.013 0.535 0.54 0.535 41831 0.548 41402 0.528 22200 192853 7
2019-10-29 0.548 0.548 -0.001 0.547 0.548 0.547 41929 0.548 42815 0.528 200 1766 2
2019-10-28 0.548 0.548 -0.02 0.528 0.528 0.528 38027 0.548 45215 0.528 100 852 1
2019-10-27 0.542 0.548 0.006 0.548 0.55 0.544 27246 0.548 48394 0.526 6000 53089 5
2019-10-24 0.542 0.542 -0.542 0 0 0 25850 0.547 45302 0.523 0 0 0
2019-10-23 0.542 0.542 0.007 0.549 0.549 0.549 34579 0.55 65302 0.523 100 890 2
2019-10-22 0.544 0.542 -0.018 0.526 0.55 0.526 28901 0.55 51138 0.523 22050 193600 11
2019-10-21 0.55 0.544 -0.01 0.54 0.551 0.54 48232 0.55 54421 0.534 20121 177488 18
2019-10-20 0.55 0.55 0.001 0.551 0.551 0.551 33789 0.563 47837 0.551 679 6074 1
2019-10-17 0.55 0.55 0 0.55 0.55 0.55 34457 0.56 52312 0.544 6701 59777 3
2019-10-16 0.55 0.55 -0.55 0 0 0 31555 0.56 55163 0.544 0 0 0
2019-10-15 0.544 0.55 0.006 0.55 0.55 0.55 37607 0.565 56408 0.543 100000 893602 1
2019-10-14 0.55 0.544 -0.007 0.543 0.545 0.543 44422 0.565 57829 0.543 9743 86090 2
2019-10-13 0.551 0.55 -0.001 0.55 0.551 0.55 46593 0.568 59421 0.543 37315 334000 13
2019-10-10 0.551 0.551 0.015 0.566 0.566 0.566 48195 0.568 66632 0.543 300 2767 1
2019-10-09 0.551 0.551 -0.001 0.55 0.551 0.55 44574 0.567 61632 0.542 6679 59996 3
2019-10-08 0.551 0.551 0.013 0.564 0.564 0.543 19522 0.567 45632 0.536 29030 260838 12
2019-10-07 0.538 0.551 0.012 0.55 0.553 0.55 17357 0.568 44090 0.55 4500 40450 3
2019-10-03 0.538 0.538 -0.538 0 0 0 14357 0.567 33157 0.55 0 0 0
2019-10-02 0.538 0.538 0.013 0.551 0.551 0.551 24058 0.567 43274 0.55 2500 22413 3
2019-10-01 0.533 0.538 0.012 0.545 0.55 0.526 18558 0.57 33199 0.55 38135 333695 7
2019-09-30 0.565 0.533 -0.042 0.523 0.555 0.523 48654 0.585 12650 0.52 46368 401961 14
2019-09-29 0.553 0.565 0.008 0.561 0.565 0.561 47976 0.584 30737 0.552 13640 125701 6
2019-09-26 0.559 0.553 0.001 0.56 0.575 0.545 40803 0.581 38114 0.544 27909 252084 12
2019-09-25 0.552 0.559 -0.002 0.55 0.566 0.55 45323 0.584 44211 0.544 33156 302512 10
2019-09-24 0.569 0.552 -0.009 0.56 0.585 0.55 69062 0.56 11400 0.54 112540 1012684 17
2019-09-22 0.605 0.555 -0.044 0.561 0.59 0.545 40946 0.585 770 0.547 132537 1197822 54
2019-09-18 0.585 0.599 0 0.585 0.604 0.585 82456 0.595 30917 0.585 32814 321213 14
2019-09-17 0.589 0.585 0.011 0.6 0.6 0.565 50448 0.6 26289 0.563 71017 680013 42
2019-09-15 0.6 0.581 -0.02 0.58 0.584 0.573 53997 0.599 48769 0.574 51950 495412 23
2019-09-12 0.6 0.6 -0.017 0.583 0.598 0.581 43018 0.6 54075 0.581 1241 12020 6
2019-09-11 0.6 0.6 -0.002 0.598 0.598 0.58 56657 0.599 43316 0.58 2522 24153 3
2019-09-10 0.6 0.6 0 0.6 0.6 0.599 46817 0.6 40508 0.576 215835 2132125 24
2019-09-09 0.601 0.6 -0.001 0.6 0.6 0.58 41752 0.6 23665 0.572 5016 49564 2
2019-09-08 0.571 0.601 0.035 0.606 0.61 0.58 33588 0.608 28053 0.571 26118 258747 15
2019-09-05 0.569 0.571 0.001 0.57 0.572 0.566 15835 0.591 28294 0.57 3609 34042 5
2019-08-25 0.59 0.575 -0.028 0.562 0.589 0.562 84300 0.585 14500 0.562 29000 276675 14
2019-08-22 0.59 0.59 -0.59 0 0 0 52217 0.589 26173 0.575 0 0 0
2019-08-21 0.59 0.59 -0.003 0.587 0.587 0.585 53759 0.589 38376 0.573 2000 19453 2
2019-08-20 0.586 0.59 0.004 0.59 0.59 0.59 46150 0.59 35526 0.572 6000 58745 1
2019-08-19 0.59 0.586 0 0.59 0.59 0.58 54602 0.59 28023 0.572 22073 214654 10
2019-08-18 0.588 0.59 0.002 0.59 0.59 0.588 65545 0.59 18744 0.58 24445 239306 8
2019-08-15 0.567 0.588 0.021 0.588 0.59 0.587 23978 0.588 32958 0.585 10700 104362 4
2019-08-15 0.567 0.588 0.021 0.588 0.59 0.587 23978 0.588 32958 0.585 10700 104362 4
2019-08-15 0.567 0.588 0.021 0.588 0.59 0.587 23978 0.588 32958 0.585 10700 104362 4
2019-08-08 0.567 0.567 -0.567 0 0 0 12030 0.616 43989 0.581 0 0 0
2019-08-08 0.567 0.567 -0.567 0 0 0 12030 0.616 43989 0.581 0 0 0
2019-08-08 0.567 0.567 -0.567 0 0 0 12030 0.616 43989 0.581 0 0 0
2019-08-08 0.567 0.567 -0.567 0 0 0 12030 0.616 43989 0.581 0 0 0
2019-08-08 0.567 0.567 -0.567 0 0 0 12030 0.616 43989 0.581 0 0 0
2019-08-08 0.567 0.567 -0.567 0 0 0 12030 0.616 43989 0.581 0 0 0
2019-08-08 0.567 0.567 -0.567 0 0 0 12030 0.616 43989 0.581 0 0 0
2019-08-08 0.567 0.567 -0.567 0 0 0 12030 0.616 43989 0.581 0 0 0
2019-08-08 0.567 0.567 -0.567 0 0 0 12030 0.616 43989 0.581 0 0 0
2019-08-08 0.567 0.567 -0.567 0 0 0 12030 0.616 43989 0.581 0 0 0
2019-08-08 0.567 0.567 -0.567 0 0 0 12030 0.616 43989 0.581 0 0 0
2019-08-08 0.567 0.567 -0.567 0 0 0 12030 0.616 43989 0.581 0 0 0
2019-08-07 0.567 0.567 0.013 0.58 0.588 0.58 12526 0.599 44167 0.576 3100 29783 2
2019-08-06 0.567 0.567 -0.567 0 0 0 11534 0.599 71004 0.567 0 0 0
2019-08-05 0.567 0.567 -0.567 0 0 0 11534 0.599 55204 0.566 0 0 0
2019-08-04 0.575 0.567 -0.009 0.566 0.57 0.566 21768 0.599 42319 0.565 7023 65880 3
2019-08-01 0.575 0.575 -0.007 0.568 0.568 0.568 23089 0.599 38319 0.567 137 1289 1
2019-08-01 0.575 0.575 -0.007 0.568 0.568 0.568 23089 0.599 38319 0.567 137 1289 1
2019-08-01 0.575 0.575 -0.007 0.568 0.568 0.568 23089 0.599 38319 0.567 137 1289 1
2019-07-25 0.59 0.577 -0.015 0.575 0.581 0.575 60267 0.59 42727 0.575 6537 62661 6
2019-07-24 0.592 0.59 -0.002 0.59 0.59 0.59 53738 0.59 48848 0.58 107225 1051534 11
2019-07-22 0.575 0.592 0.016 0.591 0.595 0.591 12065 0.616 51753 0.575 25661 252457 7
2019-07-21 0.575 0.575 0.025 0.6 0.6 0.6 9695 0.616 51353 0.59 2000 19942 1
2019-07-18 0.575 0.575 0.001 0.576 0.576 0.576 11210 0.616 51403 0.58 81 775 1
2019-07-18 0.575 0.575 0.001 0.576 0.576 0.576 11210 0.616 51403 0.58 81 775 1
2019-07-18 0.575 0.575 0.001 0.576 0.576 0.576 11210 0.616 51403 0.58 81 775 1
2019-06-27 0.622 0.628 0.008 0.63 0.63 0.62 23834 0.638 26398 0.612 9800 102806 4
2019-06-27 0.622 0.628 0.008 0.63 0.63 0.62 23834 0.638 26398 0.612 9800 102806 4
2019-06-24 0.63 0.622 -0.01 0.62 0.625 0.62 50495 0.639 29107 0.62 10898 113204 5
2019-06-23 0.63 0.63 -0.01 0.62 0.64 0.62 53728 0.639 30404 0.62 1298 13465 3
2019-06-20 0.643 0.63 -0.023 0.62 0.631 0.62 40199 0.648 27284 0.617 66266 698533 15
2019-06-20 0.643 0.63 -0.023 0.62 0.631 0.62 40199 0.648 27284 0.617 66266 698533 15
2019-06-20 0.643 0.63 -0.023 0.62 0.631 0.62 40199 0.648 27284 0.617 66266 698533 15
2019-06-13 0.631 0.621 -0.026 0.605 0.649 0.59 89529 0.645 42187 0.59 120892 1256304 40
2019-06-12 0.613 0.631 0.031 0.644 0.645 0.612 36450 0.645 59333 0.613 33050 349123 22
2019-06-11 0.587 0.613 0.033 0.62 0.64 0.587 3030 0.645 36830 0.581 142807 1465731 63
2019-06-10 0.558 0.587 0.041 0.599 0.599 0.569 27500 0.609 107630 0.581 58844 578815 55
2019-06-09 0.548 0.558 0.012 0.56 0.56 0.545 30000 0.569 78331 0.55 71550 668861 28
2019-06-03 0.536 0.548 0.014 0.55 0.55 0.543 75250 0.55 56281 0.52 39108 359367 19
2019-06-02 0.532 0.536 0.008 0.54 0.54 0.52 14834 0.542 75881 0.518 20432 184044 16
2019-05-30 0.532 0.532 -0.01 0.522 0.522 0.521 28219 0.539 49515 0.521 2128 18686 4
2019-05-23 0.532 0.532 -0.029 0.503 0.54 0.503 80684 0.559 42350 0.495 40237 363749 18
2019-05-22 0.529 0.532 0.001 0.53 0.549 0.53 68329 0.547 31135 0.526 113800 1031356 47
2019-05-21 0.495 0.529 0.034 0.529 0.53 0.528 1514 0.53 85877 0.511 6112 55033 4
2019-05-20 0.49 0.495 0.008 0.498 0.51 0.494 1878 0.53 35383 0.501 7000 59086 4
2019-05-19 0.49 0.49 0.01 0.5 0.5 0.5 1278 0.53 36319 0.493 1100 9373 1
2019-05-16 0.499 0.49 -0.009 0.49 0.5 0.49 10000 0.544 17009 0.488 23656 197979 16
2019-05-15 0.51 0.499 -0.015 0.495 0.51 0.491 70066 0.54 17410 0.493 45126 384491 30
2019-05-14 0.518 0.51 -0.008 0.51 0.518 0.506 33261 0.54 27417 0.505 108290 943508 43
2019-05-13 0.521 0.518 -0.001 0.52 0.52 0.511 22795 0.541 57675 0.511 60214 533839 39
2019-05-12 0.52 0.521 0 0.52 0.55 0.52 20343 0.544 29840 0.518 39265 350169 21
2019-05-09 0.548 0.52 -0.028 0.52 0.526 0.52 33046 0.545 26514 0.518 180404 1609796 61
2019-05-06 0.585 0.572 -0.015 0.57 0.582 0.56 22904 0.594 16195 0.556 93732 919682 35
2019-05-05 0.585 0.585 0.014 0.599 0.599 0.599 16266 0.605 46378 0.582 385 3960 2
2019-05-02 0.585 0.585 0.005 0.59 0.59 0.59 18151 0.599 25286 0.59 1537 15574 1
2019-04-30 0.585 0.585 -0.585 0 0 0 19451 0.599 22217 0.58 0 0 0
2019-04-24 0.589 0.585 -0.009 0.58 0.588 0.58 16451 0.599 35262 0.574 5000 50219 4
2019-04-23 0.597 0.589 -0.017 0.58 0.61 0.58 27313 0.605 44063 0.571 5200 52618 7
2019-04-22 0.578 0.597 0.021 0.599 0.599 0.596 2385 0.625 30643 0.58 6791 69620 3
2019-04-21 0.589 0.578 -0.019 0.57 0.595 0.57 9030 0.625 20650 0.57 45762 454900 22
2019-04-18 0.589 0.589 0.01 0.599 0.63 0.598 8245 0.64 22050 0.581 1527 15995 12
2019-04-17 0.632 0.589 -0.032 0.6 0.615 0.569 21510 0.64 20550 0.593 46917 478868 38
2019-04-16 0.655 0.632 -0.039 0.616 0.643 0.605 57059 0.64 10901 0.605 21942 239964 13
2019-04-15 0.655 0.655 -0.012 0.643 0.643 0.643 58994 0.664 19675 0.642 375 4173 1
2019-04-14 0.655 0.655 -0.011 0.644 0.644 0.644 53994 0.664 18079 0.642 524 5847 2
2019-04-11 0.657 0.655 -0.007 0.65 0.671 0.63 31627 0.665 11545 0.641 21275 241398 17
2019-04-10 0.7 0.702 0 0.7 0.705 0.691 59905 0.707 8455 0.697 10061 122410 8
2019-04-03 0.729 0.722 -0.009 0.72 0.73 0.72 46544 0.73 24183 0.71 45390 567843 15
2019-04-02 0.719 0.729 0.011 0.73 0.73 0.724 36263 0.73 22484 0.717 10616 134116 10
2019-04-01 0.71 0.719 0.005 0.715 0.72 0.715 42748 0.736 15574 0.715 4941 61534 3
2019-03-27 0.705 0.71 0.005 0.71 0.711 0.707 97029 0.729 32218 0.706 76669 941842 18
2019-03-26 0.704 0.705 0.008 0.712 0.712 0.703 84534 0.719 51393 0.705 5925 72208 5
2019-03-25 0.73 0.704 -0.028 0.702 0.715 0.702 81034 0.729 49805 0.704 5600 68101 10
2019-03-24 0.73 0.73 -0.01 0.72 0.721 0.72 83134 0.73 50490 0.714 1275 15875 2
2019-03-21 0.704 0.73 0.026 0.73 0.732 0.729 65937 0.733 97176 0.72 27500 347159 23
2019-03-20 0.7 0.704 0.028 0.728 0.735 0.699 88471 0.736 115556 0.712 1245876 15172873 114
2019-03-19 0.697 0.7 0.022 0.719 0.719 0.698 110388 0.719 94495 0.69 443360 5382731 45
2019-03-14 0.7 0.7 -0.01 0.69 0.69 0.69 131134 0.699 113536 0.69 500 6008 1
2019-03-11 0.7 0.693 -0.001 0.699 0.7 0.69 116648 0.7 128334 0.687 2615935 31623819 50
2019-03-10 0.699 0.7 0.001 0.7 0.7 0.7 96898 0.7 141348 0.694 61000 745030 6
2019-02-27 0.684 0.669 -0.014 0.67 0.689 0.66 29989 0.7 64620 0.66 101941 1194771 33
2019-02-25 0.686 0.694 0.004 0.69 0.7 0.679 25612 0.71 61485 0.68 191105 2327293 56
2019-02-17 0.659 0.668 -0.007 0.652 0.669 0.652 32657 0.67 26255 0.652 7444 87278 2
2019-02-14 0.65 0.659 0.013 0.663 0.663 0.65 29957 0.69 28566 0.646 4789 55583 8
2019-01-10 0.706 0.701 -0.006 0.7 0.703 0.7 17038 0.709 18871 0.697 10292 129261 8
2018-12-30 0.706 0.706 -0.706 0 0 0 100893 0.715 23575 0.697 0 0 0
2018-12-27 0.714 0.706 0.002 0.716 0.716 0.69 142693 0.715 19723 0.685 40335 510339 7
2018-12-26 0.712 0.714 -0.025 0.687 0.74 0.687 159998 0.709 29769 0.685 21495 274836 6
2018-12-25 0.7 0.712 0.029 0.729 0.729 0.7 6300 0.74 32276 0.685 22102 281746 8
2018-12-24 0.7 0.7 -0.019 0.681 0.691 0.681 14963 0.724 18601 0.68 2097 25925 4
2018-11-14 0.795 0.81 0.015 0.81 0.81 0.81 41390 0.815 13303 0.791 2367 34347 1
2018-11-13 0.783 0.795 0.003 0.786 0.81 0.786 47390 0.817 24064 0.781 2990 42569 5
2018-11-12 0.783 0.783 -0.006 0.777 0.777 0.777 56410 0.81 27020 0.781 1 14 1
2018-11-11 0.789 0.783 -0.011 0.778 0.785 0.777 56388 0.815 14392 0.777 3194 44813 5
2018-11-08 0.789 0.789 -0.003 0.786 0.789 0.786 45360 0.828 15627 0.785 326358 4612513 5
2018-11-01 0.822 0.822 0.008 0.83 0.83 0.83 40490 0.838 14210 0.8 200 2973 1
2018-10-31 0.829 0.822 0.001 0.83 0.83 0.81 73474 0.829 14210 0.8 10753 158359 6
2018-10-30 0.829 0.829 -0.829 0 0 0 69949 0.829 17461 0.81 0 0 0
2018-10-29 0.825 0.829 0.005 0.83 0.83 0.827 71232 0.832 16710 0.8 52395 777958 22
2018-10-28 0.827 0.825 0.003 0.83 0.83 0.82 61293 0.83 16710 0.8 11000 162656 6
2018-10-25 0.827 0.827 -0.827 0 0 0 98925 0.824 15800 0.793 0 0 0
2018-10-24 0.828 0.827 -0.034 0.794 0.83 0.794 123586 0.825 22400 0.793 11125 164887 6
2018-10-23 0.825 0.828 0.004 0.829 0.829 0.82 106600 0.82 20900 0.79 10000 148270 4
2018-10-22 0.82 0.825 0 0.82 0.83 0.81 108010 0.82 22600 0.79 25000 369282 10
2018-10-21 0.817 0.82 0.008 0.825 0.825 0.814 100622 0.81 17535 0.79 9500 139540 4
2018-10-18 0.813 0.817 -0.021 0.792 0.817 0.792 66874 0.814 14950 0.79 10075 147387 4
2018-10-17 0.803 0.813 0.017 0.82 0.82 0.789 72709 0.817 17850 0.79 10000 145677 6
2018-10-16 0.796 0.803 0.014 0.81 0.81 0.8 56609 0.81 18332 0.781 14350 206273 5
2018-10-15 0.796 0.796 0.004 0.8 0.8 0.8 69775 0.802 21002 0.781 978 14014 1
2018-10-14 0.766 0.796 0.034 0.8 0.8 0.77 60178 0.8 24550 0.781 11000 156905 9
2018-10-11 0.778 0.766 0.011 0.789 0.789 0.763 16440 0.79 20250 0.762 3585 49198 7
2018-10-10 0.776 0.778 0.022 0.798 0.798 0.77 25078 0.799 21458 0.762 4650 64813 7
2018-10-09 0.772 0.776 -0.002 0.77 0.8 0.77 15440 0.8 18806 0.76 6180 85908 9
2018-10-08 0.805 0.772 -0.016 0.789 0.79 0.762 37199 0.82 18950 0.77 17736 245155 24
2018-10-02 0.781 0.791 0.019 0.8 0.8 0.789 32439 0.8 32700 0.771 42565 603294 12
2018-10-01 0.781 0.781 -0.781 0 0 0 27122 0.79 26100 0.771 0 0 0
2018-09-30 0.79 0.78 -0.019 0.771 0.8 0.771 17223 0.798 22150 0.771 26468 370284 23
2018-09-13 0.81 0.8 -0.01 0.8 0.81 0.8 43652 0.82 37765 0.8 2490 35860 2
2018-09-12 0.81 0.81 -0.01 0.8 0.8 0.8 45452 0.82 45005 0.8 1345 19272 1
2018-09-10 0.8 0.81 0.01 0.81 0.81 0.81 41082 0.82 43250 0.8 5932 86053 4
2018-09-09 0.8 0.8 0.01 0.81 0.81 0.81 42207 0.82 37831 0.81 193 2800 1
2018-09-06 0.8 0.8 0 0.8 0.8 0.8 43207 0.82 27849 0.8 394 5645 1
2018-09-05 0.8 0.8 -0.8 0 0 0 43207 0.82 40883 0.8 0 0 0
2018-09-04 0.82 0.8 -0.02 0.8 0.8 0.8 50327 0.82 32700 0.8 5054 72390 4
2018-09-03 0.82 0.82 -0.02 0.8 0.82 0.8 43935 0.83 20100 0.79 489562 7177045 15
2018-09-02 0.81 0.82 0.01 0.82 0.82 0.81 27635 0.83 47855 0.82 5121 75159 4
2018-08-30 0.81 0.81 0.01 0.82 0.82 0.81 29000 0.83 52776 0.82 50981 739534 4
2018-08-29 0.81 0.81 0 0.81 0.81 0.81 28403 0.82 149099 0.8 34197 495922 2
2018-08-28 0.8 0.81 0.02 0.82 0.82 0.81 38317 0.82 48628 0.8 32000 464233 3
2018-08-27 0.8 0.8 0 0.8 0.81 0.8 36207 0.82 48318 0.79 46520 666703 7
2018-08-26 0.8 0.8 0 0.8 0.8 0.8 36207 0.82 55923 0.8 10000 143132 1
2018-08-19 0.79 0.8 0.01 0.8 0.8 0.8 32807 0.81 46596 0.79 15000 214782 1
2018-08-15 0.79 0.79 0 0.79 0.79 0.78 34029 0.8 38473 0.78 532011 7519854 7
2018-08-12 0.8 0.8 -0.8 0 0 0 62527 0.82 93620 0.8 0 0 0
2018-08-02 0.81 0.81 0.02 0.83 0.83 0.8 59247 0.83 39441 0.8 10074 146180 7
2018-08-01 0.81 0.81 0 0.81 0.81 0.81 50811 0.83 31277 0.81 10000 144727 1
2018-07-31 0.8 0.81 0 0.8 0.83 0.8 52333 0.83 31143 0.8 4357 62884 10
2018-07-30 0.82 0.8 -0.02 0.8 0.82 0.8 35210 0.82 35421 0.79 37243 534706 23
2018-07-29 0.82 0.82 -0.82 0 0 0 40790 0.83 34673 0.82 0 0 0
2018-07-24 0.84 0.85 0.01 0.85 0.85 0.85 62494 0.85 46454 0.83 52835 803563 19
2018-07-15 0.84 0.84 -0.01 0.83 0.83 0.83 53138 0.85 48463 0.83 99 1470 1
2018-07-12 0.84 0.84 -0.01 0.83 0.84 0.83 53638 0.85 50240 0.83 5021 75393 3
2018-07-09 0.86 0.85 -0.01 0.85 0.85 0.85 81699 0.86 39096 0.84 13700 208297 4
2018-07-08 0.86 0.86 -0.01 0.85 0.85 0.85 74644 0.86 38195 0.85 1279 19443 2
2018-07-05 0.85 0.86 0.01 0.86 0.86 0.84 35137 0.86 37089 0.84 10700 164497 7
2018-07-03 0.85 0.85 0 0.85 0.85 0.85 34837 0.86 53743 0.84 6759 102801 6
2018-07-02 0.85 0.85 -0.01 0.84 0.85 0.84 34746 0.85 42170 0.84 3080 46696 5
2018-06-28 0.84 0.85 0.01 0.85 0.85 0.84 13762 0.85 22397 0.84 3920 59436 6
2018-06-27 0.85 0.84 -0.01 0.84 0.84 0.84 17872 0.88 36636 0.84 14000 210270 6
2018-06-26 0.87 0.85 -0.03 0.84 0.86 0.84 46119 0.88 27013 0.84 16092 245128 11
2018-06-25 0.87 0.87 0 0.87 0.88 0.87 44119 0.88 27652 0.86 253000 3936184 3
2018-06-21 0.88 0.87 -0.01 0.87 0.88 0.87 87509 0.89 18916 0.86 12270 190853 6
2018-06-20 0.89 0.88 -0.01 0.88 0.89 0.88 92779 0.89 23250 0.87 20816 327387 16
2018-06-19 0.9 0.89 -0.01 0.89 0.89 0.89 142084 0.91 21000 0.88 301000 4784676 3
2018-06-14 0.88 0.9 0.02 0.9 0.9 0.9 75489 0.91 10500 0.88 10148 163041 5
2018-06-13 0.88 0.88 -0.88 0 0 0 91229 0.9 26170 0.88 0 0 0
2018-05-31 0.88 0.88 0 0.88 0.88 0.88 42855 0.91 66542 0.89 3000 47297 3
2018-05-30 0.88 0.88 0 0.88 0.88 0.88 57693 0.91 46511 0.88 3989 62896 2
2018-05-29 0.88 0.88 0 0.88 0.89 0.88 57693 0.91 48976 0.88 26000 412028 9
2018-05-28 0.89 0.88 -0.01 0.88 0.88 0.88 73498 0.9 46665 0.88 14850 234080 8
2018-05-23 0.91 0.9 -0.01 0.9 0.91 0.9 114495 0.93 49439 0.9 14752 238679 11
2018-05-22 0.92 0.91 -0.01 0.91 0.91 0.9 109989 0.93 47312 0.9 30609 498045 16
2018-05-21 0.92 0.92 -0.92 0 0 0 104812 0.93 43203 0.91 0 0 0
2018-05-20 0.92 0.92 -0.01 0.91 0.91 0.91 103312 0.93 45288 0.91 1287 20962 4
2018-05-17 0.92 0.92 -0.01 0.91 0.91 0.91 83614 0.94 44357 0.91 569 9278 2
2018-05-16 0.91 0.92 0.01 0.92 0.94 0.91 72528 0.95 29180 0.91 77373 1269031 15
2018-05-15 0.92 0.91 -0.01 0.91 0.91 0.91 56874 0.95 36965 0.92 2500 40542 5
2018-05-14 0.92 0.92 0 0.92 0.93 0.92 63454 0.95 26865 0.91 11188 183758 9
2018-05-13 0.92 0.92 0 0.92 0.94 0.92 119087 0.94 41042 0.91 48706 799260 20
2018-04-30 0.97 0.96 -0.02 0.95 0.97 0.95 208723 0.98 64734 0.95 7000 118633 7
2018-04-29 0.97 0.97 0 0.97 0.97 0.96 244968 0.98 79815 0.96 80546 1380057 15
2018-04-26 0.97 0.97 0 0.97 0.97 0.96 240146 0.98 86800 0.97 71882 1234132 22
2018-03-18 0.97 0.97 0 0.97 0.97 0.97 219116 0.99 89026 0.97 5740 98094 3
2018-03-15 0.97 0.97 0.01 0.98 0.98 0.97 167137 0.99 68972 0.96 19580 336086 10
2018-03-14 1 0.97 -0.02 0.98 0.99 0.96 252997 0.99 75023 0.97 151022 2592182 49
2018-03-13 1 1 -0.01 0.99 1 0.99 272357 1 127638 0.99 20154 354307 12
2018-03-12 0.99 1 0.02 1.01 1.01 1 211886 1.01 141141 0.99 189910 3353596 37
2018-03-11 0.96 0.99 0.05 1.01 1.01 0.96 160910 1.01 117484 0.98 162449 2833124 82
2018-03-08 0.96 0.96 0 0.96 0.97 0.96 149384 0.97 65476 0.95 4265 72310 9
2018-03-07 0.96 0.96 0 0.96 0.97 0.96 125450 0.97 59403 0.96 18646 315392 13
2018-03-06 0.96 0.96 0.01 0.97 0.97 0.96 121243 0.97 56800 0.96 1200 20454 4
2018-03-05 0.95 0.96 0.01 0.96 0.96 0.96 130454 0.97 80603 0.95 13624 230549 9
2018-03-04 0.96 0.95 -0.01 0.95 0.96 0.95 139007 0.97 92770 0.95 23787 399620 14
2018-03-01 0.96 0.96 0 0.96 0.97 0.96 128097 0.97 72930 0.95 22654 383660 4
2018-02-28 0.96 0.96 -0.01 0.95 0.97 0.95 188690 0.96 76401 0.95 22800 385574 11
2018-02-27 0.96 0.96 0 0.96 0.96 0.96 222632 0.96 140301 0.95 21905 371351 16
2018-02-26 0.97 0.96 -0.01 0.96 0.97 0.96 237170 0.98 113981 0.96 19935 338858 10
2018-02-25 0.97 0.97 0 0.97 0.97 0.97 221653 0.98 118024 0.96 24441 419270 21
2018-02-22 0.96 0.97 0 0.96 0.97 0.95 192432 0.97 153464 0.96 67551 1154467 22
2018-02-21 0.96 0.96 0 0.96 0.97 0.96 243886 0.97 172103 0.96 20033 340150 21
2018-02-20 0.95 0.96 0.02 0.97 0.97 0.96 228176 0.97 164634 0.96 43864 746594 27
2018-02-19 0.96 0.95 0 0.96 0.96 0.95 228103 0.97 140255 0.95 19632 331028 16
2018-02-18 0.95 0.96 0.02 0.97 0.97 0.94 179374 0.97 140603 0.95 31309 529929 18
2018-02-15 0.95 0.95 -0.01 0.94 0.95 0.94 162171 0.96 100487 0.94 393254 6600460 39
2018-02-14 0.97 0.95 -0.03 0.94 0.97 0.94 180492 0.97 105147 0.94 102576 1725538 51
2018-02-13 0.96 0.97 0 0.96 0.97 0.95 160215 0.97 107031 0.95 146294 2497840 48
2018-02-12 0.95 0.96 0.01 0.96 0.96 0.95 163286 0.97 117955 0.96 47750 808846 19
2018-02-11 0.95 0.95 0 0.95 0.96 0.95 158728 0.96 95555 0.95 28712 482301 15
2018-02-08 0.97 0.95 -0.02 0.95 0.97 0.95 182660 0.97 62633 0.95 67325 1133829 26
2018-02-07 0.95 0.97 0.01 0.96 0.98 0.96 148252 0.98 57411 0.96 56172 960054 30
2018-02-06 0.95 0.95 0.01 0.96 0.96 0.93 142475 0.97 28982 0.93 89196 1492230 36
2018-02-05 0.97 0.96 -0.01 0.96 0.97 0.96 187750 0.97 65774 0.96 9992 169816 8
2018-02-04 0.97 0.97 0 0.97 0.97 0.96 161051 0.97 59051 0.96 77402 1322484 27
2018-02-01 0.95 0.96 0.01 0.96 0.96 0.96 178938 0.97 64562 0.95 13832 234657 4
2018-01-31 0.95 0.95 0 0.95 0.95 0.95 191011 0.96 54532 0.95 41030 688619 15
2018-01-30 0.95 0.95 0 0.95 0.96 0.95 237630 0.97 64501 0.95 25121 421813 8
2018-01-29 0.95 0.95 0.01 0.96 0.96 0.96 252345 0.97 40212 0.94 15 255 1
2018-01-28 0.95 0.95 0 0.95 0.96 0.95 222560 0.96 50244 0.94 7447 125392 8
2018-01-24 0.96 0.95 -0.01 0.95 0.95 0.95 248936 0.96 54944 0.94 17101 287725 5
2018-01-23 0.95 0.96 0.01 0.96 0.96 0.96 235213 0.96 59804 0.95 18800 319557 14
2018-01-22 0.96 0.95 -0.01 0.95 0.95 0.95 256245 0.96 57204 0.94 21800 366561 12
2018-01-21 0.95 0.96 0 0.95 0.96 0.95 191222 0.96 51355 0.94 7113 120326 8
2018-01-18 0.94 0.95 0.01 0.95 0.95 0.94 194666 0.96 78830 0.95 76352 1281923 30
2018-01-17 0.93 0.94 0.01 0.94 0.94 0.94 231392 0.94 91670 0.93 17243 287150 17
2018-01-16 0.93 0.93 0 0.93 0.94 0.93 245544 0.94 57218 0.93 25073 414905 7
2018-01-15 0.92 0.93 0.01 0.93 0.93 0.92 224349 0.94 100776 0.93 17705 291503 11
2018-01-14 0.91 0.92 0.01 0.92 0.92 0.92 219323 0.93 52152 0.92 22000 358363 7
2018-01-11 0.91 0.91 0 0.91 0.93 0.9 197814 0.93 67640 0.92 24681 397565 6
2018-01-10 0.92 0.91 -0.02 0.9 0.91 0.9 205157 0.91 22035 0.9 22825 366832 17
2018-01-09 0.92 0.92 0 0.92 0.92 0.92 180452 0.93 35143 0.91 2500 40691 1
2018-01-08 0.92 0.92 0 0.92 0.92 0.91 143583 0.93 32080 0.92 7390 120109 10
2018-01-04 0.94 0.92 -0.02 0.92 0.93 0.92 178637 0.94 27220 0.92 21902 357150 22
2018-01-03 0.94 0.94 -0.01 0.93 0.95 0.93 171388 0.96 48361 0.93 9795 162862 14
2018-01-02 0.94 0.94 0 0.94 0.94 0.94 172933 0.95 61514 0.94 1020 16997 3
2017-12-31 0.91 0.94 0.05 0.96 0.96 0.9 83801 0.96 61392 0.91 146830 2447983 84
2017-12-28 0.92 0.91 -0.02 0.9 0.91 0.9 188777 0.91 87723 0.89 10584 171526 5
2017-12-27 0.9 0.92 0.01 0.91 0.92 0.9 190609 0.93 112923 0.89 286054 4680866 40
2017-12-26 0.9 0.9 0 0.9 0.91 0.9 214957 0.91 124541 0.89 56428 905774 11
2017-12-25 0.86 0.9 0.04 0.9 0.91 0.86 88884 0.91 118789 0.9 304509 4886481 99
2017-12-19 0.84 0.84 0 0.84 0.84 0.83 184124 0.85 68409 0.82 191954 2864659 32
2017-12-18 0.83 0.84 0.01 0.84 0.84 0.83 173419 0.85 73876 0.83 152146 2277442 27
2017-12-17 0.84 0.83 -0.02 0.82 0.84 0.82 212576 0.84 52490 0.82 46918 691456 27
2017-12-14 0.84 0.84 0 0.84 0.85 0.84 209280 0.85 41697 0.83 176857 2647610 66
2017-12-13 0.85 0.84 -0.01 0.84 0.84 0.82 201284 0.85 28967 0.82 126999 1892053 33
2017-12-12 0.83 0.85 0.01 0.84 0.86 0.84 99785 0.86 65414 0.84 91923 1387534 44
2017-12-11 0.84 0.83 -0.01 0.83 0.85 0.83 72282 0.85 51303 0.83 14993 222754 12
2017-12-10 0.84 0.84 0 0.84 0.84 0.84 76282 0.85 55224 0.83 102950 1539822 13
2017-12-07 0.84 0.84 0 0.84 0.84 0.84 77050 0.85 50324 0.83 33741 503578 14
2017-12-06 0.84 0.84 0 0.84 0.84 0.84 91222 0.84 56258 0.83 160770 2396243 9
2017-12-05 0.84 0.84 0 0.84 0.84 0.83 76166 0.86 59072 0.83 30175 448916 9
2017-12-04 0.84 0.84 -0.01 0.83 0.84 0.83 81509 0.86 57272 0.83 20647 306861 6
2017-12-03 0.84 0.84 0 0.84 0.85 0.84 70451 0.86 55960 0.83 28000 417744 7
2017-11-29 0.84 0.84 0 0.84 0.84 0.84 100279 0.86 47865 0.83 77000 1147565 4
2017-11-27 0.84 0.84 0 0.84 0.84 0.83 84297 0.84 43308 0.83 137420 2042666 12
2017-11-26 0.84 0.84 0 0.84 0.84 0.84 75430 0.86 49193 0.83 2050 30473 3
2017-11-23 0.84 0.84 0 0.84 0.84 0.83 66248 0.86 56222 0.83 111882 1661919 39
2017-11-22 0.84 0.84 0 0.84 0.85 0.84 153664 0.85 57915 0.83 62240 923936 16
2017-11-21 0.84 0.84 0 0.84 0.84 0.83 157958 0.85 61000 0.83 52460 777855 9
2017-11-20 0.85 0.84 -0.01 0.84 0.84 0.84 140538 0.86 60110 0.83 134270 1990044 21
2017-11-19 0.84 0.85 0.02 0.86 0.86 0.84 61538 0.87 64310 0.83 102257 1531852 47
2017-11-16 0.84 0.84 0 0.84 0.85 0.84 72186 0.85 58710 0.83 111400 1650745 19
2017-11-15 0.85 0.84 -0.01 0.84 0.84 0.84 97432 0.85 56250 0.83 14529 215265 9
2017-11-14 0.85 0.85 -0.01 0.84 0.85 0.84 93572 0.86 47450 0.83 159071 2375724 23
2017-11-13 0.86 0.85 -0.01 0.85 0.86 0.85 119558 0.88 45522 0.84 53648 806419 19
2017-11-12 0.87 0.86 -0.02 0.85 0.87 0.85 142907 0.88 53957 0.85 72831 1108262 28
2017-11-09 0.87 0.87 -0.01 0.86 0.88 0.86 134917 0.88 48577 0.86 79186 1217427 16
2017-11-08 0.87 0.87 0 0.87 0.88 0.87 143114 0.89 52017 0.86 159200 2444470 14
2017-11-07 0.87 0.87 0.01 0.88 0.88 0.86 128901 0.89 45187 0.85 2564 39179 12
2017-11-06 0.88 0.87 -0.01 0.87 0.87 0.85 139940 0.89 35046 0.85 62284 954696 9
2017-11-05 0.89 0.88 -0.01 0.88 0.89 0.87 182979 0.88 37020 0.87 27866 432875 19
2017-11-02 0.9 0.89 -0.02 0.88 0.89 0.88 190584 0.9 29042 0.88 9008 141381 10
2017-11-01 0.9 0.9 0 0.9 0.9 0.89 193566 0.9 37640 0.89 121178 1921209 16
2017-10-31 0.91 0.9 -0.02 0.89 0.9 0.89 178301 0.91 43348 0.89 19297 305871 6
2017-10-30 0.92 0.91 -0.01 0.91 0.91 0.89 248867 0.92 54132 0.89 127416 2041307 14
2017-10-29 0.92 0.92 0 0.92 0.93 0.9 240042 0.93 38688 0.9 48230 782129 16
2017-10-26 0.92 0.92 -0.01 0.91 0.93 0.91 215057 0.92 36718 0.9 46009 743943 16
2017-10-25 0.92 0.92 0 0.92 0.92 0.91 206679 0.93 50452 0.91 74920 1215418 33
2017-10-24 0.91 0.92 0.01 0.92 0.93 0.91 193198 0.93 79420 0.91 146624 2389649 70
2017-10-23 0.9 0.91 0.01 0.91 0.91 0.91 201213 0.92 86997 0.88 30030 482198 17
2017-10-22 0.89 0.9 0.01 0.9 0.9 0.9 197743 0.91 87493 0.87 8000 127045 3
2017-10-19 0.89 0.89 0.01 0.9 0.9 0.87 172194 0.91 111174 0.87 123996 1953092 35
2017-10-18 0.88 0.89 0.02 0.9 0.9 0.88 122932 0.9 136004 0.88 169245 2665499 41
2017-10-17 0.88 0.88 0 0.88 0.88 0.88 146401 0.9 132724 0.87 2647 41101 3
2017-10-16 0.88 0.88 0.01 0.89 0.89 0.87 148344 0.9 100192 0.86 72984 1131112 42
2017-10-15 0.88 0.88 0 0.88 0.88 0.88 150268 0.89 43942 0.87 15667 243201 9
2017-10-12 0.88 0.88 0 0.88 0.88 0.88 104062 0.89 42227 0.87 11145 172947 5
2017-10-11 0.88 0.88 0 0.88 0.88 0.88 119438 0.89 33241 0.88 187755 2913121 16
2017-10-10 0.88 0.88 0.01 0.89 0.89 0.88 103949 0.89 34225 0.88 18347 285172 19
2017-10-09 0.87 0.88 0 0.87 0.88 0.87 97801 0.89 34133 0.87 22072 342452 14
2017-10-02 0.89 0.88 0 0.89 0.9 0.88 166976 0.9 30999 0.86 92009 1434372 50
2017-10-01 0.88 0.89 0 0.88 0.89 0.87 110970 0.89 35062 0.88 20750 324442 14
2017-09-27 0.85 0.87 0 0.85 0.88 0.85 68982 0.89 56726 0.84 38624 591370 27
2017-09-26 0.82 0.85 0.04 0.86 0.86 0.83 40088 0.87 54208 0.83 187784 2824379 76
2017-09-25 0.8 0.82 0 0.8 0.83 0.8 98187 0.84 56367 0.8 85334 1230678 38
2017-09-24 0.8 0.8 -0.01 0.79 0.83 0.79 59028 0.83 45964 0.79 103095 1460967 52
2017-09-20 0.79 0.8 0.04 0.83 0.83 0.78 22026 0.83 44519 0.78 189110 2671477 46
2017-09-19 0.78 0.79 0.05 0.83 0.83 0.78 37462 0.83 19646 0.78 53503 743433 21
2017-09-18 0.79 0.78 0.01 0.8 0.8 0.76 36127 0.81 15043 0.77 148085 2036891 58
2017-09-17 0.81 0.79 -0.03 0.78 0.81 0.78 92237 0.8 18611 0.77 26623 372969 22
2017-09-14 0.82 0.81 -0.01 0.81 0.83 0.81 80110 0.85 21422 0.8 6312 90520 17
2017-09-13 0.83 0.82 -0.01 0.82 0.83 0.81 127524 0.83 17922 0.81 18225 265253 22
2017-09-12 0.86 0.83 -0.05 0.81 0.85 0.81 141118 0.84 10332 0.81 29326 427645 34
2017-09-11 0.86 0.86 -0.01 0.85 0.87 0.85 133411 0.86 10051 0.84 9217 139300 8
2017-09-10 0.87 0.86 -0.01 0.86 0.86 0.85 79659 0.88 9801 0.86 16103 244481 11
2017-09-07 0.88 0.87 -0.01 0.87 0.88 0.86 88995 0.88 23090 0.86 16545 254803 10
2017-09-06 0.87 0.88 0.01 0.88 0.89 0.87 138439 0.89 28030 0.85 36300 562898 27
2017-09-05 0.85 0.87 0.03 0.88 0.88 0.85 69220 0.89 31549 0.85 35278 543538 30
2017-08-30 0.85 0.85 0.01 0.86 0.89 0.82 52407 0.88 11065 0.84 26323 396842 22
2017-08-29 0.93 0.91 -0.04 0.89 0.93 0.87 233651 0.9 4425 0.85 384644 6218922 79
2017-08-28 0.78 0.85 0.07 0.85 0.85 0.83 0 0 12986 0.85 126944 1909085 50
2017-08-27 0.72 0.78 0.07 0.79 0.79 0.74 0 0 36742 0.78 35489 491406 39
2017-08-24 0.66 0.72 0.06 0.72 0.72 0.7 0 0 33645 0.72 70932 901621 25
2017-08-22 0.66 0.66 0.01 0.67 0.69 0.66 31859 0.7 75342 0.67 183837 2168280 29
2017-08-21 0.68 0.66 -0.02 0.66 0.68 0.65 20331 0.65 1572 0.63 31147 364365 27
2017-08-20 0.7 0.68 -0.03 0.67 0.69 0.67 25915 0.69 9178 0.67 32612 396015 18
2017-08-17 0.7 0.7 -0.01 0.69 0.7 0.69 12783 0.7 18271 0.68 13278 164564 12
2017-08-16 0.7 0.7 -0.01 0.69 0.73 0.69 18707 0.7 11946 0.69 32762 409682 36
2017-08-13 0.75 0.74 -0.01 0.74 0.75 0.74 82142 0.74 18146 0.72 3000 39653 3
2017-08-10 0.75 0.75 -0.75 0 0 0 69606 0.76 17632 0.72 0 0 0
2017-08-09 0.76 0.75 0 0.76 0.76 0.72 82059 0.76 21564 0.72 2123 28235 6
2017-08-08 0.77 0.76 -0.02 0.75 0.76 0.75 83307 0.76 35194 0.72 11688 157533 12
2017-08-07 0.77 0.77 0 0.77 0.77 0.76 100123 0.78 20975 0.76 7127 97501 9
2017-08-06 0.77 0.77 -0.01 0.76 0.78 0.76 99172 0.77 20695 0.76 8740 119798 10
2017-08-03 0.77 0.77 0 0.77 0.78 0.77 88578 0.78 23534 0.76 7753 106586 11
2017-08-02 0.77 0.77 0 0.77 0.77 0.77 94277 0.78 26900 0.77 6600 90915 3
2017-07-27 0.77 0.77 0 0.77 0.77 0.77 71008 0.78 39514 0.76 3000 41340 2
2017-07-26 0.77 0.77 -0.01 0.76 0.79 0.76 86199 0.79 35146 0.76 16294 224484 29
2017-07-25 0.77 0.77 0 0.77 0.77 0.77 38497 0.79 40142 0.77 4656 64098 9
2017-07-24 0.76 0.77 0.02 0.78 0.78 0.77 36750 0.79 31517 0.77 9333 128862 9
2017-07-17 0.77 0.77 -0.01 0.76 0.78 0.76 54526 0.79 23519 0.76 15210 210228 8
2017-07-16 0.78 0.77 -0.01 0.77 0.78 0.77 49052 0.79 23585 0.77 4513 62480 9
2017-07-12 0.8 0.8 -0.01 0.79 0.8 0.79 95531 0.81 38430 0.79 7628 109109 18
2017-07-11 0.8 0.8 -0.01 0.79 0.81 0.79 79715 0.84 27880 0.79 11600 166306 8
2017-07-10 0.81 0.8 -0.01 0.8 0.81 0.8 93875 0.84 32769 0.79 10005 143645 17
2017-07-09 0.81 0.81 -0.81 0 0 0 96325 0.84 37317 0.81 0 0 0
2017-07-02 0.83 0.83 -0.83 0 0 0 118877 0.86 31450 0.81 0 0 0
2017-06-28 0.83 0.83 -0.83 0 0 0 90172 0.87 29767 0.8 0 0 0
2017-06-22 0.85 0.83 -0.05 0.8 0.86 0.8 116669 0.87 23266 0.8 72241 1083647 68
2017-06-21 0.85 0.85 -0.85 0 0 0 101314 0.87 59390 0.85 0 0 0
2017-06-20 0.86 0.85 0.01 0.87 0.87 0.85 116403 0.87 53311 0.85 5335 82200 7
2017-06-19 0.86 0.86 -0.86 0 0 0 118033 0.87 51674 0.85 0 0 0
2017-06-18 0.86 0.86 -0.86 0 0 0 115823 0.87 33674 0.85 0 0 0
2017-06-15 0.88 0.86 -0.03 0.85 0.87 0.85 104193 0.87 29921 0.85 351647 5444185 24
2017-06-14 0.88 0.88 -0.01 0.87 0.88 0.87 95361 0.88 365798 0.87 10846 172477 7
2017-06-13 0.88 0.88 -0.01 0.87 0.87 0.87 93626 0.88 358616 0.86 300 4721 1
2017-06-12 0.87 0.88 0.01 0.88 0.88 0.88 87946 0.88 51486 0.87 3250 51726 1
2017-06-11 0.87 0.87 -0.87 0 0 0 77699 0.88 51097 0.87 0 0 0
2017-06-08 0.87 0.87 0.01 0.88 0.88 0.86 74977 0.88 37426 0.86 209294 3294507 10
2017-06-07 0.87 0.87 0 0.87 0.87 0.87 108817 0.87 41163 0.86 291 4578 3
2017-06-06 0.87 0.87 0 0.87 0.88 0.87 95482 0.88 30737 0.87 1824 28705 2
2017-06-04 0.87 0.87 -0.87 0 0 0 67862 0.88 29740 0.87 0 0 0
2017-06-01 0.86 0.87 0.01 0.87 0.87 0.87 112366 0.89 20847 0.87 2341 36837 2
2017-05-31 0.87 0.86 -0.01 0.86 0.88 0.86 116299 0.89 23957 0.86 50707 789756 13
2017-05-30 0.87 0.87 0 0.87 0.87 0.87 117206 0.89 67834 0.87 16010 251804 6
2017-05-28 0.88 0.87 -0.01 0.87 0.87 0.87 107390 0.89 43994 0.86 10000 157205 4
2017-05-25 0.88 0.88 0 0.88 0.88 0.88 108935 0.89 47274 0.88 23630 375667 9
2017-05-24 0.88 0.88 0 0.88 0.89 0.88 111855 0.89 54279 0.87 23648 376201 7
2017-05-22 0.88 0.87 -0.01 0.87 0.88 0.87 86177 0.88 37754 0.87 29145 458566 18
2017-05-21 0.89 0.88 0 0.89 0.89 0.88 113856 0.89 46224 0.88 11300 180484 11
2017-05-18 0.9 0.89 -0.01 0.89 0.89 0.89 110205 0.9 48514 0.88 6960 112029 11
2017-05-17 0.89 0.9 0.01 0.9 0.9 0.89 115168 0.91 30204 0.89 519260 8448078 21
2017-05-16 0.89 0.89 0 0.89 0.89 0.89 109054 0.9 41703 0.89 28455 457731 21
2017-05-15 0.89 0.89 0 0.89 0.89 0.87 102518 0.89 25949 0.88 67466 1085156 31
2017-05-14 0.88 0.89 0.01 0.89 0.89 0.89 54143 0.9 26440 0.87 3051 49100 8
2017-05-11 0.86 0.88 0.03 0.89 0.89 0.86 62305 0.89 29738 0.87 539374 8577014 34
2017-05-10 0.86 0.86 0 0.86 0.86 0.86 25561 0.87 32459 0.86 11775 183100 16
2017-05-04 0.93 0.88 -0.06 0.87 0.94 0.87 47609 0.89 21155 0.86 81261 1297535 102
2017-05-03 0.97 0.96 -0.02 0.95 0.97 0.95 85880 0.98 14537 0.95 31432 546198 33
2017-05-02 0.97 0.97 0 0.97 0.98 0.96 96873 0.98 36108 0.96 15234 267180 22
2017-04-30 0.96 0.97 0.01 0.97 0.97 0.95 74237 0.98 21968 0.95 39288 686877 25
2017-04-27 0.96 0.96 0.01 0.97 0.97 0.96 80807 0.97 36071 0.95 13978 243008 11
2017-04-26 0.96 0.96 0 0.96 0.96 0.96 85097 0.97 40821 0.96 4478 77774 5
2017-04-24 0.96 0.96 0 0.96 0.96 0.95 95452 0.97 34756 0.95 6651 115302 8
2017-04-23 0.95 0.96 0.01 0.96 0.96 0.95 107469 0.96 32973 0.95 8170 141306 10
2017-04-20 0.95 0.95 0 0.95 0.95 0.95 105421 0.96 26353 0.94 5302 91127 4
2017-04-19 0.95 0.95 0 0.95 0.96 0.95 100588 0.96 50147 0.94 112010 1924967 17
2017-04-18 0.95 0.95 0 0.95 0.96 0.94 100341 0.96 36323 0.94 108230 1859813 11
2017-04-13 0.95 0.95 0.01 0.96 0.96 0.95 103795 0.96 35942 0.94 2965798 50947161 12
2017-04-12 0.94 0.95 0.01 0.95 0.95 0.94 99364 0.96 37854 0.94 3149 54005 6
2017-04-11 0.93 0.94 0.01 0.94 0.94 0.94 96466 0.95 28943 0.93 30015 509058 5
2017-04-10 0.94 0.93 -0.01 0.93 0.95 0.93 125531 0.95 35343 0.93 3837 64536 9
2017-04-09 0.94 0.94 0 0.94 0.94 0.94 121963 0.96 40129 0.93 4884 82794 7
2017-04-06 0.94 0.94 0 0.94 0.95 0.94 121128 0.96 34379 0.94 2350 39853 4
2017-04-05 0.94 0.94 0 0.94 0.95 0.93 115129 0.96 48013 0.93 10603 179920 20
2017-04-04 0.96 0.94 -0.02 0.94 0.95 0.94 109751 0.96 44761 0.94 7211 123339 11
2017-04-03 0.95 0.96 0 0.95 0.96 0.95 105941 0.97 49852 0.94 16815 292392 17
2017-04-02 0.94 0.95 0.01 0.95 0.95 0.95 104603 0.96 42259 0.94 1796 30950 3
2017-03-30 0.93 0.94 0.02 0.95 0.96 0.94 57258 0.96 32738 0.94 11350 194333 12
2017-03-29 0.93 0.93 -0.01 0.92 0.93 0.92 91490 0.96 44040 0.94 2538 42712 2
2017-03-28 0.93 0.93 0.01 0.94 0.94 0.93 101325 0.96 35097 0.92 29361 495744 20
2017-03-27 0.94 0.93 0 0.94 0.94 0.93 111228 0.95 33222 0.93 22050 372100 18
2017-03-26 0.94 0.94 0 0.94 0.94 0.94 107228 0.96 46802 0.93 21525 367052 14
2017-03-23 0.94 0.94 0 0.94 0.95 0.94 106165 0.96 42562 0.93 13182 225526 9
2017-03-22 0.94 0.94 0 0.94 0.95 0.93 98151 0.95 43771 0.93 55389 945284 20
2017-03-21 0.94 0.94 -0.01 0.93 0.94 0.93 96125 0.95 47768 0.93 17918 304245 17
2017-03-20 0.95 0.94 -0.01 0.94 0.94 0.94 90656 0.97 36778 0.94 1522 25953 5
2017-03-19 0.95 0.95 -0.95 0 0 0 80037 0.97 39744 0.94 0 0 0
2017-03-16 0.95 0.95 -0.01 0.94 0.97 0.94 83333 0.97 31388 0.94 18899 325179 16
2017-03-12 0.96 0.96 0.01 0.97 0.97 0.95 87781 0.98 50641 0.95 5585 94932 5
2017-03-02 0.96 0.96 0.01 0.97 0.97 0.95 47530 0.98 38969 0.95 3350 51587 5
2017-03-01 0.96 0.96 -0.01 0.95 0.97 0.95 59843 0.98 34511 0.95 3371 51417 3
2017-02-20 0.94 0.95 0.01 0.95 0.95 0.94 60614 0.95 72706 0.94 1857 27868 4
2017-02-19 0.95 0.94 -0.01 0.94 0.95 0.93 79203 0.96 55253 0.94 11549 174536 15
2017-02-16 0.95 0.95 0 0.95 0.95 0.94 73259 0.96 44170 0.94 22847 356975 15
2017-02-15 0.95 0.95 0 0.95 0.95 0.94 116713 0.96 50420 0.94 27612 433541 18
2017-02-14 0.95 0.95 -0.02 0.93 0.95 0.93 80210 0.96 50310 0.93 57452 939374 36
2017-02-13 0.97 0.95 -0.02 0.95 0.97 0.95 113995 0.96 77662 0.95 70511 1183861 52
2017-02-12 1 0.97 -0.05 0.95 1 0.95 112809 0.97 65131 0.95 121009 2111068 73
2017-02-09 1 1 0 1 1 0.99 79519 1.02 86025 0.99 42285 767543 23
2017-02-08 1.01 1 -0.01 1 1.01 0.99 79425 1.02 65032 0.99 31346 576957 26
2017-02-07 1 1.01 0 1 1.01 1 149015 1 79436 0.99 3525821 64920897 18
2017-02-06 1.01 1 -0.01 1 1.01 1 142693 1.02 80336 1 22651 419273 20
2017-02-05 1.02 1.01 -0.01 1.01 1.01 1.01 143049 1.01 88935 1 12374 233645 8
2017-02-02 1.02 1.02 0 1.02 1.02 1.02 150354 1.03 88690 1.01 2543 48841 3
2017-02-01 1.02 1.02 0.01 1.03 1.03 1.01 145209 1.03 106190 1.02 25538 487709 18
2017-01-31 1.02 1.02 0 1.02 1.02 1.01 139909 1.03 121138 1 19202 367087 23
2017-01-30 1 1.02 0.01 1.01 1.02 1.01 99000 1.03 115580 1 37079 709904 28
2017-01-29 0.99 1 0.02 1.01 1.02 1 84462 1.02 94391 1.01 27553 521199 27
2017-01-26 0.99 0.99 0.01 1 1 0.99 73452 1 68589 0.98 19971 374198 23
2017-01-24 1 0.99 -0.01 0.99 1 0.98 78337 1 92459 0.98 28376 528365 21
2017-01-23 0.99 1 0 0.99 1 0.99 74035 1.02 36451 0.98 5512 103478 12
2017-01-22 0.99 0.99 -0.01 0.98 1 0.98 60717 1.04 42174 0.97 23969 445113 24
2017-01-19 1.02 0.99 -0.04 0.98 1.01 0.98 83990 1.04 27058 0.97 91913 1713169 51
2017-01-18 1.1 1.02 -0.11 0.99 1.1 0.99 192876 1.06 0 0 399472 7681729 238
2017-01-17 1.09 1.1 0.03 1.12 1.12 1.09 175495 1.13 77495 1.08 373955 7741232 54
2017-01-16 1.06 1.09 0.03 1.09 1.09 1.07 102305 1.09 66171 1.07 5850 119294 6
2017-01-15 1.07 1.06 -0.01 1.06 1.06 1.06 163846 1.09 71134 1.06 3127 62232 3
2017-01-12 1.07 1.07 -0.01 1.06 1.07 1.06 154618 1.09 47127 1.06 36990 738974 19
2017-01-11 1.09 1.07 0 1.09 1.09 1.07 188037 1.09 64338 1.07 41552 822604 24
2017-01-10 1.09 1.09 -0.01 1.08 1.09 1.08 166540 1.1 78050 1.08 7285 144651 11
2017-01-09 1.09 1.09 -0.01 1.08 1.09 1.08 163940 1.12 75983 1.08 22263 440392 13
2017-01-08 1.12 1.09 -0.03 1.09 1.1 1.08 170838 1.12 86850 1.09 41629 824909 28
2017-01-05 1.1 1.12 0.02 1.12 1.13 1.12 165411 1.13 81305 1.1 7913 161783 9
2016-12-26 1.07 1.07 0 1.07 1.07 1.07 91528 1.09 80460 1.07 5000 101774 2
2016-12-25 1.07 1.07 0 1.07 1.07 1.07 95028 1.07 68460 1.06 500 10199 1
2016-12-22 1.07 1.07 0 1.07 1.08 1.06 88788 1.09 74722 1.06 35352 732000 19
2016-12-21 1.07 1.07 -0.01 1.06 1.07 1.06 113915 1.09 80274 1.06 800 16511 2
2016-12-20 1.07 1.07 0 1.07 1.08 1.06 78018 1.1 65551 1.06 34521 699850 20
2016-12-19 1.09 1.07 -0.03 1.06 1.08 1.06 154853 1.1 48910 1.07 14222 282258 9
2016-12-18 1.1 1.09 -0.01 1.09 1.09 1.09 145474 1.11 54579 1.08 1532 30846 3
2016-12-15 1.1 1.1 -0.01 1.09 1.1 1.08 142808 1.11 60709 1.08 703711 14446776 8
2016-12-14 1.1 1.1 -1.1 0 0 0 147663 1.1